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

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 98.20 98.37 95.08 97.49 2,091,060 +0.85(+0.88%)
Jul 28, 2017 94.82 99.00 94.40 96.64 2,629,680 -1.18(-1.21%)
Jul 27, 2017 99.59 103.41 92.93 97.82 5,874,275 -0.94(-0.95%)
Jul 26, 2017 96.00 99.98 95.20 98.76 3,392,421 +1.96(+2.02%)
Jul 25, 2017 97.69 97.71 93.57 96.80 2,907,165 +1.17(+1.22%)
Jul 24, 2017 90.63 97.75 90.60 95.63 6,767,954 +5.68(+6.31%)
Jul 21, 2017 90.48 91.77 86.00 89.95 5,134,566 +1.15(+1.30%)
Jul 20, 2017 95.42 88.10 88.80 6,134,891 -3.74(-4.04%)
Jul 19, 2017 91.80 95.43 91.00 92.54 5,876,525 +2.36(+2.62%)
Jul 18, 2017 83.50 91.46 83.07 90.18 5,528,015 +6.00(+7.13%)
Jul 17, 2017 85.77 85.88 82.09 84.18 4,192,715 -0.02(-0.02%)
Jul 14, 2017 78.00 86.36 77.68 84.20 6,861,443 +6.16(+7.89%)
Jul 13, 2017 77.05 79.98 74.01 78.04 8,238,286 +5.40(+7.43%)
Jul 12, 2017 70.55 72.95 69.80 72.64 2,641,412 +2.60(+3.71%)
Jul 11, 2017 68.50 71.00 67.80 70.04 2,985,779 +1.40(+2.04%)
Jul 10, 2017 67.39 69.05 64.79 68.64 2,811,011 +1.34(+1.99%)
Jul 07, 2017 62.12 68.38 62.12 67.30 3,757,782 +5.83(+9.48%)
Jul 06, 2017 59.70 62.78 59.15 61.47 1,540,845 +0.85(+1.40%)
Jul 05, 2017 61.65 62.60 60.34 60.62 1,480,170 -0.77(-1.25%)
Jul 03, 2017 62.41 63.75 61.04 61.39 971,129 -0.40(-0.65%)
Jun 30, 2017 61.74 63.62 60.43 61.79 2,413,812 +1.79(+2.98%)
Jun 29, 2017 60.16 60.85 58.77 60.00 1,376,836 -1.00(-1.64%)
Jun 28, 2017 59.62 61.19 58.00 61.00 1,985,497 +2.56(+4.38%)
Jun 27, 2017 61.30 62.23 58.27 58.44 2,746,624 -3.15(-5.11%)
Jun 26, 2017 65.01 65.01 60.77 61.59 4,650,932 -4.28(-6.50%)
Jun 23, 2017 67.15 65.87 2,987,907 +2.29(+3.60%)
Jun 22, 2017 63.06 63.95 61.92 63.58 1,315,698 +0.48(+0.76%)
Jun 21, 2017 61.10 64.30 61.09 63.10 1,830,220 +2.02(+3.31%)
Jun 20, 2017 63.23 63.75 60.90 61.08 2,000,937 -2.12(-3.35%)
Jun 19, 2017 63.30 65.23 62.29 63.20 2,595,797 +0.32(+0.51%)
Jun 16, 2017 62.23 63.15 60.10 62.88 2,978,286 +0.65(+1.04%)
Jun 15, 2017 58.25 62.99 57.55 62.23 4,002,402 +1.28(+2.10%)
Jun 14, 2017 64.00 64.90 59.61 60.95 3,745,275 -2.90(-4.54%)
Jun 13, 2017 66.71 67.85 63.25 63.85 3,185,984 -0.76(-1.18%)
Jun 12, 2017 63.52 66.89 60.02 64.61 4,931,172 -0.10(-0.15%)
Jun 09, 2017 73.89 74.00 62.04 64.71 5,292,316 -8.43(-11.53%)
Jun 08, 2017 71.73 73.17 70.71 73.14 2,055,616 +1.66(+2.32%)
Jun 07, 2017 73.30 73.87 70.03 71.48 2,755,202 -1.93(-2.63%)
