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

Identiv Inc (NQ: INVE )

4.350 -0.040 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 2.210 2.235 2.040 2.190 17,833 +0.03(+1.39%)
Feb 26, 2016 2.110 2.250 2.110 2.160 8,790 +0.04(+1.89%)
Feb 25, 2016 2.290 2.340 2.050 2.120 10,460 -0.18(-7.83%)
Feb 24, 2016 2.220 2.360 1.960 2.300 35,837 +0.08(+3.60%)
Feb 23, 2016 1.970 2.290 1.925 2.220 48,859 +0.27(+13.85%)
Feb 22, 2016 1.820 1.970 1.820 1.950 16,476 +0.14(+7.73%)
Feb 19, 2016 1.710 1.990 1.690 1.810 22,972 +0.10(+5.85%)
Feb 18, 2016 1.680 1.740 1.577 1.710 24,911 -0.02(-1.16%)
Feb 17, 2016 1.740 1.830 1.650 1.730 21,031 +0.00(+0.00%)
Feb 16, 2016 1.610 1.740 1.550 1.730 24,652 +0.10(+6.13%)
Feb 12, 2016 1.700 1.630 1.630 1.630 15,900 -0.03(-1.81%)
Feb 11, 2016 1.710 1.780 1.610 1.660 15,006 -0.10(-5.68%)
Feb 10, 2016 1.630 1.800 1.630 1.760 31,500 +0.20(+12.82%)
Feb 09, 2016 1.690 1.760 1.490 1.560 25,900 -0.10(-6.02%)
Feb 08, 2016 1.610 1.790 1.580 1.660 35,341 -0.01(-0.60%)
Feb 05, 2016 1.710 1.750 1.480 1.670 60,642 -0.07(-4.02%)
Feb 04, 2016 1.760 1.780 1.720 1.740 20,494 -0.01(-0.57%)
Feb 03, 2016 1.890 1.900 1.740 1.750 18,822 -0.15(-7.89%)
Feb 02, 2016 1.990 1.990 1.800 1.900 32,632 -0.10(-5.00%)
Feb 01, 2016 1.880 2.070 1.880 2.000 17,836 +0.10(+5.26%)
Jan 29, 2016 1.870 2.070 1.820 1.900 22,908 +0.01(+0.53%)
Jan 28, 2016 2.000 2.080 1.710 1.890 39,719 -0.06(-3.08%)
Jan 27, 2016 2.020 2.040 1.860 1.950 49,675 -0.04(-2.01%)
Jan 26, 2016 1.810 2.060 1.720 1.990 50,590 +0.20(+11.17%)
Jan 25, 2016 1.760 1.860 1.720 1.790 20,105 +0.03(+1.70%)
Jan 22, 2016 1.670 1.790 1.670 1.760 24,021 +0.12(+7.32%)
Jan 21, 2016 1.610 1.930 1.390 1.640 19,364 -0.01(-0.61%)
Jan 20, 2016 1.710 1.650 1.430 1.650 33,750 +0.00(+0.00%)
Jan 19, 2016 1.840 1.950 1.640 1.650 64,560 -0.18(-9.84%)
Jan 15, 2016 1.840 1.830 1.830 1.830 15,600 -0.04(-2.14%)
Jan 14, 2016 1.800 1.940 1.770 1.870 44,480 +0.15(+8.72%)
Jan 13, 2016 1.870 2.030 1.690 1.720 35,286 -0.14(-7.53%)
Jan 12, 2016 1.880 1.990 1.820 1.860 26,313 -0.06(-3.12%)
Jan 11, 2016 1.940 2.050 1.764 1.920 30,657 +0.06(+3.50%)
Jan 08, 2016 1.960 2.070 1.810 1.855 38,676 -0.03(-1.85%)
Jan 07, 2016 1.930 2.130 1.830 1.890 10,892 -0.06(-3.07%)
Jan 06, 2016 2.280 2.320 1.880 1.950 31,121 -0.41(-17.38%)
Jan 05, 2016 2.370 2.380 2.289 2.360 24,525 +0.00(+0.00%)
Jan 04, 2016 2.040 2.410 2.000 2.360 39,555 +0.37(+18.59%)
Dec 31, 2015 2.180 1.990 1.990 1.990 85,700 -0.20(-9.13%)
