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

Izea Inc (NQ: IZEA )

3.000 -0.130 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2019 6.640 6.860 6.480 6.760 37,704 +0.24(+3.68%)
Jan 30, 2019 6.720 6.840 6.440 6.520 35,279 +0.08(+1.24%)
Jan 29, 2019 6.520 6.520 6.360 6.440 14,688 -0.12(-1.83%)
Jan 28, 2019 6.560 6.760 6.400 6.560 16,860 +0.04(+0.61%)
Jan 25, 2019 6.440 6.800 6.360 6.520 34,875 +0.09(+1.39%)
Jan 24, 2019 6.440 6.480 6.320 6.430 12,018 -0.09(-1.37%)
Jan 23, 2019 6.720 6.720 6.200 6.520 23,248 -0.04(-0.61%)
Jan 22, 2019 6.560 7.000 6.480 6.560 133,183 +0.12(+1.86%)
Jan 18, 2019 5.920 6.600 5.640 6.440 309,300 +0.72(+12.59%)
Jan 17, 2019 5.480 5.880 5.400 5.720 50,849 +0.32(+5.93%)
Jan 16, 2019 5.560 5.614 5.400 5.400 18,192 -0.12(-2.17%)
Jan 15, 2019 5.480 5.613 5.280 5.520 23,429 +0.04(+0.73%)
Jan 14, 2019 5.440 5.600 5.200 5.480 39,677 +0.04(+0.74%)
Jan 11, 2019 5.600 5.760 5.160 5.440 47,100 -0.24(-4.23%)
Jan 10, 2019 5.640 5.880 5.320 5.680 52,565 +0.00(+0.00%)
Jan 09, 2019 5.960 6.200 5.240 5.680 109,784 -0.24(-4.05%)
Jan 08, 2019 5.440 6.360 4.840 5.920 382,671 +0.44(+8.03%)
Jan 07, 2019 5.680 6.800 5.440 5.480 637,996 +0.32(+6.20%)
Jan 04, 2019 4.720 5.160 4.560 5.160 71,700 +0.44(+9.32%)
Jan 03, 2019 5.160 5.400 4.560 4.720 312,361 +0.64(+15.69%)
Jan 02, 2019 3.960 4.160 3.960 4.080 59,447 +0.16(+4.08%)
Dec 31, 2018 3.560 4.320 3.560 3.920 64,600 +0.36(+10.11%)
Dec 28, 2018 3.320 3.800 3.280 3.560 46,775 +0.28(+8.54%)
Dec 27, 2018 3.560 3.600 3.210 3.280 78,297 -0.27(-7.68%)
Dec 26, 2018 4.094 4.380 3.532 3.553 45,484 -0.45(-11.18%)
Dec 24, 2018 4.080 4.300 3.880 4.000 18,875 -0.08(-1.96%)
Dec 21, 2018 4.240 4.560 4.000 4.080 26,375 -0.08(-1.92%)
Dec 20, 2018 4.152 4.200 3.840 4.160 49,052 +0.00(+0.00%)
Dec 19, 2018 4.400 4.400 4.080 4.160 22,080 -0.28(-6.31%)
Dec 18, 2018 4.600 4.720 4.000 4.440 34,154 -0.10(-2.10%)
Dec 17, 2018 4.880 5.016 4.320 4.535 57,364 -0.36(-7.44%)
Dec 14, 2018 5.076 5.076 4.804 4.900 6,700 +0.02(+0.41%)
Dec 13, 2018 5.000 5.040 4.800 4.880 19,442 -0.16(-3.17%)
Dec 12, 2018 5.000 5.277 4.720 5.040 27,372 +0.04(+0.80%)
Dec 11, 2018 5.040 5.320 4.840 5.000 13,642 -0.12(-2.34%)
Dec 10, 2018 5.160 5.294 4.880 5.120 10,107 +0.00(+0.00%)
Dec 07, 2018 5.320 5.480 4.960 5.120 23,825 -0.28(-5.19%)
Dec 06, 2018 5.360 5.574 5.200 5.400 29,052 -0.12(-2.17%)
Dec 04, 2018 5.440 5.720 5.440 5.520 16,800 +0.00(+0.00%)
Dec 03, 2018 5.320 5.560 5.280 5.520 25,765 +0.20(+3.76%)
