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

Intest Corp (NY: INTT )

9.960 +0.240 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 3.770 3.870 3.740 3.740 8,356 -0.05(-1.32%)
Aug 30, 2016 3.800 3.850 3.770 3.790 13,751 +0.02(+0.53%)
Aug 29, 2016 3.830 3.940 3.770 3.770 25,851 -0.13(-3.33%)
Aug 26, 2016 3.840 3.900 3.790 3.900 4,123 +0.03(+0.78%)
Aug 25, 2016 3.810 3.900 3.800 3.870 5,193 -0.03(-0.77%)
Aug 24, 2016 3.890 3.960 3.800 3.900 7,291 -0.06(-1.52%)
Aug 23, 2016 3.960 4.000 3.953 3.960 5,473 +0.08(+2.06%)
Aug 22, 2016 3.900 3.977 3.850 3.880 3,023 -0.12(-3.00%)
Aug 19, 2016 3.860 4.000 3.860 4.000 7,464 +0.13(+3.36%)
Aug 18, 2016 3.890 3.900 3.870 3.870 1,178 +0.00(+0.00%)
Aug 17, 2016 3.920 4.020 3.870 3.870 21,480 -0.14(-3.49%)
Aug 16, 2016 4.000 4.030 3.850 4.010 10,355 +0.01(+0.25%)
Aug 15, 2016 3.932 4.000 3.820 4.000 50,878 +0.04(+1.01%)
Aug 12, 2016 4.050 4.060 3.960 3.960 302 -0.03(-0.75%)
Aug 11, 2016 4.000 4.000 3.990 3.990 1,135 -0.01(-0.25%)
Aug 10, 2016 4.000 4.060 3.950 4.000 5,672 +0.04(+1.01%)
Aug 09, 2016 3.971 3.990 3.930 3.960 42,076 -0.07(-1.74%)
Aug 08, 2016 4.050 4.050 3.997 4.030 8,052 -0.02(-0.52%)
Aug 05, 2016 4.000 4.060 3.990 4.051 7,587 +0.15(+3.87%)
Aug 04, 2016 3.900 3.900 3.900 3.900 2,004 -0.02(-0.51%)
Aug 03, 2016 3.910 3.920 3.900 3.920 808 -0.07(-1.75%)
Aug 02, 2016 3.950 3.990 3.940 3.990 1,530 +0.00(+0.00%)
Aug 01, 2016 3.951 4.010 3.950 3.990 6,558 +0.03(+0.76%)
Jul 29, 2016 3.850 4.030 3.850 3.960 22,365 +0.16(+4.21%)
Jul 28, 2016 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Jul 27, 2016 3.795 3.910 3.760 3.800 2,797 -0.02(-0.53%)
Jul 25, 2016 3.750 3.870 3.750 3.820 85 +0.02(+0.53%)
Jul 22, 2016 3.860 3.860 3.800 3.800 4,000 -0.02(-0.52%)
Jul 21, 2016 3.865 3.865 3.800 3.820 5,502 -0.03(-0.78%)
Jul 20, 2016 3.860 3.960 3.850 3.850 12,501 -0.02(-0.51%)
Jul 19, 2016 4.010 4.090 3.870 3.870 14,361 -0.08(-2.03%)
Jul 18, 2016 4.040 4.040 3.860 3.950 6,693 -0.05(-1.25%)
Jul 15, 2016 4.090 4.140 4.000 4.000 23,380 +0.00(+0.00%)
Jul 14, 2016 3.810 4.150 3.810 4.000 56,963 +0.20(+5.26%)
Jul 13, 2016 3.850 3.870 3.800 3.800 10,250 +0.00(+0.00%)
Jul 12, 2016 3.810 3.950 3.800 3.800 33,800 -0.00(-0.04%)
Jul 11, 2016 3.801 3.801 3.801 3.801 629 -0.10(-2.53%)
Jul 08, 2016 3.930 3.930 3.840 3.900 4,043 -0.04(-1.02%)
Jul 07, 2016 3.930 3.940 3.894 3.940 604 +0.12(+3.14%)
Jul 06, 2016 3.810 3.910 3.810 3.820 1,627 -0.06(-1.55%)
