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

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2019 12.42 12.54 12.22 12.52 337,222 +0.08(+0.64%)
Apr 29, 2019 12.61 12.70 12.43 12.44 264,683 -0.14(-1.11%)
Apr 26, 2019 12.41 12.65 12.30 12.58 405,800 +0.17(+1.37%)
Apr 25, 2019 12.75 12.75 12.33 12.41 370,835 -0.37(-2.90%)
Apr 24, 2019 12.40 12.81 12.24 12.78 493,512 +0.38(+3.06%)
Apr 23, 2019 12.41 12.58 12.30 12.40 460,863 +0.03(+0.24%)
Apr 22, 2019 12.46 12.54 12.06 12.37 630,388 -0.22(-1.75%)
Apr 18, 2019 12.52 12.83 12.52 12.59 349,600 +0.02(+0.16%)
Apr 17, 2019 12.83 12.95 12.35 12.57 609,524 -0.07(-0.55%)
Apr 16, 2019 12.36 12.88 12.36 12.64 613,414 +0.28(+2.27%)
Apr 15, 2019 12.75 12.76 12.10 12.36 1,121,387 -0.73(-5.58%)
Apr 12, 2019 12.50 13.24 12.47 13.09 947,100 +0.72(+5.82%)
Apr 11, 2019 12.33 12.41 12.18 12.37 293,689 +0.07(+0.57%)
Apr 10, 2019 12.10 12.42 11.98 12.30 404,267 +0.24(+1.99%)
Apr 09, 2019 12.39 12.48 11.90 12.06 849,488 -0.44(-3.52%)
Apr 08, 2019 12.70 12.90 12.26 12.50 639,136 -0.22(-1.73%)
Apr 05, 2019 12.77 13.00 12.69 12.72 404,300 -0.03(-0.24%)
Apr 04, 2019 12.42 12.93 12.42 12.75 716,193 +0.29(+2.33%)
Apr 03, 2019 12.31 12.91 12.31 12.46 886,543 +0.33(+2.72%)
Apr 02, 2019 12.65 12.74 12.13 12.13 644,611 -0.47(-3.73%)
Apr 01, 2019 12.31 12.75 12.27 12.60 566,036 +0.40(+3.28%)
Mar 29, 2019 12.31 12.39 12.12 12.20 660,100 +0.01(+0.08%)
Mar 28, 2019 12.21 12.46 12.08 12.19 376,970 -0.01(-0.08%)
Mar 27, 2019 12.39 12.49 11.77 12.20 752,852 -0.15(-1.21%)
Mar 26, 2019 12.43 12.58 12.01 12.35 739,191 +0.03(+0.24%)
Mar 25, 2019 12.65 12.76 12.13 12.32 815,969 -0.39(-3.07%)
Mar 22, 2019 13.72 13.74 12.66 12.71 1,105,700 -1.04(-7.56%)
Mar 21, 2019 13.42 13.82 13.40 13.75 515,029 +0.31(+2.31%)
Mar 20, 2019 13.82 13.94 13.29 13.44 456,806 -0.38(-2.75%)
Mar 19, 2019 14.17 14.17 13.77 13.82 461,332 -0.25(-1.78%)
Mar 18, 2019 13.99 14.25 13.92 14.07 573,432 +0.07(+0.50%)
Mar 15, 2019 13.94 14.38 13.87 14.00 1,412,000 +0.16(+1.16%)
Mar 14, 2019 14.13 14.50 13.75 13.84 707,087 -0.24(-1.70%)
Mar 13, 2019 13.76 14.77 13.70 14.08 2,287,774 +0.59(+4.37%)
Mar 12, 2019 13.29 13.75 13.11 13.49 720,223 +0.19(+1.43%)
Mar 11, 2019 13.01 13.32 12.92 13.30 628,689 +0.42(+3.26%)
Mar 08, 2019 12.95 13.09 12.85 12.88 709,100 -0.13(-1.00%)
Mar 07, 2019 13.26 13.44 13.01 13.01 633,295 -0.29(-2.18%)
Mar 06, 2019 13.58 13.71 13.11 13.30 973,122 -0.34(-2.49%)
Mar 05, 2019 13.95 13.97 13.46 13.64 839,435 -0.33(-2.36%)
Mar 04, 2019 13.39 14.12 13.11 13.97 1,758,220 +0.73(+5.51%)
