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

Harmonic Inc (NQ: HLIT )

11.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 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%)
Nov 01, 2017 3.750 3.850 3.500 3.700 884,446 +0.00(+0.00%)
Oct 31, 2017 3.200 3.750 3.150 3.700 3,581,965 +0.75(+25.42%)
Oct 30, 2017 2.850 2.950 2.800 2.950 742,977 +0.10(+3.51%)
Oct 27, 2017 2.900 2.950 2.800 2.850 500,873 -0.05(-1.72%)
Oct 26, 2017 3.000 3.000 2.850 2.900 435,175 -0.10(-3.33%)
Oct 25, 2017 3.000 3.025 2.875 3.000 432,503 +0.00(+0.00%)
Oct 24, 2017 3.150 3.150 3.000 3.000 312,733 -0.15(-4.76%)
Oct 23, 2017 3.000 3.150 2.900 3.150 646,925 +0.23(+7.69%)
Oct 20, 2017 3.000 3.000 2.900 2.925 314,814 -0.03(-0.85%)
Oct 19, 2017 3.100 3.100 2.901 2.950 391,717 -0.12(-4.07%)
Oct 18, 2017 3.100 3.150 3.065 3.075 432,527 -0.07(-2.38%)
Oct 17, 2017 3.200 3.200 3.100 3.150 232,500 -0.05(-1.56%)
Oct 16, 2017 3.200 3.250 3.150 3.200 236,585 +0.05(+1.59%)
Oct 13, 2017 3.150 3.250 3.100 3.150 366,734 +0.00(+0.00%)
Oct 12, 2017 3.250 3.300 3.100 3.150 326,953 -0.10(-3.08%)
Oct 11, 2017 3.100 3.400 3.100 3.250 717,896 +0.10(+3.17%)
Oct 10, 2017 3.050 3.200 3.000 3.150 596,125 +0.05(+1.61%)
Oct 09, 2017 3.100 3.125 3.050 3.100 183,775 +0.05(+1.64%)
Oct 06, 2017 3.100 3.150 3.000 3.050 236,104 -0.10(-3.17%)
Oct 05, 2017 3.050 3.150 2.950 3.150 329,486 +0.05(+1.61%)
Oct 04, 2017 3.250 3.250 3.025 3.100 596,287 -0.15(-4.62%)
Oct 03, 2017 3.150 3.300 3.050 3.250 458,639 +0.10(+3.17%)
Oct 02, 2017 3.050 3.150 2.900 3.150 439,839 +0.10(+3.28%)
Sep 29, 2017 3.000 3.050 3.000 3.050 290,627 +0.05(+1.67%)
Sep 28, 2017 3.050 3.100 3.000 3.000 344,047 -0.05(-1.64%)
Sep 27, 2017 3.000 3.100 2.925 3.050 422,966 +0.05(+1.67%)
Sep 26, 2017 2.950 3.050 2.900 3.000 452,778 +0.05(+1.69%)
Sep 25, 2017 3.050 3.050 2.900 2.950 738,772 -0.05(-1.67%)
Sep 22, 2017 2.900 3.000 2.850 3.000 378,858 +0.10(+3.45%)
Sep 21, 2017 3.000 3.050 2.900 2.900 667,886 -0.15(-4.92%)
Sep 20, 2017 3.000 3.150 2.950 3.050 545,251 +0.10(+3.39%)
Sep 19, 2017 2.800 3.000 2.800 2.950 1,056,971 +0.15(+5.36%)
Sep 18, 2017 2.850 2.900 2.800 2.800 840,965 -0.05(-1.75%)
Sep 15, 2017 2.900 2.950 2.800 2.850 1,791,648 -0.05(-1.72%)
Sep 14, 2017 2.950 2.950 2.850 2.900 800,131 -0.05(-1.69%)
Sep 13, 2017 2.950 3.050 2.850 2.950 1,138,894 +0.05(+1.72%)
