Skip to main content

Alpha and Omega Semi (NQ: AOSL )

33.04 -1.92 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.89 11.04 10.69 10.76 38,621 -0.15(-1.37%)
Feb 27, 2019 11.25 11.25 10.82 10.91 44,645 -0.32(-2.85%)
Feb 26, 2019 11.49 11.49 11.19 11.23 41,586 -0.33(-2.85%)
Feb 25, 2019 11.48 11.65 11.24 11.56 60,632 +0.19(+1.67%)
Feb 22, 2019 11.45 11.60 11.15 11.37 55,600 -0.02(-0.18%)
Feb 21, 2019 11.38 11.48 11.14 11.39 54,655 +0.00(+0.00%)
Feb 20, 2019 11.34 11.55 11.21 11.39 69,743 +0.05(+0.44%)
Feb 19, 2019 11.65 11.81 11.28 11.34 48,058 -0.31(-2.66%)
Feb 15, 2019 11.48 11.69 11.30 11.65 121,000 +0.29(+2.55%)
Feb 14, 2019 10.60 11.44 10.60 11.36 89,079 +0.69(+6.47%)
Feb 13, 2019 10.78 10.94 10.64 10.67 60,439 -0.10(-0.93%)
Feb 12, 2019 10.66 11.07 10.66 10.77 57,208 +0.15(+1.41%)
Feb 11, 2019 10.80 10.82 10.41 10.62 84,787 -0.11(-1.03%)
Feb 08, 2019 10.77 10.95 10.65 10.73 70,900 -0.03(-0.28%)
Feb 07, 2019 11.79 11.98 10.63 10.76 151,115 -1.18(-9.88%)
Feb 06, 2019 11.95 12.32 11.88 11.94 88,700 -0.06(-0.50%)
Feb 05, 2019 12.33 12.40 11.81 12.00 87,291 -0.20(-1.64%)
Feb 04, 2019 12.17 12.37 12.01 12.20 75,936 +0.07(+0.58%)
Feb 01, 2019 12.04 12.39 12.04 12.13 70,400 +0.22(+1.85%)
Jan 31, 2019 11.64 12.05 11.58 11.91 85,083 +0.27(+2.32%)
Jan 30, 2019 11.81 11.81 11.50 11.64 69,775 -0.03(-0.26%)
Jan 29, 2019 11.80 11.80 11.47 11.67 58,372 -0.12(-1.02%)
Jan 28, 2019 12.40 12.42 11.72 11.79 94,109 -0.60(-4.84%)
Jan 25, 2019 11.54 12.42 11.54 12.39 87,700 +0.85(+7.37%)
Jan 24, 2019 11.80 12.10 11.47 11.54 150,430 -0.26(-2.20%)
Jan 23, 2019 10.29 11.90 10.17 11.80 258,443 +1.47(+14.23%)
Jan 22, 2019 10.46 10.69 10.15 10.33 101,567 -0.19(-1.81%)
Jan 18, 2019 10.38 10.56 10.20 10.52 82,300 +0.26(+2.53%)
Jan 17, 2019 10.38 10.38 10.09 10.26 46,307 -0.17(-1.63%)
Jan 16, 2019 10.30 10.64 10.25 10.43 76,950 +0.22(+2.15%)
Jan 15, 2019 10.33 10.35 10.14 10.21 46,483 -0.08(-0.78%)
Jan 14, 2019 10.67 10.74 10.24 10.29 55,409 -0.47(-4.37%)
Jan 11, 2019 10.61 10.92 10.57 10.76 49,800 +0.14(+1.32%)
Jan 10, 2019 10.60 10.66 10.42 10.62 53,737 +0.04(+0.38%)
Jan 09, 2019 10.60 10.80 10.57 10.58 77,815 +0.00(+0.00%)
Jan 08, 2019 10.37 10.59 10.18 10.58 55,429 +0.22(+2.12%)
Jan 07, 2019 10.51 10.72 10.21 10.36 90,802 -0.08(-0.77%)
Jan 04, 2019 10.12 10.47 9.970 10.44 117,200 +0.50(+5.03%)
Jan 03, 2019 10.35 10.53 9.940 9.940 119,928 -0.60(-5.69%)
Jan 02, 2019 10.00 10.73 10.00 10.54 145,582 +0.35(+3.43%)
