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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
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 (%)
Apr 29, 2016 6.350 6.570 6.010 6.050 174,365 -0.49(-7.49%)
Apr 28, 2016 6.370 6.710 6.370 6.540 241,857 +0.15(+2.35%)
Apr 27, 2016 6.250 6.418 6.190 6.390 128,806 +0.14(+2.24%)
Apr 26, 2016 6.220 6.270 6.175 6.250 69,354 +0.05(+0.81%)
Apr 25, 2016 6.170 6.270 6.120 6.200 115,138 +0.04(+0.65%)
Apr 22, 2016 6.090 6.240 6.065 6.160 113,435 +0.02(+0.33%)
Apr 21, 2016 6.090 6.180 6.000 6.140 125,535 +0.05(+0.82%)
Apr 20, 2016 6.160 6.210 6.070 6.090 66,949 -0.08(-1.30%)
Apr 19, 2016 6.210 6.290 6.090 6.170 94,572 -0.01(-0.16%)
Apr 18, 2016 6.090 6.260 6.000 6.180 186,725 +0.09(+1.48%)
Apr 15, 2016 6.030 6.150 6.030 6.090 61,731 +0.02(+0.33%)
Apr 14, 2016 6.120 6.120 6.018 6.070 108,708 -0.02(-0.33%)
Apr 13, 2016 6.010 6.120 5.960 6.090 141,273 +0.10(+1.67%)
Apr 12, 2016 5.980 6.100 5.912 5.990 154,873 +0.00(+0.00%)
Apr 11, 2016 6.100 6.100 5.890 5.990 168,216 -0.06(-0.99%)
Apr 08, 2016 6.100 6.190 6.000 6.050 141,872 +0.00(+0.00%)
Apr 07, 2016 5.990 6.140 5.970 6.050 157,049 +0.00(+0.00%)
Apr 06, 2016 5.970 6.180 5.950 6.050 139,946 +0.08(+1.34%)
Apr 05, 2016 6.050 6.120 5.940 5.970 117,033 -0.11(-1.81%)
Apr 04, 2016 6.080 6.170 6.060 6.080 149,300 -0.08(-1.30%)
Apr 01, 2016 6.200 6.270 6.070 6.160 105,163 -0.08(-1.28%)
Mar 31, 2016 6.290 6.330 6.175 6.240 130,934 -0.07(-1.11%)
Mar 30, 2016 6.290 6.395 6.250 6.310 78,545 +0.08(+1.28%)
Mar 29, 2016 6.000 6.300 5.890 6.230 165,317 +0.23(+3.83%)
Mar 28, 2016 5.990 6.095 5.820 6.000 297,958 +0.05(+0.84%)
Mar 24, 2016 5.800 5.950 5.950 5.950 106,200 +0.10(+1.71%)
Mar 23, 2016 5.910 6.030 5.750 5.850 136,623 -0.08(-1.35%)
Mar 22, 2016 5.860 6.060 5.750 5.930 135,515 +0.20(+3.49%)
Mar 21, 2016 5.880 5.930 5.700 5.730 79,419 -0.13(-2.22%)
Mar 18, 2016 5.850 5.890 5.700 5.860 215,843 +0.05(+0.86%)
Mar 17, 2016 5.800 5.890 5.680 5.810 186,499 +0.01(+0.17%)
Mar 16, 2016 5.800 5.930 5.700 5.800 293,033 +0.00(+0.00%)
Mar 15, 2016 6.010 6.020 5.760 5.800 132,085 -0.22(-3.65%)
Mar 14, 2016 6.070 6.075 5.942 6.020 104,685 -0.06(-0.99%)
Mar 11, 2016 6.020 6.090 5.950 6.080 88,678 +0.10(+1.67%)
Mar 10, 2016 6.190 6.190 5.860 5.980 124,950 -0.20(-3.24%)
Mar 09, 2016 6.210 6.290 6.060 6.180 112,844 -0.01(-0.16%)
Mar 08, 2016 6.120 6.380 6.050 6.190 117,642 +0.04(+0.65%)
Mar 07, 2016 6.320 6.380 6.140 6.150 165,018 -0.14(-2.23%)
Mar 04, 2016 6.140 6.250 5.960 6.290 171,395 +0.09(+1.45%)
