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

Harmonic Inc (NQ: HLIT )

11.62 -0.09 (-0.77%)
Streaming Delayed Price Updated: 12:20 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 (%)
Nov 30, 2016 4.750 4.875 4.500 4.650 474,623 -0.05(-1.06%)
Nov 29, 2016 4.650 4.850 4.600 4.700 354,385 +0.05(+1.08%)
Nov 28, 2016 4.750 4.800 4.500 4.650 354,593 -0.05(-1.06%)
Nov 25, 2016 4.700 4.750 4.650 4.700 205,389 -0.05(-1.05%)
Nov 23, 2016 4.750 4.750 4.750 0 +0.05(+1.06%)
Nov 22, 2016 4.700 4.750 4.500 4.700 321,749 +0.05(+1.08%)
Nov 21, 2016 4.800 4.800 4.300 4.650 560,760 +0.10(+2.20%)
Nov 18, 2016 4.700 4.850 4.450 4.550 458,529 -0.15(-3.19%)
Nov 17, 2016 4.900 4.950 4.715 4.700 382,018 -0.20(-4.08%)
Nov 16, 2016 4.600 4.950 4.400 4.900 820,680 +0.30(+6.52%)
Nov 15, 2016 5.050 5.050 4.600 4.600 510,034 -0.45(-8.91%)
Nov 14, 2016 5.050 5.100 4.850 5.050 595,752 +0.15(+3.06%)
Nov 11, 2016 4.250 5.000 4.050 4.900 1,045,846 +0.40(+8.89%)
Nov 10, 2016 4.600 4.850 3.800 4.500 3,780,910 -0.85(-15.89%)
Nov 09, 2016 4.800 5.350 4.758 5.350 597,431 +0.40(+8.08%)
Nov 08, 2016 4.950 5.075 4.750 4.950 288,208 +0.05(+1.02%)
Nov 07, 2016 4.850 5.025 4.750 4.900 534,486 +0.15(+3.16%)
Nov 04, 2016 4.900 5.000 4.650 4.750 484,743 -0.15(-3.06%)
Nov 03, 2016 4.800 5.050 4.750 4.900 313,390 +0.15(+3.16%)
Nov 02, 2016 5.050 5.150 4.750 4.750 460,018 -0.25(-5.00%)
Nov 01, 2016 5.050 5.150 4.950 5.000 332,295 -0.10(-1.96%)
Oct 31, 2016 4.950 5.150 4.900 5.100 474,275 +0.10(+2.00%)
Oct 28, 2016 4.650 5.300 4.600 5.000 513,010 +0.15(+3.09%)
Oct 27, 2016 5.100 5.194 4.850 4.850 362,616 -0.30(-5.83%)
Oct 26, 2016 5.200 5.350 5.150 5.150 311,836 -0.15(-2.83%)
Oct 25, 2016 5.350 5.500 5.150 5.300 315,029 -0.10(-1.85%)
Oct 24, 2016 5.550 5.550 5.300 5.400 245,571 -0.05(-0.92%)
Oct 21, 2016 5.400 5.450 5.350 5.450 356,186 +0.00(+0.00%)
Oct 20, 2016 5.450 5.600 5.300 5.450 211,793 +0.05(+0.93%)
Oct 19, 2016 5.500 5.550 5.300 5.400 337,498 -0.15(-2.70%)
Oct 18, 2016 5.550 5.700 5.350 5.550 920,581 +0.10(+1.83%)
Oct 17, 2016 5.250 5.550 5.250 5.450 364,062 +0.13(+2.44%)
Oct 14, 2016 5.500 5.570 5.280 5.320 605,449 -0.15(-2.74%)
Oct 13, 2016 5.500 5.610 5.409 5.470 466,190 -0.09(-1.62%)
Oct 12, 2016 5.690 5.730 5.520 5.560 385,213 -0.11(-1.94%)
Oct 11, 2016 5.880 5.920 5.610 5.670 383,513 -0.23(-3.90%)
Oct 10, 2016 5.800 6.080 5.760 5.900 352,156 -0.01(-0.17%)
Oct 07, 2016 6.000 6.030 5.800 5.910 420,111 -0.02(-0.34%)
Oct 06, 2016 5.880 6.040 5.850 5.930 337,094 +0.00(+0.00%)