Nov 30, 2018 5.440 5.560 5.280 5.320 29,150 -0.08(-1.48%)
Nov 29, 2018 5.653 5.653 5.240 5.400 27,622 -0.24(-4.26%)
Nov 28, 2018 5.680 5.680 5.120 5.640 50,010 +0.04(+0.71%)
Nov 27, 2018 5.680 5.760 5.560 5.600 22,155 -0.12(-2.10%)
Nov 26, 2018 5.760 5.840 5.720 5.720 19,860 -0.12(-2.05%)
Nov 23, 2018 5.840 5.920 5.720 5.840 7,250 -0.08(-1.35%)
Nov 21, 2018 5.920 5.920 5.920 0 -0.08(-1.33%)
Nov 20, 2018 5.600 6.200 5.440 6.000 45,460 +0.16(+2.74%)
Nov 19, 2018 5.800 5.920 5.560 5.840 39,045 +0.00(+0.00%)
Nov 16, 2018 6.000 6.120 5.800 5.840 38,700 -0.24(-3.95%)
Nov 15, 2018 6.120 6.200 5.400 6.080 184,550 -1.24(-16.94%)
Nov 14, 2018 6.880 7.320 6.520 7.320 148,244 +0.76(+11.59%)
Nov 13, 2018 6.480 6.800 6.480 6.560 35,593 +0.08(+1.23%)
Nov 12, 2018 6.680 7.000 6.440 6.480 58,565 -0.24(-3.57%)
Nov 09, 2018 6.640 6.760 6.520 6.720 15,250 +0.08(+1.20%)
Nov 08, 2018 6.720 6.760 6.480 6.640 29,748 +0.00(+0.00%)
Nov 07, 2018 6.600 6.800 6.400 6.640 25,820 +0.08(+1.22%)
Nov 06, 2018 6.760 6.760 6.240 6.560 67,957 -0.20(-2.96%)
Nov 05, 2018 6.840 6.880 6.680 6.760 34,382 -0.16(-2.31%)
Nov 02, 2018 6.720 6.920 6.520 6.920 58,250 +0.16(+2.37%)
Nov 01, 2018 6.400 6.760 6.400 6.760 52,059 +0.44(+6.96%)
Oct 31, 2018 6.480 6.520 6.240 6.320 21,128 -0.08(-1.25%)
Oct 30, 2018 6.360 6.600 6.160 6.400 46,199 +0.16(+2.56%)
Oct 29, 2018 6.320 7.080 6.080 6.240 124,797 +0.00(+0.00%)
Oct 26, 2018 6.280 6.280 6.080 6.240 51,450 +0.00(+0.00%)
Oct 25, 2018 6.120 6.440 6.080 6.240 72,138 +0.17(+2.85%)
Oct 24, 2018 6.400 6.468 6.000 6.067 70,801 -0.41(-6.37%)
Oct 23, 2018 6.360 6.600 6.320 6.480 51,221 -0.20(-2.99%)
Oct 22, 2018 6.640 6.800 6.320 6.680 106,061 +0.20(+3.09%)
Oct 19, 2018 6.800 6.800 6.400 6.480 74,250 -0.32(-4.71%)
Oct 18, 2018 6.680 6.840 6.480 6.800 65,947 +0.04(+0.59%)
Oct 17, 2018 6.880 6.880 6.520 6.760 52,004 +0.16(+2.42%)
Oct 16, 2018 6.440 7.200 6.400 6.600 214,381 +0.20(+3.12%)
Oct 15, 2018 6.480 6.640 6.400 6.400 57,549 -0.16(-2.44%)
Oct 12, 2018 6.400 6.560 6.280 6.560 62,425 +0.32(+5.13%)
Oct 11, 2018 6.240 6.560 6.200 6.240 97,216 -0.08(-1.27%)
Oct 10, 2018 6.480 6.640 6.200 6.320 98,124 -0.24(-3.66%)
Oct 09, 2018 6.680 6.760 6.320 6.560 64,135 -0.20(-2.96%)
Oct 08, 2018 6.600 6.840 6.400 6.760 131,420 +0.16(+2.42%)
Oct 05, 2018 6.960 7.080 6.400 6.600 348,625 -0.84(-11.29%)
Oct 04, 2018 9.160 12.00 7.200 7.440 6,727,324 +1.24(+20.00%)
Oct 03, 2018 6.080 6.240 5.800 6.200 33,309 +0.12(+1.97%)