Mar 03, 2016 6.110 6.280 6.040 6.200 187,797 +0.09(+1.47%)
Mar 02, 2016 6.140 6.270 6.100 6.110 174,519 -0.04(-0.65%)
Mar 01, 2016 6.060 6.180 6.023 6.150 142,504 +0.15(+2.50%)
Feb 29, 2016 5.840 6.200 5.840 6.000 372,714 +0.12(+2.04%)
Feb 26, 2016 5.930 5.970 5.820 5.880 229,442 +0.01(+0.17%)
Feb 25, 2016 5.890 5.970 5.680 5.870 85,013 -0.01(-0.17%)
Feb 24, 2016 5.690 5.950 5.600 5.880 212,426 +0.13(+2.26%)
Feb 23, 2016 5.850 5.980 5.700 5.750 184,619 -0.11(-1.88%)
Feb 22, 2016 5.950 6.000 5.830 5.860 170,966 -0.05(-0.85%)
Feb 19, 2016 5.690 6.030 5.690 5.910 200,409 +0.21(+3.68%)
Feb 18, 2016 5.880 5.950 5.690 5.700 157,485 -0.20(-3.39%)
Feb 17, 2016 5.950 6.050 5.840 5.900 374,272 -0.04(-0.67%)
Feb 16, 2016 5.650 6.000 5.650 5.940 284,115 +0.33(+5.88%)
Feb 12, 2016 5.200 5.610 5.610 5.610 830,300 +0.70(+14.26%)
Feb 11, 2016 4.750 4.990 4.700 4.910 295,063 +0.09(+1.87%)
Feb 10, 2016 4.800 4.960 4.800 4.820 222,319 +0.00(+0.00%)
Feb 09, 2016 4.910 5.050 4.800 4.820 286,019 -0.14(-2.82%)
Feb 08, 2016 5.070 5.140 4.900 4.960 334,373 -0.16(-3.13%)
Feb 05, 2016 5.510 5.520 5.080 5.120 366,704 -0.41(-7.41%)
Feb 04, 2016 5.540 5.650 5.490 5.530 156,340 -0.01(-0.18%)
Feb 03, 2016 5.600 5.600 5.410 5.540 207,662 +0.01(+0.18%)
Feb 02, 2016 5.560 5.640 5.450 5.530 200,992 -0.05(-0.90%)
Feb 01, 2016 5.550 5.650 5.450 5.580 152,815 +0.04(+0.72%)
Jan 29, 2016 5.380 5.550 5.360 5.540 147,737 +0.15(+2.78%)
Jan 28, 2016 5.410 5.430 5.250 5.390 177,167 +0.05(+0.94%)
Jan 27, 2016 5.640 5.640 5.320 5.340 108,278 -0.30(-5.32%)
Jan 26, 2016 5.630 5.710 5.470 5.640 187,677 +0.05(+0.89%)
Jan 25, 2016 5.800 5.800 5.550 5.590 145,430 -0.18(-3.12%)
Jan 22, 2016 5.650 5.830 5.590 5.770 243,786 +0.23(+4.15%)
Jan 21, 2016 5.550 5.660 5.410 5.540 229,958 +0.03(+0.54%)
Jan 20, 2016 5.700 5.724 5.280 5.510 412,126 -0.28(-4.84%)
Jan 19, 2016 5.920 5.946 5.610 5.790 260,862 -0.07(-1.19%)
Jan 15, 2016 5.740 5.860 5.860 5.860 287,500 -0.10(-1.68%)
Jan 14, 2016 5.850 6.040 5.650 5.960 175,995 +0.18(+3.11%)
Jan 13, 2016 5.990 6.168 5.750 5.780 223,517 -0.12(-2.03%)
Jan 12, 2016 5.990 6.100 5.800 5.900 273,430 -0.05(-0.84%)
Jan 11, 2016 5.880 5.973 5.770 5.950 433,330 +0.14(+2.41%)
Jan 08, 2016 5.920 5.990 5.770 5.810 235,200 -0.12(-2.02%)
Jan 07, 2016 5.950 6.205 5.910 5.930 391,856 -0.09(-1.50%)
Jan 06, 2016 5.950 6.155 5.920 6.020 225,372 -0.08(-1.31%)
Jan 05, 2016 6.030 6.250 5.870 6.100 272,506 +0.12(+2.01%)
Jan 04, 2016 6.150 6.175 5.700 5.980 360,549 -0.22(-3.55%)
