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

Vuzix Corp (NQ: VUZI )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 28, 2018 6.200 6.550 6.200 6.550 326,900 +0.25(+3.97%)
Sep 27, 2018 6.600 6.717 6.200 6.300 211,772 -0.25(-3.82%)
Sep 26, 2018 6.800 6.800 6.500 6.550 132,486 -0.25(-3.68%)
Sep 25, 2018 6.600 6.900 6.550 6.800 242,642 +0.20(+3.03%)
Sep 24, 2018 6.250 6.700 6.100 6.600 244,220 +0.30(+4.76%)
Sep 21, 2018 6.850 7.130 6.200 6.300 894,700 -0.55(-8.03%)
Sep 20, 2018 6.150 6.950 6.100 6.850 535,562 +0.65(+10.48%)
Sep 19, 2018 5.950 6.300 5.900 6.200 151,409 +0.25(+4.20%)
Sep 18, 2018 5.800 6.120 5.800 5.950 182,397 +0.10(+1.71%)
Sep 17, 2018 5.900 5.995 5.750 5.850 110,778 +0.00(+0.00%)
Sep 14, 2018 5.950 6.000 5.850 5.850 117,300 -0.10(-1.68%)
Sep 13, 2018 5.850 6.350 5.850 5.950 239,706 +0.05(+0.85%)
Sep 12, 2018 5.950 5.990 5.750 5.900 218,017 -0.10(-1.67%)
Sep 11, 2018 6.100 6.200 6.000 6.000 143,209 -0.15(-2.44%)
Sep 10, 2018 6.350 6.400 5.850 6.150 319,750 -0.25(-3.91%)
Sep 07, 2018 6.500 6.700 6.350 6.400 241,200 -0.05(-0.78%)
Sep 06, 2018 6.400 6.600 6.350 6.450 94,815 +0.00(+0.00%)
Sep 05, 2018 6.350 6.550 6.250 6.450 161,847 +0.05(+0.78%)
Sep 04, 2018 6.450 6.500 6.350 6.400 121,137 -0.10(-1.54%)
Aug 31, 2018 6.500 6.500 6.500 0 +0.15(+2.36%)
Aug 30, 2018 6.300 6.500 6.300 6.350 167,258 -0.05(-0.78%)
Aug 29, 2018 6.250 6.425 6.250 6.400 207,567 +0.15(+2.40%)
Aug 28, 2018 6.500 6.500 6.250 6.250 211,906 -0.20(-3.10%)
Aug 27, 2018 6.350 6.500 6.250 6.450 149,518 +0.05(+0.78%)
Aug 24, 2018 6.650 6.650 6.350 6.400 118,800 -0.20(-3.03%)
Aug 23, 2018 6.400 6.750 6.368 6.600 179,071 +0.20(+3.12%)
Aug 22, 2018 6.200 6.500 6.150 6.400 237,698 +0.15(+2.40%)
Aug 21, 2018 6.150 6.350 6.150 6.250 217,376 +0.10(+1.63%)
Aug 20, 2018 6.250 6.300 6.100 6.150 77,285 -0.10(-1.60%)
Aug 17, 2018 6.200 6.400 6.200 6.250 131,000 +0.00(+0.00%)
Aug 16, 2018 5.950 6.300 5.950 6.250 218,948 +0.30(+5.04%)
Aug 15, 2018 6.300 6.320 5.875 5.950 358,111 -0.35(-5.56%)
Aug 14, 2018 6.550 6.550 6.300 6.300 152,578 -0.30(-4.55%)
Aug 13, 2018 6.600 6.650 6.400 6.600 219,156 +0.00(+0.00%)
Aug 10, 2018 7.250 7.350 6.500 6.600 378,200 -0.20(-2.94%)
Aug 09, 2018 6.250 6.900 6.250 6.800 453,882 +0.60(+9.68%)
Aug 08, 2018 6.300 6.350 6.150 6.200 131,612 -0.15(-2.36%)
Aug 07, 2018 6.400 6.595 6.332 6.350 151,239 -0.05(-0.78%)
Aug 06, 2018 6.250 6.450 6.250 6.400 95,373 +0.10(+1.59%)
Aug 03, 2018 6.400 6.450 6.250 6.300 143,800 -0.05(-0.79%)