Sep 12, 2017 3.000 3.000 2.900 2.900 231,962 -0.05(-1.69%)
Sep 11, 2017 2.900 3.000 2.800 2.950 695,146 +0.05(+1.72%)
Sep 08, 2017 3.100 3.150 2.850 2.900 847,570 -0.15(-4.92%)
Sep 07, 2017 3.100 3.100 3.050 3.050 264,149 -0.05(-1.61%)
Sep 06, 2017 3.250 3.300 3.100 3.100 695,724 -0.10(-3.13%)
Sep 05, 2017 3.400 3.450 3.200 3.200 667,888 -0.20(-5.88%)
Sep 01, 2017 3.250 3.450 3.200 3.400 645,233 +0.15(+4.62%)
Aug 31, 2017 3.300 3.350 3.250 3.250 420,399 -0.05(-1.52%)
Aug 30, 2017 3.250 3.300 3.250 3.300 206,838 +0.00(+0.00%)
Aug 29, 2017 3.250 3.300 3.200 3.300 309,540 +0.05(+1.54%)
Aug 28, 2017 3.250 3.300 3.200 3.250 238,783 -0.02(-0.76%)
Aug 25, 2017 3.300 3.300 3.200 3.275 565,196 -0.02(-0.76%)
Aug 24, 2017 3.250 3.350 3.175 3.300 897,438 +0.02(+0.76%)
Aug 23, 2017 3.200 3.350 3.200 3.275 1,104,097 +0.00(+0.00%)
Aug 22, 2017 3.350 3.350 3.200 3.275 987,697 -0.02(-0.76%)
Aug 21, 2017 3.400 3.400 3.250 3.300 361,470 -0.05(-1.49%)
Aug 18, 2017 3.350 3.450 3.250 3.350 571,121 -0.05(-1.47%)
Aug 17, 2017 3.500 3.550 3.300 3.400 486,480 -0.10(-2.86%)
Aug 16, 2017 3.550 3.600 3.450 3.500 1,163,405 -0.05(-1.41%)
Aug 15, 2017 3.500 3.650 3.450 3.550 487,241 +0.05(+1.43%)
Aug 14, 2017 3.650 3.650 3.500 3.500 473,809 -0.15(-4.11%)
Aug 11, 2017 3.600 3.650 3.550 3.650 789,005 +0.05(+1.39%)
Aug 10, 2017 3.600 3.700 3.550 3.600 815,891 -0.05(-1.37%)
Aug 09, 2017 3.800 3.875 3.525 3.650 1,758,247 -0.20(-5.19%)
Aug 08, 2017 3.900 3.950 3.800 3.850 389,161 -0.07(-1.91%)
Aug 07, 2017 4.000 4.000 3.850 3.925 448,473 -0.08(-1.88%)
Aug 04, 2017 3.900 4.050 3.900 4.000 414,217 +0.05(+1.27%)
Aug 03, 2017 3.950 4.025 3.850 3.950 480,637 +0.05(+1.28%)
Aug 02, 2017 4.050 4.250 3.850 3.900 1,446,713 -0.20(-4.88%)
Aug 01, 2017 3.950 4.200 3.750 4.100 2,342,766 +0.00(+0.00%)
Jul 31, 2017 4.000 4.200 3.950 4.100 611,821 +0.10(+2.50%)
Jul 28, 2017 4.000 4.050 3.975 4.000 390,872 -0.05(-1.23%)
Jul 27, 2017 4.050 4.150 4.000 4.050 621,453 +0.00(+0.00%)
Jul 26, 2017 4.200 4.200 4.050 4.050 765,880 -0.10(-2.41%)
Jul 25, 2017 4.150 4.250 4.050 4.150 1,377,943 +0.00(+0.00%)
Jul 24, 2017 4.250 4.250 4.100 4.150 576,924 -0.10(-2.35%)
Jul 21, 2017 4.250 4.250 4.100 4.250 1,056,064 +0.00(+0.00%)
Jul 20, 2017 4.250 4.325 4.050 4.250 927,205 +0.00(+0.00%)
Jul 19, 2017 4.300 4.500 4.250 4.250 899,247 -0.10(-2.30%)