Dec 31, 2015 6.330 6.200 6.200 6.200 195,900 -0.15(-2.36%)
Dec 30, 2015 6.500 6.540 6.340 6.350 144,633 -0.18(-2.76%)
Dec 29, 2015 6.710 6.870 6.400 6.530 233,715 -0.21(-3.12%)
Dec 28, 2015 6.540 6.800 6.540 6.740 241,917 +0.22(+3.37%)
Dec 24, 2015 6.450 6.520 6.520 6.520 130,100 +0.07(+1.09%)
Dec 23, 2015 6.570 6.640 6.430 6.450 314,301 -0.05(-0.77%)
Dec 22, 2015 6.470 6.728 6.460 6.500 448,726 +0.15(+2.36%)
Dec 21, 2015 6.330 6.540 6.300 6.350 348,692 +0.05(+0.79%)
Dec 18, 2015 6.620 6.760 6.300 6.300 1,092,217 -0.38(-5.69%)
Dec 17, 2015 6.710 6.750 6.580 6.680 141,341 +0.01(+0.15%)
Dec 16, 2015 6.590 6.680 6.490 6.670 448,709 +0.13(+1.99%)
Dec 15, 2015 6.560 6.620 6.410 6.540 163,728 +0.04(+0.62%)
Dec 14, 2015 6.470 6.610 6.390 6.500 210,757 +0.05(+0.78%)
Dec 11, 2015 6.500 6.620 6.430 6.450 163,696 -0.16(-2.42%)
Dec 10, 2015 6.660 6.670 6.530 6.610 165,300 -0.01(-0.15%)
Dec 09, 2015 6.710 6.750 6.520 6.620 104,262 -0.13(-1.93%)
Dec 08, 2015 6.610 6.840 6.560 6.750 132,935 +0.08(+1.20%)
Dec 07, 2015 6.950 6.950 6.620 6.670 172,608 -0.29(-4.17%)
Dec 04, 2015 6.930 7.110 6.850 6.960 302,591 -0.01(-0.14%)
Dec 03, 2015 7.110 7.160 6.910 6.970 150,344 -0.13(-1.83%)
Dec 02, 2015 7.010 7.162 6.920 7.100 214,418 +0.07(+1.00%)
Dec 01, 2015 7.030 7.140 6.970 7.030 142,462 +0.05(+0.72%)
Nov 30, 2015 7.030 7.090 6.950 6.980 251,107 -0.04(-0.57%)
Nov 27, 2015 7.070 7.150 6.850 7.020 167,339 +0.05(+0.72%)
Nov 25, 2015 6.580 6.970 6.970 6.970 454,800 +0.36(+5.45%)
Nov 24, 2015 6.400 6.620 6.400 6.610 85,161 +0.17(+2.64%)
Nov 23, 2015 6.220 6.500 6.220 6.440 125,978 +0.21(+3.37%)
Nov 20, 2015 6.390 6.400 6.230 6.230 189,453 -0.12(-1.89%)
Nov 19, 2015 6.480 6.525 6.315 6.350 129,762 -0.17(-2.61%)
Nov 18, 2015 6.230 6.520 6.230 6.520 133,902 +0.25(+3.99%)
Nov 17, 2015 6.430 6.540 6.130 6.270 328,217 -0.12(-1.88%)
Nov 16, 2015 6.370 6.410 6.200 6.390 127,249 +0.17(+2.73%)
Nov 13, 2015 6.270 6.440 6.190 6.220 189,179 -0.10(-1.58%)
Nov 12, 2015 6.330 6.450 6.250 6.320 89,595 -0.03(-0.47%)
Nov 11, 2015 6.500 6.570 6.300 6.350 105,618 -0.12(-1.85%)
Nov 10, 2015 6.370 6.480 6.250 6.470 132,405 +0.05(+0.78%)
Nov 09, 2015 6.470 6.650 6.360 6.420 153,712 -0.03(-0.47%)
Nov 06, 2015 6.290 6.500 6.270 6.450 171,152 +0.12(+1.90%)
Nov 05, 2015 6.400 6.500 6.190 6.330 157,837 -0.04(-0.63%)
Nov 04, 2015 6.170 6.435 6.170 6.370 156,694 +0.19(+3.07%)
Nov 03, 2015 5.990 6.225 5.960 6.180 126,035 +0.21(+3.52%)
Nov 02, 2015 6.110 6.260 5.820 5.970 282,167 -0.23(-3.71%)
