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

Digi Intl Inc (NQ: DGII )

27.15 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 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 30, 2015 12.91 13.53 12.12 12.90 294,345 +1.17(+9.97%)
Oct 29, 2015 11.76 11.95 11.50 11.73 57,245 -0.14(-1.18%)
Oct 28, 2015 11.88 12.07 11.34 11.87 156,661 +0.05(+0.42%)
Oct 27, 2015 12.07 12.16 11.75 11.82 77,810 -0.25(-2.07%)
Oct 26, 2015 12.35 12.40 11.99 12.07 59,829 -0.33(-2.66%)
Oct 23, 2015 12.40 12.59 12.23 12.40 50,080 +0.07(+0.57%)
Oct 22, 2015 12.32 12.60 12.24 12.33 53,715 +0.06(+0.49%)
Oct 21, 2015 12.51 12.78 12.20 12.27 90,877 -0.24(-1.92%)
Oct 20, 2015 12.51 12.59 12.35 12.51 87,189 +0.04(+0.32%)
Oct 19, 2015 12.25 12.50 12.17 12.47 50,028 +0.12(+0.97%)
Oct 16, 2015 12.39 12.39 12.18 12.35 33,363 -0.05(-0.40%)
Oct 15, 2015 12.20 12.40 12.11 12.40 58,445 +0.20(+1.64%)
Oct 14, 2015 12.28 12.36 11.85 12.20 73,443 -0.09(-0.73%)
Oct 13, 2015 12.76 12.76 11.90 12.29 121,381 -0.39(-3.08%)
Oct 12, 2015 12.57 12.91 12.48 12.68 133,337 +0.20(+1.60%)
Oct 09, 2015 12.44 12.53 12.21 12.48 206,395 +0.13(+1.05%)
Oct 08, 2015 12.02 12.45 11.95 12.35 79,267 +0.33(+2.75%)
Oct 07, 2015 11.96 12.02 11.62 12.02 198,439 +0.16(+1.35%)
Oct 06, 2015 11.98 11.99 11.75 11.86 68,111 -0.06(-0.50%)
Oct 05, 2015 11.75 12.12 11.67 11.92 96,699 +0.27(+2.32%)
Oct 02, 2015 11.32 11.68 11.18 11.65 76,748 +0.16(+1.39%)
Oct 01, 2015 11.86 11.86 11.33 11.49 97,655 -0.30(-2.54%)
Sep 30, 2015 11.58 11.94 11.50 11.79 143,029 +0.32(+2.79%)
Sep 29, 2015 11.95 11.95 11.38 11.47 111,662 -0.39(-3.29%)
Sep 28, 2015 11.80 12.08 11.76 11.86 171,774 +0.04(+0.34%)
Sep 25, 2015 11.14 11.98 11.08 11.82 312,735 +0.82(+7.45%)
Sep 24, 2015 10.61 11.03 10.61 11.00 138,043 +0.24(+2.23%)
Sep 23, 2015 10.60 10.80 10.48 10.76 51,223 +0.23(+2.18%)
Sep 22, 2015 10.67 10.73 10.50 10.53 27,325 -0.17(-1.59%)
Sep 21, 2015 10.70 10.79 10.55 10.70 48,616 +0.13(+1.23%)
Sep 18, 2015 10.55 10.77 10.51 10.57 108,263 -0.12(-1.12%)
Sep 17, 2015 10.52 10.84 10.48 10.69 66,706 +0.12(+1.14%)
Sep 16, 2015 10.50 10.62 10.46 10.57 80,771 +0.09(+0.86%)
Sep 15, 2015 10.40 10.50 10.34 10.48 58,312 +0.14(+1.35%)
Sep 14, 2015 10.45 10.45 10.30 10.34 55,822 -0.07(-0.67%)
Sep 11, 2015 10.19 10.43 10.19 10.41 26,616 +0.11(+1.07%)
Sep 10, 2015 10.21 10.44 10.19 10.30 36,484 -0.01(-0.10%)
Sep 09, 2015 10.37 10.48 10.26 10.31 66,832 +0.02(+0.19%)
Sep 08, 2015 10.35 10.47 10.20 10.29 86,807 +0.10(+0.98%)