Jul 05, 2016 3.920 3.930 3.830 3.880 9,350 -0.01(-0.26%)
Jul 01, 2016 3.830 3.890 3.890 3.890 17,000 +0.08(+2.10%)
Jun 30, 2016 3.890 3.890 3.750 3.810 12,410 +0.05(+1.33%)
Jun 29, 2016 3.800 3.890 3.650 3.760 13,542 -0.04(-1.05%)
Jun 28, 2016 3.910 3.910 3.800 3.800 4,856 -0.10(-2.56%)
Jun 27, 2016 3.990 3.990 3.890 3.900 10,448 -0.20(-4.88%)
Jun 24, 2016 4.000 4.100 3.960 4.100 18,948 +0.08(+1.99%)
Jun 23, 2016 4.020 4.090 4.000 4.020 12,072 +0.02(+0.50%)
Jun 22, 2016 4.000 4.100 3.950 4.000 9,356 -0.01(-0.25%)
Jun 21, 2016 4.040 4.080 3.940 4.010 31,129 -0.01(-0.25%)
Jun 20, 2016 3.980 4.090 3.980 4.020 15,730 +0.13(+3.34%)
Jun 17, 2016 3.920 4.030 3.740 3.890 19,426 -0.17(-4.19%)
Jun 16, 2016 4.120 4.130 4.020 4.060 19,111 -0.04(-0.98%)
Jun 15, 2016 4.040 4.140 4.000 4.100 15,946 +0.02(+0.51%)
Jun 14, 2016 3.980 4.080 3.840 4.079 12,961 +0.11(+2.75%)
Jun 13, 2016 3.970 3.970 3.890 3.970 7,424 +0.02(+0.51%)
Jun 10, 2016 3.830 3.960 3.830 3.950 10,018 +0.02(+0.51%)
Jun 09, 2016 3.840 3.930 3.830 3.930 6,558 +0.03(+0.77%)
Jun 08, 2016 3.900 3.910 3.890 3.900 9,603 -0.01(-0.26%)
Jun 07, 2016 3.810 3.910 3.790 3.910 9,584 +0.10(+2.62%)
Jun 06, 2016 3.710 3.810 3.700 3.810 14,018 +0.03(+0.79%)
Jun 03, 2016 3.760 3.780 3.740 3.780 1,620 +0.06(+1.61%)
Jun 02, 2016 3.610 3.780 3.610 3.720 13,955 +0.06(+1.64%)
Jun 01, 2016 3.620 3.720 3.620 3.660 8,180 +0.15(+4.27%)
May 31, 2016 3.776 3.890 3.480 3.510 83,012 -0.28(-7.39%)
May 27, 2016 3.860 3.790 3.790 3.790 30,900 -0.14(-3.56%)
May 26, 2016 3.740 3.930 3.730 3.930 5,623 +0.04(+1.03%)
May 25, 2016 3.890 3.890 3.886 3.890 1,557 -0.02(-0.51%)
May 24, 2016 3.700 3.910 3.700 3.910 23,409 +0.10(+2.62%)
May 23, 2016 3.850 3.850 3.700 3.810 6,438 +0.03(+0.79%)
May 20, 2016 3.880 3.880 3.780 3.780 519 -0.12(-3.08%)
May 19, 2016 3.850 3.900 3.850 3.900 1,761 +0.03(+0.78%)
May 18, 2016 3.865 3.980 3.820 3.870 20,053 -0.03(-0.77%)
May 17, 2016 3.860 3.960 3.860 3.900 5,168 +0.06(+1.56%)
May 16, 2016 3.790 3.960 3.790 3.840 7,516 +0.00(+0.00%)
May 13, 2016 3.853 3.853 3.720 3.840 5,266 -0.01(-0.26%)
May 12, 2016 3.800 3.930 3.800 3.850 20,332 +0.05(+1.32%)
May 11, 2016 3.860 3.950 3.730 3.800 18,489 +0.04(+1.06%)
May 10, 2016 3.880 3.880 3.760 3.760 1,000 -0.13(-3.34%)
May 09, 2016 3.850 3.890 3.840 3.890 4,618 +0.01(+0.26%)
May 06, 2016 3.850 3.977 3.760 3.880 19,587 -0.01(-0.26%)
May 05, 2016 3.900 3.966 3.850 3.890 20,696 +0.08(+2.10%)