Oct 30, 2015 6.000 6.420 5.850 6.200 462,088 +0.81(+15.03%)
Oct 29, 2015 5.390 5.450 5.161 5.390 137,343 +0.00(+0.00%)
Oct 28, 2015 5.280 5.400 5.240 5.390 123,464 +0.12(+2.28%)
Oct 27, 2015 5.270 5.320 5.100 5.270 93,625 -0.03(-0.57%)
Oct 26, 2015 5.290 5.340 5.270 5.300 25,930 +0.01(+0.19%)
Oct 23, 2015 5.280 5.370 5.220 5.290 67,286 +0.02(+0.38%)
Oct 22, 2015 5.250 5.460 5.215 5.270 62,387 +0.07(+1.35%)
Oct 21, 2015 5.380 5.440 5.180 5.200 77,158 -0.15(-2.80%)
Oct 20, 2015 5.340 5.460 5.310 5.350 79,724 +0.00(+0.00%)
Oct 19, 2015 5.370 5.471 5.320 5.350 89,357 -0.07(-1.29%)
Oct 16, 2015 5.370 5.450 5.155 5.420 118,041 +0.08(+1.50%)
Oct 15, 2015 5.260 5.460 5.210 5.340 136,316 +0.10(+1.91%)
Oct 14, 2015 5.140 5.290 5.140 5.240 77,093 +0.07(+1.35%)
Oct 13, 2015 5.250 5.400 5.040 5.170 177,692 -0.10(-1.90%)
Oct 12, 2015 5.470 5.500 5.170 5.270 119,213 -0.18(-3.30%)
Oct 09, 2015 5.490 5.611 5.420 5.450 116,828 -0.05(-0.91%)
Oct 08, 2015 5.380 5.570 5.350 5.500 124,171 +0.10(+1.85%)
Oct 07, 2015 5.390 5.490 5.320 5.400 112,347 +0.05(+0.93%)
Oct 06, 2015 5.420 5.570 5.330 5.350 56,451 -0.06(-1.11%)
Oct 05, 2015 5.220 5.620 5.220 5.410 86,398 +0.23(+4.44%)
Oct 02, 2015 4.880 5.200 4.810 5.180 119,639 +0.26(+5.28%)
Oct 01, 2015 4.900 5.000 4.790 4.920 98,037 +0.00(+0.00%)
Sep 30, 2015 5.030 5.100 4.830 4.920 104,418 -0.08(-1.60%)
Sep 29, 2015 5.030 5.100 4.935 5.000 126,858 -0.03(-0.60%)
Sep 28, 2015 5.010 5.090 4.900 5.030 165,937 +0.00(+0.00%)
Sep 25, 2015 5.430 5.430 4.950 5.030 209,575 -0.34(-6.33%)
Sep 24, 2015 5.180 5.380 5.170 5.370 181,157 +0.15(+2.87%)
Sep 23, 2015 5.290 5.290 5.210 5.220 110,633 -0.05(-0.95%)
Sep 22, 2015 5.250 5.400 5.230 5.270 119,173 +0.01(+0.19%)
Sep 21, 2015 5.390 5.460 5.220 5.260 119,707 -0.06(-1.13%)
Sep 18, 2015 5.300 5.390 5.280 5.320 149,861 -0.04(-0.75%)
Sep 17, 2015 5.320 5.433 5.310 5.360 155,290 +0.01(+0.19%)
Sep 16, 2015 5.340 5.390 5.300 5.350 130,397 +0.01(+0.19%)
Sep 15, 2015 5.300 5.410 5.290 5.340 87,087 +0.06(+1.14%)
Sep 14, 2015 5.310 5.380 5.280 5.280 65,821 +0.01(+0.19%)
Sep 11, 2015 5.250 5.380 5.240 5.270 148,280 -0.01(-0.19%)
Sep 10, 2015 5.210 5.300 5.200 5.280 163,354 +0.03(+0.57%)
Sep 09, 2015 5.240 5.340 5.210 5.250 169,252 +0.07(+1.35%)
Sep 08, 2015 5.290 5.300 5.160 5.180 74,804 -0.01(-0.19%)
Sep 04, 2015 5.140 5.190 5.190 5.190 91,400 -0.04(-0.76%)
Sep 03, 2015 5.200 5.350 5.180 5.230 104,056 +0.02(+0.38%)
Sep 02, 2015 5.160 5.230 5.111 5.210 126,444 +0.10(+1.96%)
Sep 01, 2015 5.230 5.410 5.100 5.110 149,073 -0.22(-4.13%)