Dec 30, 2015 2.030 2.210 1.920 2.190 51,944 +0.12(+5.80%)
Dec 29, 2015 2.110 2.143 2.030 2.070 63,619 -0.04(-1.90%)
Dec 28, 2015 2.230 2.240 2.040 2.110 96,399 -0.14(-6.22%)
Dec 24, 2015 2.210 2.250 2.250 2.250 22,600 +0.00(+0.00%)
Dec 23, 2015 2.140 2.260 2.130 2.250 47,126 +0.13(+6.13%)
Dec 22, 2015 2.150 2.200 2.070 2.120 43,608 -0.05(-2.30%)
Dec 21, 2015 2.110 2.170 2.050 2.170 14,392 +0.08(+3.83%)
Dec 18, 2015 1.990 2.140 1.900 2.090 40,379 +0.02(+0.97%)
Dec 17, 2015 1.880 2.080 1.800 2.070 72,529 +0.16(+8.38%)
Dec 16, 2015 1.920 2.133 1.864 1.910 47,548 +0.01(+0.53%)
Dec 15, 2015 2.030 2.180 1.880 1.900 88,944 -0.15(-7.32%)
Dec 14, 2015 2.000 2.110 1.880 2.050 71,545 +0.00(+0.00%)
Dec 11, 2015 2.140 2.200 2.010 2.050 99,296 -0.13(-5.96%)
Dec 10, 2015 1.860 2.200 1.820 2.180 212,452 +0.34(+18.48%)
Dec 09, 2015 1.770 1.950 1.670 1.840 69,125 +0.10(+5.75%)
Dec 08, 2015 1.660 1.800 1.526 1.740 151,949 +0.10(+6.10%)
Dec 07, 2015 1.970 1.980 1.610 1.640 117,529 -0.29(-15.03%)
Dec 04, 2015 2.210 2.220 1.880 1.930 229,089 -0.29(-13.06%)
Dec 03, 2015 2.330 2.405 2.200 2.220 39,530 -0.14(-5.93%)
Dec 02, 2015 2.400 2.500 2.200 2.360 113,395 -0.13(-5.22%)
Dec 01, 2015 2.780 2.780 2.345 2.490 285,719 -0.46(-15.59%)
Nov 30, 2015 3.020 3.070 2.880 2.950 83,745 -0.13(-4.22%)
Nov 27, 2015 2.980 3.260 2.970 3.080 67,031 +0.19(+6.57%)
Nov 25, 2015 2.670 2.890 2.890 2.890 103,800 +0.19(+7.04%)
Nov 24, 2015 2.761 2.790 2.600 2.700 28,058 +0.10(+3.85%)
Nov 23, 2015 2.690 2.750 2.170 2.600 27,991 -0.10(-3.70%)
Nov 20, 2015 2.580 2.880 2.580 2.700 46,952 +0.04(+1.50%)
Nov 19, 2015 2.490 2.910 2.460 2.660 50,625 +0.17(+6.83%)
Nov 18, 2015 2.730 2.775 2.480 2.490 48,955 -0.18(-6.74%)
Nov 17, 2015 3.030 3.030 2.640 2.670 91,180 -0.26(-8.87%)
Nov 16, 2015 2.900 3.170 2.800 2.930 53,223 +0.08(+2.81%)
Nov 13, 2015 3.070 3.335 2.800 2.850 102,435 -0.54(-15.93%)
Nov 12, 2015 3.390 3.470 3.300 3.390 18,678 -0.01(-0.29%)
Nov 11, 2015 3.480 3.640 3.300 3.400 32,181 -0.08(-2.31%)
Nov 10, 2015 3.610 3.695 3.330 3.480 29,642 -0.28(-7.45%)
Nov 09, 2015 3.450 3.800 3.360 3.760 92,308 +0.32(+9.30%)
Nov 06, 2015 3.150 3.440 3.130 3.440 21,910 +0.24(+7.50%)
Nov 05, 2015 3.320 3.420 3.180 3.200 54,998 -0.10(-3.03%)
Nov 04, 2015 3.020 3.310 3.020 3.300 64,925 +0.11(+3.45%)
Nov 03, 2015 3.000 3.230 2.978 3.190 82,429 +0.23(+7.77%)
Nov 02, 2015 2.540 3.000 2.500 2.960 134,813 +0.39(+15.18%)
Oct 30, 2015 2.610 2.640 2.530 2.570 56,768 -0.04(-1.53%)
Oct 29, 2015 2.700 2.750 2.550 2.610 71,875 -0.05(-1.88%)