Oct 02, 2018 6.280 6.408 6.000 6.080 60,985 -0.20(-3.18%)
Oct 01, 2018 6.320 6.520 6.280 6.280 31,178 -0.08(-1.26%)
Sep 28, 2018 6.400 6.640 6.360 6.360 53,800 -0.04(-0.63%)
Sep 27, 2018 6.360 6.680 6.360 6.400 63,923 -0.12(-1.84%)
Sep 26, 2018 6.560 6.600 6.280 6.520 57,880 -0.08(-1.21%)
Sep 25, 2018 6.520 6.640 6.240 6.600 121,090 +0.32(+5.10%)
Sep 24, 2018 6.800 6.880 6.240 6.280 122,810 -0.48(-7.10%)
Sep 21, 2018 6.640 6.880 6.480 6.760 131,200 +0.04(+0.60%)
Sep 20, 2018 6.520 6.800 6.480 6.720 103,937 +0.24(+3.70%)
Sep 19, 2018 6.680 6.880 6.480 6.480 158,252 -0.36(-5.26%)
Sep 18, 2018 7.120 7.280 6.800 6.840 109,813 -0.28(-3.93%)
Sep 17, 2018 7.120 7.400 7.040 7.120 55,685 -0.12(-1.66%)
Sep 14, 2018 7.040 7.680 7.040 7.240 132,875 +0.20(+2.84%)
Sep 13, 2018 7.680 7.800 7.000 7.040 159,524 -0.64(-8.33%)
Sep 12, 2018 7.400 8.040 7.040 7.680 338,580 +0.16(+2.13%)
Sep 11, 2018 8.600 9.000 7.320 7.520 2,275,941 +1.48(+24.50%)
Sep 10, 2018 6.480 6.520 6.000 6.040 240,194 -0.32(-5.03%)
Sep 07, 2018 6.360 6.640 6.240 6.360 41,425 -0.04(-0.63%)
Sep 06, 2018 6.400 6.640 6.280 6.400 60,814 +0.00(+0.00%)
Sep 05, 2018 6.480 6.560 6.200 6.400 66,367 -0.12(-1.84%)
Sep 04, 2018 6.800 6.880 6.400 6.520 106,580 -0.40(-5.78%)
Aug 31, 2018 6.920 6.920 6.920 0 +0.12(+1.76%)
Aug 30, 2018 6.200 6.920 6.000 6.800 242,605 +0.80(+13.33%)
Aug 29, 2018 6.200 6.400 5.840 6.000 250,560 +0.44(+7.91%)
Aug 28, 2018 5.720 5.720 5.520 5.560 52,478 -0.20(-3.47%)
Aug 27, 2018 5.920 5.920 5.440 5.760 106,044 -0.12(-2.04%)
Aug 24, 2018 6.200 6.320 5.800 5.880 138,825 -0.24(-3.92%)
Aug 23, 2018 5.520 6.200 5.400 6.120 68,952 +0.64(+11.68%)
Aug 22, 2018 5.640 5.640 5.320 5.480 83,861 -0.12(-2.14%)
Aug 21, 2018 6.000 6.040 5.320 5.600 165,557 -0.12(-2.10%)
Aug 20, 2018 5.800 6.280 5.360 5.720 483,899 -0.12(-2.05%)
Aug 17, 2018 6.640 6.800 5.440 5.840 3,112,525 +1.44(+32.73%)
Aug 16, 2018 4.320 4.520 4.320 4.400 42,320 +0.08(+1.85%)
Aug 15, 2018 4.280 4.720 4.160 4.320 122,691 -0.68(-13.60%)
Aug 14, 2018 5.040 5.040 4.560 5.000 90,962 +0.04(+0.81%)
Aug 13, 2018 5.000 5.200 4.680 4.960 67,035 +0.16(+3.33%)
Aug 10, 2018 4.920 5.320 4.600 4.800 237,650 +0.20(+4.35%)
Aug 09, 2018 4.360 4.600 4.244 4.600 52,817 +0.36(+8.49%)
Aug 08, 2018 4.200 4.360 4.160 4.240 43,203 -0.16(-3.64%)
Aug 07, 2018 4.520 4.600 4.080 4.400 70,595 +0.00(+0.00%)
Aug 06, 2018 5.120 5.280 4.400 4.400 118,475 -0.92(-17.29%)