Oct 05, 2016 5.890 6.130 5.850 5.930 624,846 +0.09(+1.54%)
Oct 04, 2016 5.800 6.100 5.780 5.840 955,720 +0.08(+1.39%)
Oct 03, 2016 5.930 5.980 5.750 5.760 1,231,698 -0.17(-2.87%)
Sep 30, 2016 5.890 5.975 5.800 5.930 904,157 +0.05(+0.85%)
Sep 29, 2016 5.660 5.890 5.540 5.880 1,702,989 +0.05(+0.86%)
Sep 28, 2016 5.210 5.990 5.120 5.830 4,804,803 +1.17(+25.11%)
Sep 27, 2016 4.590 4.680 4.500 4.660 268,996 +0.06(+1.30%)
Sep 26, 2016 4.690 4.725 4.600 4.600 440,126 -0.10(-2.13%)
Sep 23, 2016 4.800 4.800 4.600 4.700 2,268,099 -0.08(-1.67%)
Sep 22, 2016 4.790 4.940 4.750 4.780 508,038 +0.02(+0.42%)
Sep 21, 2016 4.690 4.810 4.605 4.760 1,026,611 +0.11(+2.37%)
Sep 20, 2016 4.640 4.710 4.600 4.650 292,553 +0.01(+0.22%)
Sep 19, 2016 4.670 4.790 4.620 4.640 874,058 -0.02(-0.43%)
Sep 16, 2016 4.760 4.790 4.590 4.660 989,038 -0.09(-1.89%)
Sep 15, 2016 4.700 4.810 4.700 4.750 264,400 +0.09(+1.93%)
Sep 14, 2016 4.830 4.845 4.650 4.660 432,006 -0.15(-3.12%)
Sep 13, 2016 4.910 5.030 4.755 4.810 470,846 -0.20(-3.99%)
Sep 12, 2016 4.800 5.010 4.770 5.010 604,474 +0.19(+3.94%)
Sep 09, 2016 4.940 4.990 4.800 4.820 462,685 -0.22(-4.37%)
Sep 08, 2016 5.240 5.240 5.035 5.040 543,836 -0.10(-1.95%)
Sep 07, 2016 5.040 5.240 5.040 5.140 553,304 +0.06(+1.18%)
Sep 06, 2016 5.100 5.150 4.880 5.080 1,185,989 -0.02(-0.39%)
Sep 02, 2016 4.500 5.100 5.100 5.100 2,233,500 +0.65(+14.61%)
Sep 01, 2016 4.350 4.480 4.300 4.450 312,139 +0.11(+2.53%)
Aug 31, 2016 4.350 4.450 4.290 4.340 406,062 -0.02(-0.46%)
Aug 30, 2016 4.380 4.470 4.350 4.360 166,168 +0.01(+0.23%)
Aug 29, 2016 4.470 4.470 4.316 4.350 155,359 -0.10(-2.25%)
Aug 26, 2016 4.440 4.460 4.330 4.450 496,448 +0.01(+0.23%)
Aug 25, 2016 4.180 4.460 4.129 4.440 764,408 +0.25(+5.97%)
Aug 24, 2016 4.230 4.260 4.140 4.190 189,541 -0.04(-0.95%)
Aug 23, 2016 4.210 4.290 4.140 4.230 194,382 +0.07(+1.68%)
Aug 22, 2016 4.150 4.230 4.070 4.160 211,698 +0.04(+0.97%)
Aug 19, 2016 4.170 4.210 4.100 4.120 181,100 -0.06(-1.44%)
Aug 18, 2016 4.150 4.190 4.100 4.180 218,351 +0.04(+0.97%)
Aug 17, 2016 4.100 4.230 4.070 4.140 270,705 +0.03(+0.73%)
Aug 16, 2016 4.210 4.230 4.050 4.110 385,236 -0.10(-2.38%)
Aug 15, 2016 4.110 4.280 4.110 4.210 553,075 +0.04(+0.96%)
Aug 12, 2016 4.060 4.180 3.960 4.170 594,109 +0.11(+2.71%)
Aug 11, 2016 3.960 4.150 3.900 4.060 967,675 +0.11(+2.78%)
Aug 10, 2016 3.550 4.190 3.550 3.950 2,545,112 +0.58(+17.21%)
Aug 09, 2016 3.270 3.380 3.250 3.370 288,847 +0.11(+3.37%)
Aug 08, 2016 3.240 3.300 3.240 3.260 151,016 +0.01(+0.31%)
Aug 05, 2016 3.180 3.250 3.160 3.250 238,119 +0.08(+2.52%)
