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

Harmonic Inc (NQ: HLIT )

11.91 +0.42 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2015 5.830 5.870 5.770 5.800 264,169 +0.03(+0.52%)
Sep 29, 2015 5.840 5.900 5.750 5.770 281,089 -0.07(-1.20%)
Sep 28, 2015 5.870 5.960 5.840 5.840 247,649 -0.05(-0.85%)
Sep 25, 2015 5.930 5.970 5.830 5.890 376,999 +0.01(+0.17%)
Sep 24, 2015 5.820 5.910 5.765 5.880 318,078 +0.04(+0.68%)
Sep 23, 2015 5.760 5.890 5.710 5.840 302,886 +0.12(+2.10%)
Sep 22, 2015 5.820 5.840 5.680 5.720 315,605 -0.13(-2.22%)
Sep 21, 2015 5.900 5.995 5.830 5.850 245,517 -0.02(-0.34%)
Sep 18, 2015 6.030 6.110 5.850 5.870 789,436 -0.23(-3.77%)
Sep 17, 2015 6.170 6.190 6.060 6.100 284,242 -0.04(-0.65%)
Sep 16, 2015 6.040 6.250 5.932 6.140 216,354 +0.02(+0.33%)
Sep 15, 2015 6.050 6.140 6.040 6.120 224,692 +0.10(+1.66%)
Sep 14, 2015 6.120 6.130 5.990 6.020 304,414 -0.09(-1.47%)
Sep 11, 2015 6.120 6.260 6.050 6.110 390,958 -0.04(-0.65%)
Sep 10, 2015 5.930 6.260 5.778 6.150 880,008 +0.55(+9.82%)
Sep 09, 2015 5.710 5.790 5.600 5.600 337,894 -0.08(-1.41%)
Sep 08, 2015 5.660 5.760 5.640 5.680 275,361 +0.08(+1.43%)
Sep 04, 2015 5.650 5.600 5.600 5.600 258,300 -0.09(-1.58%)
Sep 03, 2015 5.660 5.770 5.650 5.690 384,564 -0.01(-0.18%)
Sep 02, 2015 5.690 5.710 5.610 5.700 260,706 +0.06(+1.06%)
Sep 01, 2015 5.680 5.780 5.640 5.640 351,067 -0.13(-2.25%)
Aug 31, 2015 5.740 5.820 5.640 5.770 411,031 -0.02(-0.35%)
Aug 28, 2015 5.630 5.840 5.630 5.790 324,068 +0.12(+2.12%)
Aug 27, 2015 5.620 5.790 5.540 5.670 444,344 +0.06(+1.07%)
Aug 26, 2015 5.570 5.610 5.470 5.610 391,828 +0.12(+2.19%)
Aug 25, 2015 5.520 5.585 5.455 5.490 675,089 +0.02(+0.37%)
Aug 24, 2015 5.500 5.660 5.400 5.470 572,997 -0.11(-1.97%)
Aug 21, 2015 5.530 5.700 5.510 5.580 360,138 -0.08(-1.41%)
Aug 20, 2015 5.760 5.810 5.640 5.660 332,380 -0.15(-2.58%)
Aug 19, 2015 5.850 5.910 5.810 5.810 350,866 -0.05(-0.85%)
Aug 18, 2015 5.800 5.945 5.790 5.860 408,994 +0.05(+0.86%)
Aug 17, 2015 5.800 5.870 5.760 5.810 410,942 -0.03(-0.51%)
Aug 14, 2015 5.800 5.910 5.780 5.840 463,928 -0.01(-0.17%)
Aug 13, 2015 5.870 5.960 5.840 5.850 252,205 -0.05(-0.85%)
Aug 12, 2015 5.850 5.930 5.780 5.900 350,306 +0.05(+0.85%)
Aug 11, 2015 5.900 5.975 5.850 5.850 244,205 -0.08(-1.35%)
Aug 10, 2015 5.890 5.975 5.890 5.930 314,802 +0.06(+1.02%)
Aug 07, 2015 5.810 5.910 5.810 5.870 264,782 +0.00(+0.00%)
Aug 06, 2015 5.910 5.920 5.790 5.870 509,130 -0.01(-0.17%)
Aug 05, 2015 5.860 5.990 5.850 5.880 210,679 +0.05(+0.86%)