May 04, 2016 3.920 3.950 3.800 3.810 10,769 -0.02(-0.52%)
May 03, 2016 3.830 3.930 3.740 3.830 5,700 -0.07(-1.79%)
May 02, 2016 3.770 3.950 3.690 3.900 6,531 +0.11(+2.90%)
Apr 29, 2016 3.850 3.870 3.790 3.790 10,682 -0.06(-1.56%)
Apr 28, 2016 3.902 3.916 3.850 3.850 6,721 -0.09(-2.28%)
Apr 27, 2016 3.701 3.969 3.701 3.940 12,303 +0.15(+3.96%)
Apr 26, 2016 3.870 3.870 3.790 3.790 5,267 +0.00(+0.00%)
Apr 25, 2016 3.780 3.870 3.759 3.790 6,441 -0.08(-2.07%)
Apr 22, 2016 3.790 3.870 3.737 3.870 4,855 -0.01(-0.26%)
Apr 21, 2016 3.900 3.970 3.820 3.880 6,866 -0.02(-0.51%)
Apr 20, 2016 3.770 3.930 3.770 3.900 12,649 +0.02(+0.57%)
Apr 19, 2016 3.890 3.990 3.640 3.878 25,586 -0.02(-0.56%)
Apr 18, 2016 3.950 3.990 3.890 3.900 8,338 +0.05(+1.30%)
Apr 15, 2016 3.850 4.040 3.850 3.850 12,733 +0.00(+0.00%)
Apr 14, 2016 4.040 4.040 3.770 3.850 32,329 -0.19(-4.70%)
Apr 13, 2016 4.180 4.180 4.040 4.040 4,065 -0.08(-1.94%)
Apr 12, 2016 4.000 4.170 4.000 4.120 8,728 +0.01(+0.24%)
Apr 11, 2016 4.090 4.280 4.000 4.110 23,661 +0.01(+0.24%)
Apr 08, 2016 3.940 4.100 3.770 4.100 5,633 +0.08(+1.99%)
Apr 07, 2016 3.890 4.090 3.890 4.020 5,737 +0.07(+1.77%)
Apr 06, 2016 4.230 4.240 3.950 3.950 9,642 -0.31(-7.28%)
Apr 05, 2016 4.060 4.260 4.060 4.260 1,368 +0.15(+3.65%)
Apr 04, 2016 4.040 4.210 4.040 4.110 7,848 +0.01(+0.24%)
Apr 01, 2016 3.900 4.190 3.700 4.100 22,986 +0.20(+5.13%)
Mar 31, 2016 3.670 3.950 3.510 3.900 33,351 +0.22(+5.98%)
Mar 30, 2016 3.860 3.870 3.680 3.680 9,062 -0.14(-3.66%)
Mar 29, 2016 3.900 3.910 3.800 3.820 8,177 +0.02(+0.53%)
Mar 28, 2016 3.800 3.820 3.800 3.800 4,488 -0.20(-5.00%)
Mar 24, 2016 3.870 4.000 4.000 4.000 1,300 +0.23(+6.10%)
Mar 23, 2016 3.750 3.840 3.750 3.770 4,066 -0.08(-2.08%)
Mar 22, 2016 3.920 3.920 3.780 3.850 6,929 +0.11(+2.94%)
Mar 21, 2016 3.850 3.920 3.740 3.740 4,073 -0.15(-3.86%)
Mar 18, 2016 3.840 3.890 3.640 3.890 12,610 +0.09(+2.37%)
Mar 17, 2016 3.640 3.870 3.560 3.800 8,898 +0.11(+2.98%)
Mar 16, 2016 3.680 3.690 3.670 3.690 3,954 +0.01(+0.27%)
Mar 15, 2016 3.630 3.690 3.630 3.680 4,049 +0.01(+0.28%)
Mar 14, 2016 3.580 3.670 3.580 3.670 2,178 -0.00(-0.00%)
Mar 11, 2016 3.620 3.720 3.480 3.670 14,363 +0.14(+3.97%)
Mar 10, 2016 3.600 3.600 3.430 3.530 14,677 -0.01(-0.28%)
Mar 09, 2016 3.590 3.890 3.470 3.540 23,782 +0.04(+1.14%)
Mar 08, 2016 3.700 3.810 3.500 3.500 7,279 -0.22(-5.91%)
Mar 07, 2016 3.880 3.880 3.720 3.720 1,789 -0.03(-0.80%)
