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

Harmonic Inc (NQ: HLIT )

11.55 -0.16 (-1.37%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 23, 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 (%)
Oct 31, 2018 5.560 5.650 5.490 5.510 496,885 +0.01(+0.18%)
Oct 30, 2018 5.400 5.500 4.650 5.500 847,005 -0.07(-1.26%)
Oct 29, 2018 5.500 5.770 5.400 5.570 623,633 +0.13(+2.39%)
Oct 26, 2018 5.390 5.530 5.270 5.440 220,900 -0.04(-0.73%)
Oct 25, 2018 5.340 5.520 5.320 5.480 283,736 +0.18(+3.40%)
Oct 24, 2018 5.480 5.580 5.280 5.300 199,180 -0.20(-3.64%)
Oct 23, 2018 5.460 5.550 5.330 5.500 263,847 -0.01(-0.18%)
Oct 22, 2018 5.340 5.520 5.300 5.510 195,044 +0.20(+3.77%)
Oct 19, 2018 5.350 5.440 5.290 5.310 183,900 -0.06(-1.12%)
Oct 18, 2018 5.460 5.500 5.320 5.370 157,322 -0.10(-1.83%)
Oct 17, 2018 5.530 5.550 5.390 5.470 154,098 -0.06(-1.08%)
Oct 16, 2018 5.320 5.550 5.220 5.530 295,540 +0.24(+4.54%)
Oct 15, 2018 5.250 5.310 5.120 5.290 273,555 +0.00(+0.00%)
Oct 12, 2018 5.290 5.400 5.210 5.290 321,200 +0.08(+1.54%)
Oct 11, 2018 5.470 5.470 5.200 5.210 411,317 -0.29(-5.27%)
Oct 10, 2018 5.560 5.640 5.460 5.500 321,399 -0.05(-0.90%)
Oct 09, 2018 5.710 5.800 5.470 5.550 271,816 -0.16(-2.80%)
Oct 08, 2018 5.790 5.930 5.680 5.710 407,308 -0.05(-0.95%)
Oct 05, 2018 5.710 5.770 5.640 5.765 437,700 +0.06(+1.14%)
Oct 04, 2018 5.450 5.740 5.410 5.700 462,220 +0.28(+5.17%)
Oct 03, 2018 5.500 5.500 5.409 5.420 129,514 -0.08(-1.45%)
Oct 02, 2018 5.480 5.540 5.440 5.500 205,846 +0.01(+0.18%)
Oct 01, 2018 5.540 5.650 5.480 5.490 460,998 -0.01(-0.18%)
Sep 28, 2018 5.450 5.550 5.400 5.500 223,100 +0.05(+0.92%)
Sep 27, 2018 5.450 5.500 5.450 5.450 187,708 +0.05(+0.93%)
Sep 26, 2018 5.450 5.550 5.400 5.400 327,479 -0.10(-1.82%)
Sep 25, 2018 5.550 5.550 5.400 5.500 459,038 +0.00(+0.00%)
Sep 24, 2018 5.600 5.650 5.500 5.500 425,006 +0.10(+1.85%)
Sep 21, 2018 5.400 5.600 5.250 5.400 1,324,300 +0.20(+3.85%)
Sep 20, 2018 5.100 5.250 5.050 5.200 252,186 +0.15(+2.97%)
Sep 19, 2018 5.150 5.200 5.050 5.050 253,291 -0.12(-2.42%)
Sep 18, 2018 5.200 5.300 5.125 5.175 201,335 -0.03(-0.48%)
Sep 17, 2018 5.300 5.350 5.200 5.200 108,349 -0.12(-2.35%)
Sep 14, 2018 5.200 5.350 5.150 5.325 328,100 +0.12(+2.40%)
Sep 13, 2018 5.250 5.250 5.150 5.200 119,998 +0.00(+0.00%)
Sep 12, 2018 5.200 5.250 5.150 5.200 110,746 -0.05(-0.95%)
Sep 11, 2018 5.300 5.300 5.125 5.250 154,674 -0.03(-0.57%)
Sep 10, 2018 5.250 5.300 5.200 5.280 113,138 -0.02(-0.38%)
Sep 07, 2018 5.050 5.300 5.000 5.300 224,800 +0.20(+3.92%)
