Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.260 -0.040 (-0.93%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.180 7.213 7.110 7.130 25,978 -0.02(-0.28%)
Apr 28, 2016 7.120 7.239 7.120 7.150 22,807 -0.02(-0.28%)
Apr 27, 2016 7.170 7.300 7.120 7.170 21,142 -0.02(-0.28%)
Apr 26, 2016 7.200 7.300 7.100 7.190 41,011 -0.05(-0.69%)
Apr 25, 2016 7.390 7.390 7.190 7.240 16,353 -0.12(-1.63%)
Apr 22, 2016 7.300 7.415 7.300 7.360 17,313 +0.00(+0.00%)
Apr 21, 2016 7.510 7.640 7.220 7.360 60,376 -0.21(-2.77%)
Apr 20, 2016 7.550 7.650 7.450 7.570 36,786 +0.02(+0.26%)
Apr 19, 2016 7.450 7.600 7.400 7.550 16,523 +0.06(+0.80%)
Apr 18, 2016 7.490 7.560 7.300 7.490 18,570 +0.04(+0.54%)
Apr 15, 2016 7.490 7.660 7.350 7.450 14,668 -0.01(-0.13%)
Apr 14, 2016 7.400 7.540 7.340 7.460 24,635 +0.04(+0.54%)
Apr 13, 2016 7.290 7.460 7.200 7.420 16,264 +0.15(+2.06%)
Apr 12, 2016 7.250 7.430 7.150 7.270 19,913 +0.02(+0.28%)
Apr 11, 2016 7.280 7.460 7.237 7.250 21,712 -0.02(-0.28%)
Apr 08, 2016 7.140 7.370 7.060 7.270 41,933 +0.16(+2.25%)
Apr 07, 2016 7.010 7.200 7.000 7.110 54,182 +0.10(+1.43%)
Apr 06, 2016 7.000 7.130 6.990 7.010 22,645 +0.01(+0.14%)
Apr 05, 2016 6.990 7.035 6.985 7.000 25,398 -0.02(-0.28%)
Apr 04, 2016 7.090 7.100 6.990 7.020 44,104 -0.12(-1.68%)
Apr 01, 2016 7.120 7.220 7.000 7.140 30,880 -0.01(-0.14%)
Mar 31, 2016 7.070 7.340 7.070 7.150 11,227 +0.08(+1.13%)
Mar 30, 2016 7.000 7.190 6.950 7.070 37,974 +0.04(+0.57%)
Mar 29, 2016 6.930 7.100 6.850 7.030 47,330 +0.12(+1.74%)
Mar 28, 2016 6.970 6.990 6.870 6.910 20,250 -0.06(-0.86%)
Mar 24, 2016 6.940 6.970 6.970 6.970 14,700 +0.00(+0.00%)
Mar 23, 2016 7.000 7.037 6.870 6.970 25,724 -0.03(-0.43%)
Mar 22, 2016 7.000 7.220 7.000 7.000 26,915 -0.05(-0.71%)
Mar 21, 2016 7.070 7.180 7.000 7.050 42,409 -0.08(-1.12%)
Mar 18, 2016 7.250 7.270 7.130 7.130 20,295 -0.12(-1.66%)
Mar 17, 2016 7.030 7.350 7.000 7.250 76,703 +0.23(+3.28%)
Mar 16, 2016 7.130 7.130 6.990 7.020 27,173 +0.01(+0.14%)
Mar 15, 2016 7.030 7.260 6.990 7.010 20,120 -0.12(-1.68%)
Mar 14, 2016 7.080 7.350 7.050 7.130 23,808 -0.01(-0.14%)
Mar 11, 2016 7.230 7.340 7.140 7.140 26,417 +0.01(+0.14%)
Mar 10, 2016 7.260 7.410 7.110 7.130 38,176 -0.03(-0.42%)
Mar 09, 2016 7.260 7.350 7.135 7.160 33,494 -0.11(-1.51%)
Mar 08, 2016 7.360 7.430 7.260 7.270 11,977 -0.14(-1.89%)
Mar 07, 2016 7.250 7.490 7.250 7.410 47,964 +0.05(+0.68%)
Mar 04, 2016 7.310 7.400 7.310 7.360 21,538 +0.05(+0.68%)
