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

Vuzix Corp (NQ: VUZI )

1.420 -0.080 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 8.680 8.940 7.880 8.850 1,468,121 +0.47(+5.61%)
Aug 30, 2016 8.770 8.770 8.200 8.380 410,299 -0.21(-2.44%)
Aug 29, 2016 7.960 8.750 7.920 8.590 1,179,359 +0.74(+9.43%)
Aug 26, 2016 7.700 8.000 7.590 7.850 391,529 +0.19(+2.48%)
Aug 25, 2016 7.270 7.800 7.230 7.660 305,165 +0.35(+4.79%)
Aug 24, 2016 7.370 7.890 7.250 7.310 545,950 -0.01(-0.14%)
Aug 23, 2016 7.150 7.595 7.070 7.320 449,708 +0.22(+3.10%)
Aug 22, 2016 7.320 7.320 7.090 7.100 219,238 -0.19(-2.61%)
Aug 19, 2016 7.220 7.390 7.144 7.290 156,403 +0.10(+1.39%)
Aug 18, 2016 7.090 7.240 7.070 7.190 259,687 +0.01(+0.14%)
Aug 17, 2016 7.310 7.500 7.100 7.180 266,806 -0.18(-2.45%)
Aug 16, 2016 7.540 7.660 7.318 7.360 276,506 -0.15(-2.00%)
Aug 15, 2016 7.600 7.810 7.050 7.510 657,218 -0.36(-4.57%)
Aug 12, 2016 7.710 8.110 7.660 7.870 485,787 +0.12(+1.55%)
Aug 11, 2016 7.430 7.930 7.400 7.750 368,506 +0.40(+5.44%)
Aug 10, 2016 7.620 7.740 7.260 7.350 333,099 -0.26(-3.42%)
Aug 09, 2016 7.200 7.750 7.111 7.610 337,591 +0.37(+5.11%)
Aug 08, 2016 7.410 7.480 7.200 7.240 342,944 -0.23(-3.08%)
Aug 05, 2016 7.660 7.770 7.350 7.470 403,355 -0.30(-3.86%)
Aug 04, 2016 8.000 8.000 7.650 7.770 168,983 -0.07(-0.89%)
Aug 03, 2016 7.600 8.000 7.578 7.840 291,775 +0.20(+2.62%)
Aug 02, 2016 7.960 7.960 7.500 7.640 439,899 -0.27(-3.41%)
Aug 01, 2016 8.300 8.400 7.550 7.910 499,250 -0.32(-3.89%)
Jul 29, 2016 8.020 8.250 7.960 8.230 389,611 +0.19(+2.36%)
Jul 28, 2016 8.050 8.120 7.830 8.040 385,773 -0.08(-0.99%)
Jul 27, 2016 8.830 9.100 7.520 8.120 2,630,058 -0.74(-8.35%)
Jul 26, 2016 8.850 8.930 8.500 8.860 958,637 -0.08(-0.89%)
Jul 25, 2016 8.420 9.300 8.350 8.940 2,772,675 +0.88(+10.92%)
Jul 22, 2016 7.690 8.350 7.480 8.060 2,045,828 +0.82(+11.33%)
Jul 21, 2016 7.440 7.570 7.140 7.240 339,259 -0.20(-2.69%)
Jul 20, 2016 7.220 7.598 7.129 7.440 904,108 +0.22(+3.05%)
Jul 19, 2016 7.410 7.780 7.130 7.220 643,279 -0.17(-2.30%)
Jul 18, 2016 8.100 8.480 7.120 7.390 1,388,249 -0.58(-7.28%)
Jul 15, 2016 7.230 8.160 7.000 7.970 1,811,924 +0.72(+9.93%)
Jul 14, 2016 8.000 8.080 6.920 7.250 1,106,831 -0.60(-7.64%)
Jul 13, 2016 7.180 8.200 7.100 7.850 1,740,515 +0.76(+10.72%)
Jul 12, 2016 6.900 7.250 6.900 7.090 386,157 +0.29(+4.26%)
Jul 11, 2016 6.310 7.120 6.300 6.800 376,013 +0.45(+7.09%)
Jul 08, 2016 6.380 6.520 6.400 6.350 246,365 -0.05(-0.78%)
Jul 07, 2016 6.580 6.920 6.210 6.400 459,668 -0.47(-6.84%)