Jun 06, 2017 71.35 75.59 70.50 73.41 2,964,486 +0.97(+1.34%)
Jun 05, 2017 74.96 75.00 71.80 72.44 2,752,591 -2.24(-3.00%)
Jun 02, 2017 72.05 74.73 71.76 74.68 3,986,834 +4.67(+6.67%)
Jun 01, 2017 70.05 71.36 69.44 70.01 1,857,186 +0.19(+0.27%)
May 31, 2017 71.07 71.65 68.72 69.82 2,395,355 -0.66(-0.94%)
May 30, 2017 71.20 71.81 69.11 70.48 2,283,470 -1.03(-1.44%)
May 26, 2017 67.37 72.95 67.12 71.51 3,885,037 +3.63(+5.35%)
May 25, 2017 68.80 69.89 66.30 67.88 2,555,775 -0.75(-1.09%)
May 24, 2017 68.25 70.23 67.86 68.63 2,012,255 -0.52(-0.75%)
May 23, 2017 71.60 71.70 67.06 69.15 3,770,761 -2.09(-2.93%)
May 22, 2017 66.00 71.34 65.80 71.24 6,758,877 +7.70(+12.12%)
May 19, 2017 64.74 65.93 63.50 63.54 2,271,345 -0.44(-0.69%)
May 18, 2017 60.06 65.30 58.96 63.98 3,946,404 +2.60(+4.24%)
May 17, 2017 63.04 64.00 60.10 61.38 3,506,537 -3.59(-5.53%)
May 16, 2017 64.11 65.24 62.53 64.97 2,521,653 +0.96(+1.50%)
May 15, 2017 65.80 66.40 63.25 64.01 3,112,105 -1.44(-2.20%)
May 12, 2017 64.24 67.01 63.22 65.45 3,004,304 +1.22(+1.90%)
May 11, 2017 64.05 65.33 62.08 64.23 3,543,805 -0.74(-1.14%)
May 10, 2017 61.81 65.00 61.36 64.97 3,932,052 +2.86(+4.60%)
May 09, 2017 57.75 62.64 56.01 62.11 5,046,036 +4.72(+8.22%)
May 08, 2017 57.15 60.00 56.55 57.39 5,311,364 +1.43(+2.56%)
May 05, 2017 51.53 56.30 48.50 55.96 10,854,930 +9.15(+19.55%)
May 04, 2017 47.30 48.75 46.34 46.81 2,990,228 +0.34(+0.73%)
May 03, 2017 45.99 46.92 45.01 46.47 2,121,279 -0.83(-1.75%)
May 02, 2017 49.98 50.30 46.27 47.30 2,690,176 -2.83(-5.65%)
May 01, 2017 50.25 52.10 49.33 50.13 3,241,211 +0.74(+1.50%)
Apr 28, 2017 48.84 49.80 48.20 49.39 1,383,200 +0.03(+0.06%)
Apr 27, 2017 47.85 49.83 46.92 49.36 2,356,016 +1.89(+3.98%)
Apr 26, 2017 49.45 49.84 46.75 47.47 3,035,596 -1.93(-3.91%)
Apr 25, 2017 48.21 49.85 47.74 49.40 3,409,975 +0.62(+1.27%)
Apr 24, 2017 46.83 48.89 45.83 48.78 6,051,072 +3.24(+7.11%)
Apr 21, 2017 45.86 47.14 44.75 45.54 4,223,944 +1.23(+2.78%)
Apr 20, 2017 43.93 44.35 43.50 44.31 968,535 +0.58(+1.33%)
Apr 19, 2017 44.34 44.90 43.08 43.73 1,678,058 -0.47(-1.06%)
Apr 18, 2017 42.60 44.65 42.43 44.20 2,232,399 +0.87(+2.01%)
Apr 17, 2017 45.51 46.37 43.19 43.33 3,984,395 -1.97(-4.35%)
Apr 13, 2017 49.85 50.00 44.64 45.30 13,208,386 +4.48(+10.98%)
Apr 12, 2017 42.04 42.49 40.28 40.82 2,482,835 -1.56(-3.68%)
Apr 11, 2017 44.43 44.70 41.79 42.38 1,960,460 -2.08(-4.68%)