Dec 31, 2018 10.58 10.69 10.12 10.19 66,800 -0.31(-2.95%)
Dec 28, 2018 9.940 10.57 9.940 10.50 100,500 +0.61(+6.17%)
Dec 27, 2018 9.940 10.08 9.600 9.890 144,958 -0.21(-2.08%)
Dec 26, 2018 9.890 10.15 9.780 10.10 104,778 +0.24(+2.43%)
Dec 24, 2018 9.700 10.22 9.630 9.860 73,900 +0.14(+1.44%)
Dec 21, 2018 10.05 10.22 9.660 9.720 154,900 -0.33(-3.28%)
Dec 20, 2018 9.910 10.18 9.910 10.05 208,105 +0.25(+2.55%)
Dec 19, 2018 10.09 10.35 9.800 9.800 103,384 -0.37(-3.64%)
Dec 18, 2018 10.12 10.61 10.03 10.17 137,772 +0.12(+1.19%)
Dec 17, 2018 10.13 10.30 9.940 10.05 110,777 -0.12(-1.18%)
Dec 14, 2018 10.08 10.21 9.900 10.17 68,300 -0.04(-0.39%)
Dec 13, 2018 10.65 10.72 10.11 10.21 87,687 -0.40(-3.77%)
Dec 12, 2018 10.65 10.70 10.48 10.61 126,258 +0.15(+1.43%)
Dec 11, 2018 10.11 10.51 9.970 10.46 174,750 +0.65(+6.63%)
Dec 10, 2018 9.950 10.07 9.720 9.810 98,022 -0.13(-1.31%)
Dec 07, 2018 10.08 10.21 9.610 9.940 94,400 -0.13(-1.29%)
Dec 06, 2018 10.31 10.64 9.960 10.07 76,948 -0.33(-3.17%)
Dec 04, 2018 11.22 11.22 10.35 10.40 91,800 -0.83(-7.39%)
Dec 03, 2018 11.16 11.23 10.94 11.23 100,090 +0.21(+1.91%)
Nov 30, 2018 10.98 11.02 10.69 11.02 62,800 -0.05(-0.45%)
Nov 29, 2018 11.20 11.43 11.03 11.07 78,557 -0.22(-1.95%)
Nov 28, 2018 10.96 11.44 10.90 11.29 103,485 +0.34(+3.11%)
Nov 27, 2018 10.60 10.97 10.55 10.95 66,222 +0.36(+3.40%)
Nov 26, 2018 10.96 10.96 10.42 10.59 102,057 -0.42(-3.81%)
Nov 23, 2018 10.16 11.09 10.16 11.01 65,300 +0.93(+9.23%)
Nov 21, 2018 10.08 10.08 10.08 0 +0.04(+0.40%)
Nov 20, 2018 10.40 10.69 9.980 10.04 127,844 -0.52(-4.92%)
Nov 19, 2018 10.78 10.78 10.40 10.56 136,846 -0.26(-2.40%)
Nov 16, 2018 10.65 10.85 10.43 10.82 97,300 +0.03(+0.28%)
Nov 15, 2018 10.50 11.09 10.25 10.79 143,690 +0.12(+1.12%)
Nov 14, 2018 10.43 10.84 10.43 10.67 92,257 +0.37(+3.59%)
Nov 13, 2018 10.27 10.40 10.16 10.30 98,790 +0.04(+0.39%)
Nov 12, 2018 10.51 10.58 9.830 10.26 127,926 -0.30(-2.84%)
Nov 09, 2018 10.76 10.77 10.48 10.56 75,700 -0.25(-2.31%)
Nov 08, 2018 10.48 10.83 10.48 10.81 81,270 +0.11(+1.03%)
Nov 07, 2018 10.89 11.10 10.60 10.70 112,619 -0.09(-0.83%)
Nov 06, 2018 10.61 11.00 10.57 10.79 86,981 +0.16(+1.51%)
Nov 05, 2018 11.00 11.09 10.47 10.63 125,430 -0.38(-3.45%)
Nov 02, 2018 9.810 11.26 9.720 11.01 245,800 +1.55(+16.38%)
Nov 01, 2018 9.310 9.600 9.310 9.460 126,880 +0.19(+2.05%)
Oct 31, 2018 9.430 9.640 9.250 9.270 82,735 -0.08(-0.86%)
Oct 30, 2018 9.230 9.490 9.150 9.350 81,070 +0.16(+1.74%)