Sep 06, 2018 5.450 5.450 5.050 5.100 420,245 -0.30(-5.56%)
Sep 05, 2018 5.500 5.550 5.350 5.400 212,809 -0.15(-2.70%)
Sep 04, 2018 5.500 5.600 5.475 5.550 370,073 +0.10(+1.83%)
Aug 31, 2018 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 30, 2018 5.550 5.550 5.375 5.450 298,644 -0.10(-1.80%)
Aug 29, 2018 5.550 5.650 5.350 5.550 448,346 +0.00(+0.00%)
Aug 28, 2018 5.550 5.550 5.500 5.550 139,104 +0.05(+0.91%)
Aug 27, 2018 5.500 5.600 5.450 5.500 282,354 -0.05(-0.90%)
Aug 24, 2018 5.450 5.650 5.400 5.550 457,200 +0.15(+2.78%)
Aug 23, 2018 5.300 5.450 5.300 5.400 319,998 +0.10(+1.89%)
Aug 22, 2018 5.300 5.350 5.250 5.300 225,922 +0.00(+0.00%)
Aug 21, 2018 5.300 5.300 5.150 5.300 343,215 +0.05(+0.95%)
Aug 20, 2018 5.250 5.300 5.200 5.250 264,829 +0.00(+0.00%)
Aug 17, 2018 5.200 5.350 5.150 5.250 261,100 +0.00(+0.00%)
Aug 16, 2018 5.250 5.300 5.125 5.250 352,422 +0.00(+0.00%)
Aug 15, 2018 5.050 5.300 5.000 5.250 536,588 +0.25(+5.00%)
Aug 14, 2018 5.100 5.150 5.000 5.000 202,761 -0.10(-1.96%)
Aug 13, 2018 5.150 5.200 5.000 5.100 322,111 -0.08(-1.45%)
Aug 10, 2018 5.200 5.250 5.125 5.175 239,600 -0.03(-0.48%)
Aug 09, 2018 5.250 5.300 5.200 5.200 376,487 -0.05(-0.95%)
Aug 08, 2018 5.200 5.300 5.162 5.250 407,579 +0.05(+0.96%)
Aug 07, 2018 5.150 5.223 5.100 5.200 208,697 +0.00(+0.00%)
Aug 06, 2018 5.200 5.250 5.050 5.200 390,614 +0.05(+0.97%)
Aug 03, 2018 5.250 5.300 5.025 5.150 624,500 -0.10(-1.90%)
Aug 02, 2018 5.100 5.320 4.950 5.250 1,787,110 +0.50(+10.53%)
Aug 01, 2018 4.600 4.750 4.450 4.750 304,318 +0.15(+3.26%)
Jul 31, 2018 4.350 4.700 4.250 4.600 709,611 -0.12(-2.54%)
Jul 30, 2018 4.500 4.800 4.500 4.720 590,874 +0.22(+4.89%)
Jul 27, 2018 4.400 4.575 4.350 4.500 421,100 +0.10(+2.27%)
Jul 26, 2018 4.400 4.450 4.325 4.400 209,929 +0.00(+0.00%)
Jul 25, 2018 4.400 4.400 4.300 4.400 202,553 +0.03(+0.57%)
Jul 24, 2018 4.400 4.400 4.300 4.375 247,972 -0.08(-1.69%)
Jul 23, 2018 4.400 4.450 4.350 4.450 148,450 +0.00(+0.00%)
Jul 20, 2018 4.350 4.450 4.350 4.450 189,494 +0.08(+1.71%)
Jul 19, 2018 4.300 4.450 4.300 4.375 180,794 +0.03(+0.57%)
Jul 18, 2018 4.350 4.400 4.300 4.350 115,409 +0.00(+0.00%)
Jul 17, 2018 4.350 4.350 4.250 4.350 118,488 +0.00(+0.00%)
Jul 16, 2018 4.350 4.400 4.350 4.350 162,576 -0.05(-1.14%)
Jul 13, 2018 4.450 4.450 4.350 4.400 396,494 -0.05(-1.12%)
Jul 12, 2018 4.400 4.450 4.350 4.450 180,444 +0.05(+1.14%)
Jul 11, 2018 4.350 4.400 4.250 4.400 157,670 +0.05(+1.15%)
Jul 10, 2018 4.300 4.350 4.278 4.350 140,301 +0.05(+1.16%)