Sep 04, 2015 10.18 10.19 10.19 10.19 24,800 -0.08(-0.78%)
Sep 03, 2015 10.10 10.48 10.10 10.27 85,321 +0.11(+1.08%)
Sep 02, 2015 10.13 10.19 9.930 10.16 32,184 +0.14(+1.40%)
Sep 01, 2015 10.20 10.25 10.01 10.02 145,221 -0.22(-2.15%)
Aug 31, 2015 10.07 10.24 10.05 10.24 87,870 +0.18(+1.79%)
Aug 28, 2015 9.890 10.25 9.861 10.06 111,576 +0.19(+1.93%)
Aug 27, 2015 9.780 9.940 9.590 9.870 129,115 +0.17(+1.75%)
Aug 26, 2015 9.660 9.740 9.410 9.700 48,195 +0.19(+2.00%)
Aug 25, 2015 9.830 9.950 9.450 9.510 52,308 -0.04(-0.42%)
Aug 24, 2015 9.900 9.930 9.500 9.550 90,882 -0.40(-4.02%)
Aug 21, 2015 9.800 10.05 9.560 9.950 82,459 -0.04(-0.40%)
Aug 20, 2015 10.04 10.23 9.980 9.990 82,659 -0.07(-0.70%)
Aug 19, 2015 9.920 10.20 9.850 10.06 61,837 +0.12(+1.21%)
Aug 18, 2015 10.08 10.25 9.920 9.940 192,901 -0.14(-1.39%)
Aug 17, 2015 10.03 10.14 9.996 10.08 55,176 +0.05(+0.50%)
Aug 14, 2015 9.830 10.14 9.830 10.03 60,240 +0.17(+1.72%)
Aug 13, 2015 9.800 10.09 9.800 9.860 39,729 +0.04(+0.41%)
Aug 12, 2015 9.840 9.920 9.690 9.820 24,768 -0.04(-0.41%)
Aug 11, 2015 9.960 9.990 9.830 9.860 41,578 -0.13(-1.30%)
Aug 10, 2015 10.05 10.13 9.950 9.990 56,973 +0.00(+0.00%)
Aug 07, 2015 9.740 10.14 9.740 9.990 48,036 +0.16(+1.63%)
Aug 06, 2015 10.04 10.06 9.830 9.830 25,292 -0.16(-1.60%)
Aug 05, 2015 10.08 10.14 9.820 9.990 67,935 +0.05(+0.50%)
Aug 04, 2015 9.990 10.03 9.853 9.940 52,202 -0.09(-0.90%)
Aug 03, 2015 10.08 10.13 9.930 10.03 52,839 -0.09(-0.89%)
Jul 31, 2015 10.03 10.15 10.03 10.12 53,417 +0.14(+1.40%)
Jul 30, 2015 9.970 10.03 9.910 9.980 34,631 +0.01(+0.10%)
Jul 29, 2015 9.940 10.03 9.940 9.970 37,954 -0.03(-0.30%)
Jul 28, 2015 10.00 10.09 9.840 10.00 87,227 -0.06(-0.60%)
Jul 27, 2015 9.790 10.09 9.790 10.06 107,410 +0.16(+1.62%)
Jul 24, 2015 9.600 10.00 9.520 9.900 176,391 +0.37(+3.88%)
Jul 23, 2015 9.580 9.680 9.390 9.530 45,481 -0.08(-0.83%)
Jul 22, 2015 9.660 9.750 9.580 9.610 25,173 -0.13(-1.33%)
Jul 21, 2015 9.930 9.990 9.610 9.740 40,362 -0.20(-2.01%)
Jul 20, 2015 10.20 10.20 9.870 9.940 27,464 -0.21(-2.07%)
Jul 17, 2015 10.13 10.18 9.940 10.15 49,386 -0.01(-0.10%)
Jul 16, 2015 10.10 10.20 10.09 10.16 93,410 +0.07(+0.69%)
Jul 15, 2015 10.17 10.18 9.990 10.09 32,197 -0.09(-0.88%)
Jul 14, 2015 10.25 10.25 10.15 10.18 29,373 -0.01(-0.10%)
Jul 13, 2015 10.14 10.24 10.12 10.19 27,010 +0.11(+1.09%)
Jul 10, 2015 9.840 10.10 9.840 10.08 51,182 +0.30(+3.07%)
Jul 09, 2015 9.940 10.01 9.730 9.780 95,287 -0.03(-0.31%)