Aug 04, 2016 3.130 3.180 3.080 3.170 193,805 +0.05(+1.60%)
Aug 03, 2016 3.040 3.125 3.010 3.120 160,689 +0.09(+2.97%)
Aug 02, 2016 3.200 3.230 3.020 3.030 287,353 -0.18(-5.61%)
Aug 01, 2016 3.290 3.320 3.190 3.210 350,914 -0.08(-2.43%)
Jul 29, 2016 3.290 3.310 3.280 3.290 504,965 +0.00(+0.00%)
Jul 28, 2016 3.310 3.330 3.280 3.290 236,093 -0.03(-0.90%)
Jul 27, 2016 3.240 3.340 3.230 3.320 932,993 +0.09(+2.79%)
Jul 26, 2016 3.160 3.240 3.150 3.230 219,155 +0.06(+1.89%)
Jul 25, 2016 3.150 3.196 3.130 3.170 226,596 +0.01(+0.32%)
Jul 22, 2016 3.120 3.190 3.040 3.160 245,833 +0.04(+1.28%)
Jul 21, 2016 3.050 3.180 3.010 3.120 2,000,972 +0.05(+1.63%)
Jul 20, 2016 2.990 3.090 2.940 3.070 289,649 +0.09(+3.02%)
Jul 19, 2016 3.060 3.090 2.980 2.980 177,175 -0.10(-3.25%)
Jul 18, 2016 3.090 3.150 3.040 3.080 240,481 -0.02(-0.65%)
Jul 15, 2016 3.130 3.190 3.080 3.100 296,705 -0.01(-0.32%)
Jul 14, 2016 3.160 3.180 3.100 3.110 239,028 -0.02(-0.64%)
Jul 13, 2016 3.150 3.210 3.090 3.130 789,188 -0.02(-0.63%)
Jul 12, 2016 3.010 3.175 3.010 3.150 407,622 +0.15(+5.00%)
Jul 11, 2016 2.950 3.040 2.950 3.000 365,961 +0.07(+2.39%)
Jul 08, 2016 2.830 2.950 2.780 2.930 413,272 +0.15(+5.40%)
Jul 07, 2016 2.780 2.860 2.730 2.780 287,370 -0.02(-0.71%)
Jul 05, 2016 2.940 2.950 2.720 2.800 507,861 -0.21(-6.98%)
Jul 01, 2016 2.860 3.010 3.010 3.010 358,600 +0.16(+5.61%)
Jun 30, 2016 2.810 2.910 2.760 2.850 595,020 +0.05(+1.79%)
Jun 29, 2016 2.840 2.900 2.770 2.800 402,379 +0.01(+0.36%)
Jun 28, 2016 2.690 2.835 2.690 2.790 508,344 +0.14(+5.28%)
Jun 27, 2016 2.790 2.790 2.620 2.650 683,134 -0.18(-6.36%)
Jun 24, 2016 2.930 2.950 2.795 2.830 1,279,709 -0.26(-8.41%)
Jun 23, 2016 2.990 3.090 2.960 3.090 339,521 +0.14(+4.75%)
Jun 22, 2016 2.950 3.025 2.920 2.950 454,779 -0.01(-0.34%)
Jun 21, 2016 2.990 3.010 2.930 2.960 383,961 -0.02(-0.67%)
Jun 20, 2016 2.950 3.110 2.950 2.980 744,522 +0.04(+1.36%)
Jun 17, 2016 2.840 2.950 2.830 2.940 1,624,900 +0.11(+3.89%)
Jun 16, 2016 2.760 2.840 2.730 2.830 412,180 +0.09(+3.28%)
Jun 15, 2016 2.690 2.780 2.680 2.740 766,086 +0.04(+1.48%)
Jun 14, 2016 2.720 2.750 2.610 2.700 467,738 -0.03(-1.10%)
Jun 13, 2016 2.800 2.850 2.710 2.730 328,728 -0.09(-3.19%)
Jun 10, 2016 2.860 2.880 2.790 2.820 450,932 -0.06(-2.08%)
Jun 09, 2016 2.980 2.990 2.880 2.880 329,381 -0.12(-4.00%)
Jun 08, 2016 3.000 3.110 2.980 3.000 289,520 +0.00(+0.00%)
Jun 07, 2016 3.060 3.065 2.960 3.000 588,847 -0.07(-2.28%)
Jun 06, 2016 2.900 3.110 2.900 3.070 667,982 +0.18(+6.23%)