Oct 29, 2018 9.460 9.610 9.050 9.190 60,811 -0.11(-1.18%)
Oct 26, 2018 9.010 9.350 9.010 9.300 72,800 +0.14(+1.53%)
Oct 25, 2018 9.300 9.360 9.100 9.160 89,862 -0.09(-0.97%)
Oct 24, 2018 9.890 9.890 9.240 9.250 98,101 -0.64(-6.47%)
Oct 23, 2018 9.700 10.03 9.630 9.890 56,549 +0.08(+0.82%)
Oct 22, 2018 9.990 10.05 9.780 9.810 97,498 -0.14(-1.41%)
Oct 19, 2018 10.16 10.35 9.840 9.950 77,200 -0.20(-1.97%)
Oct 18, 2018 10.22 10.35 9.950 10.15 147,101 -0.38(-3.61%)
Oct 17, 2018 10.56 10.65 10.33 10.53 37,972 -0.04(-0.38%)
Oct 16, 2018 10.55 10.66 10.33 10.57 76,913 +0.06(+0.57%)
Oct 15, 2018 10.40 10.56 10.10 10.51 53,887 +0.10(+0.96%)
Oct 12, 2018 10.82 10.88 10.24 10.41 114,700 -0.24(-2.25%)
Oct 11, 2018 9.810 10.81 9.810 10.65 160,756 +0.82(+8.34%)
Oct 10, 2018 9.940 10.06 9.650 9.830 185,715 -0.12(-1.21%)
Oct 09, 2018 9.950 10.19 9.910 9.950 70,771 -0.02(-0.20%)
Oct 08, 2018 10.17 10.21 9.810 9.970 108,289 -0.22(-2.16%)
Oct 05, 2018 10.71 10.71 10.00 10.19 90,300 -0.53(-4.94%)
Oct 04, 2018 11.18 11.18 10.65 10.72 57,262 -0.48(-4.29%)
Oct 03, 2018 11.05 11.32 10.81 11.20 42,556 +0.18(+1.63%)
Oct 02, 2018 11.32 11.45 11.00 11.02 63,634 -0.34(-2.99%)
Oct 01, 2018 11.66 11.96 11.34 11.36 42,579 -0.27(-2.32%)
Sep 28, 2018 11.44 11.75 11.44 11.63 55,900 +0.17(+1.48%)
Sep 27, 2018 11.66 11.79 11.46 11.46 62,028 -0.18(-1.55%)
Sep 26, 2018 12.02 12.02 11.61 11.64 101,003 -0.38(-3.16%)
Sep 25, 2018 12.16 12.18 11.79 12.02 158,421 -0.13(-1.07%)
Sep 24, 2018 11.90 12.17 11.78 12.15 136,877 +0.22(+1.84%)
Sep 21, 2018 12.23 12.35 11.87 11.93 202,400 -0.27(-2.21%)
Sep 20, 2018 12.40 12.66 12.19 12.20 89,078 -0.13(-1.05%)
Sep 19, 2018 12.06 12.42 12.06 12.33 103,848 +0.30(+2.49%)
Sep 18, 2018 12.34 12.38 11.95 12.03 90,621 -0.20(-1.64%)
Sep 17, 2018 12.21 12.65 12.21 12.23 79,169 -0.07(-0.57%)
Sep 14, 2018 12.52 12.71 12.19 12.30 130,200 -0.23(-1.84%)
Sep 13, 2018 12.76 13.00 12.41 12.53 114,412 -0.17(-1.34%)
Sep 12, 2018 13.26 13.26 12.55 12.70 102,163 -0.59(-4.44%)
Sep 11, 2018 13.40 13.53 13.23 13.29 72,570 -0.21(-1.56%)
Sep 10, 2018 13.56 13.70 13.39 13.50 65,341 -0.05(-0.37%)
Sep 07, 2018 13.80 13.91 13.50 13.55 90,000 -0.27(-1.95%)
Sep 06, 2018 14.20 14.20 13.75 13.82 79,962 -0.37(-2.61%)
Sep 05, 2018 14.22 14.35 14.11 14.19 51,423 -0.02(-0.14%)
Sep 04, 2018 14.28 14.38 13.80 14.21 101,100 +0.00(+0.00%)
Aug 31, 2018 14.21 14.21 14.21 0 +0.31(+2.23%)
Aug 30, 2018 13.91 14.11 13.79 13.90 70,197 +0.10(+0.72%)