Aug 04, 2015 5.970 5.980 5.790 5.830 398,311 -0.11(-1.85%)
Aug 03, 2015 5.990 6.000 5.935 5.940 417,210 -0.07(-1.16%)
Jul 31, 2015 6.030 6.090 5.900 6.010 514,912 +0.01(+0.17%)
Jul 30, 2015 5.760 6.135 5.760 6.000 803,277 +0.10(+1.69%)
Jul 29, 2015 6.000 6.010 5.825 5.900 895,220 -0.12(-1.99%)
Jul 28, 2015 6.480 6.490 5.755 6.020 1,737,455 -0.45(-6.96%)
Jul 27, 2015 6.570 6.590 6.470 6.470 308,587 -0.11(-1.67%)
Jul 24, 2015 6.510 6.670 6.460 6.580 341,662 +0.10(+1.54%)
Jul 23, 2015 6.650 6.735 6.440 6.480 592,504 -0.14(-2.11%)
Jul 22, 2015 6.710 6.710 6.610 6.620 169,004 -0.09(-1.34%)
Jul 21, 2015 6.750 6.820 6.680 6.710 269,120 -0.01(-0.15%)
Jul 20, 2015 6.800 6.800 6.670 6.720 298,531 -0.06(-0.88%)
Jul 17, 2015 6.900 6.930 6.770 6.780 309,154 -0.09(-1.31%)
Jul 16, 2015 7.020 7.080 6.860 6.870 345,361 -0.08(-1.15%)
Jul 15, 2015 6.960 7.090 6.830 6.950 256,987 -0.04(-0.57%)
Jul 14, 2015 6.920 7.030 6.900 6.990 359,431 +0.09(+1.30%)
Jul 13, 2015 6.810 6.910 6.810 6.900 209,669 +0.08(+1.17%)
Jul 10, 2015 6.720 6.850 6.690 6.820 456,855 +0.17(+2.56%)
Jul 09, 2015 6.750 6.790 6.580 6.650 472,256 -0.03(-0.45%)
Jul 08, 2015 6.610 6.710 6.610 6.680 346,844 +0.03(+0.45%)
Jul 07, 2015 6.600 6.700 6.530 6.650 441,448 +0.04(+0.61%)
Jul 06, 2015 6.650 6.720 6.560 6.610 361,557 -0.10(-1.49%)
Jul 02, 2015 6.780 6.710 6.710 6.710 416,700 -0.13(-1.90%)
Jul 01, 2015 6.910 6.950 6.760 6.840 315,353 +0.01(+0.15%)
Jun 30, 2015 6.920 6.980 6.780 6.830 358,685 -0.08(-1.16%)
Jun 29, 2015 7.120 7.130 6.890 6.910 378,317 -0.23(-3.22%)
Jun 26, 2015 7.170 7.190 6.945 7.140 1,187,433 +0.01(+0.14%)
Jun 25, 2015 7.150 7.170 7.040 7.130 383,975 +0.04(+0.56%)
Jun 24, 2015 7.240 7.260 7.070 7.090 466,293 -0.20(-2.74%)
Jun 23, 2015 7.260 7.360 7.202 7.290 205,083 +0.06(+0.83%)
Jun 22, 2015 7.220 7.270 7.150 7.230 353,842 +0.06(+0.84%)
Jun 19, 2015 7.250 7.280 7.130 7.170 523,626 -0.10(-1.38%)
Jun 18, 2015 7.270 7.330 7.220 7.270 386,233 +0.03(+0.41%)
Jun 17, 2015 7.300 7.310 7.210 7.240 159,892 -0.01(-0.14%)
Jun 16, 2015 7.130 7.320 7.060 7.250 294,744 +0.08(+1.12%)
Jun 15, 2015 7.150 7.215 7.050 7.170 239,032 -0.01(-0.14%)
Jun 12, 2015 7.210 7.230 7.110 7.180 186,520 -0.04(-0.55%)
Jun 11, 2015 6.870 7.250 6.810 7.220 204,839 -0.02(-0.28%)
Jun 10, 2015 7.190 7.330 7.140 7.240 499,574 +0.11(+1.54%)
Jun 09, 2015 7.090 7.140 6.990 7.130 319,393 +0.05(+0.71%)
Jun 08, 2015 7.060 7.100 7.020 7.080 314,485 +0.03(+0.43%)
Jun 05, 2015 6.870 7.060 6.810 7.050 252,076 +0.19(+2.77%)