Mar 01, 2019 13.63 13.79 13.23 13.24 3,147,900 -0.26(-1.93%)
Feb 28, 2019 14.89 14.95 13.49 13.50 5,093,156 -2.85(-17.43%)
Feb 27, 2019 16.37 16.81 15.93 16.35 949,710 -0.18(-1.09%)
Feb 26, 2019 16.82 17.05 16.08 16.53 1,008,367 -0.27(-1.64%)
Feb 25, 2019 15.66 16.85 15.50 16.80 2,068,446 +1.38(+8.98%)
Feb 22, 2019 13.00 15.49 12.90 15.42 3,756,700 +0.82(+5.62%)
Feb 21, 2019 14.78 15.10 14.24 14.60 2,172,201 -0.05(-0.34%)
Feb 20, 2019 14.95 15.65 14.61 14.65 1,261,137 -0.28(-1.88%)
Feb 19, 2019 15.04 15.08 14.10 14.93 1,598,268 -0.10(-0.67%)
Feb 15, 2019 14.81 15.05 14.63 15.03 614,800 +0.31(+2.11%)
Feb 14, 2019 14.83 14.98 14.37 14.72 820,747 -0.22(-1.47%)
Feb 13, 2019 14.58 15.22 14.58 14.94 788,196 +0.28(+1.91%)
Feb 12, 2019 15.45 15.45 14.42 14.66 2,229,799 -1.11(-7.04%)
Feb 11, 2019 15.96 16.00 15.34 15.77 549,190 -0.11(-0.69%)
Feb 08, 2019 15.66 16.09 15.59 15.88 563,000 +0.06(+0.38%)
Feb 07, 2019 17.25 17.31 15.65 15.82 1,334,356 -1.57(-9.03%)
Feb 06, 2019 17.31 17.71 17.22 17.39 366,496 +0.10(+0.58%)
Feb 05, 2019 17.78 18.00 17.12 17.29 538,965 -0.50(-2.81%)
Feb 04, 2019 17.28 18.04 17.16 17.79 742,736 +0.50(+2.89%)
Feb 01, 2019 17.37 17.66 17.20 17.29 395,100 -0.09(-0.52%)
Jan 31, 2019 17.39 17.86 17.15 17.38 519,124 +0.06(+0.35%)
Jan 30, 2019 17.04 17.47 16.16 17.32 670,498 +0.47(+2.79%)
Jan 29, 2019 16.93 17.19 16.79 16.85 411,767 -0.04(-0.24%)
Jan 28, 2019 17.09 17.49 16.71 16.89 587,343 -0.56(-3.21%)
Jan 25, 2019 16.76 17.74 16.71 17.45 805,100 +0.73(+4.37%)
Jan 24, 2019 16.34 16.81 16.11 16.72 520,883 +0.51(+3.15%)
Jan 23, 2019 16.41 16.62 16.01 16.21 383,438 -0.06(-0.37%)
Jan 22, 2019 16.12 16.66 16.05 16.27 680,358 -0.32(-1.93%)
Jan 18, 2019 16.22 17.05 15.93 16.59 839,300 +0.55(+3.43%)
Jan 17, 2019 15.89 16.24 15.45 16.04 568,324 +0.09(+0.56%)
Jan 16, 2019 16.18 16.29 15.84 15.95 377,186 -0.21(-1.30%)
Jan 15, 2019 16.00 16.36 15.68 16.16 324,379 +0.21(+1.32%)
Jan 14, 2019 16.22 16.30 15.59 15.95 426,509 -0.44(-2.68%)
Jan 11, 2019 16.21 16.48 15.91 16.39 516,800 +0.12(+0.74%)
Jan 10, 2019 16.01 16.49 16.01 16.27 384,593 +0.15(+0.93%)
Jan 09, 2019 16.22 16.57 15.91 16.12 597,419 +0.11(+0.69%)
Jan 08, 2019 15.90 16.39 15.77 16.01 477,534 +0.33(+2.10%)
Jan 07, 2019 15.68 16.03 15.33 15.68 547,591 +0.14(+0.90%)
Jan 04, 2019 15.33 15.77 15.16 15.54 765,300 +0.48(+3.19%)
Jan 03, 2019 15.51 15.80 15.02 15.06 398,444 -0.82(-5.16%)
Jan 02, 2019 15.00 16.29 14.85 15.88 478,337 +0.45(+2.92%)
Dec 31, 2018 15.11 15.54 14.41 15.43 774,000 +0.40(+2.66%)