Jul 09, 2018 4.300 4.300 4.300 4.300 62,717 +0.05(+1.18%)
Jul 06, 2018 4.200 4.250 4.200 4.250 72,830 +0.05(+1.19%)
Jul 05, 2018 4.200 4.250 4.200 4.200 158,258 +0.05(+1.20%)
Jul 03, 2018 4.150 4.150 4.150 0 -0.30(-6.74%)
Jul 02, 2018 4.250 4.450 4.200 4.450 282,158 +0.20(+4.71%)
Jun 29, 2018 4.250 4.300 4.200 4.250 253,768 +0.05(+1.19%)
Jun 28, 2018 4.250 4.250 4.150 4.200 264,998 -0.05(-1.18%)
Jun 27, 2018 4.350 4.400 4.250 4.250 259,714 -0.10(-2.30%)
Jun 26, 2018 4.250 4.450 4.200 4.350 479,737 +0.12(+2.96%)
Jun 25, 2018 4.200 4.250 4.050 4.225 345,950 -0.03(-0.59%)
Jun 22, 2018 4.200 4.300 4.050 4.250 1,900,881 +0.05(+1.19%)
Jun 21, 2018 4.400 4.400 4.150 4.200 900,924 -0.15(-3.45%)
Jun 20, 2018 4.400 4.400 4.250 4.350 296,469 +0.00(+0.00%)
Jun 19, 2018 4.450 4.500 4.350 4.350 507,760 -0.10(-2.25%)
Jun 18, 2018 4.450 4.450 4.300 4.450 632,430 +0.00(+0.00%)
Jun 15, 2018 4.450 4.450 4.450 773,315 +0.00(+0.00%)
Jun 14, 2018 4.350 4.500 4.350 4.450 383,219 +0.10(+2.30%)
Jun 13, 2018 4.300 4.400 4.278 4.350 431,101 +0.10(+2.35%)
Jun 12, 2018 4.300 4.388 4.250 4.250 299,734 -0.10(-2.30%)
Jun 11, 2018 4.250 4.400 4.100 4.350 669,555 +0.10(+2.35%)
Jun 08, 2018 4.300 4.325 4.200 4.250 340,184 -0.05(-1.16%)
Jun 07, 2018 4.300 4.350 4.201 4.300 414,276 +0.05(+1.18%)
Jun 06, 2018 4.200 4.250 4.100 4.250 442,332 +0.05(+1.19%)
Jun 05, 2018 4.000 4.250 4.000 4.200 596,399 +0.20(+5.00%)
Jun 04, 2018 3.950 4.050 3.850 4.000 579,157 +0.05(+1.27%)
Jun 01, 2018 3.900 4.000 3.850 3.950 886,487 +0.10(+2.60%)
May 31, 2018 3.950 3.950 3.850 3.850 143,087 -0.05(-1.28%)
May 30, 2018 3.900 3.950 3.775 3.900 467,810 +0.05(+1.30%)
May 29, 2018 3.900 3.950 3.750 3.850 266,739 -0.05(-1.28%)
May 25, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
May 24, 2018 3.950 4.000 3.850 3.900 770,231 -0.10(-2.50%)
May 23, 2018 3.950 4.050 3.950 4.000 617,313 +0.00(+0.00%)
May 22, 2018 4.050 4.100 4.000 4.000 435,200 +0.00(+0.00%)
May 21, 2018 3.950 4.100 3.950 4.000 984,475 +0.05(+1.27%)
May 18, 2018 3.900 4.050 3.850 3.950 541,980 +0.10(+2.60%)
May 17, 2018 3.800 4.050 3.750 3.850 1,063,319 +0.00(+0.00%)
May 16, 2018 3.750 3.900 3.750 3.850 491,867 +0.10(+2.67%)
May 15, 2018 3.750 3.800 3.725 3.750 523,688 +0.00(+0.00%)
May 14, 2018 3.750 3.850 3.711 3.750 356,302 -0.05(-1.32%)
May 11, 2018 3.750 3.850 3.750 3.800 309,271 +0.00(+0.00%)
May 10, 2018 3.650 3.825 3.650 3.800 625,065 +0.15(+4.11%)
May 09, 2018 3.550 3.750 3.368 3.650 4,237,048 +0.10(+2.82%)
May 08, 2018 3.700 3.850 3.450 3.550 723,522 -0.10(-2.74%)
