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

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2014 10.40 10.14 10.14 10.14 362,700 -0.03(-0.29%)
Dec 30, 2014 10.21 10.30 10.13 10.17 256,553 -0.10(-0.97%)
Dec 29, 2014 10.32 10.40 10.11 10.27 247,538 -0.01(-0.10%)
Dec 26, 2014 10.34 10.44 10.23 10.28 156,944 +0.02(+0.19%)
Dec 24, 2014 10.04 10.26 10.26 10.26 204,000 +0.25(+2.50%)
Dec 23, 2014 10.55 10.55 9.890 10.01 553,463 -0.50(-4.76%)
Dec 22, 2014 10.71 10.93 10.45 10.51 787,395 -0.02(-0.19%)
Dec 19, 2014 9.770 10.53 9.660 10.53 2,806,615 +0.73(+7.45%)
Dec 18, 2014 9.880 9.880 9.690 9.800 386,816 +0.10(+1.03%)
Dec 17, 2014 9.090 9.710 9.045 9.700 427,227 +0.60(+6.59%)
Dec 16, 2014 9.040 9.180 8.940 9.100 605,947 +0.00(+0.00%)
Dec 15, 2014 9.530 9.560 8.970 9.100 442,171 -0.39(-4.11%)
Dec 12, 2014 9.580 9.810 9.463 9.490 315,963 -0.25(-2.57%)
Dec 11, 2014 9.690 9.880 9.640 9.740 347,289 +0.13(+1.35%)
Dec 10, 2014 9.890 10.00 9.580 9.610 278,629 -0.33(-3.32%)
Dec 09, 2014 9.500 10.00 9.380 9.940 547,491 +0.33(+3.43%)
Dec 08, 2014 9.900 10.00 9.590 9.610 323,799 -0.28(-2.83%)
Dec 05, 2014 9.710 9.920 9.680 9.890 545,098 +0.27(+2.81%)
Dec 04, 2014 9.830 9.875 9.560 9.620 554,546 -0.16(-1.64%)
Dec 03, 2014 9.460 9.870 9.310 9.780 940,576 +0.35(+3.71%)
Dec 02, 2014 8.960 9.460 8.950 9.430 588,764 +0.48(+5.36%)
Dec 01, 2014 9.010 9.120 8.920 8.950 403,646 -0.06(-0.67%)
Nov 28, 2014 9.210 9.430 8.960 9.010 171,047 -0.22(-2.38%)
Nov 26, 2014 9.200 9.230 9.230 9.230 506,800 +0.03(+0.33%)
Nov 25, 2014 9.500 9.530 9.130 9.200 808,177 -0.34(-3.56%)
Nov 24, 2014 8.820 9.550 8.800 9.540 616,532 +0.73(+8.29%)
Nov 21, 2014 8.900 8.900 8.610 8.810 401,288 +0.10(+1.15%)
Nov 20, 2014 8.640 8.800 8.560 8.710 334,636 +0.04(+0.46%)
Nov 19, 2014 8.840 8.980 8.540 8.670 322,519 -0.22(-2.47%)
Nov 18, 2014 8.860 8.980 8.850 8.890 265,320 +0.08(+0.91%)
Nov 17, 2014 8.730 8.900 8.700 8.810 373,082 +0.04(+0.46%)
Nov 14, 2014 8.990 9.020 8.720 8.770 634,043 -0.19(-2.12%)
Nov 13, 2014 9.180 9.290 8.900 8.960 454,492 -0.22(-2.40%)
Nov 12, 2014 9.210 9.290 9.090 9.180 352,654 -0.06(-0.65%)
Nov 11, 2014 9.200 9.380 9.145 9.240 456,580 +0.07(+0.76%)
Nov 10, 2014 9.040 9.200 8.920 9.170 799,271 +0.19(+2.12%)
Nov 07, 2014 9.000 9.170 8.905 8.980 858,531 -0.03(-0.33%)
Nov 06, 2014 8.990 9.360 8.920 9.010 810,358 +0.32(+3.68%)
Nov 05, 2014 8.820 8.865 8.620 8.690 464,272 -0.07(-0.80%)
Nov 04, 2014 8.770 8.840 8.700 8.760 273,842 -0.02(-0.23%)