Jun 03, 2016 2.830 2.905 2.820 2.890 340,525 +0.05(+1.76%)
Jun 02, 2016 2.830 2.878 2.810 2.840 547,230 +0.00(+0.00%)
Jun 01, 2016 2.840 2.855 2.760 2.840 512,272 -0.02(-0.70%)
May 31, 2016 2.890 2.920 2.815 2.860 340,790 -0.02(-0.69%)
May 27, 2016 2.860 2.880 2.880 2.880 214,500 +0.01(+0.35%)
May 26, 2016 2.920 2.920 2.840 2.870 400,928 -0.02(-0.69%)
May 25, 2016 2.710 2.920 2.710 2.890 528,446 +0.19(+7.04%)
May 24, 2016 2.610 2.710 2.560 2.700 1,672,705 +0.13(+5.06%)
May 23, 2016 2.610 2.690 2.570 2.570 250,590 -0.05(-1.91%)
May 20, 2016 2.580 2.640 2.530 2.620 359,363 +0.06(+2.34%)
May 19, 2016 2.680 2.680 2.510 2.560 491,160 -0.12(-4.48%)
May 18, 2016 2.670 2.730 2.610 2.680 642,710 +0.01(+0.37%)
May 17, 2016 2.840 2.870 2.670 2.670 778,456 -0.18(-6.32%)
May 16, 2016 2.930 2.960 2.820 2.850 474,720 -0.09(-3.06%)
May 13, 2016 3.070 3.130 2.930 2.940 843,731 -0.13(-4.23%)
May 12, 2016 3.110 3.125 3.060 3.070 455,848 -0.04(-1.29%)
May 11, 2016 3.200 3.280 2.900 3.110 3,181,177 -0.22(-6.61%)
May 10, 2016 3.330 3.400 3.270 3.330 380,055 +0.01(+0.30%)
May 09, 2016 3.300 3.420 3.290 3.320 303,351 +0.02(+0.61%)
May 06, 2016 3.330 3.465 3.235 3.300 272,238 -0.03(-0.90%)
May 05, 2016 3.450 3.585 3.300 3.330 489,934 -0.08(-2.35%)
May 04, 2016 3.440 3.570 3.405 3.410 446,924 -0.06(-1.73%)
May 03, 2016 3.450 3.500 3.440 3.470 314,778 -0.01(-0.29%)
May 02, 2016 3.450 3.500 3.430 3.480 331,032 +0.02(+0.58%)
Apr 29, 2016 3.500 3.510 3.430 3.460 481,855 -0.04(-1.14%)
Apr 28, 2016 3.500 3.550 3.460 3.500 563,441 -0.04(-1.13%)
Apr 27, 2016 3.560 3.590 3.470 3.540 334,766 -0.03(-0.84%)
Apr 26, 2016 3.430 3.570 3.420 3.570 304,230 +0.14(+4.08%)
Apr 25, 2016 3.600 3.640 3.400 3.430 391,245 -0.18(-4.99%)
Apr 22, 2016 3.450 3.610 3.440 3.610 731,203 +0.15(+4.34%)
Apr 21, 2016 3.340 3.480 3.280 3.460 3,972,360 +0.12(+3.59%)
Apr 20, 2016 3.310 3.390 3.310 3.340 319,775 -0.02(-0.60%)
Apr 19, 2016 3.340 3.396 3.340 3.360 208,043 +0.02(+0.60%)
Apr 18, 2016 3.290 3.355 3.250 3.340 382,656 +0.03(+0.91%)
Apr 15, 2016 3.270 3.330 3.240 3.310 318,779 +0.01(+0.30%)
Apr 14, 2016 3.290 3.320 3.235 3.300 554,074 +0.01(+0.30%)
Apr 13, 2016 3.230 3.320 3.230 3.290 424,368 +0.06(+1.86%)
Apr 12, 2016 3.200 3.250 3.140 3.230 658,351 +0.03(+0.94%)
Apr 11, 2016 3.110 3.210 3.110 3.200 341,270 +0.11(+3.56%)
Apr 08, 2016 3.100 3.128 3.030 3.090 553,077 +0.03(+0.98%)
Apr 07, 2016 3.140 3.160 3.020 3.060 692,698 -0.11(-3.47%)
Apr 06, 2016 3.250 3.255 3.160 3.170 337,149 -0.06(-1.86%)
Apr 05, 2016 3.240 3.300 3.230 3.230 315,177 -0.05(-1.52%)