Jun 04, 2015 6.990 7.070 6.860 6.860 470,659 -0.26(-3.65%)
Jun 03, 2015 6.910 7.180 6.880 7.120 397,131 +0.24(+3.49%)
Jun 02, 2015 6.760 6.970 6.750 6.880 209,146 +0.10(+1.47%)
Jun 01, 2015 6.860 6.930 6.760 6.780 388,292 -0.03(-0.44%)
May 29, 2015 6.810 6.890 6.780 6.810 309,823 -0.02(-0.29%)
May 28, 2015 6.830 6.900 6.813 6.830 201,397 -0.03(-0.44%)
May 27, 2015 6.760 6.870 6.750 6.860 207,729 +0.08(+1.18%)
May 26, 2015 6.740 6.890 6.720 6.780 351,015 -0.04(-0.66%)
May 22, 2015 6.870 6.825 6.825 6.825 207,400 -0.08(-1.09%)
May 21, 2015 6.940 6.980 6.870 6.900 179,519 -0.03(-0.43%)
May 20, 2015 6.950 6.965 6.870 6.930 266,197 +0.03(+0.43%)
May 19, 2015 6.950 6.980 6.880 6.900 273,301 -0.03(-0.43%)
May 18, 2015 6.900 7.000 6.870 6.930 372,920 +0.00(+0.07%)
May 15, 2015 6.930 6.970 6.850 6.925 341,416 -0.04(-0.50%)
May 14, 2015 6.910 7.010 6.880 6.960 507,825 +0.06(+0.87%)
May 13, 2015 7.170 7.190 6.890 6.900 660,269 -0.23(-3.23%)
May 12, 2015 6.890 7.150 6.750 7.130 527,518 +0.22(+3.18%)
May 11, 2015 6.850 6.960 6.850 6.910 328,268 +0.07(+1.02%)
May 08, 2015 6.800 6.860 6.745 6.840 379,080 +0.11(+1.63%)
May 07, 2015 6.700 6.810 6.700 6.730 276,049 +0.00(+0.00%)
May 06, 2015 6.800 6.890 6.660 6.730 505,745 -0.05(-0.74%)
May 05, 2015 6.890 6.970 6.760 6.780 468,778 -0.16(-2.31%)
May 04, 2015 6.950 7.030 6.910 6.940 261,661 -0.01(-0.14%)
May 01, 2015 7.050 7.150 6.920 6.950 752,194 -0.06(-0.86%)
Apr 30, 2015 6.930 7.050 6.910 7.010 651,386 +0.05(+0.72%)
Apr 29, 2015 6.550 7.490 6.550 6.960 835,896 -0.49(-6.58%)
Apr 28, 2015 7.320 7.465 7.300 7.450 415,872 +0.14(+1.92%)
Apr 27, 2015 7.450 7.575 7.270 7.310 527,033 -0.14(-1.88%)
Apr 24, 2015 7.510 7.510 7.380 7.450 149,524 -0.03(-0.40%)
Apr 23, 2015 7.400 7.510 7.290 7.480 239,534 +0.04(+0.54%)
Apr 22, 2015 7.430 7.460 7.330 7.440 137,726 -0.02(-0.27%)
Apr 21, 2015 7.430 7.485 7.340 7.460 171,286 +0.08(+1.08%)
Apr 20, 2015 7.280 7.430 7.280 7.380 248,557 +0.11(+1.51%)
Apr 17, 2015 7.360 7.430 7.250 7.270 365,046 -0.15(-2.02%)
Apr 16, 2015 7.350 7.475 7.350 7.420 224,439 +0.07(+0.95%)
Apr 15, 2015 7.440 7.440 7.280 7.350 316,305 -0.04(-0.54%)
Apr 14, 2015 7.530 7.530 7.360 7.390 287,676 -0.11(-1.47%)
Apr 13, 2015 7.540 7.640 7.495 7.500 194,754 -0.07(-0.92%)
Apr 10, 2015 7.450 7.630 7.410 7.570 386,899 +0.19(+2.51%)
Apr 09, 2015 7.370 7.400 7.280 7.385 246,775 +0.02(+0.27%)
Apr 08, 2015 7.280 7.400 7.280 7.365 300,591 +0.06(+0.75%)
Apr 07, 2015 7.340 7.400 7.300 7.310 161,571 -0.06(-0.81%)
Apr 06, 2015 7.310 7.430 7.260 7.370 228,297 -0.01(-0.14%)