Nov 03, 2014 8.920 8.987 8.730 8.780 471,049 -0.17(-1.90%)
Oct 31, 2014 8.970 8.980 8.780 8.950 582,465 +0.16(+1.82%)
Oct 30, 2014 8.670 8.800 8.630 8.790 566,813 +0.09(+1.03%)
Oct 29, 2014 8.630 8.800 8.490 8.700 563,596 +0.06(+0.69%)
Oct 28, 2014 8.450 8.710 8.380 8.640 524,034 +0.26(+3.10%)
Oct 27, 2014 8.300 8.590 8.350 8.380 471,356 +0.03(+0.36%)
Oct 24, 2014 8.580 8.691 8.255 8.350 481,546 -0.20(-2.34%)
Oct 23, 2014 8.440 8.650 8.380 8.550 454,532 +0.23(+2.76%)
Oct 22, 2014 8.500 8.550 8.240 8.320 367,425 -0.14(-1.65%)
Oct 21, 2014 8.160 8.500 8.120 8.460 429,776 +0.34(+4.19%)
Oct 20, 2014 8.240 8.400 7.980 8.120 935,700 -0.22(-2.58%)
Oct 17, 2014 8.740 8.740 8.310 8.335 1,004,004 -0.26(-3.08%)
Oct 16, 2014 9.350 9.580 8.550 8.600 5,726,147 +0.26(+3.12%)
Oct 15, 2014 8.020 8.830 7.730 8.340 2,677,599 +0.32(+3.99%)
Oct 14, 2014 8.240 8.380 7.930 8.020 594,012 -0.16(-1.96%)
Oct 13, 2014 7.970 8.300 7.870 8.180 601,002 +0.25(+3.15%)
Oct 10, 2014 7.750 8.160 7.730 7.930 540,407 +0.14(+1.80%)
Oct 09, 2014 7.930 7.930 7.700 7.790 457,306 -0.18(-2.26%)
Oct 08, 2014 7.640 8.020 7.520 7.970 539,699 +0.31(+4.11%)
Oct 07, 2014 7.500 7.890 7.380 7.655 828,178 +0.10(+1.26%)
Oct 06, 2014 7.420 7.610 7.390 7.560 455,025 +0.15(+2.02%)
Oct 03, 2014 7.190 7.420 7.110 7.410 278,346 +0.32(+4.51%)
Oct 02, 2014 7.030 7.210 6.931 7.090 234,681 +0.05(+0.71%)
Oct 01, 2014 7.230 7.330 6.950 7.040 404,795 -0.18(-2.49%)
Sep 30, 2014 7.400 7.560 7.210 7.220 480,084 -0.20(-2.70%)
Sep 29, 2014 7.240 7.440 7.240 7.420 257,018 +0.03(+0.41%)
Sep 26, 2014 7.270 7.460 7.200 7.390 321,491 +0.18(+2.50%)
Sep 25, 2014 7.280 7.280 7.060 7.210 282,918 -0.09(-1.23%)
Sep 24, 2014 7.220 7.390 7.170 7.300 222,239 +0.07(+0.97%)
Sep 23, 2014 7.320 7.432 7.210 7.230 337,488 -0.15(-2.03%)
Sep 22, 2014 7.670 7.700 7.260 7.380 456,090 -0.35(-4.53%)
Sep 19, 2014 7.650 7.770 7.540 7.730 750,094 +0.10(+1.31%)
Sep 18, 2014 7.470 7.640 7.340 7.630 330,576 +0.22(+2.97%)
Sep 17, 2014 7.360 7.550 7.330 7.410 233,309 +0.03(+0.41%)
Sep 16, 2014 7.340 7.460 7.300 7.380 381,516 +0.03(+0.41%)
Sep 15, 2014 7.500 7.640 7.310 7.350 408,613 -0.21(-2.78%)
Sep 12, 2014 7.870 7.870 7.520 7.560 324,898 -0.29(-3.69%)
Sep 11, 2014 7.820 7.910 7.680 7.850 353,001 -0.04(-0.51%)
Sep 10, 2014 7.780 7.900 7.670 7.890 225,842 +0.09(+1.15%)
Sep 09, 2014 7.940 8.020 7.720 7.800 315,886 -0.14(-1.76%)
Sep 08, 2014 7.800 7.950 7.730 7.940 175,932 +0.13(+1.66%)
Sep 05, 2014 7.870 7.980 7.670 7.810 247,979 -0.09(-1.14%)
Sep 04, 2014 8.100 8.140 7.890 7.900 373,354 -0.17(-2.11%)