Aug 02, 2018 6.100 6.450 6.100 6.350 166,922 +0.15(+2.42%)
Aug 01, 2018 6.200 6.471 6.100 6.200 307,370 +0.00(+0.00%)
Jul 31, 2018 6.400 6.650 6.200 6.200 333,623 -0.22(-3.50%)
Jul 30, 2018 6.550 6.740 6.400 6.425 261,472 -0.12(-1.91%)
Jul 27, 2018 7.150 7.150 6.500 6.550 358,200 -0.60(-8.39%)
Jul 26, 2018 6.600 7.250 6.500 7.150 273,629 +0.30(+4.38%)
Jul 25, 2018 7.300 7.300 6.150 6.850 1,073,901 -0.55(-7.43%)
Jul 24, 2018 7.650 7.657 7.250 7.400 225,278 -0.25(-3.27%)
Jul 23, 2018 7.600 7.900 7.550 7.650 206,392 -0.02(-0.33%)
Jul 20, 2018 8.050 8.100 7.600 7.675 320,654 -0.42(-5.25%)
Jul 19, 2018 7.950 8.055 7.850 8.100 155,167 +0.15(+1.89%)
Jul 18, 2018 7.850 8.025 7.700 7.950 133,965 +0.03(+0.32%)
Jul 17, 2018 7.900 8.000 7.700 7.925 219,299 -0.03(-0.31%)
Jul 16, 2018 7.650 8.000 7.550 7.950 324,830 +0.35(+4.61%)
Jul 13, 2018 8.200 8.200 7.500 7.600 580,112 -0.65(-7.88%)
Jul 12, 2018 8.200 8.450 8.105 8.250 595,211 +0.00(+0.00%)
Jul 11, 2018 8.000 8.400 8.000 8.250 568,145 +0.30(+3.77%)
Jul 10, 2018 7.850 8.000 7.750 7.950 367,317 +0.15(+1.92%)
Jul 09, 2018 7.500 7.800 7.400 7.800 279,127 +0.25(+3.31%)
Jul 06, 2018 7.650 7.700 7.450 7.550 262,581 -0.05(-0.66%)
Jul 05, 2018 7.400 7.700 7.150 7.600 480,397 +0.20(+2.70%)
Jul 03, 2018 7.400 7.400 7.400 0 -0.05(-0.67%)
Jul 02, 2018 7.400 7.500 7.250 7.450 201,092 +0.00(+0.00%)
Jun 29, 2018 7.250 7.500 7.150 7.450 402,224 +0.20(+2.76%)
Jun 28, 2018 7.100 7.250 6.900 7.250 363,522 +0.17(+2.47%)
Jun 27, 2018 7.500 7.500 7.050 7.075 488,901 -0.38(-5.03%)
Jun 26, 2018 7.300 7.550 7.250 7.450 285,422 +0.15(+2.05%)
Jun 25, 2018 7.300 7.500 6.950 7.300 771,410 -0.30(-3.95%)
Jun 22, 2018 7.200 7.700 6.800 7.600 3,012,251 +0.65(+9.35%)
Jun 21, 2018 7.300 7.350 6.900 6.950 503,688 -0.30(-4.14%)
Jun 20, 2018 7.400 7.400 7.050 7.250 455,120 +0.05(+0.69%)
Jun 19, 2018 6.950 7.450 6.750 7.200 1,416,503 +0.20(+2.86%)
Jun 18, 2018 7.300 7.400 6.900 7.000 485,421 -0.35(-4.76%)
Jun 15, 2018 7.400 7.100 7.350 686,955 +0.25(+3.52%)
Jun 14, 2018 6.950 7.100 6.700 7.100 285,202 +0.22(+3.27%)
Jun 13, 2018 6.950 6.950 6.550 6.875 565,577 -0.33(-4.51%)
Jun 12, 2018 7.000 7.250 6.900 7.200 388,495 +0.30(+4.35%)
Jun 11, 2018 6.900 7.050 6.750 6.900 305,024 +0.00(+0.00%)
Jun 08, 2018 6.700 6.950 6.550 6.900 398,921 +0.15(+2.22%)
Jun 07, 2018 6.550 6.750 6.400 6.750 439,784 +0.25(+3.85%)
Jun 06, 2018 6.300 6.550 6.250 6.500 441,903 +0.35(+5.69%)
Jun 05, 2018 6.150 6.225 5.925 6.150 243,863 +0.05(+0.82%)