Jul 05, 2016 8.240 8.240 6.840 6.870 1,057,004 -1.22(-15.08%)
Jul 01, 2016 7.580 8.090 8.090 8.090 904,500 +0.54(+7.15%)
Jun 30, 2016 6.940 7.600 6.940 7.550 1,168,777 +0.64(+9.26%)
Jun 29, 2016 6.300 6.930 6.300 6.910 493,484 +0.67(+10.74%)
Jun 28, 2016 5.830 6.330 5.791 6.240 493,149 +0.39(+6.67%)
Jun 27, 2016 5.750 5.890 5.200 5.850 390,969 +0.09(+1.56%)
Jun 24, 2016 5.800 5.900 5.650 5.760 193,705 -0.09(-1.54%)
Jun 23, 2016 6.370 6.370 5.820 5.850 361,721 -0.43(-6.85%)
Jun 22, 2016 6.240 6.400 6.161 6.280 136,768 +0.08(+1.29%)
Jun 21, 2016 6.500 6.660 6.120 6.200 226,138 -0.30(-4.62%)
Jun 20, 2016 6.930 6.970 6.466 6.500 281,995 -0.20(-2.99%)
Jun 17, 2016 6.640 6.770 6.420 6.700 347,526 +0.13(+1.98%)
Jun 16, 2016 6.500 6.609 6.310 6.570 170,452 +0.07(+1.08%)
Jun 15, 2016 6.660 6.700 6.390 6.500 205,252 -0.11(-1.66%)
Jun 14, 2016 6.730 6.740 6.200 6.610 485,221 -0.03(-0.45%)
Jun 13, 2016 5.810 6.730 5.656 6.640 638,301 +0.84(+14.48%)
Jun 10, 2016 5.860 6.038 5.733 5.800 91,874 -0.03(-0.51%)
Jun 09, 2016 5.980 6.150 5.780 5.830 96,014 -0.22(-3.64%)
Jun 08, 2016 6.050 6.230 5.900 6.050 251,514 +0.01(+0.17%)
Jun 07, 2016 5.940 6.220 5.854 6.040 442,724 +0.29(+5.04%)
Jun 06, 2016 5.750 5.840 5.600 5.750 87,165 +0.06(+1.05%)
Jun 03, 2016 5.790 5.900 5.670 5.690 146,871 -0.12(-2.07%)
Jun 02, 2016 5.890 5.960 5.740 5.810 144,914 -0.09(-1.53%)
Jun 01, 2016 5.920 6.050 5.809 5.900 183,134 +0.00(+0.00%)
May 31, 2016 5.830 5.910 5.640 5.900 149,000 +0.10(+1.72%)
May 27, 2016 5.790 5.800 5.800 5.800 76,200 +0.03(+0.52%)
May 26, 2016 5.860 6.060 5.560 5.770 228,752 -0.10(-1.70%)
May 25, 2016 5.810 5.910 5.480 5.870 255,161 +0.12(+2.09%)
May 24, 2016 5.560 5.990 5.500 5.750 337,828 +0.27(+4.93%)
May 23, 2016 5.180 5.570 5.020 5.480 309,208 +0.28(+5.38%)
May 20, 2016 5.320 5.320 5.060 5.200 74,788 -0.05(-0.95%)
May 19, 2016 5.290 5.445 5.180 5.250 88,102 -0.03(-0.57%)
May 18, 2016 5.210 5.330 5.140 5.280 77,615 +0.08(+1.54%)
May 17, 2016 5.140 5.470 4.800 5.200 236,903 +0.14(+2.77%)
May 16, 2016 5.350 5.350 5.010 5.060 191,715 +0.16(+3.27%)
May 13, 2016 4.520 5.017 4.300 4.900 223,044 +0.12(+2.51%)
May 12, 2016 4.480 4.949 4.370 4.780 109,546 +0.30(+6.70%)
May 11, 2016 4.320 4.500 4.300 4.480 101,677 +0.16(+3.70%)
May 10, 2016 4.430 4.581 4.300 4.320 146,649 -0.13(-2.92%)
May 09, 2016 4.550 4.600 4.310 4.450 164,228 -0.14(-2.98%)
May 06, 2016 4.700 4.750 4.510 4.587 60,056 -0.07(-1.58%)
May 05, 2016 4.710 4.750 4.640 4.660 56,026 -0.05(-1.06%)