Oct 28, 2015 2.840 2.840 2.580 2.660 88,677 -0.12(-4.32%)
Oct 27, 2015 2.880 2.890 2.710 2.780 97,520 -0.05(-1.77%)
Oct 26, 2015 2.860 3.030 2.770 2.830 44,244 +0.00(+0.00%)
Oct 23, 2015 2.910 3.070 2.770 2.830 51,250 -0.00(-0.18%)
Oct 22, 2015 3.010 3.220 2.835 2.835 21,754 -0.14(-4.55%)
Oct 21, 2015 3.190 3.320 2.940 2.970 62,078 -0.31(-9.42%)
Oct 20, 2015 3.400 3.470 3.200 3.279 47,367 -0.12(-3.56%)
Oct 19, 2015 3.370 3.580 3.290 3.400 45,887 +0.03(+0.89%)
Oct 16, 2015 3.540 3.555 3.370 3.370 28,934 -0.10(-2.88%)
Oct 15, 2015 3.650 3.700 3.470 3.470 44,855 -0.15(-4.14%)
Oct 14, 2015 3.590 3.720 3.540 3.620 24,488 +0.03(+0.84%)
Oct 13, 2015 3.620 3.740 3.570 3.590 19,675 -0.07(-1.91%)
Oct 12, 2015 3.850 3.850 3.580 3.660 18,701 -0.16(-4.19%)
Oct 09, 2015 3.930 3.970 3.700 3.820 26,198 -0.13(-3.29%)
Oct 08, 2015 3.580 4.070 3.580 3.950 25,107 +0.18(+4.77%)
Oct 07, 2015 3.594 3.910 3.594 3.770 24,221 +0.11(+3.01%)
Oct 06, 2015 3.490 3.840 3.450 3.660 31,238 +0.20(+5.78%)
Oct 05, 2015 3.520 3.867 3.460 3.460 47,113 -0.08(-2.26%)
Oct 02, 2015 3.270 3.630 3.160 3.540 47,214 +0.29(+8.92%)
Oct 01, 2015 3.520 3.632 3.250 3.250 26,163 -0.24(-6.88%)
Sep 30, 2015 3.410 3.600 3.270 3.490 52,473 +0.07(+2.05%)
Sep 29, 2015 3.340 3.815 3.110 3.420 67,437 -0.15(-4.20%)
Sep 28, 2015 3.843 3.920 3.540 3.570 96,352 -0.43(-10.75%)
Sep 25, 2015 3.900 4.128 3.830 4.000 39,308 +0.15(+3.90%)
Sep 24, 2015 4.060 4.270 3.850 3.850 31,083 -0.29(-7.00%)
Sep 23, 2015 4.270 4.340 4.100 4.140 36,124 -0.13(-3.04%)
Sep 22, 2015 4.270 4.310 4.090 4.270 29,177 -0.04(-0.93%)
Sep 21, 2015 4.620 4.850 4.300 4.310 28,011 -0.27(-5.90%)
Sep 18, 2015 4.210 4.580 4.170 4.580 31,529 +0.31(+7.26%)
Sep 17, 2015 4.360 4.650 4.220 4.270 75,691 -0.27(-5.95%)
Sep 16, 2015 4.210 4.660 4.200 4.540 53,763 +0.11(+2.48%)
Sep 15, 2015 4.120 4.460 3.850 4.430 44,431 +0.28(+6.75%)
Sep 14, 2015 4.230 4.230 4.000 4.150 27,474 -0.10(-2.35%)
Sep 11, 2015 4.390 4.410 4.140 4.250 33,664 -0.22(-4.92%)
Sep 10, 2015 4.330 4.480 4.330 4.470 52,697 +0.11(+2.52%)
Sep 09, 2015 4.360 4.560 4.230 4.360 25,825 +0.01(+0.23%)
Sep 08, 2015 4.560 4.600 4.300 4.350 32,537 -0.08(-1.81%)
Sep 04, 2015 4.350 4.430 4.430 4.430 38,500 +0.03(+0.68%)
Sep 03, 2015 4.480 4.580 4.310 4.400 14,630 -0.10(-2.22%)
Sep 02, 2015 4.680 4.798 4.300 4.500 41,829 -0.16(-3.43%)
Sep 01, 2015 4.564 4.724 4.500 4.660 36,263 +0.01(+0.22%)
Aug 31, 2015 4.438 4.750 4.230 4.650 101,284 +0.25(+5.68%)