Mar 03, 2016 7.270 7.550 7.250 7.310 19,968 -0.02(-0.27%)
Mar 02, 2016 7.360 7.490 7.240 7.330 39,016 -0.06(-0.81%)
Mar 01, 2016 7.220 7.450 7.220 7.390 36,513 +0.21(+2.92%)
Feb 29, 2016 7.450 7.500 7.000 7.180 112,373 -0.52(-6.75%)
Feb 26, 2016 7.890 7.890 7.500 7.700 27,674 -0.17(-2.16%)
Feb 25, 2016 8.070 8.070 7.750 7.870 14,135 -0.13(-1.62%)
Feb 24, 2016 8.040 8.150 7.920 8.000 21,519 -0.05(-0.62%)
Feb 23, 2016 8.320 8.350 7.950 8.050 35,538 -0.30(-3.59%)
Feb 22, 2016 8.130 8.470 8.019 8.350 79,012 +0.41(+5.16%)
Feb 19, 2016 7.750 8.000 7.750 7.940 34,196 +0.14(+1.79%)
Feb 18, 2016 7.690 7.970 7.690 7.800 24,876 +0.12(+1.56%)
Feb 17, 2016 7.500 7.680 7.500 7.680 47,966 +0.18(+2.40%)
Feb 16, 2016 7.520 7.590 7.440 7.500 43,447 +0.05(+0.67%)
Feb 12, 2016 7.300 7.450 7.450 7.450 11,300 +0.17(+2.34%)
Feb 11, 2016 7.480 7.480 7.000 7.280 46,622 -0.12(-1.62%)
Feb 10, 2016 7.600 7.620 7.350 7.400 30,510 -0.17(-2.25%)
Feb 09, 2016 7.510 7.642 7.480 7.570 19,953 +0.00(+0.00%)
Feb 08, 2016 7.500 7.730 7.360 7.570 46,687 +0.04(+0.53%)
Feb 05, 2016 8.000 8.000 7.500 7.530 36,419 -0.44(-5.52%)
Feb 04, 2016 8.000 8.000 7.802 7.970 44,092 +0.18(+2.31%)
Feb 03, 2016 7.970 7.970 7.760 7.790 33,869 -0.13(-1.64%)
Feb 02, 2016 8.000 8.000 7.710 7.920 29,897 -0.05(-0.63%)
Feb 01, 2016 7.570 7.990 7.310 7.970 129,979 +0.39(+5.15%)
Jan 29, 2016 7.660 7.680 7.410 7.580 76,634 +0.10(+1.34%)
Jan 28, 2016 7.760 7.770 7.320 7.480 15,586 -0.08(-1.06%)
Jan 27, 2016 7.200 7.740 7.104 7.560 167,133 +1.00(+15.24%)
Jan 26, 2016 6.420 6.650 6.420 6.560 29,163 +0.11(+1.71%)
Jan 25, 2016 6.550 7.100 6.420 6.450 29,098 -0.18(-2.71%)
Jan 22, 2016 6.570 6.880 6.490 6.630 20,045 +0.13(+2.00%)
Jan 21, 2016 6.570 7.190 6.303 6.500 20,011 +0.03(+0.46%)
Jan 20, 2016 6.550 7.040 6.094 6.470 29,893 -0.08(-1.22%)
Jan 19, 2016 7.010 7.020 6.520 6.550 41,403 -0.41(-5.89%)
Jan 15, 2016 6.960 6.960 6.960 6.960 29,900 -0.17(-2.32%)
Jan 14, 2016 7.120 7.190 6.990 7.125 19,008 +0.08(+1.06%)
Jan 13, 2016 7.260 7.300 6.950 7.050 11,926 -0.24(-3.29%)
Jan 12, 2016 7.050 7.440 6.900 7.290 27,159 +0.23(+3.26%)
Jan 11, 2016 7.000 7.430 7.000 7.060 27,571 +0.14(+2.02%)
Jan 08, 2016 7.340 7.340 6.850 6.920 44,074 -0.34(-4.68%)
Jan 07, 2016 7.500 7.540 7.150 7.260 54,962 -0.28(-3.71%)
Jan 06, 2016 7.510 7.750 7.510 7.540 14,820 +0.01(+0.13%)
Jan 05, 2016 7.620 7.760 7.520 7.530 17,042 -0.23(-2.96%)
Jan 04, 2016 7.500 7.930 7.500 7.760 34,749 +0.16(+2.11%)