May 04, 2016 4.950 4.970 4.690 4.710 58,656 -0.16(-3.29%)
May 03, 2016 4.650 4.939 4.650 4.870 82,016 +0.19(+4.06%)
May 02, 2016 4.650 4.720 4.650 4.680 67,450 -0.03(-0.64%)
Apr 29, 2016 4.790 4.920 4.650 4.710 63,110 -0.07(-1.46%)
Apr 28, 2016 4.750 4.997 4.750 4.780 64,912 +0.01(+0.21%)
Apr 27, 2016 4.820 4.960 4.720 4.770 63,477 -0.06(-1.24%)
Apr 26, 2016 4.930 4.940 4.690 4.830 158,099 -0.17(-3.40%)
Apr 25, 2016 4.720 5.000 4.720 5.000 108,049 +0.28(+5.93%)
Apr 22, 2016 4.880 4.900 4.310 4.720 294,775 -0.20(-4.07%)
Apr 21, 2016 5.100 5.100 4.850 4.920 185,095 -0.16(-3.15%)
Apr 20, 2016 5.110 5.170 5.050 5.080 67,113 -0.10(-1.93%)
Apr 19, 2016 5.300 5.300 5.070 5.180 68,520 +0.01(+0.19%)
Apr 18, 2016 5.400 5.630 5.160 5.170 93,845 -0.13(-2.45%)
Apr 15, 2016 5.510 5.700 5.300 5.300 153,038 +0.07(+1.34%)
Apr 14, 2016 5.130 5.280 5.090 5.230 85,188 +0.08(+1.55%)
Apr 13, 2016 5.130 5.290 5.130 5.150 79,220 -0.08(-1.53%)
Apr 12, 2016 5.350 5.350 5.160 5.230 67,306 -0.10(-1.88%)
Apr 11, 2016 5.120 5.380 5.050 5.330 125,713 +0.23(+4.51%)
Apr 08, 2016 5.270 5.270 5.021 5.100 144,757 -0.16(-3.04%)
Apr 07, 2016 5.500 5.520 5.210 5.260 103,142 -0.25(-4.54%)
Apr 06, 2016 5.550 5.570 5.345 5.510 80,196 -0.04(-0.72%)
Apr 05, 2016 5.745 5.745 5.510 5.550 62,018 -0.08(-1.42%)
Apr 04, 2016 5.520 5.680 5.420 5.630 67,247 +0.18(+3.30%)
Apr 01, 2016 5.300 5.517 5.300 5.450 86,861 +0.12(+2.25%)
Mar 31, 2016 5.240 5.590 5.200 5.330 279,602 -0.52(-8.89%)
Mar 30, 2016 5.960 6.050 5.750 5.850 118,127 -0.17(-2.82%)
Mar 29, 2016 6.090 6.230 5.886 6.020 193,013 -0.06(-0.99%)
Mar 28, 2016 5.900 6.200 5.820 6.080 170,589 +0.26(+4.47%)
Mar 24, 2016 5.710 5.820 5.820 5.820 39,400 +0.12(+2.11%)
Mar 23, 2016 5.520 5.840 5.470 5.700 120,551 +0.18(+3.26%)
Mar 22, 2016 5.410 5.620 5.360 5.520 69,836 +0.03(+0.55%)
Mar 21, 2016 5.520 5.560 5.360 5.490 74,243 -0.10(-1.79%)
Mar 18, 2016 5.510 5.640 5.370 5.590 104,858 +0.13(+2.38%)
Mar 17, 2016 5.800 5.940 5.450 5.460 124,398 -0.34(-5.86%)
Mar 16, 2016 5.820 5.930 5.760 5.800 76,767 +0.05(+0.87%)
Mar 15, 2016 5.950 5.950 5.640 5.750 204,115 -0.46(-7.41%)
Mar 14, 2016 6.200 6.530 6.200 6.210 183,107 +0.04(+0.65%)
Mar 11, 2016 6.140 6.340 6.060 6.170 91,576 +0.15(+2.49%)
Mar 10, 2016 6.220 6.490 5.830 6.020 122,926 -0.28(-4.44%)
Mar 09, 2016 6.230 6.840 6.050 6.300 391,041 +0.18(+2.94%)
Mar 08, 2016 5.930 6.269 5.600 6.120 260,768 +0.09(+1.49%)
Mar 07, 2016 5.890 6.030 5.731 6.030 81,659 +0.04(+0.67%)