Dec 28, 2018 14.94 15.32 14.57 15.03 662,400 +0.11(+0.74%)
Dec 27, 2018 14.72 15.43 14.33 14.92 651,678 -0.01(-0.07%)
Dec 26, 2018 14.00 14.98 13.89 14.93 667,402 +1.09(+7.88%)
Dec 24, 2018 14.00 14.47 13.42 13.84 842,500 -0.69(-4.75%)
Dec 21, 2018 15.20 15.40 14.14 14.53 1,762,900 -0.69(-4.53%)
Dec 20, 2018 14.88 15.97 14.88 15.22 932,243 +0.31(+2.08%)
Dec 19, 2018 15.41 16.10 14.63 14.91 1,467,939 -0.50(-3.24%)
Dec 18, 2018 17.31 17.68 15.14 15.41 1,744,817 -1.70(-9.94%)
Dec 17, 2018 17.50 17.98 16.93 17.11 837,919 -0.49(-2.78%)
Dec 14, 2018 18.92 19.07 17.55 17.60 934,100 -1.50(-7.85%)
Dec 13, 2018 20.03 20.13 19.02 19.10 406,890 -0.74(-3.73%)
Dec 12, 2018 20.04 20.20 19.54 19.84 441,102 +0.07(+0.35%)
Dec 11, 2018 20.00 20.32 19.25 19.77 506,664 +0.03(+0.15%)
Dec 10, 2018 19.08 19.82 18.94 19.74 511,524 +0.60(+3.13%)
Dec 07, 2018 19.93 20.39 19.05 19.14 834,800 -0.88(-4.40%)
Dec 06, 2018 20.61 20.82 18.68 20.02 973,615 -1.14(-5.39%)
Dec 04, 2018 21.50 21.91 21.04 21.16 614,500 -0.42(-1.95%)
Dec 03, 2018 21.12 21.92 20.88 21.58 704,028 +0.99(+4.81%)
Nov 30, 2018 20.29 20.59 19.94 20.59 574,000 +0.31(+1.53%)
Nov 29, 2018 20.59 20.80 20.07 20.28 300,504 -0.38(-1.84%)
Nov 28, 2018 20.16 20.73 19.81 20.66 337,303 +0.66(+3.30%)
Nov 27, 2018 20.18 20.87 19.83 20.00 447,600 -0.41(-2.01%)
Nov 26, 2018 20.50 21.32 20.12 20.41 1,168,982 +0.08(+0.39%)
Nov 23, 2018 20.14 20.98 20.12 20.33 250,900 +0.07(+0.35%)
Nov 21, 2018 20.26 20.26 20.26 0 +0.61(+3.10%)
Nov 20, 2018 19.18 20.13 19.02 19.65 507,581 -0.04(-0.20%)
Nov 19, 2018 20.83 20.83 19.44 19.69 549,649 -1.30(-6.19%)
Nov 16, 2018 21.13 21.39 20.47 20.99 477,900 -0.35(-1.64%)
Nov 15, 2018 20.11 21.49 20.06 21.34 640,496 +1.15(+5.70%)
Nov 14, 2018 20.50 21.41 20.18 20.19 999,462 +0.03(+0.15%)
Nov 13, 2018 19.55 20.82 19.55 20.16 1,159,696 +0.54(+2.73%)
Nov 12, 2018 21.13 21.27 19.23 19.62 1,586,265 -2.04(-9.40%)
Nov 09, 2018 21.40 23.38 21.13 21.66 2,005,900 -0.04(-0.18%)
Nov 08, 2018 18.00 22.83 17.95 21.70 4,030,162 +2.32(+11.97%)
Nov 07, 2018 20.00 20.00 18.57 19.38 2,351,131 -0.92(-4.53%)
Nov 06, 2018 19.40 20.44 19.01 20.30 828,542 +0.86(+4.42%)
Nov 05, 2018 20.39 20.46 18.41 19.44 1,678,419 -1.05(-5.12%)
Nov 02, 2018 20.11 20.85 19.72 20.49 870,900 +0.35(+1.74%)
Nov 01, 2018 18.67 20.31 18.16 20.14 1,711,359 +0.51(+2.60%)
Oct 31, 2018 20.32 20.50 19.60 19.63 901,591 -0.41(-2.05%)
Oct 30, 2018 20.22 20.30 19.07 20.04 1,026,114 -0.28(-1.38%)
Oct 29, 2018 20.86 21.45 20.08 20.32 1,067,349 -0.20(-0.97%)