Aug 29, 2018 14.16 14.27 13.79 13.80 93,057 -0.42(-2.95%)
Aug 28, 2018 14.40 14.52 14.11 14.22 74,207 -0.19(-1.32%)
Aug 27, 2018 14.73 14.90 14.36 14.41 122,182 -0.36(-2.44%)
Aug 24, 2018 14.98 15.17 14.66 14.77 47,200 -0.21(-1.40%)
Aug 23, 2018 14.86 15.21 14.86 14.98 66,740 +0.07(+0.47%)
Aug 22, 2018 14.61 15.01 14.60 14.91 56,261 +0.29(+1.98%)
Aug 21, 2018 14.38 14.72 14.38 14.62 72,819 +0.24(+1.67%)
Aug 20, 2018 14.29 14.43 14.13 14.38 45,439 +0.07(+0.49%)
Aug 17, 2018 14.37 14.85 14.13 14.31 88,600 -0.12(-0.83%)
Aug 16, 2018 14.41 14.58 14.15 14.43 67,705 +0.03(+0.21%)
Aug 15, 2018 14.45 14.70 14.27 14.40 71,019 -0.15(-1.03%)
Aug 14, 2018 14.61 14.80 14.54 14.55 62,646 -0.08(-0.55%)
Aug 13, 2018 14.83 14.94 14.47 14.63 88,320 -0.24(-1.61%)
Aug 10, 2018 15.44 15.59 14.73 14.87 129,000 -0.75(-4.80%)
Aug 09, 2018 14.55 16.26 14.22 15.62 237,430 +2.07(+15.28%)
Aug 08, 2018 13.10 13.64 13.10 13.55 112,828 +0.40(+3.04%)
Aug 07, 2018 13.25 13.35 13.09 13.15 73,280 -0.04(-0.30%)
Aug 06, 2018 13.27 13.38 13.10 13.19 72,359 -0.09(-0.68%)
Aug 03, 2018 13.43 13.43 13.07 13.28 50,800 -0.10(-0.75%)
Aug 02, 2018 13.31 13.50 13.11 13.38 54,901 +0.04(+0.30%)
Aug 01, 2018 13.37 13.38 12.95 13.34 101,582 -0.02(-0.15%)
Jul 31, 2018 13.41 13.68 13.33 13.36 83,298 +0.03(+0.23%)
Jul 30, 2018 13.75 13.85 13.32 13.33 72,854 -0.41(-2.98%)
Jul 27, 2018 14.28 14.30 13.71 13.74 41,700 -0.45(-3.17%)
Jul 26, 2018 14.04 14.26 13.97 14.19 79,986 +0.21(+1.50%)
Jul 25, 2018 14.03 14.13 13.51 13.98 66,027 -0.06(-0.43%)
Jul 24, 2018 14.32 14.55 14.01 14.04 52,788 -0.21(-1.47%)
Jul 23, 2018 14.26 14.29 13.91 14.25 62,261 -0.03(-0.21%)
Jul 20, 2018 14.40 14.49 14.24 14.28 48,393 -0.15(-1.04%)
Jul 19, 2018 14.40 14.68 14.33 14.43 45,325 -0.03(-0.21%)
Jul 18, 2018 14.40 14.59 14.31 14.46 27,049 +0.06(+0.42%)
Jul 17, 2018 14.16 14.53 14.05 14.40 66,241 +0.29(+2.06%)
Jul 16, 2018 14.06 14.28 13.98 14.11 66,672 -0.04(-0.28%)
Jul 13, 2018 14.36 14.12 14.15 42,056 -0.07(-0.49%)
Jul 12, 2018 14.32 14.08 14.22 81,854 +0.10(+0.71%)
Jul 11, 2018 14.71 14.71 14.08 14.12 73,202 -0.66(-4.47%)
Jul 10, 2018 14.72 14.99 14.64 14.78 89,165 +0.12(+0.82%)
Jul 09, 2018 14.59 14.70 14.38 14.66 79,410 +0.14(+0.96%)
Jul 06, 2018 14.58 14.62 14.43 14.52 52,448 -0.01(-0.07%)
Jul 05, 2018 14.29 14.57 14.26 14.53 61,635 +0.33(+2.32%)
Jul 03, 2018 14.20 14.20 14.20 0 -0.14(-0.98%)
Jul 02, 2018 14.13 14.35 14.12 14.34 56,465 +0.10(+0.70%)
Jun 29, 2018 14.48 14.23 14.24 80,742 +0.03(+0.21%)