Mar 04, 2016 6.070 6.250 5.980 5.990 90,445 -0.06(-0.99%)
Mar 03, 2016 5.800 6.190 5.730 6.050 137,594 +0.29(+5.03%)
Mar 02, 2016 5.740 5.800 5.610 5.760 55,319 +0.02(+0.35%)
Mar 01, 2016 5.700 5.820 5.530 5.740 72,392 +0.06(+1.06%)
Feb 29, 2016 5.500 5.800 5.500 5.680 74,785 +0.14(+2.53%)
Feb 26, 2016 5.460 5.550 5.420 5.540 26,758 +0.12(+2.21%)
Feb 25, 2016 5.370 5.440 5.160 5.420 65,009 +0.05(+0.93%)
Feb 24, 2016 5.430 5.590 5.100 5.370 109,136 -0.12(-2.19%)
Feb 23, 2016 5.850 5.890 5.360 5.490 71,011 -0.35(-5.99%)
Feb 22, 2016 5.770 6.120 5.652 5.840 106,280 +0.18(+3.18%)
Feb 19, 2016 5.520 5.730 5.518 5.660 63,152 +0.16(+2.91%)
Feb 18, 2016 5.760 5.760 5.350 5.500 76,589 -0.20(-3.51%)
Feb 17, 2016 5.560 5.750 5.560 5.700 67,722 +0.15(+2.70%)
Feb 16, 2016 5.410 5.550 5.270 5.550 86,978 +0.35(+6.73%)
Feb 12, 2016 5.300 5.200 5.200 5.200 44,800 +0.02(+0.39%)
Feb 11, 2016 5.240 5.330 5.100 5.180 110,838 -0.18(-3.36%)
Feb 10, 2016 5.150 5.540 5.150 5.360 86,278 +0.22(+4.28%)
Feb 09, 2016 5.150 5.300 5.100 5.140 61,620 -0.02(-0.39%)
Feb 08, 2016 5.450 5.450 5.150 5.160 79,303 -0.44(-7.84%)
Feb 05, 2016 5.700 5.720 5.460 5.599 43,372 -0.11(-1.95%)
Feb 04, 2016 5.430 5.770 5.400 5.710 57,405 +0.27(+4.96%)
Feb 03, 2016 5.150 5.550 5.150 5.440 88,929 +0.31(+5.94%)
Feb 02, 2016 5.100 5.290 4.940 5.135 219,888 -0.06(-1.06%)
Feb 01, 2016 5.790 5.790 5.040 5.190 180,298 -0.52(-9.11%)
Jan 29, 2016 5.440 5.750 5.440 5.710 140,950 +0.23(+4.20%)
Jan 28, 2016 5.800 5.800 5.400 5.480 112,061 -0.20(-3.52%)
Jan 27, 2016 5.520 5.990 5.400 5.680 179,473 +0.12(+2.16%)
Jan 26, 2016 5.250 5.600 5.200 5.560 130,106 +0.31(+5.90%)
Jan 25, 2016 5.380 5.390 5.040 5.250 94,559 -0.13(-2.42%)
Jan 22, 2016 5.600 5.770 5.210 5.380 142,448 -0.20(-3.58%)
Jan 21, 2016 5.230 5.820 5.040 5.580 228,546 +0.35(+6.69%)
Jan 20, 2016 5.060 5.290 4.850 5.230 188,683 +0.06(+1.16%)
Jan 19, 2016 5.020 5.400 4.910 5.170 231,640 +0.17(+3.40%)
Jan 15, 2016 5.120 5.000 5.000 5.000 191,900 -0.28(-5.30%)
Jan 14, 2016 6.000 6.010 5.020 5.280 286,325 +0.08(+1.54%)
Jan 13, 2016 5.460 5.610 5.060 5.200 287,131 -0.14(-2.62%)
Jan 12, 2016 5.280 5.380 4.600 5.340 539,221 +0.30(+5.95%)
Jan 11, 2016 5.850 5.890 4.920 5.040 603,870 -0.74(-12.80%)
Jan 08, 2016 6.340 6.390 5.603 5.780 359,812 -0.41(-6.62%)
Jan 07, 2016 6.330 6.860 6.020 6.190 490,675 -0.70(-10.16%)
Jan 06, 2016 6.150 7.120 6.150 6.890 660,074 +0.77(+12.58%)
Jan 05, 2016 7.900 8.010 6.050 6.120 976,743 -1.69(-21.64%)
Jan 04, 2016 7.320 7.850 7.110 7.810 387,041 +0.22(+2.90%)