Jul 08, 2015 9.790 9.980 9.710 9.810 94,357 -0.13(-1.31%)
Jul 07, 2015 10.00 10.03 9.700 9.940 68,103 -0.04(-0.40%)
Jul 06, 2015 9.890 10.05 9.850 9.980 47,383 +0.06(+0.60%)
Jul 02, 2015 9.750 9.920 9.920 9.920 56,900 +0.17(+1.74%)
Jul 01, 2015 9.650 9.840 9.510 9.750 200,330 +0.20(+2.09%)
Jun 30, 2015 9.550 9.580 9.420 9.550 47,450 +0.04(+0.42%)
Jun 29, 2015 9.610 9.670 9.500 9.510 44,100 -0.07(-0.73%)
Jun 26, 2015 9.680 9.780 9.580 9.580 131,500 -0.11(-1.14%)
Jun 25, 2015 9.680 9.680 9.570 9.690 170,912 +0.00(+0.00%)
Jun 24, 2015 9.800 9.905 9.620 9.690 79,525 -0.21(-2.12%)
Jun 23, 2015 9.930 10.01 9.830 9.900 35,605 -0.07(-0.70%)
Jun 22, 2015 10.17 10.25 9.940 9.970 76,806 -0.19(-1.87%)
Jun 19, 2015 10.25 10.38 10.13 10.16 117,710 -0.12(-1.17%)
Jun 18, 2015 10.06 10.30 10.02 10.28 71,871 +0.22(+2.19%)
Jun 17, 2015 9.850 10.18 9.838 10.06 107,597 +0.25(+2.55%)
Jun 16, 2015 10.04 10.08 9.660 9.810 141,937 -0.25(-2.49%)
Jun 15, 2015 10.02 10.19 9.900 10.06 43,137 +0.00(+0.00%)
Jun 12, 2015 10.11 10.18 10.03 10.06 21,838 -0.05(-0.49%)
Jun 11, 2015 10.04 10.20 10.01 10.11 42,848 +0.05(+0.50%)
Jun 10, 2015 9.940 10.17 9.940 10.06 71,097 +0.20(+2.03%)
Jun 09, 2015 9.920 9.930 9.770 9.860 33,543 -0.08(-0.80%)
Jun 08, 2015 9.910 10.02 9.880 9.940 19,891 -0.03(-0.30%)
Jun 05, 2015 9.910 9.980 9.880 9.970 44,451 +0.06(+0.61%)
Jun 04, 2015 9.920 10.07 9.800 9.910 28,601 -0.04(-0.40%)
Jun 03, 2015 9.600 9.970 9.590 9.950 45,615 +0.34(+3.54%)
Jun 02, 2015 10.04 10.10 9.550 9.610 116,631 -0.43(-4.28%)
Jun 01, 2015 10.07 10.22 10.00 10.04 31,064 +0.08(+0.80%)
May 29, 2015 9.860 10.05 9.850 9.960 74,595 -0.03(-0.30%)
May 28, 2015 9.860 10.16 9.790 9.990 124,206 +0.19(+1.94%)
May 27, 2015 9.410 9.850 9.355 9.800 70,402 +0.46(+4.93%)
May 26, 2015 9.500 9.570 9.220 9.340 41,808 -0.16(-1.68%)
May 22, 2015 9.160 9.500 9.500 9.500 58,000 +0.34(+3.71%)
May 21, 2015 9.370 9.370 9.050 9.160 70,156 -0.13(-1.40%)
May 20, 2015 9.560 9.560 9.250 9.290 64,429 -0.23(-2.42%)
May 19, 2015 9.470 9.590 9.310 9.520 33,212 +0.05(+0.53%)
May 18, 2015 9.460 9.610 9.390 9.470 32,169 +0.08(+0.85%)
May 15, 2015 9.540 9.540 9.270 9.390 57,276 -0.13(-1.37%)
May 14, 2015 9.380 9.540 9.310 9.520 49,911 +0.18(+1.93%)
May 13, 2015 9.440 9.470 9.260 9.340 43,058 -0.08(-0.85%)
May 12, 2015 9.540 9.540 9.370 9.420 68,011 -0.14(-1.46%)
May 11, 2015 9.680 9.840 9.550 9.560 45,396 -0.19(-1.95%)
May 08, 2015 9.760 9.800 9.640 9.750 50,296 +0.09(+0.93%)
May 07, 2015 9.760 9.800 9.610 9.660 36,569 -0.15(-1.53%)