Apr 02, 2015 7.350 7.380 7.380 7.380 237,800 +0.03(+0.41%)
Apr 01, 2015 7.360 7.390 7.260 7.350 324,961 -0.06(-0.81%)
Mar 31, 2015 7.330 7.460 7.330 7.410 287,934 +0.02(+0.20%)
Mar 30, 2015 7.320 7.410 7.320 7.395 293,594 +0.09(+1.30%)
Mar 27, 2015 7.260 7.330 7.190 7.300 236,640 +0.02(+0.27%)
Mar 26, 2015 7.250 7.320 7.170 7.280 311,942 -0.02(-0.27%)
Mar 25, 2015 7.590 7.650 7.260 7.300 357,866 -0.31(-4.07%)
Mar 24, 2015 7.640 7.720 7.580 7.610 279,411 -0.05(-0.65%)
Mar 23, 2015 7.650 7.800 7.640 7.660 384,204 +0.03(+0.39%)
Mar 20, 2015 7.600 7.700 7.590 7.630 961,516 +0.09(+1.19%)
Mar 19, 2015 7.510 7.615 7.510 7.540 241,818 -0.01(-0.13%)
Mar 18, 2015 7.550 7.630 7.490 7.550 365,186 -0.04(-0.53%)
Mar 17, 2015 7.580 7.635 7.530 7.590 231,208 +0.01(+0.13%)
Mar 16, 2015 7.570 7.700 7.570 7.580 313,390 +0.00(+0.00%)
Mar 13, 2015 7.680 7.725 7.540 7.580 312,125 -0.10(-1.30%)
Mar 12, 2015 7.500 7.685 7.470 7.680 314,324 +0.20(+2.67%)
Mar 11, 2015 7.390 7.535 7.270 7.480 349,695 +0.09(+1.22%)
Mar 10, 2015 7.510 7.550 7.370 7.390 419,092 -0.20(-2.64%)
Mar 09, 2015 7.550 7.665 7.480 7.590 441,665 +0.05(+0.66%)
Mar 06, 2015 7.560 7.680 7.520 7.540 426,915 -0.11(-1.44%)
Mar 05, 2015 7.730 7.750 7.540 7.650 349,803 -0.06(-0.78%)
Mar 04, 2015 7.690 7.730 7.720 7.710 420,036 -0.01(-0.13%)
Mar 03, 2015 7.870 7.940 7.700 7.720 328,382 -0.20(-2.53%)
Mar 02, 2015 7.780 7.980 7.780 7.920 423,807 +0.11(+1.41%)
Feb 27, 2015 7.870 7.920 7.800 7.810 480,879 -0.05(-0.64%)
Feb 26, 2015 7.810 7.930 7.700 7.860 364,875 +0.05(+0.64%)
Feb 25, 2015 7.720 7.855 7.720 7.810 483,819 +0.06(+0.77%)
Feb 24, 2015 7.890 7.940 7.710 7.750 734,076 -0.12(-1.52%)
Feb 23, 2015 7.880 7.940 7.790 7.870 338,043 -0.03(-0.38%)
Feb 20, 2015 7.890 7.910 7.790 7.900 433,278 +0.03(+0.38%)
Feb 19, 2015 7.850 7.940 7.810 7.870 327,315 -0.02(-0.25%)
Feb 18, 2015 7.890 7.935 7.820 7.890 461,462 -0.03(-0.38%)
Feb 17, 2015 7.870 7.950 7.790 7.920 561,659 +0.02(+0.25%)
Feb 13, 2015 7.910 7.900 7.900 7.900 426,200 +0.01(+0.13%)
Feb 12, 2015 7.810 7.930 7.790 7.890 755,227 +0.12(+1.54%)
Feb 11, 2015 7.730 7.820 7.630 7.770 255,012 +0.02(+0.26%)
Feb 10, 2015 7.780 7.830 7.680 7.750 379,272 -0.01(-0.13%)
Feb 09, 2015 7.700 7.840 7.582 7.760 448,010 +0.02(+0.26%)
Feb 06, 2015 7.780 7.850 7.670 7.740 642,811 -0.03(-0.39%)
Feb 05, 2015 7.740 7.840 7.680 7.770 801,516 +0.08(+1.04%)
Feb 04, 2015 7.710 7.860 7.610 7.690 1,045,921 -0.09(-1.16%)
Feb 03, 2015 7.640 7.780 7.630 7.780 814,379 +0.14(+1.83%)