Aug 28, 2015 3.980 4.550 3.910 4.400 108,571 +0.42(+10.55%)
Aug 27, 2015 4.280 4.280 3.870 3.980 66,186 -0.24(-5.69%)
Aug 26, 2015 4.430 4.490 4.190 4.220 39,549 -0.17(-3.87%)
Aug 25, 2015 4.640 4.640 4.100 4.390 102,963 -0.12(-2.66%)
Aug 24, 2015 4.230 4.620 4.230 4.510 78,247 -0.15(-3.22%)
Aug 21, 2015 4.550 4.795 4.140 4.660 157,432 +0.05(+1.08%)
Aug 20, 2015 4.810 4.830 4.600 4.610 91,257 -0.26(-5.34%)
Aug 19, 2015 5.030 5.398 4.505 4.870 243,037 -0.16(-3.18%)
Aug 18, 2015 4.630 5.350 4.550 5.030 214,839 +0.47(+10.31%)
Aug 17, 2015 4.400 4.740 4.240 4.560 189,772 +0.28(+6.54%)
Aug 14, 2015 3.520 4.460 3.520 4.280 312,929 +0.58(+15.68%)
Aug 13, 2015 3.680 3.800 3.630 3.700 97,317 -0.01(-0.27%)
Aug 12, 2015 3.890 3.890 3.440 3.710 201,104 -0.18(-4.63%)
Aug 11, 2015 3.750 4.000 3.670 3.890 150,255 +0.05(+1.30%)
Aug 10, 2015 3.690 4.060 3.210 3.840 283,597 +0.35(+10.03%)
Aug 07, 2015 3.400 3.660 3.130 3.490 275,612 +0.05(+1.45%)
Aug 06, 2015 2.550 3.450 2.510 3.440 426,977 +0.80(+30.30%)
Aug 05, 2015 2.960 3.050 2.560 2.640 731,268 -1.06(-28.65%)
Aug 04, 2015 3.730 3.960 3.650 3.700 255,900 -0.24(-6.09%)
Aug 03, 2015 4.550 4.550 3.890 3.940 92,651 -0.66(-14.35%)
Jul 31, 2015 4.190 4.610 4.180 4.600 42,737 +0.44(+10.58%)
Jul 30, 2015 4.150 4.250 4.040 4.160 148,271 -0.01(-0.24%)
Jul 29, 2015 4.320 4.360 4.060 4.170 58,808 -0.12(-2.80%)
Jul 28, 2015 4.440 4.610 4.270 4.290 72,825 -0.12(-2.72%)
Jul 27, 2015 4.470 4.500 4.200 4.410 70,479 -0.10(-2.22%)
Jul 24, 2015 4.480 4.890 4.440 4.510 54,909 +0.03(+0.67%)
Jul 23, 2015 4.800 4.910 4.320 4.480 131,735 -0.30(-6.28%)
Jul 22, 2015 5.130 5.200 4.730 4.780 63,185 -0.35(-6.82%)
Jul 21, 2015 5.090 5.230 5.040 5.130 25,296 +0.16(+3.22%)
Jul 20, 2015 5.100 5.100 4.860 4.970 40,745 -0.06(-1.19%)
Jul 17, 2015 5.080 5.100 5.020 5.030 11,488 -0.01(-0.20%)
Jul 16, 2015 5.210 5.210 4.960 5.040 40,056 -0.13(-2.51%)
Jul 15, 2015 5.250 5.260 5.150 5.170 46,829 -0.09(-1.71%)
Jul 14, 2015 5.150 5.270 5.150 5.260 52,780 +0.09(+1.74%)
Jul 13, 2015 5.160 5.190 5.084 5.170 124,447 +0.01(+0.19%)
Jul 10, 2015 5.100 5.390 5.050 5.160 102,429 +0.12(+2.38%)
Jul 09, 2015 5.020 5.090 4.790 5.040 67,723 +0.09(+1.82%)
Jul 08, 2015 5.200 5.300 4.950 4.950 84,165 -0.29(-5.53%)
Jul 07, 2015 5.080 5.310 5.080 5.240 53,563 -0.04(-0.76%)
Jul 06, 2015 5.810 5.810 5.050 5.280 143,790 -0.53(-9.12%)
Jul 02, 2015 5.860 5.810 5.810 5.810 67,200 -0.02(-0.34%)
Jul 01, 2015 5.890 6.035 5.820 5.830 49,436 -0.06(-1.02%)