Jul 18, 2017 4.650 4.650 4.250 4.350 1,640,462 -0.30(-6.45%)
Jul 17, 2017 4.650 4.737 4.550 4.650 943,945 -0.02(-0.53%)
Jul 14, 2017 4.800 5.000 4.400 4.675 994,925 -0.48(-9.22%)
Jul 13, 2017 5.150 5.175 5.100 5.150 192,518 -0.05(-0.96%)
Jul 12, 2017 5.150 5.250 5.150 5.200 218,874 +0.05(+0.97%)
Jul 11, 2017 5.150 5.200 5.050 5.150 576,273 +0.00(+0.00%)
Jul 10, 2017 5.250 5.350 5.150 5.150 375,648 -0.20(-3.74%)
Jul 07, 2017 5.250 5.350 5.150 5.350 503,885 +0.15(+2.88%)
Jul 06, 2017 5.100 5.250 5.075 5.200 876,402 +0.00(+0.00%)
Jul 05, 2017 5.150 5.250 5.050 5.200 560,336 -0.05(-0.95%)
Jul 03, 2017 5.200 5.300 5.150 5.250 180,263 +0.00(+0.00%)
Jun 30, 2017 5.400 5.400 5.150 5.250 260,969 -0.05(-0.94%)
Jun 29, 2017 5.350 5.400 5.200 5.300 349,655 -0.10(-1.85%)
Jun 28, 2017 5.300 5.450 5.250 5.400 354,127 +0.15(+2.86%)
Jun 27, 2017 5.400 5.500 5.225 5.250 314,675 -0.15(-2.78%)
Jun 26, 2017 5.400 5.500 5.300 5.400 306,825 +0.00(+0.00%)
Jun 23, 2017 5.450 5.500 5.300 5.400 544,704 +0.00(+0.00%)
Jun 22, 2017 5.300 5.475 5.250 5.400 247,584 +0.10(+1.89%)
Jun 21, 2017 5.350 5.450 5.200 5.300 457,759 -0.05(-0.93%)
Jun 20, 2017 5.400 5.500 5.350 5.350 338,746 -0.10(-1.83%)
Jun 19, 2017 5.450 5.450 5.300 5.450 343,523 +0.10(+1.87%)
Jun 16, 2017 5.100 5.450 5.050 5.350 1,402,550 +0.20(+3.88%)
Jun 15, 2017 5.100 5.250 5.100 5.150 598,465 +0.00(+0.00%)
Jun 14, 2017 5.400 5.400 5.150 5.150 364,155 -0.20(-3.74%)
Jun 13, 2017 5.250 5.400 5.250 5.350 264,781 +0.05(+0.94%)
Jun 12, 2017 5.200 5.400 5.150 5.300 492,414 -0.05(-0.93%)
Jun 09, 2017 5.600 5.600 5.250 5.350 454,040 -0.25(-4.46%)
Jun 08, 2017 5.450 5.600 5.300 5.600 457,489 +0.20(+3.70%)
Jun 07, 2017 5.500 5.500 5.300 5.400 361,157 -0.05(-0.92%)
Jun 06, 2017 5.550 5.550 5.350 5.450 1,007,631 -0.05(-0.91%)
Jun 05, 2017 5.350 5.550 5.300 5.500 547,013 +0.10(+1.85%)
Jun 02, 2017 5.300 5.500 5.300 5.400 624,894 +0.15(+2.86%)
Jun 01, 2017 5.100 5.300 5.100 5.250 464,565 +0.20(+3.96%)
May 31, 2017 5.200 5.200 4.950 5.050 518,592 -0.05(-0.98%)
May 30, 2017 5.250 5.250 5.050 5.100 426,291 -0.15(-2.86%)
May 26, 2017 5.200 5.350 5.175 5.250 360,433 +0.00(+0.00%)
May 25, 2017 5.250 5.350 5.150 5.250 525,488 +0.00(+0.00%)
May 24, 2017 5.200 5.350 5.200 5.250 471,073 +0.05(+0.96%)
May 23, 2017 5.250 5.275 5.150 5.200 256,571 -0.05(-0.95%)