Mar 04, 2016 3.760 3.920 3.750 3.750 22,199 -0.05(-1.32%)
Mar 03, 2016 3.870 3.870 3.747 3.800 10,544 -0.16(-4.04%)
Mar 02, 2016 3.880 3.960 3.880 3.960 2,353 +0.00(+0.00%)
Mar 01, 2016 3.954 3.990 3.954 3.960 12,432 +0.06(+1.54%)
Feb 29, 2016 3.940 3.940 3.900 3.900 1,604 -0.04(-1.02%)
Feb 26, 2016 3.946 3.946 3.940 3.940 2,052 +0.00(+0.00%)
Feb 25, 2016 3.930 3.940 3.880 3.940 13,617 +0.03(+0.77%)
Feb 23, 2016 3.940 3.940 3.910 3.910 49 -0.02(-0.41%)
Feb 22, 2016 3.940 3.940 3.926 3.926 841 +0.09(+2.24%)
Feb 19, 2016 3.850 3.960 3.840 3.840 6,466 -0.08(-2.04%)
Feb 18, 2016 3.983 3.983 3.920 3.920 476 -0.07(-1.75%)
Feb 17, 2016 3.980 3.990 3.980 3.990 3,714 -0.01(-0.25%)
Feb 16, 2016 4.000 4.000 4.000 4.000 121 +0.01(+0.25%)
Feb 12, 2016 3.930 3.990 3.990 3.990 1,700 +0.00(+0.00%)
Feb 11, 2016 3.962 4.000 3.962 3.990 4,101 +0.03(+0.76%)
Feb 10, 2016 3.960 3.960 3.960 3.960 102 -0.02(-0.50%)
Feb 09, 2016 3.960 3.980 3.960 3.980 200 +0.03(+0.76%)
Feb 08, 2016 3.950 3.950 3.830 3.950 9,581 -0.05(-1.25%)
Feb 05, 2016 3.900 4.000 3.900 4.000 3,276 +0.00(+0.00%)
Feb 04, 2016 4.020 4.050 3.980 4.000 3,217 +0.07(+1.78%)
Feb 03, 2016 3.940 3.940 3.830 3.930 4,837 +0.07(+1.81%)
Feb 02, 2016 3.880 3.880 3.830 3.860 21,123 -0.01(-0.26%)
Feb 01, 2016 3.940 4.040 3.870 3.870 11,821 -0.13(-3.25%)
Jan 29, 2016 4.240 4.250 4.000 4.000 24,182 -0.28(-6.54%)
Jan 28, 2016 4.210 4.330 4.210 4.280 12,856 +0.10(+2.39%)
Jan 27, 2016 4.250 4.325 4.160 4.180 5,338 -0.12(-2.79%)
Jan 26, 2016 4.320 4.430 4.300 4.300 7,668 +0.08(+1.90%)
Jan 25, 2016 4.370 4.380 4.220 4.220 5,159 -0.15(-3.43%)
Jan 22, 2016 4.420 4.420 4.300 4.370 10,908 +0.01(+0.23%)
Jan 21, 2016 4.350 4.400 4.300 4.360 7,724 +0.08(+1.87%)
Jan 20, 2016 4.330 4.350 4.120 4.280 9,885 -0.09(-2.06%)
Jan 19, 2016 4.350 4.520 4.300 4.370 11,610 -0.10(-2.24%)
Jan 15, 2016 4.600 4.470 4.470 4.470 18,100 -0.14(-3.04%)
Jan 14, 2016 4.630 4.690 4.500 4.610 30,029 +0.00(+0.00%)
Jan 13, 2016 4.370 4.610 4.361 4.610 16,921 +0.15(+3.36%)
Jan 12, 2016 4.360 4.490 4.360 4.460 18,256 +0.08(+1.83%)
Jan 11, 2016 4.380 4.420 4.330 4.380 12,645 +0.00(+0.00%)
Jan 08, 2016 4.210 4.380 4.210 4.380 11,644 +0.12(+2.82%)
Jan 07, 2016 4.230 4.280 4.230 4.260 1,810 +0.00(+0.00%)
Jan 06, 2016 4.270 4.290 4.250 4.260 5,792 -0.01(-0.23%)
Jan 05, 2016 4.150 4.270 4.070 4.270 5,706 +0.11(+2.64%)
Jan 04, 2016 4.230 4.260 4.150 4.160 21,191 -0.07(-1.65%)