Jun 30, 2015 6.080 6.080 5.810 5.890 53,626 -0.15(-2.48%)
Jun 29, 2015 6.120 6.190 5.827 6.040 183,922 -0.13(-2.11%)
Jun 26, 2015 6.100 6.230 5.970 6.170 35,718 +0.11(+1.82%)
Jun 25, 2015 6.480 6.501 6.030 6.060 55,001 -0.38(-5.90%)
Jun 24, 2015 6.000 6.460 5.840 6.440 112,502 +0.47(+7.87%)
Jun 23, 2015 5.900 6.010 5.900 5.970 36,933 +0.08(+1.36%)
Jun 22, 2015 6.020 6.020 5.795 5.890 134,093 -0.11(-1.83%)
Jun 19, 2015 6.120 6.200 5.960 6.000 92,583 -0.09(-1.48%)
Jun 18, 2015 6.130 6.198 6.020 6.090 43,969 -0.06(-0.98%)
Jun 17, 2015 6.190 6.190 6.060 6.150 38,295 -0.02(-0.32%)
Jun 16, 2015 6.250 6.260 6.100 6.170 23,696 -0.06(-0.96%)
Jun 15, 2015 6.140 6.270 6.000 6.230 37,455 +0.05(+0.81%)
Jun 12, 2015 6.150 6.220 6.030 6.180 33,736 +0.03(+0.49%)
Jun 11, 2015 6.150 6.270 6.120 6.150 42,267 -0.01(-0.16%)
Jun 10, 2015 6.200 6.320 6.120 6.160 33,750 -0.05(-0.81%)
Jun 09, 2015 6.350 6.420 6.110 6.210 63,342 -0.18(-2.82%)
Jun 08, 2015 6.570 6.730 6.370 6.390 78,992 -0.27(-4.05%)
Jun 05, 2015 6.320 6.750 6.270 6.660 81,601 +0.30(+4.72%)
Jun 04, 2015 6.530 6.870 6.320 6.360 89,500 -0.18(-2.75%)
Jun 03, 2015 6.510 6.620 6.300 6.540 128,308 +0.07(+1.08%)
Jun 02, 2015 5.810 6.640 5.810 6.470 389,851 +0.65(+11.17%)
Jun 01, 2015 5.970 6.000 5.740 5.820 103,853 -0.09(-1.52%)
May 29, 2015 6.040 6.060 5.810 5.910 142,116 +0.08(+1.37%)
May 28, 2015 6.110 6.180 5.790 5.830 258,697 -0.30(-4.89%)
May 27, 2015 6.330 6.450 6.130 6.130 116,309 -0.19(-3.01%)
May 26, 2015 6.300 6.420 6.300 6.320 101,121 -0.13(-2.02%)
May 22, 2015 6.300 6.450 6.450 6.450 89,600 +0.16(+2.54%)
May 21, 2015 6.430 6.610 6.260 6.290 162,485 -0.11(-1.72%)
May 20, 2015 6.700 6.700 6.360 6.400 102,206 -0.23(-3.47%)
May 19, 2015 6.860 6.950 6.530 6.630 136,920 -0.24(-3.49%)
May 18, 2015 7.440 7.490 6.710 6.870 285,162 -0.57(-7.66%)
May 15, 2015 7.270 7.520 7.180 7.440 106,446 +0.11(+1.50%)
May 14, 2015 7.480 7.560 6.770 7.330 471,681 -1.57(-17.64%)
May 13, 2015 9.110 9.180 8.797 8.900 145,849 -0.13(-1.44%)
May 12, 2015 9.000 9.115 8.880 9.030 54,020 +0.07(+0.78%)
May 11, 2015 8.830 9.000 8.570 8.960 54,642 +0.16(+1.82%)
May 08, 2015 9.180 9.180 8.700 8.800 58,393 -0.33(-3.61%)
May 07, 2015 8.450 9.130 8.210 9.130 151,669 +0.68(+8.05%)
May 06, 2015 8.870 8.870 8.240 8.450 186,446 -0.32(-3.65%)
May 05, 2015 9.210 9.340 8.680 8.770 83,302 -0.51(-5.50%)
May 04, 2015 9.460 9.530 8.830 9.280 101,221 -0.13(-1.38%)
May 01, 2015 9.840 9.920 9.300 9.410 116,824 -0.32(-3.29%)
Apr 30, 2015 9.910 9.910 9.700 9.730 76,878 -0.28(-2.80%)