Dec 31, 2015 7.630 7.600 7.600 7.600 30,300 +0.00(+0.00%)
Dec 30, 2015 7.630 7.650 7.570 7.600 11,736 -0.08(-0.98%)
Dec 29, 2015 7.660 7.830 7.600 7.675 15,811 -0.02(-0.20%)
Dec 28, 2015 7.780 7.820 7.665 7.690 10,389 -0.09(-1.16%)
Dec 24, 2015 7.710 7.780 7.780 7.780 7,500 -0.03(-0.38%)
Dec 23, 2015 7.690 7.875 7.690 7.810 14,862 +0.13(+1.69%)
Dec 22, 2015 7.510 7.820 7.500 7.680 21,249 +0.18(+2.40%)
Dec 21, 2015 7.520 7.530 7.500 7.500 10,939 -0.02(-0.27%)
Dec 18, 2015 7.540 7.590 7.520 7.520 35,070 -0.07(-0.92%)
Dec 17, 2015 7.600 7.620 7.530 7.590 7,459 -0.03(-0.39%)
Dec 16, 2015 7.770 7.770 7.530 7.620 13,411 +0.01(+0.13%)
Dec 15, 2015 7.770 7.800 7.540 7.610 23,043 -0.13(-1.68%)
Dec 14, 2015 7.580 7.740 7.580 7.740 21,555 +0.12(+1.57%)
Dec 11, 2015 7.610 7.750 7.520 7.620 37,376 -0.05(-0.65%)
Dec 10, 2015 7.700 7.820 7.640 7.670 26,492 -0.01(-0.13%)
Dec 09, 2015 7.680 7.767 7.640 7.680 39,773 +0.00(+0.00%)
Dec 08, 2015 7.740 7.790 7.680 7.680 8,104 -0.09(-1.16%)
Dec 07, 2015 7.790 7.850 7.720 7.770 20,319 -0.05(-0.64%)
Dec 04, 2015 7.950 7.950 7.730 7.820 15,940 +0.01(+0.13%)
Dec 03, 2015 7.880 7.910 7.720 7.810 17,704 -0.12(-1.51%)
Dec 02, 2015 7.900 7.950 7.810 7.930 6,678 -0.03(-0.38%)
Dec 01, 2015 7.820 8.000 7.780 7.960 28,233 +0.10(+1.27%)
Nov 30, 2015 7.770 7.900 7.760 7.860 27,580 +0.00(+0.00%)
Nov 27, 2015 7.820 7.970 7.770 7.860 5,843 -0.06(-0.76%)
Nov 25, 2015 7.880 7.920 7.920 7.920 17,000 +0.12(+1.54%)
Nov 24, 2015 7.799 7.810 7.740 7.800 2,863 +0.00(+0.00%)
Nov 23, 2015 7.920 7.970 7.740 7.800 23,720 +0.00(+0.00%)
Nov 20, 2015 7.740 7.940 7.720 7.800 36,535 +0.09(+1.17%)
Nov 19, 2015 7.900 7.900 7.710 7.710 15,789 +0.00(+0.00%)
Nov 18, 2015 7.710 7.779 7.700 7.710 28,940 +0.02(+0.26%)
Nov 17, 2015 7.780 7.780 7.660 7.690 31,262 +0.02(+0.26%)
Nov 16, 2015 7.690 8.080 7.670 7.670 43,266 -0.03(-0.39%)
Nov 13, 2015 7.740 7.780 7.700 7.700 20,514 -0.05(-0.65%)
Nov 12, 2015 7.750 7.995 7.750 7.750 18,031 -0.04(-0.51%)
Nov 11, 2015 7.850 7.890 7.750 7.790 44,168 -0.10(-1.33%)
Nov 10, 2015 8.410 8.410 7.860 7.895 35,280 +0.00(+0.06%)
Nov 09, 2015 8.000 8.070 7.850 7.890 23,756 -0.14(-1.74%)
Nov 06, 2015 8.180 8.180 7.930 8.030 19,267 -0.15(-1.83%)
Nov 05, 2015 8.200 8.240 8.060 8.180 9,515 -0.06(-0.73%)
Nov 04, 2015 8.270 8.360 8.230 8.240 5,693 -0.03(-0.36%)
Nov 03, 2015 8.340 8.410 8.150 8.270 14,119 -0.07(-0.84%)
Nov 02, 2015 8.280 8.440 8.170 8.340 21,958 +0.01(+0.12%)
Oct 30, 2015 8.090 8.480 8.000 8.330 49,002 +0.38(+4.78%)