Sep 03, 2014 8.440 8.500 8.060 8.070 549,536 -0.34(-4.04%)
Sep 02, 2014 8.330 8.500 8.235 8.410 273,206 +0.08(+0.96%)
Aug 29, 2014 8.260 8.330 8.330 8.330 452,200 +0.07(+0.85%)
Aug 28, 2014 8.450 8.510 8.240 8.260 313,738 -0.23(-2.71%)
Aug 27, 2014 8.640 8.700 8.450 8.490 395,369 -0.12(-1.39%)
Aug 26, 2014 8.490 8.710 8.490 8.610 577,501 +0.15(+1.77%)
Aug 25, 2014 8.040 8.470 7.910 8.460 847,179 +0.55(+6.95%)
Aug 22, 2014 7.780 8.240 7.780 7.910 351,390 +0.09(+1.15%)
Aug 21, 2014 7.760 7.910 7.650 7.820 282,876 +0.04(+0.51%)
Aug 20, 2014 7.750 7.910 7.653 7.780 253,933 -0.05(-0.64%)
Aug 19, 2014 7.850 7.940 7.700 7.830 221,995 -0.04(-0.51%)
Aug 18, 2014 7.950 8.030 7.770 7.870 324,395 +0.03(+0.38%)
Aug 15, 2014 8.000 8.070 7.650 7.840 364,907 -0.04(-0.57%)
Aug 14, 2014 7.900 7.900 7.800 7.885 335,517 -0.04(-0.44%)
Aug 13, 2014 7.640 7.940 7.640 7.920 355,550 +0.33(+4.35%)
Aug 12, 2014 7.660 7.850 7.560 7.590 467,419 -0.13(-1.68%)
Aug 11, 2014 7.500 7.750 7.410 7.720 494,264 +0.23(+3.14%)
Aug 08, 2014 7.550 7.800 7.230 7.485 415,617 -0.10(-1.38%)
Aug 07, 2014 7.870 8.230 7.505 7.590 1,006,197 -0.75(-8.99%)
Aug 06, 2014 8.050 8.650 8.040 8.340 412,977 +0.12(+1.46%)
Aug 05, 2014 8.170 8.470 8.170 8.220 322,200 -0.01(-0.12%)
Aug 04, 2014 8.190 8.320 7.970 8.230 424,463 +0.08(+0.98%)
Aug 01, 2014 8.250 8.310 7.950 8.150 416,089 -0.08(-0.97%)
Jul 31, 2014 8.250 8.350 7.962 8.230 643,018 -0.17(-2.02%)
Jul 30, 2014 8.380 8.490 8.275 8.400 476,853 +0.12(+1.45%)
Jul 29, 2014 8.080 8.380 7.950 8.280 408,042 +0.19(+2.35%)
Jul 28, 2014 8.290 8.300 8.020 8.090 425,698 -0.21(-2.53%)
Jul 25, 2014 8.500 8.550 8.180 8.300 405,847 -0.31(-3.60%)
Jul 24, 2014 8.480 8.720 8.440 8.610 716,754 +0.17(+2.01%)
Jul 23, 2014 8.380 8.470 8.270 8.440 393,229 +0.10(+1.20%)
Jul 22, 2014 8.380 8.540 8.250 8.340 566,375 +0.06(+0.72%)
Jul 21, 2014 8.090 8.350 8.000 8.280 342,609 +0.10(+1.22%)
Jul 18, 2014 7.960 8.310 7.950 8.180 313,863 +0.22(+2.76%)
Jul 17, 2014 8.090 8.210 7.930 7.960 451,789 -0.24(-2.93%)
Jul 16, 2014 8.300 8.340 8.120 8.200 281,555 -0.05(-0.61%)
Jul 15, 2014 8.400 8.480 8.150 8.250 311,824 -0.13(-1.55%)
Jul 14, 2014 8.460 8.510 8.300 8.380 470,110 +0.09(+1.09%)
Jul 11, 2014 8.400 8.540 8.280 8.290 379,502 -0.10(-1.19%)
Jul 10, 2014 8.090 8.600 8.010 8.390 436,185 +0.02(+0.24%)
Jul 09, 2014 8.360 8.530 8.270 8.370 314,966 +0.07(+0.84%)
Jul 08, 2014 8.490 8.510 8.100 8.300 661,480 -0.22(-2.58%)
Jul 07, 2014 8.680 8.740 8.415 8.520 533,633 -0.24(-2.74%)