Dec 31, 2015 8.490 7.590 7.590 7.590 840,500 -0.92(-10.81%)
Dec 30, 2015 7.340 8.560 7.190 8.510 1,532,568 +1.32(+18.36%)
Dec 29, 2015 6.680 7.290 6.620 7.190 535,798 +0.60(+9.10%)
Dec 28, 2015 6.530 6.670 6.450 6.590 158,958 +0.09(+1.38%)
Dec 24, 2015 6.600 6.500 6.500 6.500 68,600 +0.02(+0.31%)
Dec 23, 2015 6.600 6.630 6.450 6.480 77,270 -0.04(-0.61%)
Dec 22, 2015 6.580 6.630 6.330 6.520 113,279 +0.00(+0.00%)
Dec 21, 2015 6.450 6.530 6.160 6.520 97,060 +0.20(+3.16%)
Dec 18, 2015 6.170 6.540 6.010 6.320 172,522 +0.06(+0.96%)
Dec 17, 2015 6.200 6.350 6.040 6.260 129,326 +0.00(+0.00%)
Dec 16, 2015 6.226 6.290 6.090 6.260 91,638 +0.08(+1.29%)
Dec 15, 2015 6.250 6.450 6.150 6.180 89,006 +0.01(+0.16%)
Dec 14, 2015 6.190 6.300 5.900 6.170 141,974 +0.12(+1.98%)
Dec 11, 2015 6.250 6.450 6.050 6.050 111,790 -0.25(-3.97%)
Dec 10, 2015 6.740 6.890 6.290 6.300 149,831 -0.24(-3.67%)
Dec 09, 2015 6.600 7.000 6.300 6.540 378,630 +0.11(+1.71%)
Dec 08, 2015 6.280 6.680 6.231 6.430 91,551 +0.03(+0.47%)
Dec 07, 2015 6.290 6.685 6.160 6.400 174,493 +0.14(+2.24%)
Dec 04, 2015 6.300 6.340 6.050 6.260 63,400 -0.08(-1.26%)
Dec 03, 2015 6.600 6.700 6.160 6.340 244,175 -0.29(-4.37%)
Dec 02, 2015 6.250 6.840 6.210 6.630 333,250 +0.42(+6.76%)
Dec 01, 2015 6.000 6.240 5.960 6.210 96,308 +0.20(+3.33%)
Nov 30, 2015 5.970 6.200 5.830 6.010 135,308 +0.12(+2.04%)
Nov 27, 2015 5.750 5.950 5.670 5.890 56,279 +0.06(+1.03%)
Nov 25, 2015 6.080 5.830 5.830 5.830 97,700 -0.22(-3.64%)
Nov 24, 2015 5.910 6.135 5.700 6.050 153,760 +0.05(+0.83%)
Nov 23, 2015 6.160 6.250 5.790 6.000 221,959 -0.13(-2.12%)
Nov 20, 2015 6.220 6.250 5.900 6.130 137,174 -0.03(-0.49%)
Nov 19, 2015 5.990 6.300 5.650 6.160 381,558 +0.23(+3.88%)
Nov 18, 2015 5.580 5.990 5.230 5.930 436,013 +0.43(+7.92%)
Nov 17, 2015 4.873 5.510 4.810 5.495 235,119 +0.59(+12.14%)
Nov 16, 2015 4.830 5.070 4.770 4.900 101,823 +0.03(+0.62%)
Nov 13, 2015 5.170 5.200 4.850 4.870 99,596 -0.06(-1.22%)
Nov 12, 2015 4.920 5.085 4.820 4.930 98,052 +0.03(+0.61%)
Nov 11, 2015 4.540 4.971 4.540 4.900 115,883 +0.36(+7.93%)
Nov 10, 2015 4.710 4.760 4.500 4.540 131,012 -0.19(-4.02%)
Nov 09, 2015 5.070 5.070 4.650 4.730 77,370 -0.35(-6.89%)
Nov 06, 2015 4.900 5.170 4.853 5.080 49,387 +0.12(+2.42%)
Nov 05, 2015 5.060 5.060 4.920 4.960 21,447 -0.10(-1.98%)
Nov 04, 2015 5.000 5.100 4.990 5.060 28,744 +0.05(+1.00%)
Nov 03, 2015 5.100 5.120 5.010 5.010 29,537 -0.11(-2.15%)
Nov 02, 2015 5.040 5.150 4.900 5.120 59,131 +0.05(+0.99%)