May 07, 2018 3.450 3.800 3.400 3.650 2,742,250 +0.25(+7.35%)
May 04, 2018 3.600 3.600 3.350 3.400 705,330 -0.20(-5.56%)
May 03, 2018 3.700 3.750 3.550 3.600 761,150 -0.10(-2.70%)
May 02, 2018 4.000 4.000 3.650 3.700 1,092,960 -0.25(-6.33%)
May 01, 2018 4.000 4.250 3.863 3.950 2,493,335 +0.30(+8.22%)
Apr 30, 2018 3.600 3.750 3.500 3.650 426,613 +0.10(+2.82%)
Apr 27, 2018 3.550 3.600 3.550 3.550 190,654 -0.05(-1.39%)
Apr 26, 2018 3.650 3.725 3.550 3.600 210,983 +0.00(+0.00%)
Apr 25, 2018 3.700 3.700 3.550 3.600 263,883 -0.10(-2.70%)
Apr 24, 2018 3.600 3.800 3.550 3.700 333,011 +0.12(+3.50%)
Apr 23, 2018 3.750 3.750 3.550 3.575 270,525 -0.17(-4.67%)
Apr 20, 2018 3.700 3.800 3.650 3.750 303,055 +0.00(+0.00%)
Apr 19, 2018 3.650 3.800 3.620 3.750 304,403 +0.10(+2.74%)
Apr 18, 2018 3.700 3.750 3.600 3.650 392,413 -0.02(-0.68%)
Apr 17, 2018 3.700 3.750 3.600 3.675 449,607 +0.02(+0.68%)
Apr 16, 2018 3.700 3.750 3.600 3.650 252,918 -0.05(-1.35%)
Apr 13, 2018 3.750 3.800 3.600 3.700 423,296 -0.02(-0.67%)
Apr 12, 2018 3.900 3.900 3.700 3.725 310,951 -0.17(-4.49%)
Apr 11, 2018 3.750 3.900 3.700 3.900 296,457 +0.15(+4.00%)
Apr 10, 2018 3.800 3.800 3.700 3.750 204,789 +0.00(+0.00%)
Apr 09, 2018 3.700 3.850 3.500 3.750 658,026 +0.00(+0.00%)
Apr 06, 2018 3.850 3.900 3.650 3.750 407,214 -0.15(-3.85%)
Apr 05, 2018 3.750 3.950 3.750 3.900 234,538 +0.15(+4.00%)
Apr 04, 2018 3.800 3.800 3.700 3.750 299,930 -0.10(-2.60%)
Apr 03, 2018 3.750 3.875 3.700 3.850 347,608 +0.10(+2.67%)
Apr 02, 2018 3.800 3.850 3.700 3.750 238,549 -0.05(-1.32%)
Mar 29, 2018 3.800 3.800 3.800 0 -0.10(-2.56%)
Mar 28, 2018 3.850 3.950 3.750 3.900 323,600 +0.05(+1.30%)
Mar 27, 2018 3.900 3.950 3.800 3.850 321,580 +0.00(+0.00%)
Mar 26, 2018 3.800 3.900 3.725 3.850 407,356 +0.05(+1.32%)
Mar 23, 2018 3.900 3.975 3.800 3.800 388,600 -0.10(-2.56%)
Mar 22, 2018 3.750 3.950 3.750 3.900 405,085 +0.10(+2.63%)
Mar 21, 2018 3.850 3.900 3.650 3.800 597,604 -0.05(-1.30%)
Mar 20, 2018 3.900 3.950 3.850 3.850 359,033 -0.05(-1.28%)
Mar 19, 2018 3.850 3.950 3.700 3.900 639,196 +0.05(+1.30%)
Mar 16, 2018 3.650 3.900 3.600 3.850 1,350,436 +0.20(+5.48%)
Mar 15, 2018 3.750 3.750 3.600 3.650 314,831 -0.05(-1.35%)
Mar 14, 2018 3.750 3.850 3.700 3.700 328,611 -0.05(-1.33%)
Mar 13, 2018 3.750 3.900 3.700 3.750 949,707 +0.05(+1.35%)
Mar 12, 2018 3.550 3.750 3.550 3.700 811,421 +0.15(+4.23%)
Mar 09, 2018 3.750 3.750 3.400 3.550 1,275,368 -0.20(-5.33%)
Mar 08, 2018 3.750 3.750 3.700 3.750 88,934 +0.05(+1.35%)