May 22, 2017 5.150 5.250 5.100 5.250 418,775 +0.10(+1.94%)
May 19, 2017 4.950 5.250 4.950 5.150 766,647 +0.20(+4.04%)
May 18, 2017 4.900 5.000 4.875 4.950 512,201 +0.05(+1.02%)
May 17, 2017 5.000 5.100 4.850 4.900 628,448 -0.20(-3.92%)
May 16, 2017 5.200 5.250 5.050 5.100 544,631 -0.10(-1.92%)
May 15, 2017 5.150 5.250 5.100 5.200 224,408 +0.05(+0.97%)
May 12, 2017 5.100 5.200 5.050 5.150 311,032 +0.00(+0.00%)
May 11, 2017 5.150 5.250 5.050 5.150 359,730 -0.05(-0.96%)
May 10, 2017 5.150 5.350 5.100 5.200 377,182 +0.05(+0.97%)
May 09, 2017 5.050 5.150 5.000 5.150 492,020 +0.10(+1.98%)
May 08, 2017 5.050 5.200 5.050 5.050 425,278 +0.00(+0.00%)
May 05, 2017 5.050 5.150 5.000 5.050 1,019,303 +0.00(+0.00%)
May 04, 2017 5.150 5.150 4.975 5.050 1,088,452 -0.12(-2.42%)
May 03, 2017 5.300 5.300 5.100 5.175 883,529 -0.15(-2.82%)
May 02, 2017 4.850 5.350 4.850 5.325 2,066,103 -0.47(-8.19%)
May 01, 2017 5.750 5.900 5.700 5.800 629,553 +0.00(+0.00%)
Apr 28, 2017 5.600 5.850 5.600 5.800 611,198 +0.10(+1.75%)
Apr 27, 2017 5.900 6.025 5.700 5.700 380,053 -0.30(-5.00%)
Apr 26, 2017 5.750 6.000 5.750 6.000 798,592 +0.25(+4.35%)
Apr 25, 2017 5.750 5.850 5.700 5.750 396,227 +0.05(+0.88%)
Apr 24, 2017 5.750 5.750 5.600 5.700 544,426 +0.05(+0.88%)
Apr 21, 2017 5.600 5.700 5.600 5.650 468,792 -0.05(-0.88%)
Apr 20, 2017 5.650 5.750 5.550 5.700 644,192 +0.05(+0.88%)
Apr 19, 2017 5.600 5.750 5.550 5.650 417,661 +0.05(+0.89%)
Apr 18, 2017 5.600 5.600 5.500 5.600 855,008 -0.05(-0.88%)
Apr 17, 2017 5.550 5.700 5.450 5.650 740,415 +0.15(+2.73%)
Apr 13, 2017 5.550 5.600 5.350 5.500 980,841 -0.10(-1.79%)
Apr 12, 2017 5.600 5.700 5.450 5.600 555,737 +0.05(+0.90%)
Apr 11, 2017 5.550 5.800 5.500 5.550 543,653 +0.05(+0.91%)
Apr 10, 2017 5.500 5.600 5.400 5.500 667,613 +0.00(+0.00%)
Apr 07, 2017 5.500 5.700 5.400 5.500 703,386 -0.05(-0.90%)
Apr 06, 2017 5.450 5.650 5.350 5.550 453,301 +0.15(+2.78%)
Apr 05, 2017 5.850 5.950 5.350 5.400 819,813 -0.45(-7.69%)
Apr 04, 2017 5.700 5.900 5.650 5.850 785,330 +0.10(+1.74%)
Apr 03, 2017 5.950 6.000 5.700 5.750 1,160,705 -0.20(-3.36%)
Mar 31, 2017 5.900 6.050 5.800 5.950 593,936 +0.05(+0.85%)
Mar 30, 2017 5.850 5.999 5.800 5.900 534,124 +0.05(+0.85%)
Mar 29, 2017 5.700 5.950 5.650 5.850 476,736 +0.10(+1.74%)
Mar 28, 2017 5.750 5.800 5.650 5.750 688,608 -0.05(-0.86%)