Apr 10, 2017 45.32 46.10 43.70 44.46 1,386,151 -0.22(-0.49%)
Apr 07, 2017 46.00 47.14 44.02 44.68 1,867,667 -1.63(-3.52%)
Apr 06, 2017 44.76 47.71 44.60 46.31 2,988,731 +1.63(+3.65%)
Apr 05, 2017 51.30 51.55 44.54 44.68 6,126,487 -6.51(-12.72%)
Apr 04, 2017 53.21 53.90 50.56 51.19 1,897,538 -2.28(-4.26%)
Apr 03, 2017 56.92 57.90 53.17 53.47 1,627,178 -2.68(-4.77%)
Mar 31, 2017 55.35 56.54 54.17 56.15 2,467,491 +0.80(+1.45%)
Mar 30, 2017 58.07 58.54 53.28 55.35 2,585,979 -2.67(-4.60%)
Mar 29, 2017 59.18 59.42 57.50 58.02 1,129,180 -0.54(-0.92%)
Mar 28, 2017 60.02 60.09 57.12 58.56 2,108,669 -1.32(-2.20%)
Mar 27, 2017 53.84 60.19 52.57 59.88 3,697,316 +4.86(+8.83%)
Mar 24, 2017 51.78 55.72 51.78 55.02 2,127,582 +3.51(+6.81%)
Mar 23, 2017 52.90 53.15 50.91 51.51 1,399,490 -1.12(-2.13%)
Mar 22, 2017 48.02 53.09 47.06 52.63 2,206,892 +4.40(+9.12%)
Mar 21, 2017 50.48 51.97 48.06 48.23 1,314,034 -2.10(-4.17%)
Mar 20, 2017 51.37 51.49 49.09 50.33 1,098,169 -0.44(-0.87%)
Mar 17, 2017 48.00 50.99 47.70 50.77 1,828,820 +2.81(+5.86%)
Mar 16, 2017 47.80 48.30 46.61 47.96 1,215,633 +0.56(+1.18%)
Mar 15, 2017 48.27 49.15 46.90 47.40 1,447,800 -0.79(-1.64%)
Mar 14, 2017 50.57 50.65 47.87 48.19 1,139,273 -2.87(-5.62%)
Mar 13, 2017 51.15 51.55 49.81 51.06 766,453 +0.14(+0.27%)
Mar 10, 2017 52.01 52.46 49.42 50.92 1,418,670 -1.74(-3.30%)
Mar 09, 2017 52.44 54.31 51.52 52.66 1,018,001 +0.10(+0.19%)
Mar 08, 2017 54.85 54.95 51.50 52.56 1,283,767 -1.98(-3.63%)
Mar 07, 2017 51.31 56.14 50.54 54.54 1,902,302 +3.08(+5.99%)
Mar 06, 2017 52.75 52.75 50.50 51.46 1,296,798 -1.86(-3.49%)
Mar 03, 2017 50.00 53.98 49.88 53.32 2,676,060 +4.09(+8.31%)
Mar 02, 2017 46.97 49.25 46.69 49.23 1,530,323 +2.38(+5.08%)
Mar 01, 2017 46.42 47.72 45.90 46.85 1,025,891 +0.93(+2.03%)
Feb 28, 2017 47.56 48.75 45.60 45.92 1,406,495 -1.54(-3.24%)
Feb 27, 2017 46.05 47.78 44.42 47.46 1,874,979 +1.48(+3.22%)
Feb 24, 2017 42.11 49.34 40.55 45.98 6,549,770 +8.51(+22.71%)
Feb 23, 2017 37.73 38.26 36.33 37.47 1,014,642 +0.35(+0.94%)
Feb 22, 2017 37.70 38.30 37.07 37.12 655,612 -0.45(-1.20%)
Feb 21, 2017 38.03 38.89 37.18 37.57 974,825 +0.30(+0.80%)
Feb 17, 2017 37.27 37.27 37.27 0 +1.48(+4.14%)
Feb 16, 2017 36.18 36.18 35.16 35.79 358,254 -0.18(-0.50%)
Feb 15, 2017 36.65 36.65 35.36 35.97 709,752 -0.41(-1.13%)
Feb 14, 2017 34.01 36.70 34.01 36.38 1,006,065 +2.46(+7.25%)
Feb 13, 2017 33.53 35.57 33.12 33.92 1,043,143 +1.26(+3.86%)