Aug 03, 2018 5.240 5.400 5.080 5.320 41,250 -0.04(-0.67%)
Aug 02, 2018 5.680 5.680 5.084 5.356 55,624 -0.32(-5.70%)
Aug 01, 2018 5.800 5.800 5.600 5.680 15,797 +0.04(+0.71%)
Jul 31, 2018 5.640 5.680 5.360 5.640 43,199 +0.08(+1.44%)
Jul 30, 2018 5.920 6.080 5.480 5.560 93,221 -0.64(-10.32%)
Jul 27, 2018 7.120 7.120 5.800 6.200 221,425 +0.08(+1.31%)
Jul 26, 2018 6.400 6.080 6.120 55,682 -0.28(-4.38%)
Jul 25, 2018 6.600 6.600 6.200 6.400 69,323 -0.08(-1.23%)
Jul 24, 2018 6.880 6.960 6.440 6.480 84,925 -0.20(-3.00%)
Jul 23, 2018 6.920 6.920 6.400 6.680 150,501 +0.32(+5.03%)
Jul 20, 2018 6.760 6.800 6.200 6.360 117,810 -0.16(-2.45%)
Jul 19, 2018 6.720 6.800 6.440 6.520 121,498 -0.12(-1.81%)
Jul 18, 2018 6.920 7.560 6.600 6.640 325,353 -0.36(-5.14%)
Jul 17, 2018 6.640 7.560 6.200 7.000 567,182 +0.28(+4.17%)
Jul 16, 2018 7.680 7.680 6.320 6.720 535,249 -0.84(-11.11%)
Jul 13, 2018 7.560 3,291,675 -2.68(-26.17%)
Jul 12, 2018 6.320 10.52 6.080 10.24 13,571,465 +6.50(+173.65%)
Jul 11, 2018 3.752 3.760 3.600 3.742 47,134 +0.10(+2.80%)
Jul 10, 2018 3.756 3.920 3.600 3.640 83,463 -0.12(-3.19%)
Jul 09, 2018 4.640 4.640 3.600 3.760 199,470 -0.32(-7.90%)
Jul 06, 2018 3.538 4.720 3.321 4.082 448,238 +0.75(+22.67%)
Jul 05, 2018 3.566 3.622 3.240 3.328 64,186 -0.19(-5.45%)
Jul 03, 2018 3.520 3.520 3.520 0 -0.16(-4.35%)
Jul 02, 2018 3.800 3.840 3.400 3.680 56,252 -0.12(-3.16%)
Jun 29, 2018 3.920 3.920 3.682 3.800 13,234 +0.12(+3.25%)
Jun 28, 2018 4.000 4.000 3.520 3.680 75,703 -0.52(-12.37%)
Jun 27, 2018 4.360 4.360 4.091 4.200 13,051 -0.08(-1.87%)
Jun 26, 2018 4.400 4.600 4.200 4.280 28,676 -0.08(-1.83%)
Jun 25, 2018 4.440 4.463 4.080 4.360 27,148 -0.16(-3.49%)
Jun 22, 2018 4.600 4.600 4.400 4.518 10,770 +0.04(+0.84%)
Jun 21, 2018 4.760 4.760 4.400 4.480 12,440 -0.04(-0.81%)
Jun 20, 2018 4.600 4.641 4.360 4.516 26,482 -0.16(-3.50%)
Jun 19, 2018 4.920 5.400 4.520 4.680 110,043 -0.20(-4.10%)
Jun 18, 2018 4.720 4.880 4.520 4.880 46,020 +0.24(+5.17%)
Jun 15, 2018 4.680 4.680 4.640 27,600 -0.04(-0.85%)
Jun 14, 2018 4.880 5.124 4.283 4.680 65,344 -0.16(-3.31%)
Jun 13, 2018 4.720 4.840 4.600 4.840 28,677 +0.00(+0.00%)
Jun 12, 2018 4.680 5.000 4.600 4.840 38,619 +0.00(+0.00%)
Jun 11, 2018 5.400 5.400 4.644 4.840 120,759 -0.04(-0.82%)
Jun 08, 2018 5.480 5.480 4.600 4.880 147,781 -0.35(-6.64%)
Jun 07, 2018 4.960 5.880 4.520 5.227 379,279 +0.27(+5.39%)
Jun 06, 2018 5.320 5.480 4.960 4.960 11,283 -0.40(-7.46%)
Jun 05, 2018 5.280 5.560 5.280 5.360 16,534 +0.00(+0.00%)