Oct 30, 2015 5.030 5.150 5.030 5.070 32,146 -0.04(-0.78%)
Oct 29, 2015 5.220 5.300 5.010 5.110 64,735 -0.07(-1.35%)
Oct 28, 2015 4.930 5.200 4.825 5.180 98,839 +0.30(+6.15%)
Oct 27, 2015 4.910 4.970 4.850 4.880 121,046 -0.05(-1.01%)
Oct 26, 2015 4.950 5.070 4.820 4.930 50,632 +0.00(+0.00%)
Oct 23, 2015 4.820 4.950 4.700 4.930 47,349 +0.14(+2.92%)
Oct 22, 2015 4.850 4.930 4.680 4.790 105,744 +0.02(+0.42%)
Oct 21, 2015 4.810 4.890 4.750 4.770 72,755 -0.07(-1.45%)
Oct 20, 2015 5.010 5.025 4.760 4.840 117,786 -0.22(-4.35%)
Oct 19, 2015 5.050 5.240 4.940 5.060 76,231 -0.14(-2.69%)
Oct 16, 2015 5.310 5.310 4.920 5.200 67,241 -0.01(-0.19%)
Oct 15, 2015 5.000 5.250 4.960 5.210 77,955 +0.21(+4.20%)
Oct 14, 2015 5.190 5.190 4.980 5.000 30,763 -0.21(-4.03%)
Oct 13, 2015 5.100 5.250 5.010 5.210 26,573 +0.06(+1.17%)
Oct 12, 2015 5.360 5.360 5.100 5.150 30,427 -0.15(-2.83%)
Oct 09, 2015 5.350 5.350 5.160 5.300 26,909 -0.05(-0.93%)
Oct 08, 2015 5.500 5.550 5.120 5.350 53,233 +0.02(+0.38%)
Oct 07, 2015 5.400 5.470 5.250 5.330 65,106 +0.10(+1.91%)
Oct 06, 2015 4.960 5.332 4.930 5.230 51,079 +0.31(+6.30%)
Oct 05, 2015 4.640 4.990 4.580 4.920 88,409 +0.33(+7.19%)
Oct 02, 2015 4.540 4.670 4.430 4.590 71,130 +0.03(+0.66%)
Oct 01, 2015 4.740 4.810 4.410 4.560 87,194 -0.12(-2.56%)
Sep 30, 2015 4.550 4.848 4.510 4.680 118,034 +0.24(+5.41%)
Sep 29, 2015 4.860 5.088 4.415 4.440 134,322 -0.50(-10.12%)
Sep 28, 2015 5.350 5.350 4.810 4.940 67,539 -0.22(-4.26%)
Sep 25, 2015 5.250 5.330 4.690 5.160 400,096 -0.07(-1.34%)
Sep 24, 2015 4.780 5.240 4.760 5.230 75,899 +0.45(+9.41%)
Sep 23, 2015 4.820 4.950 4.720 4.780 45,517 +0.00(+0.00%)
Sep 22, 2015 4.880 5.090 4.750 4.780 90,985 -0.10(-2.05%)
Sep 21, 2015 5.100 5.270 4.860 4.880 84,739 -0.27(-5.24%)
Sep 18, 2015 4.910 5.150 4.720 5.150 119,745 +0.24(+4.89%)
Sep 17, 2015 4.950 5.010 4.900 4.910 46,863 -0.07(-1.41%)
Sep 16, 2015 4.950 5.070 4.820 4.980 98,388 +0.08(+1.63%)
Sep 15, 2015 4.730 5.030 4.660 4.900 99,902 +0.13(+2.73%)
Sep 14, 2015 5.180 5.450 4.650 4.770 282,820 -0.35(-6.84%)
Sep 11, 2015 5.020 5.352 5.020 5.120 132,288 +0.12(+2.40%)
Sep 10, 2015 5.100 5.580 4.680 5.000 295,852 +0.06(+1.21%)
Sep 09, 2015 4.800 5.000 4.670 4.940 216,389 +0.38(+8.33%)
Sep 08, 2015 4.750 5.000 4.460 4.560 218,964 +0.40(+9.62%)
Sep 04, 2015 4.160 4.160 4.160 4.160 91,800 +0.04(+0.97%)
Sep 03, 2015 4.180 4.199 4.100 4.120 21,059 +0.02(+0.49%)
Sep 02, 2015 4.060 4.200 4.000 4.100 36,736 +0.08(+1.99%)
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.