Jun 04, 2018 6.300 6.300 6.000 6.100 189,256 -0.20(-3.17%)
Jun 01, 2018 6.350 6.450 6.250 6.300 282,686 -0.05(-0.79%)
May 31, 2018 6.150 6.400 6.100 6.350 310,627 +0.20(+3.25%)
May 30, 2018 5.900 6.200 5.650 6.150 399,226 +0.25(+4.24%)
May 29, 2018 5.900 6.000 5.800 5.900 208,152 +0.00(+0.00%)
May 25, 2018 5.900 5.900 5.900 0 +0.30(+5.36%)
May 24, 2018 5.700 5.717 5.500 5.600 204,377 -0.05(-0.88%)
May 23, 2018 5.350 5.750 5.350 5.650 278,031 +0.28(+5.12%)
May 22, 2018 5.400 5.500 5.325 5.375 115,655 -0.03(-0.46%)
May 21, 2018 5.500 5.605 5.400 5.400 141,640 -0.15(-2.70%)
May 18, 2018 5.450 5.600 5.300 5.550 200,315 +0.10(+1.83%)
May 17, 2018 5.550 5.700 5.400 5.450 218,340 -0.15(-2.68%)
May 16, 2018 5.900 5.900 5.550 5.600 249,748 -0.30(-5.08%)
May 15, 2018 5.310 5.950 5.310 5.900 512,627 +0.55(+10.28%)
May 14, 2018 6.050 6.055 5.300 5.350 658,766 -0.55(-9.32%)
May 11, 2018 6.150 6.150 5.850 5.900 386,380 -0.45(-7.09%)
May 10, 2018 6.400 6.450 6.075 6.350 250,870 -0.05(-0.78%)
May 09, 2018 6.250 6.400 6.150 6.400 237,300 +0.10(+1.59%)
May 08, 2018 6.300 6.425 6.200 6.300 162,066 -0.05(-0.79%)
May 07, 2018 6.450 6.600 6.225 6.350 280,096 -0.15(-2.31%)
May 04, 2018 6.050 6.550 6.000 6.500 287,410 +0.40(+6.56%)
May 03, 2018 6.300 6.350 6.100 6.100 90,189 -0.20(-3.17%)
May 02, 2018 6.100 6.400 5.950 6.300 265,041 +0.10(+1.61%)
May 01, 2018 6.200 6.325 6.150 6.200 234,635 -0.05(-0.80%)
Apr 30, 2018 6.050 6.275 6.050 6.250 192,718 +0.20(+3.31%)
Apr 27, 2018 6.450 6.450 5.950 6.050 451,327 -0.40(-6.20%)
Apr 26, 2018 6.400 6.600 6.300 6.450 206,993 +0.00(+0.00%)
Apr 25, 2018 6.450 6.500 6.275 6.450 222,364 +0.05(+0.78%)
Apr 24, 2018 6.800 7.000 6.324 6.400 543,983 -0.45(-6.57%)
Apr 23, 2018 6.950 6.950 6.600 6.850 279,417 -0.10(-1.44%)
Apr 20, 2018 6.600 6.950 6.500 6.950 278,476 +0.35(+5.30%)
Apr 19, 2018 6.550 6.750 6.450 6.600 225,868 +0.00(+0.00%)
Apr 18, 2018 6.600 6.750 6.400 6.600 442,323 -0.05(-0.75%)
Apr 17, 2018 6.050 6.725 6.000 6.650 941,506 +0.60(+9.92%)
Apr 16, 2018 6.100 6.175 5.900 6.050 194,156 +0.00(+0.00%)
Apr 13, 2018 6.050 6.200 5.850 6.050 165,068 -0.05(-0.82%)
Apr 12, 2018 6.050 6.200 5.925 6.100 209,864 +0.00(+0.00%)
Apr 11, 2018 6.300 6.305 5.873 6.100 383,426 -0.25(-3.94%)
Apr 10, 2018 5.400 6.550 5.400 6.350 992,274 +0.95(+17.59%)
Apr 09, 2018 5.400 5.550 5.300 5.400 309,497 +0.00(+0.00%)
Apr 06, 2018 5.200 5.600 5.150 5.400 388,824 +0.15(+2.86%)
Apr 05, 2018 5.450 5.650 5.150 5.250 402,908 -0.15(-2.78%)