May 06, 2015 9.630 9.810 9.520 9.810 49,694 +0.13(+1.34%)
May 05, 2015 9.780 9.910 9.440 9.680 88,295 -0.16(-1.63%)
May 04, 2015 9.900 10.11 9.810 9.840 40,402 -0.07(-0.71%)
May 01, 2015 10.06 10.16 9.840 9.910 49,618 -0.19(-1.88%)
Apr 30, 2015 9.960 10.11 9.910 10.10 116,637 +0.06(+0.60%)
Apr 29, 2015 10.17 10.17 9.940 10.04 93,631 -0.14(-1.38%)
Apr 28, 2015 10.00 10.21 10.00 10.18 82,811 +0.12(+1.19%)
Apr 27, 2015 9.980 10.14 9.890 10.06 108,425 +0.06(+0.60%)
Apr 24, 2015 10.56 10.69 9.810 10.00 111,008 +0.36(+3.73%)
Apr 23, 2015 9.420 9.670 9.350 9.640 36,279 +0.24(+2.55%)
Apr 22, 2015 9.340 9.430 9.200 9.400 53,289 +0.11(+1.18%)
Apr 21, 2015 9.250 9.360 9.180 9.290 20,592 +0.04(+0.43%)
Apr 20, 2015 9.100 9.490 9.100 9.250 57,407 +0.13(+1.43%)
Apr 17, 2015 9.080 9.255 8.950 9.120 88,018 -0.03(-0.33%)
Apr 16, 2015 9.400 9.470 9.130 9.150 75,951 -0.27(-2.87%)
Apr 15, 2015 9.720 9.720 9.380 9.420 96,276 -0.29(-2.99%)
Apr 14, 2015 9.700 9.764 9.590 9.710 59,590 -0.04(-0.41%)
Apr 13, 2015 9.920 9.920 9.680 9.750 41,152 -0.19(-1.91%)
Apr 10, 2015 10.05 10.05 9.880 9.940 28,668 -0.04(-0.40%)
Apr 09, 2015 9.980 10.04 9.840 9.980 18,955 -0.04(-0.40%)
Apr 08, 2015 10.10 10.21 9.930 10.02 84,108 -0.07(-0.69%)
Apr 07, 2015 10.17 10.33 9.990 10.09 48,511 -0.07(-0.69%)
Apr 06, 2015 10.06 10.20 9.990 10.16 19,206 +0.00(+0.00%)
Apr 02, 2015 10.14 10.16 10.16 10.16 65,800 -0.07(-0.68%)
Apr 01, 2015 9.920 10.26 9.710 10.23 58,934 +0.25(+2.51%)
Mar 31, 2015 9.980 10.05 9.695 9.980 80,027 -0.02(-0.20%)
Mar 30, 2015 10.12 10.12 9.900 10.00 69,263 -0.02(-0.20%)
Mar 27, 2015 9.850 10.11 9.762 10.02 61,609 +0.19(+1.93%)
Mar 26, 2015 9.700 9.850 9.690 9.830 61,789 +0.10(+1.03%)
Mar 25, 2015 10.40 10.41 9.720 9.730 75,522 -0.66(-6.35%)
Mar 24, 2015 10.34 10.63 10.32 10.39 67,633 +0.06(+0.58%)
Mar 23, 2015 10.25 10.42 10.25 10.33 84,933 -0.01(-0.10%)
Mar 20, 2015 10.30 10.43 10.30 10.34 148,719 +0.10(+0.98%)
Mar 19, 2015 10.27 10.36 10.14 10.24 107,018 -0.09(-0.87%)
Mar 18, 2015 10.37 10.37 10.06 10.33 47,925 -0.09(-0.86%)
Mar 17, 2015 10.18 10.45 10.16 10.42 51,646 +0.24(+2.36%)
Mar 16, 2015 10.26 10.26 10.04 10.18 65,138 -0.06(-0.59%)
Mar 13, 2015 10.23 10.38 10.00 10.24 52,620 -0.04(-0.39%)
Mar 12, 2015 10.19 10.33 10.02 10.28 92,079 +0.19(+1.88%)
Mar 11, 2015 9.990 10.24 9.942 10.09 48,378 +0.09(+0.90%)
Mar 10, 2015 10.01 10.11 9.950 10.00 66,294 -0.15(-1.48%)
Mar 09, 2015 10.14 10.27 10.04 10.15 53,183 +0.07(+0.69%)