Aug 31, 2015 5.270 5.380 5.190 5.330 72,528 +0.01(+0.19%)
Aug 28, 2015 5.190 5.430 5.030 5.320 149,196 +0.10(+1.92%)
Aug 27, 2015 5.240 5.300 5.060 5.220 184,385 +0.00(+0.00%)
Aug 26, 2015 5.150 5.250 4.990 5.220 127,693 +0.17(+3.37%)
Aug 25, 2015 5.230 5.270 5.020 5.050 126,037 -0.02(-0.39%)
Aug 24, 2015 5.020 5.340 4.800 5.070 328,089 -0.15(-2.87%)
Aug 21, 2015 5.070 5.350 5.070 5.220 181,280 -0.03(-0.57%)
Aug 20, 2015 5.310 5.420 5.180 5.250 191,156 -0.08(-1.50%)
Aug 19, 2015 5.510 5.510 5.290 5.330 70,464 -0.19(-3.44%)
Aug 18, 2015 5.480 5.610 5.410 5.520 93,180 +0.02(+0.36%)
Aug 17, 2015 5.530 5.530 5.410 5.500 79,225 -0.03(-0.54%)
Aug 14, 2015 5.450 5.630 5.450 5.530 106,736 +0.04(+0.73%)
Aug 13, 2015 5.590 5.590 5.420 5.490 60,720 -0.06(-1.08%)
Aug 12, 2015 5.690 5.690 5.480 5.550 127,955 -0.18(-3.14%)
Aug 11, 2015 5.590 5.740 5.550 5.730 189,622 +0.05(+0.88%)
Aug 10, 2015 5.620 5.710 5.510 5.680 138,549 +0.10(+1.79%)
Aug 07, 2015 5.530 5.630 5.500 5.580 116,718 +0.01(+0.18%)
Aug 06, 2015 5.540 5.750 5.450 5.570 270,861 +0.06(+1.09%)
Aug 05, 2015 5.560 5.680 5.500 5.510 111,658 -0.02(-0.36%)
Aug 04, 2015 5.580 5.690 5.480 5.530 161,161 -0.08(-1.43%)
Aug 03, 2015 5.440 5.770 5.220 5.610 234,997 +0.14(+2.56%)
Jul 31, 2015 5.600 5.600 4.810 5.470 637,031 -0.50(-8.38%)
Jul 30, 2015 5.770 5.970 5.630 5.970 221,452 +0.16(+2.75%)
Jul 29, 2015 5.890 5.960 5.650 5.810 176,923 -0.15(-2.52%)
Jul 28, 2015 6.050 6.060 5.720 5.960 100,984 -0.05(-0.83%)
Jul 27, 2015 6.010 6.100 5.940 6.010 105,844 -0.06(-0.99%)
Jul 24, 2015 6.230 6.276 6.008 6.070 132,287 -0.19(-3.04%)
Jul 23, 2015 6.340 6.360 6.140 6.260 91,017 -0.05(-0.79%)
Jul 22, 2015 6.440 6.470 6.280 6.310 54,256 -0.17(-2.62%)
Jul 21, 2015 6.410 6.563 6.320 6.480 109,956 +0.08(+1.25%)
Jul 20, 2015 6.750 6.750 6.380 6.400 137,388 -0.31(-4.62%)
Jul 17, 2015 6.770 6.770 6.620 6.710 126,581 -0.05(-0.74%)
Jul 16, 2015 6.710 6.830 6.630 6.760 99,296 +0.11(+1.65%)
Jul 15, 2015 6.610 6.690 6.470 6.650 129,408 +0.04(+0.61%)
Jul 14, 2015 6.580 6.640 6.510 6.610 90,420 +0.05(+0.76%)
Jul 13, 2015 6.660 6.720 6.510 6.560 223,607 -0.08(-1.20%)
Jul 10, 2015 6.420 6.660 6.350 6.640 132,679 +0.29(+4.57%)
Jul 09, 2015 6.320 6.467 6.300 6.350 184,483 +0.06(+0.95%)
Jul 08, 2015 6.100 6.310 5.960 6.290 133,028 +0.06(+0.96%)
Jul 07, 2015 6.170 6.290 5.985 6.230 246,540 +0.04(+0.65%)
Jul 06, 2015 6.400 6.450 6.110 6.190 190,529 -0.27(-4.18%)
Jul 02, 2015 6.630 6.460 6.460 6.460 131,200 -0.15(-2.27%)