Apr 29, 2015 10.00 10.02 9.750 10.01 58,931 -0.01(-0.10%)
Apr 28, 2015 9.650 10.12 9.650 10.02 73,413 +0.33(+3.41%)
Apr 27, 2015 10.42 10.42 9.600 9.690 107,626 -0.73(-7.01%)
Apr 24, 2015 10.63 10.67 10.26 10.42 86,209 -0.11(-1.04%)
Apr 23, 2015 10.17 10.59 10.03 10.53 127,294 +0.37(+3.64%)
Apr 22, 2015 10.69 10.69 10.16 10.16 87,139 -0.48(-4.51%)
Apr 21, 2015 11.29 11.31 10.35 10.64 248,800 -0.67(-5.92%)
Apr 20, 2015 12.13 12.24 11.25 11.31 148,678 -0.70(-5.83%)
Apr 17, 2015 12.34 12.59 11.81 12.01 289,496 -0.39(-3.15%)
Apr 16, 2015 11.99 12.67 11.12 12.40 1,565,388 +3.45(+38.55%)
Apr 15, 2015 9.000 9.260 8.820 8.950 48,793 +0.00(+0.00%)
Apr 14, 2015 9.070 9.170 8.950 8.950 18,399 -0.13(-1.43%)
Apr 13, 2015 9.170 9.400 9.050 9.080 29,400 -0.05(-0.55%)
Apr 10, 2015 9.150 9.200 8.980 9.130 23,613 +0.09(+1.00%)
Apr 09, 2015 9.090 9.440 8.880 9.040 20,385 -0.01(-0.11%)
Apr 08, 2015 9.080 9.350 8.940 9.050 49,746 -0.06(-0.66%)
Apr 07, 2015 9.260 9.380 9.070 9.110 40,918 -0.23(-2.46%)
Apr 06, 2015 8.710 9.380 8.650 9.340 72,578 +0.60(+6.86%)
Apr 02, 2015 8.640 8.740 8.740 8.740 41,100 +0.07(+0.81%)
Apr 01, 2015 8.570 8.710 8.560 8.670 44,028 +0.09(+1.05%)
Mar 31, 2015 8.610 8.695 8.520 8.580 19,484 -0.06(-0.69%)
Mar 30, 2015 8.720 8.877 8.570 8.640 42,002 +0.04(+0.47%)
Mar 27, 2015 8.580 8.740 8.420 8.600 61,509 +0.09(+1.06%)
Mar 26, 2015 8.760 8.760 8.450 8.510 73,860 -0.21(-2.41%)
Mar 25, 2015 9.290 9.360 8.680 8.720 89,274 -0.52(-5.63%)
Mar 24, 2015 9.430 9.460 9.150 9.240 42,660 -0.23(-2.43%)
Mar 23, 2015 9.320 9.600 9.310 9.470 62,248 +0.12(+1.28%)
Mar 20, 2015 9.400 9.850 9.310 9.350 90,320 -0.03(-0.32%)
Mar 19, 2015 9.440 9.730 9.310 9.380 61,219 -0.07(-0.74%)
Mar 18, 2015 9.540 9.650 9.070 9.450 100,414 -0.07(-0.74%)
Mar 17, 2015 10.21 10.21 9.510 9.520 114,212 -0.64(-6.30%)
Mar 16, 2015 10.00 10.39 9.850 10.16 111,405 +0.22(+2.21%)
Mar 13, 2015 10.60 10.83 9.680 9.940 307,307 -0.69(-6.49%)
Mar 12, 2015 10.68 10.83 10.56 10.63 117,116 +0.00(+0.00%)
Mar 11, 2015 10.30 10.71 10.15 10.63 57,942 +0.31(+3.00%)
Mar 10, 2015 10.65 10.72 10.12 10.32 95,059 -0.40(-3.73%)
Mar 09, 2015 10.72 10.89 10.51 10.72 64,582 +0.09(+0.85%)
Mar 06, 2015 10.56 10.72 10.30 10.63 65,843 +0.05(+0.47%)
Mar 05, 2015 10.60 10.64 10.32 10.58 52,789 -0.02(-0.19%)
Mar 04, 2015 10.00 10.64 10.00 10.60 141,333 +0.60(+6.00%)
Mar 03, 2015 9.770 10.07 9.520 10.00 111,549 +0.14(+1.42%)
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.