Apr 04, 2018 4.950 5.650 4.900 5.400 459,468 +0.25(+4.85%)
Apr 03, 2018 5.500 5.700 5.150 5.150 569,561 -0.35(-6.36%)
Apr 02, 2018 5.500 5.700 5.400 5.500 277,877 +0.00(+0.00%)
Mar 29, 2018 5.500 5.500 5.500 0 -0.05(-0.90%)
Mar 28, 2018 5.900 6.000 5.250 5.550 842,959 -0.35(-5.93%)
Mar 27, 2018 6.400 6.400 5.800 5.900 606,774 -0.52(-8.17%)
Mar 26, 2018 6.550 6.550 5.900 6.425 696,306 -0.03(-0.39%)
Mar 23, 2018 6.400 6.625 6.250 6.450 447,687 +0.00(+0.00%)
Mar 22, 2018 6.000 6.500 5.800 6.450 1,001,717 +0.50(+8.40%)
Mar 21, 2018 6.250 6.579 5.800 5.950 2,350,915 -1.00(-14.39%)
Mar 20, 2018 7.400 7.700 6.625 6.950 1,479,195 -0.50(-6.71%)
Mar 19, 2018 7.600 7.900 7.050 7.450 1,265,682 -0.20(-2.61%)
Mar 16, 2018 7.350 7.700 7.000 7.650 1,141,929 +0.20(+2.68%)
Mar 15, 2018 8.150 8.150 7.100 7.450 1,367,301 -0.55(-6.87%)
Mar 14, 2018 8.250 8.400 7.900 8.000 751,084 -0.25(-3.03%)
Mar 13, 2018 8.650 8.700 8.200 8.250 539,482 -0.40(-4.62%)
Mar 12, 2018 8.650 9.150 8.500 8.650 697,151 -0.05(-0.57%)
Mar 09, 2018 8.750 8.900 8.500 8.700 657,727 -0.05(-0.57%)
Mar 08, 2018 8.300 8.800 8.225 8.750 446,481 +0.40(+4.79%)
Mar 07, 2018 8.450 8.575 8.350 8.350 282,533 -0.30(-3.47%)
Mar 06, 2018 8.900 8.950 8.300 8.650 581,460 -0.20(-2.26%)
Mar 05, 2018 8.550 9.000 8.500 8.850 552,056 +0.20(+2.31%)
Mar 02, 2018 8.200 8.650 8.100 8.650 384,139 +0.35(+4.22%)
Mar 01, 2018 8.350 8.400 8.100 8.300 512,435 -0.12(-1.48%)
Feb 28, 2018 8.400 8.575 8.300 8.425 335,539 +0.03(+0.30%)
Feb 27, 2018 8.550 8.592 8.275 8.400 220,473 -0.10(-1.18%)
Feb 26, 2018 8.400 8.750 8.250 8.500 450,838 +0.10(+1.19%)
Feb 23, 2018 8.500 8.500 8.100 8.400 324,151 -0.05(-0.59%)
Feb 22, 2018 8.250 8.450 8.000 8.450 377,648 +0.15(+1.81%)
Feb 21, 2018 8.050 8.500 8.050 8.300 395,454 +0.20(+2.47%)
Feb 20, 2018 8.650 8.900 8.000 8.100 809,354 -0.75(-8.47%)
Feb 16, 2018 8.850 8.850 8.850 0 -0.25(-2.75%)
Feb 15, 2018 8.800 9.275 8.800 9.100 577,865 +0.25(+2.82%)
Feb 14, 2018 8.800 8.925 8.650 8.850 478,256 +0.05(+0.57%)
Feb 13, 2018 8.750 8.881 8.400 8.800 496,006 +0.00(+0.00%)
Feb 12, 2018 9.600 9.600 8.550 8.800 750,521 +0.10(+1.15%)
Feb 09, 2018 8.500 8.900 8.250 8.700 850,775 +0.25(+2.96%)
Feb 08, 2018 8.950 8.050 8.450 1,069,052 +0.20(+2.42%)
Feb 07, 2018 8.300 8.350 8.300 8.250 543,944 +0.12(+1.54%)
Feb 06, 2018 7.750 8.350 7.550 8.125 1,096,571 +0.03(+0.31%)
Feb 05, 2018 8.250 8.450 7.924 8.100 723,175 -0.35(-4.14%)
Feb 02, 2018 8.550 8.695 8.275 8.450 853,339 -0.25(-2.87%)
Feb 01, 2018 9.000 9.150 8.500 8.700 955,109 -0.40(-4.40%)