Jul 03, 2014 8.550 8.760 8.760 8.760 268,800 +0.21(+2.46%)
Jul 02, 2014 8.680 8.790 8.470 8.550 873,614 -0.17(-1.95%)
Jul 01, 2014 8.640 8.940 8.560 8.720 584,717 +0.11(+1.28%)
Jun 30, 2014 8.630 8.730 8.490 8.610 321,696 -0.03(-0.35%)
Jun 27, 2014 8.520 8.700 8.395 8.640 754,449 +0.04(+0.47%)
Jun 26, 2014 8.620 8.680 8.400 8.600 286,448 -0.04(-0.46%)
Jun 25, 2014 8.670 8.780 8.270 8.640 435,868 +0.28(+3.35%)
Jun 24, 2014 8.620 8.760 8.320 8.360 619,185 -0.26(-3.02%)
Jun 23, 2014 8.920 9.000 8.530 8.620 911,492 -0.33(-3.69%)
Jun 20, 2014 8.890 9.000 8.750 8.950 1,041,651 +0.14(+1.59%)
Jun 19, 2014 8.800 8.890 8.630 8.810 594,652 +0.05(+0.57%)
Jun 18, 2014 8.630 8.780 8.530 8.760 750,906 +0.17(+1.98%)
Jun 17, 2014 8.230 8.650 8.230 8.590 1,099,074 +0.23(+2.75%)
Jun 16, 2014 8.050 8.370 7.950 8.360 955,580 +0.27(+3.34%)
Jun 13, 2014 7.790 8.140 7.630 8.090 951,385 +0.29(+3.72%)
Jun 12, 2014 7.440 7.820 7.380 7.800 1,679,311 +0.32(+4.28%)
Jun 11, 2014 7.500 7.750 7.420 7.480 3,273,291 +0.25(+3.46%)
Jun 10, 2014 6.890 7.260 6.850 7.230 940,716 +0.51(+7.59%)
Jun 06, 2014 6.510 6.800 6.490 6.720 481,778 +0.23(+3.54%)
Jun 05, 2014 6.250 6.570 6.210 6.490 440,388 +0.28(+4.51%)
Jun 04, 2014 6.040 6.293 6.040 6.210 321,344 +0.13(+2.14%)
Jun 03, 2014 6.090 6.200 6.010 6.080 298,201 -0.06(-0.98%)
Jun 02, 2014 6.260 6.340 6.000 6.140 284,429 -0.18(-2.85%)
May 30, 2014 6.340 6.380 6.260 6.320 213,746 -0.01(-0.16%)
May 29, 2014 6.340 6.400 6.190 6.330 275,499 +0.05(+0.80%)
May 28, 2014 6.360 6.380 6.235 6.280 314,779 -0.09(-1.41%)
May 27, 2014 6.410 6.530 6.260 6.370 415,950 +0.08(+1.35%)
May 23, 2014 6.220 6.285 6.285 6.285 247,000 +0.03(+0.40%)
May 22, 2014 6.150 6.310 6.010 6.260 217,531 +0.17(+2.79%)
May 21, 2014 6.090 6.120 5.950 6.090 532,988 +0.05(+0.83%)
May 20, 2014 6.200 6.320 5.950 6.040 503,078 -0.21(-3.28%)
May 19, 2014 6.020 6.340 5.960 6.245 609,221 +0.24(+3.91%)
May 16, 2014 6.120 6.200 5.860 6.010 501,472 -0.13(-2.12%)
May 15, 2014 6.160 6.190 5.980 6.140 430,776 -0.06(-0.97%)
May 14, 2014 6.440 6.490 6.120 6.200 388,675 -0.27(-4.17%)
May 13, 2014 6.380 6.740 6.300 6.470 694,885 +0.07(+1.09%)
May 12, 2014 6.070 6.430 6.010 6.400 673,208 +0.38(+6.31%)
May 09, 2014 5.990 6.050 5.780 6.020 790,540 -0.01(-0.17%)
May 08, 2014 6.550 6.550 5.940 6.030 1,733,022 -0.56(-8.50%)
May 07, 2014 6.680 6.760 6.270 6.590 565,964 -0.05(-0.75%)
May 06, 2014 6.490 6.800 6.490 6.640 524,074 +0.08(+1.22%)
May 05, 2014 6.660 6.670 6.450 6.560 313,799 -0.14(-2.09%)