Feb 02, 2015 7.640 7.800 7.590 7.640 1,558,772 -0.01(-0.13%)
Jan 30, 2015 7.250 7.890 7.100 7.650 2,758,403 +0.74(+10.71%)
Jan 29, 2015 7.080 7.080 6.905 6.910 1,260,101 -0.13(-1.85%)
Jan 28, 2015 7.110 7.190 7.020 7.040 452,586 -0.04(-0.56%)
Jan 27, 2015 6.990 7.150 6.990 7.080 525,768 -0.01(-0.21%)
Jan 26, 2015 7.030 7.140 6.970 7.095 581,239 +0.08(+1.21%)
Jan 23, 2015 6.970 7.060 6.940 7.010 697,494 +0.02(+0.29%)
Jan 22, 2015 6.840 6.990 6.740 6.990 536,837 +0.18(+2.64%)
Jan 21, 2015 6.790 6.850 6.730 6.810 264,791 -0.01(-0.15%)
Jan 20, 2015 6.810 6.880 6.750 6.820 611,895 +0.00(+0.00%)
Jan 16, 2015 6.730 6.890 6.670 6.820 375,933 +0.06(+0.89%)
Jan 15, 2015 6.980 7.070 6.745 6.760 406,877 -0.17(-2.52%)
Jan 14, 2015 6.780 6.975 6.750 6.935 409,475 +0.06(+0.95%)
Jan 13, 2015 6.900 7.110 6.770 6.870 549,957 +0.05(+0.73%)
Jan 12, 2015 6.750 6.820 6.525 6.820 502,523 +0.04(+0.59%)
Jan 09, 2015 6.860 6.890 6.710 6.780 306,987 -0.09(-1.31%)
Jan 08, 2015 6.870 6.960 6.810 6.870 571,934 +0.09(+1.33%)
Jan 07, 2015 6.780 6.880 6.690 6.780 297,591 +0.03(+0.44%)
Jan 06, 2015 6.900 7.000 6.640 6.750 527,333 -0.12(-1.75%)
Jan 05, 2015 6.900 7.020 6.750 6.870 458,964 -0.14(-2.00%)
Jan 02, 2015 7.090 7.130 6.900 7.010 215,349 +0.00(+0.00%)
Dec 31, 2014 7.170 7.010 7.010 7.010 324,500 -0.12(-1.68%)
Dec 30, 2014 7.160 7.250 7.100 7.130 355,183 -0.09(-1.25%)
Dec 29, 2014 7.300 7.380 7.170 7.220 367,812 -0.10(-1.37%)
Dec 26, 2014 7.290 7.370 7.220 7.320 304,748 +0.01(+0.14%)
Dec 24, 2014 7.000 7.310 7.310 7.310 478,000 +0.34(+4.88%)
Dec 23, 2014 6.980 7.080 6.890 6.970 601,909 -0.02(-0.29%)
Dec 22, 2014 6.930 7.070 6.800 6.990 655,711 +0.02(+0.29%)
Dec 19, 2014 6.850 7.000 6.740 6.970 3,199,331 +0.10(+1.53%)
Dec 18, 2014 6.790 6.900 6.620 6.865 536,655 +0.20(+2.92%)
Dec 17, 2014 6.560 6.670 6.455 6.670 631,278 +0.12(+1.83%)
Dec 16, 2014 6.520 6.700 6.460 6.550 1,007,903 +0.00(+0.00%)
Dec 15, 2014 6.830 6.880 6.530 6.550 810,439 -0.28(-4.10%)
Dec 12, 2014 6.880 6.940 6.750 6.830 915,487 -0.18(-2.57%)
Dec 11, 2014 6.900 7.250 6.850 7.010 973,422 -0.20(-2.77%)
Dec 10, 2014 7.300 7.460 7.190 7.210 672,887 -0.14(-1.90%)
Dec 09, 2014 7.000 7.360 6.960 7.350 716,895 +0.19(+2.65%)
Dec 08, 2014 7.190 7.340 7.130 7.160 485,053 -0.08(-1.10%)
Dec 05, 2014 7.160 7.250 7.140 7.240 427,590 +0.08(+1.12%)
Dec 04, 2014 7.090 7.250 7.060 7.160 493,514 +0.07(+0.99%)
Dec 03, 2014 7.090 7.190 7.020 7.090 395,604 +0.03(+0.42%)
Dec 02, 2014 6.930 7.070 6.930 7.060 329,259 +0.13(+1.88%)
Dec 01, 2014 6.950 7.000 6.850 6.930 433,743 -0.07(-1.00%)