Mar 27, 2017 5.800 5.900 5.700 5.800 751,462 -0.10(-1.69%)
Mar 24, 2017 5.800 6.025 5.800 5.900 1,008,920 +0.10(+1.72%)
Mar 23, 2017 5.650 5.900 5.650 5.800 438,923 +0.10(+1.75%)
Mar 22, 2017 5.650 5.750 5.550 5.700 493,195 +0.00(+0.00%)
Mar 21, 2017 5.900 5.900 5.625 5.700 572,591 -0.10(-1.72%)
Mar 20, 2017 5.850 5.900 5.750 5.800 355,840 -0.05(-0.85%)
Mar 17, 2017 5.750 5.850 5.600 5.850 993,836 +0.05(+0.86%)
Mar 16, 2017 5.700 5.900 5.650 5.800 548,334 +0.15(+2.65%)
Mar 15, 2017 5.600 5.750 5.500 5.650 929,566 +0.00(+0.00%)
Mar 14, 2017 5.650 5.700 5.350 5.650 1,151,391 -0.20(-3.42%)
Mar 13, 2017 5.800 5.900 5.750 5.850 384,438 +0.00(+0.00%)
Mar 10, 2017 5.900 5.950 5.800 5.850 372,567 -0.05(-0.85%)
Mar 09, 2017 6.000 6.000 5.800 5.900 604,112 -0.05(-0.84%)
Mar 08, 2017 6.050 6.175 5.850 5.950 964,892 -0.05(-0.83%)
Mar 07, 2017 6.050 6.091 5.875 6.000 1,421,743 -0.10(-1.64%)
Mar 06, 2017 5.700 6.100 5.700 6.100 859,869 +0.25(+4.27%)
Mar 03, 2017 5.800 5.900 5.600 5.850 726,859 -0.05(-0.85%)
Mar 02, 2017 5.800 5.975 5.450 5.900 1,341,930 +0.00(+0.00%)
Mar 01, 2017 5.550 6.100 5.450 5.900 1,583,250 +0.50(+9.26%)
Feb 28, 2017 5.500 5.532 5.100 5.400 1,021,432 -0.10(-1.82%)
Feb 27, 2017 5.400 5.550 5.400 5.500 634,672 +0.05(+0.92%)
Feb 24, 2017 5.400 5.600 5.300 5.450 215,106 +0.00(+0.00%)
Feb 23, 2017 5.650 5.650 5.400 5.450 330,137 -0.20(-3.54%)
Feb 22, 2017 5.550 5.650 5.400 5.650 309,187 +0.05(+0.89%)
Feb 21, 2017 5.650 5.750 5.500 5.600 253,447 -0.10(-1.75%)
Feb 17, 2017 5.700 5.700 5.700 0 -0.05(-0.87%)
Feb 16, 2017 5.650 5.750 5.500 5.750 290,343 +0.05(+0.88%)
Feb 15, 2017 5.700 5.875 5.500 5.700 540,032 -0.05(-0.87%)
Feb 14, 2017 5.550 5.750 5.325 5.750 607,165 +0.25(+4.55%)
Feb 13, 2017 5.450 5.550 5.400 5.500 1,574,644 +0.10(+1.85%)
Feb 10, 2017 5.200 5.400 5.150 5.400 664,084 +0.15(+2.86%)
Feb 09, 2017 5.100 5.250 5.050 5.250 375,002 +0.15(+2.94%)
Feb 08, 2017 5.050 5.100 5.025 5.100 316,557 +0.00(+0.00%)
Feb 07, 2017 5.150 5.250 5.000 5.100 376,598 -0.05(-0.97%)
Feb 06, 2017 5.150 5.200 5.050 5.150 347,938 -0.05(-0.96%)
Feb 03, 2017 5.000 5.300 4.900 5.200 586,951 +0.30(+6.12%)
Feb 02, 2017 5.100 5.200 4.875 4.900 765,651 -0.15(-2.97%)
Feb 01, 2017 5.200 5.350 5.000 5.050 702,800 -0.25(-4.72%)
Jan 31, 2017 5.050 5.300 4.950 5.300 490,974 +0.25(+4.95%)