May 02, 2014 6.520 6.790 6.480 6.700 484,711 +0.22(+3.40%)
May 01, 2014 6.560 6.705 6.370 6.480 652,256 -0.07(-1.07%)
Apr 30, 2014 6.600 6.620 6.250 6.550 461,273 -0.03(-0.46%)
Apr 29, 2014 6.540 6.760 6.440 6.580 310,110 +0.10(+1.54%)
Apr 28, 2014 6.370 6.650 6.310 6.480 403,064 +0.16(+2.53%)
Apr 25, 2014 6.740 6.780 6.270 6.320 579,437 -0.48(-7.06%)
Apr 24, 2014 6.960 7.040 6.570 6.800 430,796 -0.09(-1.31%)
Apr 23, 2014 7.090 7.090 6.880 6.890 292,649 -0.23(-3.23%)
Apr 22, 2014 6.880 7.190 6.800 7.120 448,905 +0.23(+3.34%)
Apr 21, 2014 6.920 6.976 6.800 6.890 376,100 -0.03(-0.43%)
Apr 17, 2014 6.610 6.920 6.920 6.920 542,700 +0.25(+3.75%)
Apr 16, 2014 6.490 6.690 6.460 6.670 396,155 +0.23(+3.57%)
Apr 15, 2014 6.500 6.620 6.100 6.440 752,858 -0.03(-0.46%)
Apr 14, 2014 6.710 6.732 6.380 6.470 529,408 -0.12(-1.82%)
Apr 11, 2014 6.600 6.890 6.540 6.590 499,880 -0.09(-1.35%)
Apr 10, 2014 7.150 7.160 6.640 6.680 598,318 -0.51(-7.09%)
Apr 09, 2014 6.950 7.200 6.850 7.190 507,965 +0.29(+4.20%)
Apr 08, 2014 6.990 7.170 6.810 6.900 480,057 -0.05(-0.72%)
Apr 07, 2014 7.280 7.280 6.910 6.950 741,802 -0.34(-4.66%)
Apr 04, 2014 7.800 7.880 7.290 7.290 534,983 -0.41(-5.32%)
Apr 03, 2014 7.880 7.890 7.480 7.700 625,665 -0.18(-2.28%)
Apr 02, 2014 8.080 8.080 7.740 7.880 529,278 -0.19(-2.35%)
Apr 01, 2014 7.970 8.190 7.830 8.070 341,169 +0.10(+1.25%)
Mar 31, 2014 7.770 8.090 7.770 7.970 419,720 +0.26(+3.37%)
Mar 28, 2014 8.170 8.170 7.700 7.710 506,787 -0.45(-5.51%)
Mar 27, 2014 7.830 8.170 7.670 8.160 684,021 +0.33(+4.21%)
Mar 26, 2014 7.810 8.080 7.720 7.830 836,378 +0.11(+1.42%)
Mar 25, 2014 7.550 7.990 7.530 7.720 823,688 +0.26(+3.49%)
Mar 24, 2014 7.750 7.750 7.250 7.460 760,919 -0.27(-3.49%)
Mar 21, 2014 7.930 7.990 7.680 7.730 549,686 -0.14(-1.78%)
Mar 20, 2014 7.930 8.020 7.830 7.870 383,296 -0.07(-0.88%)
Mar 19, 2014 8.150 8.150 7.840 7.940 422,188 -0.20(-2.46%)
Mar 18, 2014 7.860 8.200 7.760 8.140 407,299 +0.30(+3.83%)
Mar 17, 2014 7.940 8.030 7.820 7.840 272,803 -0.02(-0.25%)
Mar 14, 2014 7.910 8.090 7.820 7.860 384,116 -0.10(-1.26%)
Mar 13, 2014 8.020 8.100 7.860 7.960 465,111 -0.01(-0.13%)
Mar 12, 2014 8.060 8.060 7.870 7.970 524,756 -0.15(-1.85%)
Mar 11, 2014 8.180 8.380 8.020 8.120 390,997 -0.06(-0.73%)
Mar 10, 2014 8.480 8.500 8.030 8.180 529,632 -0.30(-3.54%)
Mar 07, 2014 8.200 8.500 8.100 8.480 563,375 +0.35(+4.31%)
Mar 06, 2014 8.400 8.600 7.960 8.130 1,502,528 -0.10(-1.22%)
Mar 05, 2014 7.550 8.480 7.360 8.230 2,667,137 +0.84(+11.37%)