Nov 28, 2014 7.190 7.210 6.960 7.000 273,422 -0.21(-2.91%)
Nov 26, 2014 7.220 7.210 7.210 7.210 465,000 -0.02(-0.28%)
Nov 25, 2014 6.900 7.240 6.780 7.230 717,974 +0.35(+5.09%)
Nov 24, 2014 6.830 6.880 6.710 6.880 435,733 +0.05(+0.73%)
Nov 21, 2014 6.890 6.930 6.810 6.830 325,254 +0.05(+0.81%)
Nov 20, 2014 6.620 6.780 6.590 6.775 249,401 +0.14(+2.03%)
Nov 19, 2014 6.750 6.775 6.600 6.640 287,530 -0.11(-1.56%)
Nov 18, 2014 6.710 6.870 6.710 6.745 339,209 +0.05(+0.82%)
Nov 17, 2014 6.760 6.835 6.670 6.690 304,858 -0.10(-1.47%)
Nov 14, 2014 6.760 6.840 6.690 6.790 333,923 +0.00(+0.00%)
Nov 13, 2014 6.920 6.970 6.790 6.790 288,045 -0.11(-1.59%)
Nov 12, 2014 6.750 6.910 6.750 6.900 333,655 +0.09(+1.32%)
Nov 11, 2014 6.910 6.910 6.740 6.810 333,033 -0.10(-1.45%)
Nov 10, 2014 7.040 7.040 6.870 6.910 337,520 -0.16(-2.26%)
Nov 07, 2014 7.040 7.070 6.910 7.070 597,250 +0.00(+0.00%)
Nov 06, 2014 6.980 7.130 6.940 7.070 629,150 +0.06(+0.86%)
Nov 05, 2014 6.880 7.050 6.790 7.010 617,947 +0.16(+2.34%)
Nov 04, 2014 6.840 6.900 6.760 6.850 500,179 -0.02(-0.29%)
Nov 03, 2014 6.660 6.920 6.580 6.870 712,812 +0.20(+3.00%)
Oct 31, 2014 6.650 6.750 6.580 6.670 982,063 +0.17(+2.62%)
Oct 30, 2014 6.130 6.530 6.130 6.500 770,286 +0.38(+6.21%)
Oct 29, 2014 6.450 6.450 6.000 6.120 1,190,475 -0.25(-3.92%)
Oct 28, 2014 6.140 6.390 6.120 6.370 831,392 +0.23(+3.75%)
Oct 27, 2014 6.220 6.230 6.050 6.140 426,276 -0.09(-1.44%)
Oct 24, 2014 6.300 6.378 6.150 6.230 298,290 -0.09(-1.42%)
Oct 23, 2014 6.150 6.370 6.150 6.320 687,434 +0.24(+3.95%)
Oct 22, 2014 6.150 6.240 6.040 6.080 523,641 -0.08(-1.30%)
Oct 21, 2014 6.070 6.185 6.000 6.160 501,225 +0.13(+2.16%)
Oct 20, 2014 5.930 6.020 5.904 6.030 969,968 +0.03(+0.50%)
Oct 17, 2014 6.140 6.140 6.000 6.000 542,580 -0.04(-0.74%)
Oct 16, 2014 5.990 6.125 5.900 6.045 576,211 -0.07(-1.06%)
Oct 15, 2014 5.690 6.120 5.640 6.110 834,751 +0.35(+6.08%)
Oct 14, 2014 5.790 5.900 5.740 5.760 617,182 +0.04(+0.70%)
Oct 13, 2014 5.670 5.800 5.605 5.720 972,270 +0.06(+1.06%)
Oct 10, 2014 5.940 5.960 5.660 5.660 1,294,170 -0.35(-5.82%)
Oct 09, 2014 6.180 6.190 5.990 6.010 493,309 -0.19(-3.06%)
Oct 08, 2014 6.090 6.210 5.930 6.200 831,866 +0.12(+1.97%)
Oct 07, 2014 6.220 6.260 6.080 6.080 853,793 -0.14(-2.25%)
Oct 06, 2014 6.350 6.460 6.185 6.220 760,179 -0.14(-2.20%)
Oct 03, 2014 6.430 6.455 6.340 6.360 366,940 +0.01(+0.16%)
Oct 02, 2014 6.230 6.390 6.175 6.350 512,126 +0.14(+2.25%)
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.