Oct 26, 2018 21.05 21.39 20.44 20.52 1,184,000 -1.04(-4.82%)
Oct 25, 2018 20.72 21.82 20.71 21.56 686,404 +1.01(+4.91%)
Oct 24, 2018 22.28 22.54 20.51 20.55 963,567 -1.70(-7.64%)
Oct 23, 2018 21.86 22.56 21.45 22.25 685,670 -0.06(-0.27%)
Oct 22, 2018 21.85 22.79 21.85 22.31 801,917 +0.40(+1.83%)
Oct 19, 2018 22.90 23.47 21.85 21.91 1,074,800 -0.94(-4.11%)
Oct 18, 2018 22.98 23.38 22.21 22.85 842,941 -0.30(-1.30%)
Oct 17, 2018 23.21 23.40 22.52 23.15 468,910 -0.22(-0.94%)
Oct 16, 2018 22.53 23.57 22.25 23.37 642,021 +1.02(+4.56%)
Oct 15, 2018 22.91 24.12 22.32 22.35 938,563 -0.57(-2.49%)
Oct 12, 2018 22.54 23.22 22.29 22.92 971,500 +0.90(+4.09%)
Oct 11, 2018 20.76 23.18 20.76 22.02 1,688,208 +0.70(+3.28%)
Oct 10, 2018 22.38 22.53 21.25 21.32 1,002,990 -1.24(-5.50%)
Oct 09, 2018 22.68 23.33 22.25 22.56 1,008,691 -0.29(-1.27%)
Oct 08, 2018 23.73 24.23 22.12 22.85 1,107,848 -1.14(-4.75%)
Oct 05, 2018 24.47 24.65 23.60 23.99 787,600 -0.55(-2.24%)
Oct 04, 2018 25.48 25.86 24.11 24.54 1,533,011 -0.37(-1.49%)
Oct 03, 2018 23.28 25.26 22.15 24.91 2,168,945 +1.55(+6.64%)
Oct 02, 2018 23.90 24.69 23.05 23.36 1,385,728 -0.64(-2.67%)
Oct 01, 2018 25.37 25.48 23.93 24.00 2,170,758 -0.66(-2.68%)
Sep 28, 2018 24.00 25.78 23.80 24.66 6,187,600 -3.70(-13.05%)
Sep 27, 2018 28.18 28.52 26.71 28.36 4,045,295 -2.98(-9.51%)
Sep 26, 2018 33.38 33.66 31.26 31.34 1,213,341 -2.22(-6.62%)
Sep 25, 2018 33.33 33.79 32.67 33.56 738,124 +0.35(+1.05%)
Sep 24, 2018 32.64 33.47 32.54 33.21 743,476 +0.49(+1.50%)
Sep 21, 2018 32.85 33.09 32.50 32.72 841,200 -0.15(-0.46%)
Sep 20, 2018 31.01 32.90 30.43 32.87 1,434,275 +1.69(+5.42%)
Sep 19, 2018 32.65 32.78 31.10 31.18 1,403,982 -1.36(-4.18%)
Sep 18, 2018 33.83 34.42 32.50 32.54 1,230,195 -1.50(-4.41%)
Sep 17, 2018 34.07 34.34 33.05 34.04 710,125 -0.15(-0.44%)
Sep 14, 2018 35.00 35.51 34.03 34.19 1,434,100 +0.40(+1.18%)
Sep 13, 2018 33.63 34.59 33.40 33.79 807,846 +0.13(+0.39%)
Sep 12, 2018 32.86 33.96 32.37 33.66 669,607 +0.61(+1.85%)
Sep 11, 2018 32.89 33.20 32.42 33.05 471,715 -0.08(-0.24%)
Sep 10, 2018 32.07 33.36 31.90 33.13 752,066 +1.09(+3.40%)
Sep 07, 2018 32.15 33.14 31.65 32.04 1,558,500 -0.20(-0.62%)
Sep 06, 2018 34.06 34.52 32.05 32.24 1,519,857 -2.01(-5.87%)
Sep 05, 2018 36.74 37.26 33.44 34.25 2,443,243 -2.47(-6.73%)
Sep 04, 2018 41.27 41.27 36.05 36.72 3,086,047 -4.64(-11.22%)
Aug 31, 2018 41.36 41.36 41.36 0 -0.26(-0.62%)
Aug 30, 2018 42.49 42.84 41.54 41.62 505,126 -0.77(-1.82%)
Aug 29, 2018 42.95 43.95 42.31 42.39 1,555,029 -0.35(-0.82%)