Mar 04, 2014 6.990 7.490 6.990 7.390 920,656 +0.51(+7.41%)
Mar 03, 2014 6.830 7.090 6.640 6.880 411,895 -0.06(-0.86%)
Feb 28, 2014 7.110 7.300 6.870 6.940 478,346 -0.20(-2.80%)
Feb 27, 2014 7.040 7.215 7.000 7.140 541,320 +0.07(+0.99%)
Feb 26, 2014 6.980 7.200 6.890 7.070 457,959 +0.09(+1.29%)
Feb 25, 2014 6.800 6.980 6.760 6.980 573,509 +0.20(+2.95%)
Feb 24, 2014 6.750 6.875 6.720 6.780 398,778 +0.05(+0.74%)
Feb 21, 2014 6.820 6.900 6.670 6.730 263,219 -0.05(-0.74%)
Feb 20, 2014 6.700 6.850 6.640 6.780 305,363 +0.08(+1.19%)
Feb 19, 2014 6.750 6.760 6.595 6.700 523,468 -0.11(-1.62%)
Feb 18, 2014 6.690 6.845 6.630 6.810 386,179 +0.16(+2.41%)
Feb 14, 2014 6.700 6.650 6.650 6.650 309,400 -0.10(-1.48%)
Feb 13, 2014 6.490 6.755 6.480 6.750 425,642 +0.17(+2.58%)
Feb 12, 2014 6.430 6.670 6.250 6.580 459,936 +0.16(+2.49%)
Feb 11, 2014 6.350 6.570 6.290 6.420 494,735 +0.06(+0.94%)
Feb 10, 2014 6.090 6.360 6.000 6.360 499,857 +0.29(+4.78%)
Feb 07, 2014 6.140 6.500 6.045 6.070 1,062,485 -0.05(-0.82%)
Feb 06, 2014 6.210 6.380 6.000 6.120 1,527,412 +0.57(+10.27%)
Feb 05, 2014 5.510 5.720 5.340 5.550 615,783 -0.04(-0.72%)
Feb 04, 2014 5.550 5.650 5.450 5.590 378,098 +0.06(+1.08%)
Feb 03, 2014 5.860 5.990 5.440 5.530 718,180 -0.34(-5.79%)
Jan 31, 2014 5.910 6.086 5.850 5.870 554,842 -0.14(-2.33%)
Jan 30, 2014 6.080 6.180 6.000 6.010 330,115 -0.02(-0.33%)
Jan 29, 2014 6.010 6.080 5.990 6.030 394,858 -0.04(-0.66%)
Jan 28, 2014 5.950 6.100 5.950 6.070 416,367 +0.13(+2.19%)
Jan 27, 2014 6.400 6.400 5.920 5.940 722,400 -0.42(-6.60%)
Jan 24, 2014 6.600 6.662 6.320 6.360 347,074 -0.30(-4.50%)
Jan 23, 2014 6.690 6.856 6.500 6.660 467,336 -0.10(-1.48%)
Jan 22, 2014 6.900 6.900 6.750 6.760 309,818 -0.16(-2.31%)
Jan 21, 2014 6.820 7.100 6.800 6.920 704,500 +0.17(+2.52%)
Jan 17, 2014 6.880 6.750 6.750 6.750 524,800 -0.15(-2.17%)
Jan 16, 2014 6.840 6.930 6.710 6.900 283,689 +0.07(+1.02%)
Jan 15, 2014 6.690 6.880 6.645 6.830 415,785 +0.14(+2.09%)
Jan 14, 2014 6.550 6.800 6.550 6.690 439,467 +0.17(+2.61%)
Jan 13, 2014 6.790 6.878 6.440 6.520 703,423 -0.31(-4.54%)
Jan 10, 2014 6.800 6.994 6.560 6.830 854,852 +0.04(+0.59%)
Jan 09, 2014 6.990 7.240 6.725 6.790 1,210,098 -0.19(-2.72%)
Jan 08, 2014 6.590 6.990 6.480 6.980 1,177,190 +0.36(+5.44%)
Jan 07, 2014 6.560 6.670 6.220 6.620 1,105,851 +0.08(+1.22%)
Jan 06, 2014 6.820 6.930 6.490 6.540 876,645 -0.26(-3.82%)
Jan 03, 2014 6.470 6.930 6.470 6.800 1,400,054 +0.33(+5.10%)
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.