Feb 10, 2017 31.74 32.88 31.04 32.66 527,900 +0.91(+2.87%)
Feb 09, 2017 31.40 32.60 31.15 31.75 441,370 +0.41(+1.31%)
Feb 08, 2017 31.50 31.57 30.68 31.34 387,421 -0.22(-0.70%)
Feb 07, 2017 32.20 32.21 31.23 31.56 383,995 -0.23(-0.72%)
Feb 06, 2017 31.91 32.28 31.38 31.79 439,488 -0.81(-2.48%)
Feb 03, 2017 31.41 32.68 31.11 32.60 418,362 +1.29(+4.12%)
Feb 02, 2017 30.95 31.70 30.44 31.31 384,763 +0.38(+1.23%)
Feb 01, 2017 31.30 31.36 30.51 30.93 256,485 +0.17(+0.55%)
Jan 31, 2017 30.11 30.92 29.40 30.76 521,139 +0.35(+1.15%)
Jan 30, 2017 31.32 31.45 29.54 30.41 491,447 -0.74(-2.38%)
Jan 27, 2017 31.20 31.46 30.30 31.15 339,974 -0.13(-0.42%)
Jan 26, 2017 31.88 32.16 31.26 31.28 364,372 -0.43(-1.36%)
Jan 25, 2017 32.25 32.25 31.20 31.71 445,751 -0.29(-0.91%)
Jan 24, 2017 31.25 32.56 31.08 32.00 758,775 +0.71(+2.27%)
Jan 23, 2017 30.58 31.39 30.01 31.29 410,628 +0.71(+2.32%)
Jan 20, 2017 30.58 31.07 29.78 30.58 547,687 +0.10(+0.33%)
Jan 19, 2017 31.15 31.15 30.03 30.48 350,589 -0.36(-1.17%)
Jan 18, 2017 30.49 31.61 29.81 30.84 912,181 +0.40(+1.31%)
Jan 17, 2017 28.89 30.90 28.09 30.44 1,412,464 +2.22(+7.87%)
Jan 13, 2017 28.22 28.22 28.22 0 -1.64(-5.49%)
Jan 12, 2017 27.10 30.50 26.11 29.86 4,413,427 +7.14(+31.43%)
Jan 11, 2017 22.86 23.46 22.50 22.72 371,190 -0.15(-0.66%)
Jan 10, 2017 22.36 23.32 22.31 22.87 197,876 +0.63(+2.83%)
Jan 09, 2017 22.36 22.73 21.88 22.24 347,460 -0.18(-0.80%)
Jan 06, 2017 22.99 23.07 22.27 22.42 221,419 -0.39(-1.71%)
Jan 05, 2017 23.50 23.51 22.61 22.81 160,756 -0.70(-2.98%)
Jan 04, 2017 23.13 23.61 23.13 23.51 199,109 +0.41(+1.77%)
Jan 03, 2017 23.71 24.09 22.87 23.10 268,160 -0.34(-1.45%)
Dec 30, 2016 23.44 23.44 23.44 0 -0.83(-3.42%)
Dec 29, 2016 24.41 24.94 23.86 24.27 112,431 -0.12(-0.49%)
Dec 28, 2016 24.90 24.93 24.31 24.39 240,907 -0.33(-1.33%)
Dec 27, 2016 24.95 25.45 24.63 24.72 249,159 -0.10(-0.40%)
Dec 23, 2016 24.82 24.82 24.82 0 -0.02(-0.08%)
Dec 22, 2016 24.78 25.45 24.33 24.84 193,296 +0.10(+0.40%)
Dec 21, 2016 24.49 24.96 24.23 24.74 148,631 +0.32(+1.31%)
Dec 20, 2016 25.17 25.20 24.24 24.42 219,685 -0.54(-2.16%)
Dec 19, 2016 24.75 25.52 24.75 24.96 321,518 +0.28(+1.13%)
Dec 16, 2016 24.59 24.85 24.03 24.68 483,426 +0.28(+1.15%)
Dec 15, 2016 23.82 24.45 23.81 24.40 332,322 +0.63(+2.65%)
Dec 14, 2016 24.30 24.45 23.38 23.77 300,709 -0.52(-2.14%)
Dec 13, 2016 23.86 24.72 23.73 24.29 215,833 +0.16(+0.66%)