Apr 04, 2016 3.310 3.340 3.270 3.280 287,529 -0.01(-0.30%)
Apr 01, 2016 3.230 3.320 3.210 3.290 334,790 +0.02(+0.61%)
Mar 31, 2016 3.290 3.320 3.240 3.270 1,169,604 -0.04(-1.21%)
Mar 30, 2016 3.290 3.360 3.230 3.310 498,384 +0.01(+0.30%)
Mar 29, 2016 3.150 3.325 3.100 3.300 479,972 +0.11(+3.45%)
Mar 28, 2016 3.230 3.260 3.190 3.190 386,443 -0.04(-1.24%)
Mar 24, 2016 3.170 3.230 3.230 3.230 1,008,000 +0.04(+1.25%)
Mar 23, 2016 3.210 3.290 3.190 3.190 942,699 -0.04(-1.24%)
Mar 22, 2016 3.250 3.264 3.190 3.230 289,478 -0.03(-0.92%)
Mar 21, 2016 3.240 3.300 3.200 3.260 556,877 +0.04(+1.24%)
Mar 18, 2016 3.180 3.250 3.145 3.220 1,545,835 +0.07(+2.22%)
Mar 17, 2016 3.040 3.180 3.000 3.150 525,846 +0.12(+3.96%)
Mar 16, 2016 2.970 3.030 2.910 3.030 309,771 +0.07(+2.36%)
Mar 15, 2016 3.120 3.140 2.850 2.960 720,692 -0.18(-5.73%)
Mar 14, 2016 3.290 3.290 3.120 3.140 394,932 -0.14(-4.27%)
Mar 11, 2016 3.200 3.280 3.175 3.280 323,935 +0.13(+4.13%)
Mar 10, 2016 3.310 3.400 3.135 3.150 330,205 -0.13(-3.96%)
Mar 09, 2016 3.140 3.300 3.140 3.280 916,706 +0.10(+3.14%)
Mar 08, 2016 3.250 3.310 3.150 3.180 516,901 -0.09(-2.75%)
Mar 07, 2016 3.250 3.450 3.230 3.270 959,803 +0.02(+0.62%)
Mar 04, 2016 3.410 3.450 3.240 3.250 546,536 -0.14(-4.13%)
Mar 03, 2016 3.420 3.530 3.310 3.390 596,037 -0.05(-1.45%)
Mar 02, 2016 3.350 3.530 3.320 3.440 744,657 +0.07(+2.08%)
Mar 01, 2016 3.350 3.470 3.350 3.370 696,954 +0.02(+0.60%)
Feb 29, 2016 3.020 3.350 3.020 3.350 1,482,172 +0.31(+10.20%)
Feb 26, 2016 3.200 3.210 3.040 3.040 1,397,500 -0.14(-4.40%)
Feb 25, 2016 3.110 3.180 3.060 3.180 421,660 +0.09(+2.91%)
Feb 24, 2016 2.980 3.120 2.930 3.090 729,926 +0.10(+3.34%)
Feb 23, 2016 3.160 3.190 2.920 2.990 853,365 -0.20(-6.27%)
Feb 22, 2016 3.450 3.500 3.170 3.190 805,789 -0.24(-7.00%)
Feb 19, 2016 3.360 3.460 3.220 3.430 842,714 +0.07(+2.08%)
Feb 18, 2016 3.140 3.400 3.110 3.360 837,565 +0.23(+7.35%)
Feb 17, 2016 3.300 3.550 3.130 3.130 1,201,286 -0.19(-5.72%)
Feb 16, 2016 3.230 3.380 3.205 3.320 506,088 +0.13(+4.08%)
Feb 12, 2016 3.100 3.190 3.190 3.190 593,400 +0.05(+1.59%)
Feb 11, 2016 3.120 3.360 3.035 3.140 2,508,388 -0.00(-0.16%)
Feb 10, 2016 3.130 3.200 3.115 3.145 244,082 +0.02(+0.80%)
Feb 09, 2016 3.080 3.180 3.050 3.120 203,446 -0.01(-0.32%)
Feb 08, 2016 3.060 3.140 3.000 3.130 323,270 +0.04(+1.29%)
Feb 05, 2016 3.260 3.330 3.090 3.090 661,413 -0.20(-6.08%)
Feb 04, 2016 3.200 3.325 3.190 3.290 215,013 +0.09(+2.81%)
Feb 03, 2016 3.150 3.235 3.080 3.200 274,061 +0.09(+2.89%)