Jun 28, 2018 14.20 14.35 14.10 14.21 161,703 +0.03(+0.21%)
Jun 27, 2018 14.66 14.81 14.16 14.18 127,594 -0.45(-3.08%)
Jun 26, 2018 14.70 14.77 14.45 14.63 107,354 -0.09(-0.61%)
Jun 25, 2018 15.21 15.26 14.37 14.72 193,756 -0.46(-3.03%)
Jun 22, 2018 15.94 16.00 15.18 15.18 758,450 -0.68(-4.29%)
Jun 21, 2018 16.06 16.08 15.85 15.86 199,250 -0.17(-1.06%)
Jun 20, 2018 16.00 16.17 15.95 16.03 71,334 +0.06(+0.38%)
Jun 19, 2018 15.85 16.09 15.85 15.97 171,066 -0.03(-0.19%)
Jun 18, 2018 16.00 16.08 15.62 16.00 72,334 -0.09(-0.56%)
Jun 15, 2018 16.21 16.05 16.09 200,070 +0.04(+0.25%)
Jun 14, 2018 16.09 16.21 15.96 16.05 58,900 -0.04(-0.25%)
Jun 13, 2018 15.97 16.23 15.84 16.09 110,235 +0.16(+1.00%)
Jun 12, 2018 16.01 16.01 15.76 15.93 177,220 -0.02(-0.13%)
Jun 11, 2018 15.72 16.01 15.67 15.95 119,868 +0.26(+1.66%)
Jun 08, 2018 15.97 15.98 15.58 15.69 56,353 -0.35(-2.18%)
Jun 07, 2018 15.89 16.11 15.75 16.04 94,687 +0.13(+0.82%)
Jun 06, 2018 15.91 82,346 -0.01(-0.06%)
Jun 05, 2018 15.90 16.05 15.82 15.92 54,991 +0.06(+0.38%)
Jun 04, 2018 15.70 15.90 15.68 15.86 74,366 +0.14(+0.89%)
Jun 01, 2018 15.63 15.78 15.48 15.72 109,000 +0.19(+1.22%)
May 31, 2018 15.87 16.08 15.51 15.53 109,058 -0.42(-2.63%)
May 30, 2018 16.00 16.28 15.79 15.95 98,926 -0.03(-0.19%)
May 29, 2018 15.81 16.21 15.80 15.98 100,348 +0.11(+0.69%)
May 25, 2018 15.87 15.87 15.87 0 +0.48(+3.12%)
May 24, 2018 15.31 15.43 15.17 15.39 129,665 +0.05(+0.33%)
May 23, 2018 15.17 15.40 15.11 15.34 116,421 +0.16(+1.05%)
May 22, 2018 15.16 15.41 14.89 15.18 140,103 +0.01(+0.07%)
May 21, 2018 15.15 15.35 15.05 15.17 91,084 +0.08(+0.53%)
May 18, 2018 14.93 15.28 14.87 15.09 136,118 +0.18(+1.21%)
May 17, 2018 14.72 15.14 14.72 14.91 122,701 +0.20(+1.36%)
May 16, 2018 14.81 14.95 14.57 14.71 191,206 -0.11(-0.74%)
May 15, 2018 14.76 15.00 14.53 14.82 355,236 -0.17(-1.13%)
May 14, 2018 15.20 15.32 12.92 14.99 1,259,260 -0.36(-2.35%)
May 11, 2018 15.40 15.53 15.24 15.35 86,394 -0.05(-0.32%)
May 10, 2018 15.49 15.58 15.36 15.40 41,359 +0.00(+0.00%)
May 09, 2018 15.30 15.58 15.27 15.40 71,798 +0.10(+0.65%)
May 08, 2018 15.18 15.49 15.13 15.30 185,598 +0.11(+0.72%)
May 07, 2018 15.14 15.50 15.02 15.19 222,691 +0.17(+1.13%)
May 04, 2018 14.71 15.22 14.66 15.02 278,225 +0.21(+1.42%)
May 03, 2018 15.17 15.38 14.40 14.81 308,579 -1.05(-6.62%)
May 02, 2018 15.62 15.97 15.49 15.86 69,406 +0.26(+1.67%)
May 01, 2018 15.17 15.64 15.15 15.60 83,908 +0.44(+2.90%)