Aug 28, 2018 42.20 42.77 41.68 42.74 374,050 +0.63(+1.50%)
Aug 27, 2018 42.95 43.21 42.07 42.11 570,888 -0.76(-1.77%)
Aug 24, 2018 43.10 43.30 42.47 42.87 734,400 +0.08(+0.19%)
Aug 23, 2018 41.72 43.37 41.72 42.79 1,142,377 +0.96(+2.30%)
Aug 22, 2018 40.65 41.86 40.15 41.83 764,699 +1.22(+3.00%)
Aug 21, 2018 40.45 41.14 40.15 40.61 531,463 +0.34(+0.84%)
Aug 20, 2018 40.05 40.76 39.50 40.27 603,802 +0.11(+0.27%)
Aug 17, 2018 39.91 40.33 39.18 40.16 700,500 +0.58(+1.47%)
Aug 16, 2018 41.51 41.85 39.37 39.58 1,275,076 -1.76(-4.26%)
Aug 15, 2018 41.25 41.66 40.05 41.34 786,144 -0.34(-0.82%)
Aug 14, 2018 42.73 43.18 41.15 41.68 972,979 -0.60(-1.42%)
Aug 13, 2018 42.19 43.35 41.53 42.28 850,414 -0.22(-0.52%)
Aug 10, 2018 39.45 43.15 38.90 42.50 2,057,500 +2.40(+5.99%)
Aug 09, 2018 41.17 42.15 39.75 40.10 1,706,335 -0.82(-2.00%)
Aug 08, 2018 46.00 46.00 40.28 40.92 5,951,349 +3.69(+9.91%)
Aug 07, 2018 39.29 39.45 36.88 37.23 2,835,761 -1.75(-4.49%)
Aug 06, 2018 39.71 39.85 38.62 38.98 1,006,847 -0.44(-1.12%)
Aug 03, 2018 38.34 39.68 38.20 39.42 1,219,000 +1.28(+3.36%)
Aug 02, 2018 36.39 38.25 35.56 38.14 634,222 +0.74(+1.98%)
Aug 01, 2018 38.18 38.96 36.80 37.40 942,664 -1.03(-2.68%)
Jul 31, 2018 37.99 39.14 37.43 38.43 476,713 +0.52(+1.37%)
Jul 30, 2018 38.31 38.31 37.24 37.91 439,279 -0.32(-0.84%)
Jul 27, 2018 39.75 40.21 37.55 38.23 985,900 -1.49(-3.75%)
Jul 26, 2018 38.13 40.08 38.13 39.72 764,248 +1.42(+3.71%)
Jul 25, 2018 38.26 39.40 37.22 38.30 1,117,047 +0.04(+0.10%)
Jul 24, 2018 42.38 37.91 38.26 1,866,146 -3.73(-8.88%)
Jul 23, 2018 41.39 42.32 40.60 41.99 1,080,920 +0.21(+0.50%)
Jul 20, 2018 42.37 42.50 41.15 41.78 1,311,640 -0.72(-1.69%)
Jul 19, 2018 42.50 43.93 42.13 42.50 1,171,463 -0.50(-1.16%)
Jul 18, 2018 46.99 47.09 42.88 43.00 3,865,294 -4.40(-9.28%)
Jul 17, 2018 48.28 49.43 47.01 47.40 939,503 -1.27(-2.61%)
Jul 16, 2018 47.43 49.07 47.01 48.67 1,103,083 +0.89(+1.86%)
Jul 13, 2018 48.84 50.30 46.65 47.78 1,862,313 -1.02(-2.09%)
Jul 12, 2018 45.76 49.50 45.61 48.80 2,172,433 +3.04(+6.64%)
Jul 11, 2018 45.40 46.00 44.50 45.76 645,917 -0.03(-0.07%)
Jul 10, 2018 45.35 47.00 45.01 45.79 928,898 +0.46(+1.01%)
Jul 09, 2018 45.40 46.30 44.37 45.33 1,005,867 -0.69(-1.50%)
Jul 06, 2018 45.58 46.51 45.21 46.02 727,508 +0.02(+0.04%)
Jul 05, 2018 46.12 46.90 44.38 46.00 824,356 +0.03(+0.07%)
Jul 03, 2018 45.97 45.97 45.97 0 -0.01(-0.02%)
Jul 02, 2018 44.55 47.80 44.00 45.98 1,637,214 +1.08(+2.41%)
Jun 29, 2018 43.00 45.37 43.00 44.90 1,236,608 +2.27(+5.32%)