Oct 29, 2015 7.980 8.220 7.860 7.950 19,106 +0.01(+0.13%)
Oct 28, 2015 7.960 8.300 7.850 7.940 78,414 -0.02(-0.25%)
Oct 27, 2015 7.960 8.360 7.960 7.960 35,659 +0.00(+0.00%)
Oct 26, 2015 7.970 8.340 7.950 7.960 29,747 -0.05(-0.62%)
Oct 23, 2015 8.000 8.500 7.990 8.010 28,622 -0.01(-0.12%)
Oct 22, 2015 8.840 8.840 8.000 8.020 25,657 -0.17(-2.08%)
Oct 21, 2015 8.280 8.480 8.160 8.190 10,835 -0.09(-1.03%)
Oct 20, 2015 8.110 8.400 8.090 8.275 15,552 +0.21(+2.67%)
Oct 19, 2015 8.300 8.300 7.980 8.060 38,974 -0.24(-2.89%)
Oct 16, 2015 8.380 8.400 8.210 8.300 25,414 +0.00(+0.00%)
Oct 15, 2015 8.450 8.500 8.250 8.300 30,503 -0.13(-1.54%)
Oct 14, 2015 8.600 8.730 8.420 8.430 25,148 -0.18(-2.09%)
Oct 13, 2015 8.620 8.640 8.480 8.610 12,640 -0.12(-1.37%)
Oct 12, 2015 9.030 9.090 7.950 8.730 213,318 -1.24(-12.44%)
Oct 09, 2015 9.980 10.01 9.970 9.970 9,823 -0.01(-0.10%)
Oct 08, 2015 10.03 10.03 9.870 9.980 24,017 +0.00(+0.00%)
Oct 07, 2015 10.03 10.31 9.920 9.980 31,375 -0.02(-0.20%)
Oct 06, 2015 9.870 10.05 9.850 10.00 18,766 +0.08(+0.81%)
Oct 05, 2015 10.03 10.21 9.850 9.920 46,872 -0.04(-0.40%)
Oct 02, 2015 9.920 10.10 9.650 9.960 17,977 +0.03(+0.30%)
Oct 01, 2015 10.02 10.12 9.830 9.930 10,993 -0.09(-0.90%)
Sep 30, 2015 10.12 10.18 9.900 10.02 30,522 +0.03(+0.30%)
Sep 29, 2015 10.39 10.39 9.960 9.990 21,070 -0.26(-2.54%)
Sep 28, 2015 10.00 10.39 9.860 10.25 24,420 +0.17(+1.69%)
Sep 25, 2015 10.05 10.37 9.918 10.08 18,308 +0.10(+1.00%)
Sep 24, 2015 9.890 10.03 9.820 9.980 17,200 +0.07(+0.71%)
Sep 23, 2015 10.02 10.15 9.880 9.910 15,402 -0.11(-1.10%)
Sep 22, 2015 10.06 10.14 9.990 10.02 13,553 -0.04(-0.40%)
Sep 21, 2015 10.06 10.12 10.06 10.06 32,557 +0.00(+0.00%)
Sep 18, 2015 10.00 10.30 10.00 10.06 23,918 -0.12(-1.18%)
Sep 17, 2015 10.06 10.50 10.06 10.18 12,766 +0.10(+0.99%)
Sep 16, 2015 10.06 10.25 10.01 10.08 12,961 +0.00(+0.00%)
Sep 15, 2015 10.15 10.17 10.00 10.08 8,886 -0.03(-0.30%)
Sep 14, 2015 10.13 10.31 9.960 10.11 9,734 +0.01(+0.10%)
Sep 11, 2015 10.10 10.12 10.05 10.10 5,780 -0.08(-0.79%)
Sep 10, 2015 10.20 10.21 9.950 10.18 9,443 +0.05(+0.49%)
Sep 09, 2015 10.38 10.38 10.10 10.13 9,971 -0.25(-2.41%)
Sep 08, 2015 10.02 10.50 10.00 10.38 31,326 +0.38(+3.80%)
Sep 04, 2015 10.13 10.00 10.00 10.00 16,000 -0.24(-2.34%)
Sep 03, 2015 10.22 10.35 10.09 10.24 22,214 -0.09(-0.87%)
Sep 02, 2015 10.55 10.55 10.22 10.33 18,918 -0.01(-0.10%)
Sep 01, 2015 10.20 10.36 10.15 10.34 3,405 -0.06(-0.58%)