Jun 04, 2018 6.080 6.080 5.240 5.360 25,417 -0.36(-6.29%)
Jun 01, 2018 6.120 6.291 5.560 5.720 36,249 -0.40(-6.54%)
May 31, 2018 6.120 6.356 6.040 6.120 9,980 +0.08(+1.32%)
May 30, 2018 7.080 7.080 6.002 6.040 11,758 -0.16(-2.58%)
May 29, 2018 6.560 8.160 5.840 6.200 105,713 +0.08(+1.31%)
May 25, 2018 6.120 6.120 6.120 0 -0.20(-3.16%)
May 24, 2018 6.880 6.880 6.280 6.320 21,661 -0.56(-8.14%)
May 23, 2018 7.080 7.394 6.604 6.880 21,372 -0.12(-1.71%)
May 22, 2018 7.000 7.640 6.000 7.000 61,729 -1.24(-15.05%)
May 21, 2018 8.240 9.033 8.120 8.240 20,588 +0.04(+0.44%)
May 18, 2018 8.316 8.436 8.000 8.204 6,936 +0.04(+0.53%)
May 17, 2018 8.291 8.440 8.080 8.160 5,272 -0.04(-0.49%)
May 16, 2018 8.040 8.396 8.040 8.200 13,534 -0.24(-2.84%)
May 15, 2018 8.080 8.839 8.076 8.440 11,379 +0.36(+4.46%)
May 14, 2018 8.080 8.120 8.000 8.080 3,131 +0.04(+0.50%)
May 11, 2018 8.040 8.392 8.000 8.040 18,904 -0.16(-1.95%)
May 10, 2018 8.047 8.520 8.040 8.200 5,678 -0.08(-0.97%)
May 09, 2018 8.040 8.520 8.000 8.280 23,454 -0.28(-3.27%)
May 08, 2018 8.360 9.040 8.360 8.560 24,050 -0.60(-6.55%)
May 07, 2018 10.64 10.64 8.800 9.160 26,054 +0.16(+1.78%)
May 04, 2018 8.783 11.48 8.680 9.000 95,975 +0.36(+4.17%)
May 03, 2018 8.996 9.000 8.600 8.640 13,296 -0.32(-3.57%)
May 02, 2018 8.480 9.320 8.400 8.960 11,787 +0.48(+5.66%)
May 01, 2018 8.560 8.880 8.440 8.480 5,339 -0.29(-3.33%)
Apr 30, 2018 8.640 9.614 8.560 8.772 24,348 +0.13(+1.53%)
Apr 27, 2018 8.760 8.800 8.320 8.640 7,911 -0.12(-1.37%)
Apr 26, 2018 8.800 9.277 8.680 8.760 16,165 +0.00(+0.00%)
Apr 25, 2018 9.520 9.600 8.160 8.760 24,766 -0.80(-8.37%)
Apr 24, 2018 9.720 9.760 9.040 9.560 23,115 +0.04(+0.42%)
Apr 23, 2018 10.36 10.52 9.480 9.520 38,579 -0.72(-7.03%)
Apr 20, 2018 11.20 11.75 10.04 10.24 62,808 -0.84(-7.58%)
Apr 19, 2018 12.68 12.71 10.84 11.08 143,149 -1.60(-12.62%)
Apr 18, 2018 9.400 15.92 9.243 12.68 1,116,550 +3.88(+44.09%)
Apr 17, 2018 8.840 9.159 8.604 8.800 2,325 -0.04(-0.45%)
Apr 16, 2018 8.320 9.118 8.120 8.840 15,794 +0.64(+7.80%)
Apr 13, 2018 7.840 8.597 7.840 8.200 11,026 +0.36(+4.59%)
Apr 12, 2018 7.360 7.920 7.240 7.840 14,124 +0.60(+8.29%)
Apr 11, 2018 9.240 9.360 7.240 7.240 32,191 -2.00(-21.65%)
Apr 10, 2018 9.320 9.580 9.200 9.240 5,477 +0.00(+0.00%)
Apr 09, 2018 9.360 10.35 9.240 9.240 9,368 -0.12(-1.28%)
Apr 06, 2018 9.080 9.943 9.080 9.360 22,755 +0.32(+3.54%)
Apr 05, 2018 9.960 9.960 9.040 9.040 18,230 -0.88(-8.87%)