Feb 02, 2016 3.270 3.300 3.100 3.110 270,819 -0.18(-5.47%)
Feb 01, 2016 3.270 3.320 3.170 3.290 1,142,078 -0.01(-0.30%)
Jan 29, 2016 3.170 3.500 3.170 3.300 964,867 +0.16(+5.10%)
Jan 28, 2016 3.330 3.370 3.120 3.140 366,892 -0.17(-5.14%)
Jan 27, 2016 3.370 3.420 3.260 3.310 293,707 -0.13(-3.78%)
Jan 26, 2016 3.260 3.470 3.260 3.440 1,792,182 +0.18(+5.52%)
Jan 25, 2016 3.270 3.310 3.210 3.260 325,897 -0.04(-1.21%)
Jan 22, 2016 3.360 3.435 3.270 3.300 310,185 +0.02(+0.61%)
Jan 21, 2016 3.240 3.320 3.200 3.280 375,666 +0.07(+2.18%)
Jan 20, 2016 3.220 3.310 3.130 3.210 892,077 -0.06(-1.83%)
Jan 19, 2016 3.380 3.440 3.240 3.270 530,298 -0.06(-1.80%)
Jan 15, 2016 3.320 3.330 3.330 3.330 843,400 -0.07(-2.06%)
Jan 14, 2016 3.450 3.510 3.320 3.400 802,629 +0.07(+2.10%)
Jan 13, 2016 3.510 3.525 3.270 3.330 1,098,494 -0.10(-2.92%)
Jan 12, 2016 3.520 3.580 3.360 3.430 629,190 -0.07(-2.00%)
Jan 11, 2016 3.460 3.510 3.430 3.500 590,224 +0.04(+1.16%)
Jan 08, 2016 3.520 3.600 3.450 3.460 606,770 -0.07(-1.98%)
Jan 07, 2016 3.580 3.620 3.480 3.530 476,356 -0.11(-3.02%)
Jan 06, 2016 3.640 3.760 3.590 3.640 973,033 -0.04(-1.09%)
Jan 05, 2016 3.930 3.950 3.650 3.680 1,890,904 -0.27(-6.84%)
Jan 04, 2016 4.030 4.040 3.910 3.950 455,332 -0.12(-2.95%)
Dec 31, 2015 4.150 4.070 4.070 4.070 426,500 -0.09(-2.16%)
Dec 30, 2015 4.200 4.222 4.150 4.160 305,333 -0.04(-0.95%)
Dec 29, 2015 4.230 4.250 4.180 4.200 382,715 +0.02(+0.48%)
Dec 28, 2015 4.270 4.300 4.110 4.180 428,309 -0.13(-3.02%)
Dec 24, 2015 4.240 4.310 4.310 4.310 173,800 +0.10(+2.38%)
Dec 23, 2015 4.220 4.260 4.150 4.210 449,428 +0.01(+0.24%)
Dec 22, 2015 4.270 4.270 4.200 4.200 313,437 -0.04(-0.94%)
Dec 21, 2015 4.190 4.240 4.095 4.240 584,501 +0.03(+0.71%)
Dec 18, 2015 4.200 4.250 4.120 4.210 1,354,622 +0.00(+0.00%)
Dec 17, 2015 4.310 4.350 4.175 4.210 340,488 -0.09(-2.09%)
Dec 16, 2015 4.430 4.450 4.280 4.300 586,847 -0.04(-0.92%)
Dec 15, 2015 4.250 4.370 4.190 4.340 705,598 +0.14(+3.33%)
Dec 14, 2015 4.250 4.340 4.160 4.200 553,357 -0.06(-1.41%)
Dec 11, 2015 4.290 4.370 4.210 4.260 644,056 -0.04(-0.93%)
Dec 10, 2015 4.350 4.400 4.295 4.300 634,278 -0.04(-0.92%)
Dec 09, 2015 4.490 4.490 4.250 4.340 11,946,888 -0.15(-3.34%)
Dec 08, 2015 4.760 4.760 4.370 4.490 1,718,574 -0.76(-14.48%)
Dec 07, 2015 5.330 5.360 5.210 5.250 233,368 -0.09(-1.69%)
Dec 04, 2015 5.390 5.510 5.340 5.340 360,922 -0.08(-1.48%)
Dec 03, 2015 5.480 5.530 5.350 5.420 425,971 -0.04(-0.73%)
Dec 02, 2015 5.630 5.710 5.455 5.460 288,077 -0.16(-2.85%)
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.