Mar 06, 2015 10.13 10.22 10.07 10.08 58,359 -0.17(-1.66%)
Mar 05, 2015 10.43 10.43 10.07 10.25 45,967 -0.20(-1.91%)
Mar 04, 2015 10.45 10.54 10.30 10.45 57,616 -0.08(-0.76%)
Mar 03, 2015 10.54 10.72 10.49 10.53 55,111 -0.09(-0.85%)
Mar 02, 2015 10.60 10.78 10.44 10.62 46,023 +0.04(+0.38%)
Feb 27, 2015 10.74 10.74 10.57 10.58 50,969 -0.16(-1.49%)
Feb 26, 2015 10.38 10.76 10.30 10.74 61,095 +0.35(+3.37%)
Feb 25, 2015 10.33 10.41 10.30 10.39 47,809 +0.09(+0.87%)
Feb 24, 2015 10.22 10.39 10.12 10.30 77,980 +0.06(+0.59%)
Feb 23, 2015 10.12 10.29 9.850 10.24 76,789 +0.04(+0.39%)
Feb 20, 2015 10.28 10.28 10.04 10.20 55,988 -0.12(-1.16%)
Feb 19, 2015 10.22 10.37 10.13 10.32 29,009 +0.04(+0.39%)
Feb 18, 2015 10.25 10.28 10.16 10.28 36,031 +0.05(+0.49%)
Feb 17, 2015 10.34 10.34 10.11 10.23 42,820 -0.08(-0.78%)
Feb 13, 2015 10.13 10.31 10.31 10.31 66,900 +0.16(+1.58%)
Feb 12, 2015 10.16 10.22 10.11 10.15 69,758 +0.01(+0.10%)
Feb 11, 2015 10.09 10.20 10.01 10.14 41,343 -0.02(-0.20%)
Feb 10, 2015 10.20 10.25 9.640 10.16 134,319 +0.01(+0.10%)
Feb 09, 2015 10.24 10.39 10.14 10.15 45,710 -0.18(-1.74%)
Feb 06, 2015 10.16 10.35 9.980 10.33 281,274 +0.13(+1.27%)
Feb 05, 2015 10.22 10.36 10.13 10.20 74,219 -0.03(-0.29%)
Feb 04, 2015 10.05 10.37 9.700 10.23 129,674 +0.12(+1.19%)
Feb 03, 2015 10.28 10.44 10.04 10.11 97,650 -0.09(-0.88%)
Feb 02, 2015 9.620 10.29 9.594 10.20 138,805 +0.65(+6.81%)
Jan 30, 2015 9.400 9.655 9.350 9.550 274,543 +0.05(+0.53%)
Jan 29, 2015 9.280 9.510 9.028 9.500 62,785 +0.24(+2.59%)
Jan 28, 2015 9.500 9.500 9.130 9.260 77,618 -0.20(-2.11%)
Jan 27, 2015 9.260 9.500 9.171 9.460 191,788 +0.04(+0.42%)
Jan 26, 2015 9.040 9.430 8.910 9.420 65,456 +0.38(+4.20%)
Jan 23, 2015 8.880 9.090 8.583 9.040 153,977 +0.13(+1.46%)
Jan 22, 2015 8.400 8.930 8.310 8.910 93,340 +0.56(+6.71%)
Jan 21, 2015 8.270 8.390 8.230 8.350 67,299 +0.09(+1.09%)
Jan 20, 2015 8.510 8.510 8.235 8.260 34,671 -0.23(-2.71%)
Jan 16, 2015 8.350 8.500 8.270 8.490 50,246 +0.11(+1.31%)
Jan 15, 2015 8.750 8.770 8.360 8.380 32,204 -0.32(-3.68%)
Jan 14, 2015 8.690 8.750 8.537 8.700 23,342 -0.06(-0.68%)
Jan 13, 2015 8.690 8.970 8.560 8.760 63,802 +0.13(+1.51%)
Jan 12, 2015 8.560 8.690 8.450 8.630 43,013 +0.04(+0.47%)
Jan 09, 2015 8.870 8.880 8.540 8.590 82,072 -0.31(-3.48%)
Jan 08, 2015 9.060 9.090 8.810 8.900 253,551 -0.12(-1.33%)
Jan 07, 2015 9.040 9.060 8.880 9.020 66,918 +0.08(+0.89%)
Jan 06, 2015 9.030 9.200 8.870 8.940 111,424 -0.29(-3.14%)
Jan 05, 2015 9.150 9.370 9.120 9.230 75,809 -0.03(-0.32%)