Dec 31, 2015 4.080 4.230 4.230 4.230 28,300 +0.15(+3.67%)
Dec 30, 2015 3.832 4.090 3.832 4.080 17,509 +0.15(+3.82%)
Dec 29, 2015 3.799 3.950 3.799 3.930 6,822 +0.13(+3.42%)
Dec 28, 2015 3.744 3.840 3.640 3.800 3,008 +0.06(+1.60%)
Dec 24, 2015 3.750 3.740 3.740 3.740 1,000 +0.04(+1.08%)
Dec 23, 2015 3.680 3.840 3.500 3.700 32,282 +0.01(+0.14%)
Dec 22, 2015 3.630 3.769 3.530 3.695 12,437 +0.03(+0.95%)
Dec 21, 2015 3.540 3.690 3.540 3.660 14,717 +0.19(+5.47%)
Dec 18, 2015 3.690 3.700 3.470 3.470 21,911 -0.29(-7.71%)
Dec 17, 2015 3.700 3.840 3.590 3.760 48,853 +0.06(+1.62%)
Dec 16, 2015 3.840 3.840 3.610 3.700 24,032 -0.08(-2.12%)
Dec 15, 2015 3.710 3.800 3.700 3.780 9,852 +0.07(+1.88%)
Dec 14, 2015 3.710 3.840 3.710 3.710 10,464 +0.00(+0.00%)
Dec 11, 2015 3.750 3.850 3.650 3.710 9,893 -0.07(-1.85%)
Dec 10, 2015 3.750 3.870 3.665 3.780 14,171 +0.06(+1.61%)
Dec 09, 2015 3.720 3.720 3.650 3.720 15,503 +0.07(+1.92%)
Dec 08, 2015 3.700 3.750 3.550 3.650 24,902 -0.05(-1.35%)
Dec 07, 2015 3.720 3.740 3.650 3.700 15,163 -0.02(-0.54%)
Dec 04, 2015 3.642 3.730 3.640 3.720 35,597 +0.07(+1.92%)
Dec 03, 2015 3.650 3.650 3.650 3.650 2,040 +0.02(+0.55%)
Dec 02, 2015 3.690 3.780 3.630 3.630 5,302 -0.14(-3.71%)
Dec 01, 2015 3.800 3.800 3.670 3.770 6,057 +0.03(+0.80%)
Nov 30, 2015 3.700 3.740 3.650 3.740 3,361 +0.04(+1.08%)
Nov 27, 2015 3.700 3.710 3.700 3.700 862 +0.01(+0.27%)
Nov 25, 2015 3.800 3.690 3.690 3.690 10,900 -0.02(-0.54%)
Nov 24, 2015 3.840 3.840 3.650 3.710 13,763 -0.12(-3.13%)
Nov 23, 2015 3.780 3.850 3.780 3.830 13,421 +0.03(+0.79%)
Nov 20, 2015 3.920 3.920 3.800 3.800 3,802 -0.12(-3.06%)
Nov 19, 2015 3.900 3.930 3.800 3.920 2,610 +0.02(+0.51%)
Nov 18, 2015 3.960 3.970 3.900 3.900 4,552 +0.02(+0.52%)
Nov 17, 2015 3.800 3.980 3.800 3.880 4,194 +0.03(+0.78%)
Nov 16, 2015 3.830 3.850 3.800 3.850 2,853 -0.03(-0.77%)
Nov 13, 2015 3.900 3.900 3.840 3.880 10,572 +0.03(+0.78%)
Nov 12, 2015 3.830 3.910 3.800 3.850 3,162 -0.05(-1.28%)
Nov 11, 2015 3.910 4.000 3.900 3.900 10,271 -0.01(-0.26%)
Nov 10, 2015 3.920 4.010 3.910 3.910 3,921 +0.00(+0.00%)
Nov 09, 2015 3.950 4.000 3.900 3.910 6,174 -0.05(-1.26%)
Nov 06, 2015 4.050 4.050 3.960 3.960 8,864 -0.10(-2.46%)
Nov 05, 2015 4.100 4.150 4.050 4.060 9,711 +0.01(+0.25%)
Nov 04, 2015 4.070 4.090 4.005 4.050 57,837 -0.18(-4.26%)
Nov 03, 2015 4.050 4.250 4.050 4.230 18,288 +0.16(+3.93%)
Nov 02, 2015 4.050 4.100 4.050 4.070 9,428 +0.03(+0.75%)