Mar 07, 2018 3.700 3.775 3.625 3.700 584,395 +0.00(+0.00%)
Mar 06, 2018 3.600 3.750 3.600 3.700 402,000 +0.10(+2.78%)
Mar 05, 2018 3.450 3.800 3.400 3.600 910,848 +0.15(+4.35%)
Mar 02, 2018 3.450 3.536 3.350 3.450 661,011 -0.05(-1.43%)
Mar 01, 2018 2.950 3.550 2.900 3.500 1,932,262 +0.48(+15.70%)
Feb 28, 2018 3.000 3.050 2.950 3.025 1,206,741 +0.05(+1.68%)
Feb 27, 2018 3.000 3.050 2.950 2.975 614,517 -0.02(-0.83%)
Feb 26, 2018 2.950 3.000 2.950 3.000 817,439 +0.05(+1.69%)
Feb 23, 2018 3.000 3.000 2.950 2.950 217,733 +0.00(+0.00%)
Feb 22, 2018 2.950 277,141 -0.05(-1.67%)
Feb 21, 2018 2.950 3.050 2.950 3.000 588,729 +0.00(+0.00%)
Feb 20, 2018 3.000 3.100 2.950 3.000 2,982,813 +0.05(+1.69%)
Feb 16, 2018 2.950 2.950 2.950 0 -0.27(-8.53%)
Feb 15, 2018 3.300 3.300 3.200 3.225 179,516 -0.07(-2.27%)
Feb 14, 2018 3.250 3.400 3.200 3.300 529,085 +0.00(+0.00%)
Feb 13, 2018 3.200 3.350 3.150 3.300 239,048 +0.05(+1.54%)
Feb 12, 2018 3.200 3.350 3.200 3.250 188,020 +0.05(+1.56%)
Feb 09, 2018 3.200 3.275 3.150 3.200 566,430 +0.05(+1.59%)
Feb 08, 2018 3.550 3.550 3.150 3.150 839,242 -0.35(-10.00%)
Feb 07, 2018 3.550 3.550 3.475 3.500 203,767 -0.05(-1.41%)
Feb 06, 2018 3.400 3.550 3.400 3.550 275,458 +0.05(+1.43%)
Feb 05, 2018 3.450 3.475 3.450 3.500 258,239 +0.05(+1.45%)
Feb 02, 2018 3.650 3.750 3.450 3.450 560,750 -0.25(-6.76%)
Feb 01, 2018 3.650 3.775 3.650 3.700 282,817 +0.05(+1.37%)
Jan 31, 2018 3.750 3.800 3.650 3.650 392,425 -0.10(-2.67%)
Jan 30, 2018 3.700 3.800 3.700 3.750 219,269 +0.00(+0.00%)
Jan 29, 2018 3.700 3.750 3.600 3.750 337,832 +0.05(+1.35%)
Jan 26, 2018 3.750 3.850 3.650 3.700 281,242 -0.02(-0.67%)
Jan 25, 2018 3.950 3.950 3.650 3.725 792,172 -0.12(-3.25%)
Jan 24, 2018 3.800 3.950 3.800 3.850 362,462 +0.02(+0.65%)
Jan 23, 2018 3.900 3.929 3.800 3.825 245,180 -0.12(-3.16%)
Jan 22, 2018 3.900 4.000 3.900 3.950 153,046 +0.00(+0.00%)
Jan 19, 2018 3.900 4.000 3.900 3.950 133,545 +0.00(+0.00%)
Jan 18, 2018 4.050 4.100 3.950 3.950 94,452 -0.05(-1.25%)
Jan 17, 2018 3.900 4.050 3.900 4.000 306,346 +0.10(+2.56%)
Jan 16, 2018 4.000 4.150 3.900 3.900 308,036 -0.10(-2.50%)
Jan 12, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 11, 2018 3.900 4.100 3.875 4.000 508,220 +0.15(+3.90%)
Jan 10, 2018 3.900 4.000 3.850 3.850 263,468 -0.05(-1.28%)
Jan 09, 2018 4.050 4.100 3.900 3.900 338,612 -0.10(-2.50%)
Jan 08, 2018 4.100 4.200 3.950 4.000 990,648 -0.15(-3.61%)
Jan 05, 2018 4.100 4.300 4.052 4.150 513,170 +0.10(+2.47%)
Jan 04, 2018 4.000 4.100 3.950 4.050 622,929 +0.10(+2.53%)