Jul 01, 2015 6.970 7.010 6.540 6.610 175,295 -0.25(-3.64%)
Jun 30, 2015 6.930 7.030 6.785 6.860 108,754 +0.01(+0.15%)
Jun 29, 2015 7.280 7.290 6.780 6.850 161,926 -0.47(-6.42%)
Jun 26, 2015 7.330 7.490 7.080 7.320 268,182 -0.01(-0.14%)
Jun 25, 2015 7.270 7.400 7.000 7.330 166,170 +0.08(+1.10%)
Jun 24, 2015 7.370 7.450 7.230 7.250 131,377 -0.13(-1.76%)
Jun 23, 2015 7.340 7.460 7.190 7.380 188,553 +0.04(+0.54%)
Jun 22, 2015 7.330 7.450 7.180 7.340 133,042 +0.08(+1.10%)
Jun 19, 2015 7.240 7.280 7.120 7.260 253,516 +0.04(+0.55%)
Jun 18, 2015 7.090 7.230 7.040 7.220 96,872 +0.18(+2.56%)
Jun 17, 2015 7.070 7.270 6.990 7.040 108,629 +0.01(+0.14%)
Jun 16, 2015 6.950 7.220 6.920 7.030 123,511 +0.08(+1.15%)
Jun 15, 2015 6.890 7.050 6.730 6.950 138,252 -0.01(-0.14%)
Jun 12, 2015 6.950 7.040 6.910 6.960 60,511 -0.01(-0.14%)
Jun 11, 2015 7.010 7.030 6.900 6.970 98,193 -0.05(-0.71%)
Jun 10, 2015 6.980 7.050 6.980 7.020 116,531 +0.08(+1.15%)
Jun 09, 2015 7.020 7.060 6.830 6.940 93,408 -0.06(-0.86%)
Jun 08, 2015 7.000 7.090 6.890 7.000 148,619 +0.01(+0.14%)
Jun 05, 2015 6.700 7.080 6.700 6.990 168,916 +0.15(+2.19%)
Jun 04, 2015 6.920 7.070 6.740 6.840 150,771 -0.16(-2.29%)
Jun 03, 2015 6.880 7.090 6.819 7.000 115,384 +0.16(+2.34%)
Jun 02, 2015 6.780 6.960 6.760 6.840 80,623 +0.02(+0.29%)
Jun 01, 2015 7.140 7.140 6.660 6.820 358,572 -0.23(-3.26%)
May 29, 2015 7.130 7.150 6.960 7.050 127,676 -0.10(-1.40%)
May 28, 2015 7.230 7.300 7.030 7.150 144,277 -0.13(-1.79%)
May 27, 2015 7.040 7.280 6.910 7.280 206,595 +0.24(+3.41%)
May 26, 2015 7.060 7.110 6.900 7.040 156,687 -0.03(-0.42%)
May 22, 2015 7.220 7.070 7.070 7.070 98,300 -0.17(-2.35%)
May 21, 2015 7.290 7.290 7.100 7.240 86,254 -0.07(-0.96%)
May 20, 2015 7.360 7.380 7.050 7.310 117,701 +0.00(+0.00%)
May 19, 2015 7.380 7.390 7.090 7.310 210,884 -0.11(-1.48%)
May 18, 2015 7.050 7.470 7.050 7.420 165,204 +0.32(+4.51%)
May 15, 2015 7.180 7.180 6.920 7.100 131,002 -0.09(-1.25%)
May 14, 2015 7.020 7.290 6.900 7.190 100,216 +0.22(+3.16%)
May 13, 2015 7.080 7.080 6.830 6.970 125,915 -0.08(-1.13%)
May 12, 2015 7.050 7.100 6.870 7.050 127,831 -0.08(-1.12%)
May 11, 2015 7.210 7.370 7.110 7.130 99,374 -0.10(-1.38%)
May 08, 2015 7.160 7.500 7.160 7.230 139,433 +0.17(+2.41%)
May 07, 2015 7.080 7.140 6.890 7.060 116,365 -0.05(-0.70%)
May 06, 2015 7.100 7.160 6.830 7.110 169,325 +0.08(+1.14%)
May 05, 2015 7.580 7.630 6.930 7.030 310,529 -0.62(-8.10%)
May 04, 2015 6.540 7.720 6.540 7.650 454,634 +1.11(+16.97%)
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.