Apr 30, 2018 15.15 15.27 15.15 15.16 82,815 +0.01(+0.07%)
Apr 27, 2018 15.19 15.30 14.92 15.15 78,931 +0.03(+0.20%)
Apr 26, 2018 15.23 15.56 15.01 15.12 72,417 -0.05(-0.33%)
Apr 25, 2018 15.21 16.25 14.93 15.17 86,725 -0.06(-0.39%)
Apr 24, 2018 15.15 15.78 15.15 15.23 96,999 +0.09(+0.59%)
Apr 23, 2018 15.31 15.49 15.06 15.14 75,953 -0.12(-0.79%)
Apr 20, 2018 15.32 15.47 15.17 15.26 118,136 -0.15(-0.97%)
Apr 19, 2018 15.62 15.76 15.40 15.41 58,326 -0.30(-1.91%)
Apr 18, 2018 15.74 15.96 15.55 15.71 132,382 -0.01(-0.06%)
Apr 17, 2018 15.94 16.30 15.54 15.72 171,751 -0.18(-1.13%)
Apr 16, 2018 15.61 15.91 15.46 15.90 230,054 +0.27(+1.73%)
Apr 13, 2018 15.55 15.83 15.45 15.63 46,564 +0.12(+0.77%)
Apr 12, 2018 15.55 15.74 15.44 15.51 39,811 +0.01(+0.06%)
Apr 11, 2018 15.41 15.71 15.37 15.50 51,776 +0.05(+0.32%)
Apr 10, 2018 15.48 15.57 15.25 15.45 64,410 +0.15(+0.98%)
Apr 09, 2018 15.40 15.65 15.30 15.30 89,483 +0.00(+0.00%)
Apr 06, 2018 15.32 15.64 15.25 15.30 106,466 -0.12(-0.78%)
Apr 05, 2018 15.37 15.46 15.05 15.42 183,523 +0.14(+0.92%)
Apr 04, 2018 14.78 15.29 14.78 15.28 81,141 +0.24(+1.60%)
Apr 03, 2018 15.09 15.09 14.77 15.04 42,553 -0.01(-0.07%)
Apr 02, 2018 15.39 15.92 14.98 15.05 88,973 -0.40(-2.59%)
Mar 29, 2018 15.45 15.45 15.45 0 -0.01(-0.06%)
Mar 28, 2018 15.49 16.11 15.42 15.46 100,994 -0.01(-0.06%)
Mar 27, 2018 16.37 16.37 15.42 15.47 56,849 -0.83(-5.09%)
Mar 26, 2018 16.20 16.42 16.03 16.30 60,189 +0.30(+1.88%)
Mar 23, 2018 16.29 16.72 15.86 16.00 103,765 -0.29(-1.78%)
Mar 22, 2018 16.47 16.70 16.23 16.29 72,805 -0.32(-1.93%)
Mar 21, 2018 16.55 16.73 16.48 16.61 47,722 +0.08(+0.48%)
Mar 20, 2018 16.53 16.87 16.44 16.53 52,037 -0.03(-0.18%)
Mar 19, 2018 16.88 16.95 16.26 16.56 96,542 -0.40(-2.36%)
Mar 16, 2018 16.19 17.01 16.13 16.96 174,920 +0.74(+4.56%)
Mar 15, 2018 16.22 16.46 15.96 16.22 93,749 +0.01(+0.06%)
Mar 14, 2018 16.62 16.62 16.13 16.21 45,029 -0.37(-2.23%)
Mar 13, 2018 16.86 17.12 16.54 16.58 101,707 -0.15(-0.90%)
Mar 12, 2018 16.44 16.85 16.39 16.73 82,208 +0.34(+2.07%)
Mar 09, 2018 16.14 16.50 16.02 16.39 50,418 +0.38(+2.37%)
Mar 08, 2018 16.24 16.24 15.87 16.01 64,050 -0.17(-1.05%)
Mar 07, 2018 15.69 16.21 15.69 16.18 77,323 +0.41(+2.60%)
Mar 06, 2018 15.67 15.89 15.63 15.77 72,763 +0.11(+0.70%)
Mar 05, 2018 15.61 15.70 15.42 15.66 71,441 -0.06(-0.38%)
Mar 02, 2018 15.28 15.80 15.06 15.72 101,099 +0.39(+2.54%)
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.