Jan 03, 2018 4.150 4.150 3.850 3.950 747,354 -0.25(-5.95%)
Jan 02, 2018 4.200 4.250 4.101 4.200 345,068 +0.00(+0.00%)
Dec 29, 2017 4.200 4.200 4.200 0 -0.10(-2.33%)
Dec 28, 2017 4.300 4.300 4.250 4.300 163,492 +0.05(+1.18%)
Dec 27, 2017 4.100 4.350 4.100 4.250 159,943 +0.15(+3.66%)
Dec 26, 2017 4.100 4.175 4.050 4.100 171,849 +0.00(+0.00%)
Dec 22, 2017 4.200 4.250 4.050 4.100 261,283 -0.15(-3.53%)
Dec 21, 2017 4.250 4.400 4.200 4.250 584,646 +0.05(+1.19%)
Dec 20, 2017 4.050 4.250 4.050 4.200 831,872 +0.20(+5.00%)
Dec 19, 2017 4.150 4.150 4.000 4.000 1,029,543 -0.15(-3.61%)
Dec 18, 2017 4.300 4.350 4.150 4.150 292,466 -0.15(-3.49%)
Dec 15, 2017 4.300 4.500 4.200 4.300 1,442,267 +0.00(+0.00%)
Dec 14, 2017 4.400 4.400 4.300 4.300 420,991 -0.05(-1.15%)
Dec 13, 2017 4.350 4.450 4.250 4.350 487,024 +0.00(+0.00%)
Dec 12, 2017 4.300 4.450 4.300 4.350 398,434 +0.05(+1.16%)
Dec 11, 2017 4.250 4.350 4.250 4.300 308,343 +0.05(+1.18%)
Dec 08, 2017 4.200 4.400 4.200 4.250 574,397 +0.10(+2.41%)
Dec 07, 2017 4.000 4.200 4.000 4.150 354,474 +0.10(+2.47%)
Dec 06, 2017 4.050 4.100 3.950 4.050 171,946 -0.05(-1.22%)
Dec 05, 2017 4.050 4.150 3.800 4.100 1,303,624 +0.05(+1.23%)
Dec 04, 2017 4.000 4.000 3.900 4.050 271,201 +0.05(+1.25%)
Dec 01, 2017 4.200 4.250 3.950 4.000 511,531 -0.20(-4.76%)
Nov 30, 2017 4.350 4.400 4.200 4.200 1,013,566 -0.15(-3.45%)
Nov 29, 2017 4.350 4.450 4.250 4.350 278,533 -0.05(-1.14%)
Nov 28, 2017 4.500 4.500 4.250 4.400 388,769 -0.05(-1.12%)
Nov 27, 2017 4.550 4.600 4.400 4.450 480,887 -0.10(-2.20%)
Nov 24, 2017 4.450 4.575 4.400 4.550 133,700 +0.10(+2.25%)
Nov 22, 2017 4.200 4.550 4.200 4.450 593,982 +0.20(+4.71%)
Nov 21, 2017 4.150 4.300 4.125 4.250 519,466 +0.10(+2.41%)
Nov 20, 2017 3.900 4.250 3.900 4.150 541,458 +0.25(+6.41%)
Nov 17, 2017 3.750 3.950 3.750 3.900 225,199 +0.10(+2.63%)
Nov 16, 2017 3.850 3.900 3.725 3.800 770,127 -0.05(-1.30%)
Nov 15, 2017 3.750 3.950 3.700 3.850 609,416 +0.05(+1.32%)
Nov 14, 2017 3.900 3.950 3.700 3.800 595,558 -0.10(-2.56%)
Nov 13, 2017 3.750 3.975 3.750 3.900 371,968 +0.10(+2.63%)
Nov 10, 2017 3.750 3.850 3.600 3.800 424,085 +0.00(+0.00%)
Nov 09, 2017 3.850 3.900 3.700 3.800 492,850 -0.10(-2.56%)
Nov 08, 2017 3.800 4.000 3.750 3.900 762,051 +0.10(+2.63%)
Nov 07, 2017 3.900 3.900 3.650 3.800 609,152 -0.05(-1.30%)
Nov 06, 2017 3.850 3.900 3.750 3.850 658,651 +0.05(+1.32%)
Nov 03, 2017 3.700 3.850 3.650 3.800 808,022 +0.05(+1.33%)
Nov 02, 2017 3.700 3.750 3.600 3.750 461,636 +0.05(+1.35%)
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.