Jan 30, 2017 5.150 5.200 4.950 5.050 432,940 -0.10(-1.94%)
Jan 27, 2017 5.200 5.250 5.050 5.150 219,192 -0.10(-1.90%)
Jan 26, 2017 5.300 5.400 5.200 5.250 378,185 -0.05(-0.94%)
Jan 25, 2017 5.400 5.600 5.250 5.300 652,692 -0.10(-1.85%)
Jan 24, 2017 5.150 5.400 5.100 5.400 544,138 +0.25(+4.85%)
Jan 23, 2017 5.200 5.250 5.000 5.150 382,668 +0.00(+0.00%)
Jan 20, 2017 5.100 5.250 5.050 5.150 336,126 +0.05(+0.98%)
Jan 19, 2017 5.050 5.400 5.000 5.100 509,273 +0.00(+0.00%)
Jan 18, 2017 5.100 5.200 5.000 5.100 499,850 +0.00(+0.00%)
Jan 17, 2017 5.250 5.299 5.025 5.100 406,032 -0.20(-3.77%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.20(+3.92%)
Jan 12, 2017 5.050 5.250 5.050 5.100 319,295 +0.00(+0.00%)
Jan 11, 2017 5.050 5.100 4.975 5.100 1,390,822 +0.05(+0.99%)
Jan 10, 2017 4.900 5.100 4.800 5.050 266,127 +0.15(+3.06%)
Jan 09, 2017 4.950 5.000 4.800 4.900 339,634 -0.05(-1.01%)
Jan 06, 2017 5.100 5.150 4.850 4.950 733,597 -0.10(-1.98%)
Jan 05, 2017 5.100 5.200 5.000 5.050 674,908 -0.10(-1.94%)
Jan 04, 2017 5.250 5.250 5.000 5.150 794,266 -0.10(-1.90%)
Jan 03, 2017 5.050 5.300 5.050 5.250 468,913 +0.25(+5.00%)
Dec 30, 2016 5.000 5.000 5.000 0 -0.10(-1.96%)
Dec 29, 2016 5.250 5.325 5.000 5.100 322,919 -0.10(-1.92%)
Dec 28, 2016 5.250 5.300 5.100 5.200 346,743 -0.05(-0.95%)
Dec 27, 2016 5.150 5.350 5.150 5.250 207,663 +0.05(+0.96%)
Dec 23, 2016 5.200 5.200 5.200 0 +0.05(+0.97%)
Dec 22, 2016 5.350 5.400 5.100 5.150 287,523 -0.20(-3.74%)
Dec 21, 2016 5.350 5.400 5.150 5.350 326,158 -0.05(-0.93%)
Dec 20, 2016 5.350 5.450 5.250 5.400 472,203 +0.10(+1.89%)
Dec 19, 2016 5.350 5.550 5.250 5.300 503,380 -0.05(-0.93%)
Dec 16, 2016 5.100 5.400 4.975 5.350 1,071,697 +0.30(+5.94%)
Dec 15, 2016 4.800 5.175 4.750 5.050 626,753 +0.20(+4.12%)
Dec 14, 2016 5.100 5.300 4.800 4.850 458,201 -0.35(-6.73%)
Dec 13, 2016 5.000 5.337 4.950 5.200 453,464 +0.25(+5.05%)
Dec 12, 2016 5.100 5.200 4.950 4.950 610,219 -0.20(-3.88%)
Dec 09, 2016 5.150 5.250 5.050 5.150 435,812 +0.05(+0.98%)
Dec 08, 2016 5.250 5.300 5.100 5.100 481,674 -0.10(-1.92%)
Dec 07, 2016 5.250 5.325 5.000 5.200 560,393 -0.05(-0.95%)
Dec 06, 2016 4.950 5.350 4.950 5.250 925,845 +0.50(+10.53%)
Dec 05, 2016 4.850 4.975 4.700 4.750 390,411 -0.10(-2.06%)
Dec 02, 2016 4.950 4.950 4.700 4.850 307,213 -0.10(-2.02%)
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.