Aug 31, 2015 10.51 10.51 10.23 10.40 24,837 -0.02(-0.19%)
Aug 28, 2015 10.13 10.74 10.08 10.42 15,208 +0.40(+3.99%)
Aug 27, 2015 10.07 10.23 9.860 10.02 28,543 -0.05(-0.50%)
Aug 26, 2015 9.980 10.17 9.900 10.07 34,180 +0.08(+0.80%)
Aug 25, 2015 10.05 10.11 9.810 9.990 28,873 -0.04(-0.40%)
Aug 24, 2015 10.25 10.25 9.800 10.03 38,551 -0.27(-2.62%)
Aug 21, 2015 10.50 10.50 10.25 10.30 25,279 -0.17(-1.62%)
Aug 20, 2015 10.54 10.65 10.30 10.47 27,945 -0.18(-1.69%)
Aug 19, 2015 10.43 11.11 10.21 10.65 93,540 +0.39(+3.80%)
Aug 18, 2015 10.00 10.42 10.00 10.26 21,013 +0.14(+1.38%)
Aug 17, 2015 9.970 10.43 9.930 10.12 14,134 +0.16(+1.61%)
Aug 14, 2015 9.940 9.980 9.900 9.960 2,518 +0.06(+0.61%)
Aug 13, 2015 9.950 9.970 9.820 9.900 4,603 -0.02(-0.20%)
Aug 12, 2015 10.01 10.03 9.840 9.920 10,649 -0.03(-0.30%)
Aug 11, 2015 9.950 10.08 9.924 9.950 5,543 -0.05(-0.50%)
Aug 10, 2015 10.09 10.09 9.960 10.00 9,635 -0.09(-0.89%)
Aug 07, 2015 10.09 10.29 10.05 10.09 22,185 -0.01(-0.10%)
Aug 06, 2015 10.30 10.30 10.03 10.10 16,281 -0.27(-2.60%)
Aug 05, 2015 10.72 10.72 9.850 10.37 52,482 +0.39(+3.91%)
Aug 04, 2015 9.770 10.02 9.770 9.980 10,113 +0.18(+1.84%)
Aug 03, 2015 10.01 10.01 9.750 9.800 30,210 -0.21(-2.10%)
Jul 31, 2015 10.33 10.48 10.01 10.01 7,439 -0.15(-1.48%)
Jul 30, 2015 10.49 10.49 10.06 10.16 22,279 -0.10(-0.97%)
Jul 29, 2015 10.50 10.50 10.25 10.26 9,677 -0.18(-1.72%)
Jul 28, 2015 10.71 10.71 10.36 10.44 12,047 -0.05(-0.48%)
Jul 27, 2015 10.36 10.50 10.36 10.49 14,373 +0.02(+0.19%)
Jul 24, 2015 10.50 10.50 10.47 10.47 8,731 +0.00(+0.00%)
Jul 23, 2015 10.31 10.67 10.31 10.47 102,394 +0.12(+1.16%)
Jul 22, 2015 10.49 10.49 10.33 10.35 7,997 -0.12(-1.19%)
Jul 21, 2015 10.60 10.60 10.37 10.47 2,536 +0.12(+1.11%)
Jul 20, 2015 10.38 10.71 10.31 10.36 7,996 -0.08(-0.77%)
Jul 17, 2015 10.36 10.71 10.36 10.44 2,679 +0.04(+0.38%)
Jul 16, 2015 10.41 10.65 10.36 10.40 2,663 -0.01(-0.10%)
Jul 15, 2015 10.38 10.57 10.38 10.41 5,135 -0.03(-0.29%)
Jul 14, 2015 10.45 10.53 10.36 10.44 19,180 +0.14(+1.36%)
Jul 13, 2015 10.44 10.44 10.30 10.30 7,782 -0.14(-1.34%)
Jul 10, 2015 10.45 10.45 10.31 10.44 5,598 +0.01(+0.10%)
Jul 09, 2015 10.55 10.55 10.40 10.43 2,747 -0.03(-0.29%)
Jul 08, 2015 10.66 10.71 10.21 10.46 10,853 -0.22(-2.06%)
Jul 07, 2015 10.90 10.90 10.68 10.68 5,484 +0.00(+0.00%)
Jul 06, 2015 10.73 10.99 10.65 10.68 10,004 -0.17(-1.57%)
Jul 02, 2015 10.85 10.85 10.85 10.85 6,900 -0.08(-0.73%)