Jan 31, 2018 9.200 9.350 8.850 9.100 770,639 +0.05(+0.55%)
Jan 30, 2018 9.350 9.350 8.850 9.050 657,063 -0.35(-3.72%)
Jan 29, 2018 9.400 9.450 8.200 9.400 2,115,938 -0.10(-1.05%)
Jan 26, 2018 10.00 10.20 9.350 9.500 1,415,494 -0.25(-2.56%)
Jan 25, 2018 9.900 10.00 9.450 9.750 4,230,109 -1.05(-9.72%)
Jan 24, 2018 10.30 11.40 10.00 10.80 4,002,722 +0.85(+8.54%)
Jan 23, 2018 9.250 9.950 9.000 9.950 1,542,429 +0.70(+7.57%)
Jan 22, 2018 8.450 9.300 8.400 9.250 1,349,270 +0.85(+10.12%)
Jan 19, 2018 8.750 8.750 8.350 8.400 539,614 -0.15(-1.75%)
Jan 18, 2018 8.350 8.550 8.150 8.550 533,733 +0.35(+4.27%)
Jan 17, 2018 8.300 8.400 7.850 8.200 509,715 +0.05(+0.61%)
Jan 16, 2018 8.850 8.850 8.050 8.150 852,580 -0.40(-4.68%)
Jan 12, 2018 8.550 8.550 8.550 0 +0.55(+6.88%)
Jan 11, 2018 8.600 8.950 7.900 8.000 1,268,893 -0.75(-8.57%)
Jan 10, 2018 9.350 8.750 1,702,573 +0.00(+0.00%)
Jan 09, 2018 8.850 8.900 7.900 8.750 1,698,350 +0.15(+1.74%)
Jan 08, 2018 9.250 9.550 8.400 8.600 4,101,729 +0.95(+12.42%)
Jan 05, 2018 6.600 7.750 6.400 7.650 3,627,274 +1.20(+18.60%)
Jan 04, 2018 6.400 6.450 6.300 6.450 293,906 +0.15(+2.38%)
Jan 03, 2018 6.300 6.500 6.283 6.300 204,610 +0.00(+0.00%)
Jan 02, 2018 6.250 6.450 6.250 6.300 257,636 +0.05(+0.80%)
Dec 29, 2017 6.250 6.250 6.250 0 -0.15(-2.34%)
Dec 28, 2017 6.250 6.450 6.200 6.400 583,224 +0.15(+2.40%)
Dec 27, 2017 6.200 6.250 6.050 6.250 431,494 +0.05(+0.81%)
Dec 26, 2017 6.200 6.300 5.850 6.200 1,092,897 +0.30(+5.08%)
Dec 22, 2017 5.800 5.950 5.750 5.900 206,438 +0.00(+0.00%)
Dec 21, 2017 6.000 6.000 5.850 5.900 162,619 +0.00(+0.00%)
Dec 20, 2017 5.800 5.950 5.550 5.900 447,894 +0.20(+3.51%)
Dec 19, 2017 5.850 5.950 5.600 5.700 286,796 -0.10(-1.72%)
Dec 18, 2017 6.050 6.100 5.750 5.800 386,578 -0.20(-3.33%)
Dec 15, 2017 5.850 6.000 5.775 6.000 381,111 +0.15(+2.56%)
Dec 14, 2017 6.250 6.250 5.600 5.850 1,110,764 -0.90(-13.33%)
Dec 13, 2017 7.000 7.050 6.750 6.750 448,790 -0.20(-2.88%)
Dec 12, 2017 7.000 7.250 6.565 6.950 811,420 +0.10(+1.46%)
Dec 11, 2017 7.000 6.650 6.850 342,342 +0.10(+1.48%)
Dec 08, 2017 6.650 6.900 6.500 6.750 276,026 +0.20(+3.05%)
Dec 07, 2017 6.500 6.900 6.400 6.550 443,881 +0.25(+3.97%)
Dec 06, 2017 6.200 6.450 6.125 6.300 99,874 +0.05(+0.80%)
Dec 05, 2017 6.700 6.800 6.100 6.250 342,647 -0.45(-6.72%)
Dec 04, 2017 6.350 6.845 6.250 6.700 574,893 +0.35(+5.51%)
Dec 01, 2017 6.100 6.350 6.050 6.350 228,683 +0.20(+3.25%)
Nov 30, 2017 6.050 6.200 6.050 6.150 71,477 +0.00(+0.00%)