Jan 02, 2015 9.290 9.370 8.960 9.260 62,966 -0.03(-0.32%)
Dec 31, 2014 9.190 9.290 9.290 9.290 85,300 +0.10(+1.09%)
Dec 30, 2014 9.230 9.310 9.120 9.190 33,391 -0.09(-0.97%)
Dec 29, 2014 9.040 9.390 9.000 9.280 91,719 +0.21(+2.32%)
Dec 26, 2014 9.150 9.370 9.020 9.070 87,142 -0.08(-0.87%)
Dec 24, 2014 9.010 9.150 9.150 9.150 39,700 +0.15(+1.67%)
Dec 23, 2014 8.950 9.140 8.820 9.000 82,241 +0.08(+0.90%)
Dec 22, 2014 8.650 8.950 8.600 8.920 89,366 +0.21(+2.41%)
Dec 19, 2014 8.480 8.760 8.420 8.710 412,504 +0.20(+2.35%)
Dec 18, 2014 8.420 8.570 8.270 8.510 111,950 +0.21(+2.53%)
Dec 17, 2014 8.120 8.340 7.970 8.300 119,546 +0.19(+2.34%)
Dec 16, 2014 7.850 8.190 7.780 8.110 165,224 +0.18(+2.27%)
Dec 15, 2014 7.980 8.070 7.930 7.930 97,854 +0.03(+0.38%)
Dec 12, 2014 7.860 8.040 7.800 7.900 92,145 -0.01(-0.13%)
Dec 11, 2014 8.140 8.300 7.880 7.910 72,275 -0.18(-2.22%)
Dec 10, 2014 8.440 8.450 8.090 8.090 98,111 -0.36(-4.26%)
Dec 09, 2014 8.160 8.690 8.115 8.450 152,254 +0.19(+2.30%)
Dec 08, 2014 7.840 8.300 7.840 8.260 221,921 +0.25(+3.12%)
Dec 05, 2014 7.340 8.090 7.340 8.010 114,074 +0.66(+8.98%)
Dec 04, 2014 7.450 7.610 7.280 7.350 99,482 -0.06(-0.81%)
Dec 03, 2014 7.250 7.710 7.140 7.410 395,226 +0.16(+2.21%)
Dec 02, 2014 7.260 7.500 7.190 7.250 65,861 -0.01(-0.14%)
Dec 01, 2014 7.150 7.410 7.060 7.260 86,402 +0.12(+1.68%)
Nov 28, 2014 7.330 7.330 7.130 7.140 43,768 -0.11(-1.52%)
Nov 26, 2014 7.240 7.250 7.250 7.250 98,800 +0.03(+0.42%)
Nov 25, 2014 7.500 7.530 7.220 7.220 233,376 -0.28(-3.73%)
Nov 24, 2014 7.400 7.510 7.340 7.500 58,757 +0.15(+2.04%)
Nov 21, 2014 7.540 7.550 7.330 7.350 60,389 -0.05(-0.68%)
Nov 20, 2014 7.220 7.430 7.220 7.400 45,645 +0.17(+2.35%)
Nov 19, 2014 7.390 7.390 7.150 7.230 56,981 -0.14(-1.90%)
Nov 18, 2014 7.280 7.430 7.250 7.370 47,651 +0.12(+1.66%)
Nov 17, 2014 7.490 7.490 7.220 7.250 64,138 -0.25(-3.33%)
Nov 14, 2014 7.560 7.570 7.430 7.500 98,019 -0.04(-0.53%)
Nov 13, 2014 7.570 7.620 7.480 7.540 66,799 -0.05(-0.66%)
Nov 12, 2014 7.800 7.900 6.950 7.590 135,428 -0.27(-3.44%)
Nov 11, 2014 7.800 7.930 7.760 7.860 49,053 +0.01(+0.13%)
Nov 10, 2014 7.700 7.890 7.590 7.850 95,033 +0.13(+1.68%)
Nov 07, 2014 7.880 7.972 7.620 7.720 73,020 -0.16(-2.03%)
Nov 06, 2014 7.850 7.910 7.760 7.880 23,898 +0.02(+0.25%)
Nov 05, 2014 7.880 7.975 7.820 7.860 31,973 +0.04(+0.51%)
Nov 04, 2014 7.980 8.050 7.780 7.820 65,989 -0.15(-1.88%)
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.