Jul 01, 2015 11.13 11.13 10.93 10.93 3,075 +0.06(+0.55%)
Jun 30, 2015 10.75 11.14 10.75 10.87 8,929 +0.11(+1.02%)
Jun 29, 2015 10.79 10.80 10.69 10.76 6,112 +0.10(+0.94%)
Jun 26, 2015 11.15 11.15 10.66 10.66 37,125 -0.34(-3.09%)
Jun 25, 2015 10.92 11.14 10.87 11.00 8,751 -0.03(-0.27%)
Jun 24, 2015 10.98 11.08 10.76 11.03 15,434 +0.01(+0.09%)
Jun 23, 2015 10.90 11.07 10.86 11.02 8,708 +0.13(+1.19%)
Jun 22, 2015 10.65 10.93 10.63 10.89 29,927 +0.22(+2.06%)
Jun 19, 2015 10.76 10.76 10.60 10.67 4,659 +0.00(+0.00%)
Jun 18, 2015 10.50 10.69 10.40 10.67 8,937 +0.17(+1.62%)
Jun 17, 2015 10.59 10.59 10.39 10.50 13,822 +0.00(+0.00%)
Jun 16, 2015 10.70 10.70 10.45 10.50 13,980 -0.20(-1.87%)
Jun 15, 2015 10.80 10.80 10.61 10.70 12,511 -0.07(-0.65%)
Jun 12, 2015 10.95 10.95 10.75 10.77 4,119 -0.13(-1.19%)
Jun 11, 2015 11.15 11.15 10.85 10.90 5,503 -0.02(-0.18%)
Jun 10, 2015 11.15 11.15 10.81 10.92 9,262 -0.01(-0.09%)
Jun 09, 2015 10.89 11.15 10.77 10.93 9,856 +0.01(+0.09%)
Jun 08, 2015 10.99 11.00 10.79 10.92 14,658 -0.02(-0.18%)
Jun 05, 2015 10.84 10.95 10.84 10.94 11,060 +0.10(+0.92%)
Jun 04, 2015 11.03 11.03 10.74 10.84 13,264 -0.09(-0.82%)
Jun 03, 2015 11.15 11.15 10.82 10.93 26,036 -0.20(-1.80%)
Jun 02, 2015 11.35 11.35 11.05 11.13 6,930 -0.10(-0.89%)
Jun 01, 2015 11.50 11.50 11.05 11.23 14,880 -0.18(-1.58%)
May 29, 2015 11.25 11.55 11.19 11.41 18,809 +0.11(+0.97%)
May 28, 2015 11.31 11.55 11.26 11.30 15,704 -0.03(-0.26%)
May 27, 2015 11.45 11.50 11.19 11.33 18,181 -0.14(-1.22%)
May 26, 2015 11.54 11.70 11.38 11.47 21,108 -0.20(-1.71%)
May 22, 2015 11.70 11.67 11.67 11.67 23,700 +0.00(+0.00%)
May 21, 2015 11.68 11.75 11.67 11.67 6,614 -0.03(-0.26%)
May 20, 2015 11.85 11.85 11.70 11.70 8,611 -0.08(-0.68%)
May 19, 2015 11.70 11.94 11.70 11.78 7,122 +0.05(+0.43%)
May 18, 2015 11.70 11.89 11.53 11.73 22,186 -0.12(-1.05%)
May 15, 2015 11.76 11.86 11.75 11.86 5,595 +0.12(+1.07%)
May 14, 2015 11.98 11.76 11.64 11.73 12,904 -0.03(-0.26%)
May 13, 2015 11.98 11.98 11.64 11.76 13,241 -0.19(-1.59%)
May 12, 2015 11.76 11.99 11.76 11.95 5,363 +0.04(+0.34%)
May 11, 2015 11.99 11.99 11.83 11.91 10,629 -0.01(-0.08%)
May 08, 2015 11.86 11.98 11.86 11.92 16,778 +0.11(+0.93%)
May 07, 2015 11.98 11.98 11.67 11.81 10,570 +0.11(+0.94%)
May 06, 2015 11.91 11.91 11.67 11.70 14,762 -0.18(-1.52%)
May 05, 2015 11.97 11.97 11.78 11.88 14,276 -0.05(-0.42%)
May 04, 2015 12.11 12.16 11.84 11.93 13,143 +0.03(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.