Nov 29, 2017 6.500 6.500 6.100 6.150 170,263 -0.35(-5.38%)
Nov 28, 2017 6.300 6.600 6.000 6.500 385,226 +0.15(+2.36%)
Nov 27, 2017 6.700 6.700 6.300 6.350 247,893 -0.40(-5.93%)
Nov 24, 2017 6.950 6.995 6.700 6.750 177,673 -0.15(-2.17%)
Nov 22, 2017 6.850 6.950 6.650 6.900 214,960 +0.15(+2.22%)
Nov 21, 2017 6.800 6.950 6.500 6.750 472,213 +0.08(+1.12%)
Nov 20, 2017 6.450 6.750 6.300 6.675 370,773 +0.17(+2.69%)
Nov 17, 2017 6.750 6.750 6.305 6.500 319,296 -0.05(-0.76%)
Nov 16, 2017 6.000 6.550 6.000 6.550 621,312 +0.60(+10.08%)
Nov 15, 2017 6.450 6.471 5.805 5.950 260,369 -0.30(-4.80%)
Nov 14, 2017 6.250 6.690 6.000 6.250 1,093,214 +0.30(+5.04%)
Nov 13, 2017 5.600 6.200 5.550 5.950 388,906 +0.35(+6.25%)
Nov 10, 2017 5.550 5.700 5.025 5.600 495,632 -0.10(-1.75%)
Nov 09, 2017 4.950 6.000 4.950 5.700 799,374 +0.75(+15.15%)
Nov 08, 2017 4.800 4.980 4.800 4.950 130,072 +0.15(+3.13%)
Nov 07, 2017 4.600 4.800 4.600 4.800 199,842 +0.20(+4.35%)
Nov 06, 2017 4.650 4.675 4.600 4.600 96,919 -0.08(-1.60%)
Nov 03, 2017 4.650 4.700 4.650 4.675 93,103 -0.03(-0.53%)
Nov 02, 2017 4.650 4.700 4.600 4.700 98,429 +0.05(+1.08%)
Nov 01, 2017 4.850 4.950 4.550 4.650 276,642 -0.25(-5.10%)
Oct 31, 2017 5.050 5.150 4.800 4.900 191,768 -0.20(-3.92%)
Oct 30, 2017 5.100 5.300 5.000 5.100 115,078 +0.05(+0.99%)
Oct 27, 2017 5.050 5.150 5.000 5.050 71,737 -0.05(-0.98%)
Oct 26, 2017 5.100 5.150 5.050 5.100 53,483 -0.05(-0.97%)
Oct 25, 2017 5.250 5.300 5.100 5.150 74,766 -0.10(-1.90%)
Oct 24, 2017 5.000 5.300 5.000 5.250 122,443 +0.20(+3.96%)
Oct 23, 2017 5.100 5.150 5.000 5.050 121,897 -0.10(-1.94%)
Oct 20, 2017 5.200 5.250 5.100 5.150 92,082 -0.05(-0.96%)
Oct 19, 2017 5.200 5.300 5.150 5.200 70,489 -0.05(-0.95%)
Oct 18, 2017 5.350 5.400 5.200 5.250 145,179 -0.10(-1.87%)
Oct 17, 2017 5.350 5.500 5.350 5.350 65,211 -0.05(-0.93%)
Oct 16, 2017 5.600 5.650 5.400 5.400 57,885 -0.15(-2.70%)
Oct 13, 2017 5.750 5.800 5.500 5.550 77,640 -0.25(-4.31%)
Oct 12, 2017 5.650 5.850 5.550 5.800 108,320 +0.20(+3.57%)
Oct 11, 2017 5.500 5.600 5.350 5.600 112,034 +0.15(+2.75%)
Oct 10, 2017 5.200 5.450 5.200 5.450 138,366 +0.20(+3.81%)
Oct 09, 2017 5.400 5.450 5.150 5.250 104,068 -0.10(-1.87%)
Oct 06, 2017 5.000 5.350 5.000 5.350 252,926 +0.25(+4.90%)
Oct 05, 2017 5.150 5.150 5.000 5.100 246,559 -0.05(-0.97%)
Oct 04, 2017 5.300 5.300 5.150 5.150 124,378 -0.05(-0.96%)
Oct 03, 2017 5.250 5.325 5.165 5.200 163,049 -0.10(-1.89%)
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.