Oct 30, 2015 3.990 4.090 3.950 4.040 2,792 +0.06(+1.51%)
Oct 29, 2015 4.050 4.050 3.950 3.980 20,322 -0.07(-1.73%)
Oct 28, 2015 4.050 4.100 4.050 4.050 23,110 -0.02(-0.49%)
Oct 27, 2015 4.100 4.100 4.070 4.070 8,726 -0.03(-0.73%)
Oct 26, 2015 4.101 4.101 4.080 4.100 1,778 +0.00(+0.00%)
Oct 23, 2015 4.230 4.230 4.100 4.100 20,602 +0.02(+0.49%)
Oct 22, 2015 4.070 4.230 4.060 4.080 1,377 +0.03(+0.74%)
Oct 21, 2015 4.050 4.060 4.050 4.050 13,998 +0.00(+0.00%)
Oct 20, 2015 4.110 4.160 4.050 4.050 19,264 -0.06(-1.46%)
Oct 19, 2015 4.150 4.150 4.100 4.110 2,892 -0.04(-0.96%)
Oct 16, 2015 4.170 4.170 4.110 4.150 400 -0.07(-1.66%)
Oct 15, 2015 4.060 4.220 4.022 4.220 2,605 +0.17(+4.20%)
Oct 14, 2015 4.020 4.100 4.020 4.050 2,216 -0.02(-0.52%)
Oct 13, 2015 4.050 4.071 4.050 4.071 515 -0.05(-1.19%)
Oct 12, 2015 4.150 4.230 4.120 4.120 2,221 -0.06(-1.44%)
Oct 09, 2015 4.230 4.230 4.160 4.180 1,627 -0.02(-0.48%)
Oct 08, 2015 4.200 4.200 4.200 4.200 620 +0.06(+1.45%)
Oct 07, 2015 4.100 4.200 4.100 4.140 1,366 +0.03(+0.73%)
Oct 06, 2015 4.200 4.220 4.110 4.110 3,757 +0.06(+1.48%)
Oct 05, 2015 4.050 4.150 4.050 4.050 15,470 +0.00(+0.00%)
Oct 01, 2015 4.210 4.050 4.050 4.050 7,900 -0.15(-3.57%)
Sep 30, 2015 4.190 4.230 4.170 4.200 9,627 +0.00(+0.00%)
Sep 29, 2015 4.132 4.200 4.131 4.200 1,689 +0.01(+0.24%)
Sep 28, 2015 4.091 4.240 4.091 4.190 10,852 +0.02(+0.48%)
Sep 25, 2015 4.130 4.220 4.080 4.170 10,348 -0.02(-0.48%)
Sep 24, 2015 4.014 4.220 4.014 4.190 4,673 +0.11(+2.70%)
Sep 23, 2015 4.150 4.230 4.060 4.080 21,691 -0.03(-0.73%)
Sep 22, 2015 4.050 4.200 4.000 4.110 29,100 -0.03(-0.72%)
Sep 21, 2015 4.060 4.190 4.000 4.140 41,403 +0.09(+2.22%)
Sep 18, 2015 4.090 4.280 4.050 4.050 28,495 -0.18(-4.26%)
Sep 17, 2015 4.140 4.240 4.110 4.230 6,539 +0.06(+1.44%)
Sep 16, 2015 4.150 4.260 4.125 4.170 30,158 +0.02(+0.48%)
Sep 15, 2015 4.080 4.300 4.040 4.150 6,966 +0.07(+1.72%)
Sep 14, 2015 4.080 4.080 4.011 4.080 3,468 -0.01(-0.24%)
Sep 11, 2015 4.090 4.100 3.930 4.090 31,672 +0.01(+0.25%)
Sep 10, 2015 4.040 4.080 3.995 4.080 18,096 -0.01(-0.24%)
Sep 09, 2015 4.080 4.100 4.040 4.090 5,861 +0.04(+0.99%)
Sep 08, 2015 4.020 4.060 3.970 4.050 28,689 +0.04(+1.00%)
Sep 04, 2015 4.040 4.010 4.010 4.010 1,100 -0.03(-0.74%)
Sep 03, 2015 4.020 4.060 3.920 4.040 10,164 +0.04(+1.00%)
Sep 02, 2015 4.060 4.060 4.000 4.000 5,459 -0.05(-1.23%)
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.