Jun 28, 2018 41.20 43.13 40.67 42.63 571,413 +1.37(+3.32%)
Jun 27, 2018 42.71 44.75 41.08 41.26 1,054,576 -1.49(-3.49%)
Jun 26, 2018 40.60 42.75 40.41 42.75 597,765 +2.50(+6.21%)
Jun 25, 2018 43.27 43.32 40.02 40.25 945,666 -3.50(-8.00%)
Jun 22, 2018 43.19 44.28 41.81 43.75 1,154,098 +0.62(+1.44%)
Jun 21, 2018 42.44 45.40 42.44 43.13 1,302,007 +0.98(+2.33%)
Jun 20, 2018 42.11 42.89 41.65 42.15 772,033 +0.05(+0.12%)
Jun 19, 2018 42.90 43.27 40.63 42.10 1,195,291 -1.37(-3.15%)
Jun 18, 2018 42.89 43.49 42.15 43.47 657,677 +0.09(+0.21%)
Jun 15, 2018 43.74 43.74 43.38 872,978 -0.36(-0.82%)
Jun 14, 2018 43.59 44.57 43.30 43.74 791,699 +0.16(+0.37%)
Jun 13, 2018 43.18 44.65 42.50 43.58 902,643 +0.06(+0.14%)
Jun 12, 2018 42.50 44.15 41.82 43.52 962,260 +1.00(+2.35%)
Jun 11, 2018 43.07 43.38 41.30 42.52 3,258,380 -2.84(-6.26%)
Jun 08, 2018 44.49 46.86 44.28 45.36 913,607 +0.38(+0.84%)
Jun 07, 2018 45.37 45.80 44.00 44.98 1,138,258 +0.12(+0.27%)
Jun 06, 2018 47.00 47.00 44.25 44.86 1,487,853 -2.18(-4.63%)
Jun 05, 2018 46.83 48.03 46.01 47.04 1,212,714 +0.09(+0.19%)
Jun 04, 2018 45.47 49.75 45.28 46.95 3,244,615 +1.93(+4.29%)
Jun 01, 2018 46.87 46.99 42.50 45.02 3,614,625 -1.75(-3.74%)
May 31, 2018 41.01 46.79 41.01 46.77 4,885,935 +6.15(+15.14%)
May 30, 2018 36.00 40.67 35.84 40.62 3,520,448 +4.90(+13.72%)
May 29, 2018 34.32 35.86 34.32 35.72 1,039,299 +1.23(+3.57%)
May 25, 2018 34.49 34.49 34.49 0 +0.56(+1.65%)
May 24, 2018 33.37 34.56 33.37 33.93 478,472 +0.26(+0.77%)
May 23, 2018 33.00 33.75 32.77 33.67 508,149 +0.41(+1.23%)
May 22, 2018 33.83 33.91 33.22 33.26 535,455 -0.25(-0.75%)
May 21, 2018 33.65 33.88 33.07 33.51 640,898 +0.29(+0.87%)
May 18, 2018 33.58 34.06 33.18 33.22 672,810 -0.52(-1.54%)
May 17, 2018 33.04 34.10 32.92 33.74 607,502 +0.42(+1.26%)
May 16, 2018 32.23 33.55 32.17 33.32 586,814 +0.92(+2.84%)
May 15, 2018 31.91 32.50 31.40 32.40 433,971 +0.21(+0.65%)
May 14, 2018 32.60 33.33 31.86 32.19 907,484 +0.41(+1.29%)
May 11, 2018 32.09 32.47 31.61 31.78 619,982 -0.31(-0.97%)
May 10, 2018 32.26 32.58 31.40 32.09 1,185,114 -0.17(-0.53%)
May 09, 2018 31.64 32.63 30.66 32.26 3,177,313 -2.87(-8.17%)
May 08, 2018 33.89 35.74 33.77 35.13 2,563,699 +1.49(+4.43%)
May 07, 2018 32.00 33.99 31.59 33.64 1,249,224 +1.80(+5.65%)
May 04, 2018 31.86 32.54 31.30 31.84 857,827 -0.30(-0.93%)
May 03, 2018 30.60 32.17 30.47 32.14 1,050,955 +1.39(+4.52%)
May 02, 2018 32.04 32.40 30.22 30.75 1,424,608 -0.78(-2.47%)
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.