Apr 04, 2018 9.680 10.48 9.668 9.920 26,653 +0.24(+2.48%)
Apr 03, 2018 12.00 12.00 9.360 9.680 30,159 -2.32(-19.33%)
Apr 02, 2018 14.68 14.80 11.80 12.00 37,251 -2.64(-18.03%)
Mar 29, 2018 14.64 14.64 14.64 0 +0.64(+4.57%)
Mar 28, 2018 15.56 15.72 12.88 14.00 14,924 -1.56(-10.03%)
Mar 27, 2018 16.68 16.68 15.52 15.56 6,498 -0.52(-3.23%)
Mar 26, 2018 16.26 16.52 16.04 16.08 4,900 -0.08(-0.50%)
Mar 23, 2018 16.00 16.56 16.00 16.16 3,466 +0.14(+0.87%)
Mar 22, 2018 16.04 16.80 15.92 16.02 5,476 -0.06(-0.37%)
Mar 21, 2018 16.96 16.96 16.08 16.08 3,695 -1.12(-6.51%)
Mar 20, 2018 16.40 17.20 16.00 17.20 4,268 +0.92(+5.65%)
Mar 19, 2018 16.68 16.68 16.00 16.28 5,421 -0.60(-3.55%)
Mar 16, 2018 16.96 17.36 16.38 16.88 11,090 -0.72(-4.09%)
Mar 15, 2018 17.16 19.95 16.40 17.60 42,741 +0.24(+1.38%)
Mar 14, 2018 17.40 18.00 16.45 17.36 21,173 -0.04(-0.23%)
Mar 13, 2018 16.52 17.52 16.52 17.40 27,835 +1.24(+7.67%)
Mar 12, 2018 16.00 16.96 15.44 16.16 3,686 +0.16(+1.00%)
Mar 09, 2018 15.84 17.04 15.60 16.00 7,899 +0.08(+0.50%)
Mar 08, 2018 16.92 17.00 15.76 15.92 6,604 -0.88(-5.24%)
Mar 07, 2018 15.12 17.24 15.12 16.80 17,347 +1.72(+11.41%)
Mar 06, 2018 15.16 15.68 14.90 15.08 3,622 -0.32(-2.08%)
Mar 05, 2018 14.84 15.61 14.68 15.40 2,030 +0.52(+3.49%)
Mar 02, 2018 15.76 15.76 14.62 14.88 3,826 -1.08(-6.77%)
Mar 01, 2018 14.40 15.96 14.40 15.96 2,599 +1.64(+11.45%)
Feb 28, 2018 15.05 15.40 14.20 14.32 3,750 -1.08(-7.01%)
Feb 27, 2018 15.72 15.72 15.07 15.40 6,927 -0.40(-2.53%)
Feb 26, 2018 15.60 15.96 15.20 15.80 1,715 +0.32(+2.07%)
Feb 23, 2018 15.56 16.00 15.20 15.48 5,454 -0.12(-0.77%)
Feb 22, 2018 15.60 15.68 15.60 15.60 2,575 -0.12(-0.76%)
Feb 21, 2018 15.68 16.40 15.68 15.72 3,595 +0.28(+1.81%)
Feb 20, 2018 15.56 16.40 15.40 15.44 3,467 -0.28(-1.78%)
Feb 16, 2018 15.72 15.72 15.72 0 -0.32(-2.00%)
Feb 15, 2018 15.84 16.40 15.68 16.04 6,494 +0.44(+2.82%)
Feb 14, 2018 14.72 16.28 14.52 15.60 7,433 +0.72(+4.84%)
Feb 13, 2018 14.52 15.52 14.52 14.88 5,987 +0.44(+3.05%)
Feb 12, 2018 15.28 16.72 14.44 14.44 8,848 -0.84(-5.50%)
Feb 09, 2018 15.36 16.27 14.80 15.28 8,904 -0.13(-0.83%)
Feb 08, 2018 15.84 16.36 15.07 15.41 5,446 -0.47(-2.98%)
Feb 07, 2018 15.56 16.28 15.56 15.88 5,115 +0.12(+0.76%)
Feb 06, 2018 14.92 16.25 14.09 15.76 13,688 -0.08(-0.51%)
Feb 05, 2018 15.88 16.22 15.40 15.84 15,424 -0.28(-1.74%)
Feb 02, 2018 16.20 16.80 15.12 16.12 15,322 -0.20(-1.23%)
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.