Dec 12, 2016 24.70 24.94 23.73 24.13 260,992 -0.61(-2.47%)
Dec 09, 2016 25.58 26.26 24.23 24.74 581,835 -0.16(-0.64%)
Dec 08, 2016 24.50 25.33 24.40 24.90 359,541 +0.51(+2.09%)
Dec 07, 2016 23.65 24.55 23.63 24.39 552,097 +0.99(+4.23%)
Dec 06, 2016 23.93 23.93 22.92 23.40 280,357 -0.50(-2.09%)
Dec 05, 2016 23.27 24.00 23.14 23.90 424,341 +0.63(+2.71%)
Dec 02, 2016 23.40 23.74 22.90 23.27 456,612 -0.12(-0.53%)
Dec 01, 2016 24.79 25.11 23.21 23.39 374,401 -1.38(-5.55%)
Nov 30, 2016 25.18 25.62 24.64 24.77 285,382 -0.27(-1.08%)
Nov 29, 2016 25.07 25.41 24.95 25.04 301,395 -0.10(-0.40%)
Nov 28, 2016 25.30 25.57 24.92 25.14 218,935 -0.33(-1.30%)
Nov 25, 2016 25.14 25.50 25.06 25.47 153,527 +0.32(+1.27%)
Nov 23, 2016 25.15 25.15 25.15 0 -0.85(-3.27%)
Nov 22, 2016 26.20 26.43 24.85 26.00 1,508,855 -0.21(-0.80%)
Nov 21, 2016 26.90 27.28 25.54 26.21 301,518 -0.42(-1.58%)
Nov 18, 2016 26.13 26.87 25.90 26.63 379,031 +0.48(+1.84%)
Nov 17, 2016 25.98 26.15 25.36 26.15 532,264 +0.07(+0.27%)
Nov 16, 2016 25.30 26.09 24.70 26.08 635,015 +1.38(+5.59%)
Nov 15, 2016 24.14 25.27 24.03 24.70 443,248 +0.10(+0.41%)
Nov 14, 2016 25.22 25.50 24.47 24.60 547,099 -0.37(-1.48%)
Nov 11, 2016 23.25 25.20 23.25 24.97 704,526 +1.39(+5.89%)
Nov 10, 2016 23.62 24.00 23.10 23.58 474,940 +0.03(+0.13%)
Nov 09, 2016 22.00 23.78 21.66 23.55 443,489 +0.79(+3.47%)
Nov 08, 2016 23.18 23.37 22.01 22.76 706,503 -0.74(-3.15%)
Nov 07, 2016 22.25 23.67 22.05 23.50 884,639 +1.85(+8.55%)
Nov 04, 2016 23.30 23.30 20.63 21.65 1,533,549 +0.80(+3.84%)
Nov 03, 2016 20.50 21.01 19.72 20.85 504,630 +0.75(+3.73%)
Nov 02, 2016 19.51 21.10 19.20 20.10 612,534 +0.95(+4.96%)
Nov 01, 2016 19.25 19.86 18.85 19.15 249,185 -0.08(-0.42%)
Oct 31, 2016 19.50 20.01 19.15 19.23 332,700 -0.46(-2.34%)
Oct 28, 2016 19.80 20.37 19.55 19.69 156,575 -0.30(-1.50%)
Oct 27, 2016 21.63 21.89 19.91 19.99 346,951 -1.40(-6.55%)
Oct 26, 2016 21.25 21.87 20.98 21.39 131,123 +0.24(+1.13%)
Oct 25, 2016 21.52 21.61 20.83 21.15 142,712 -0.44(-2.04%)
Oct 24, 2016 20.72 21.61 20.66 21.59 216,168 +1.02(+4.98%)
Oct 21, 2016 20.63 20.71 20.22 20.57 181,228 -0.18(-0.89%)
Oct 20, 2016 20.13 21.03 20.13 20.75 194,929 +0.45(+2.24%)
Oct 19, 2016 20.01 20.33 19.98 20.30 241,360 +0.25(+1.22%)
Oct 18, 2016 20.10 20.36 19.81 20.05 443,617 +0.02(+0.10%)
Oct 17, 2016 20.25 20.34 20.00 20.03 143,981 -0.26(-1.28%)
Oct 14, 2016 20.40 21.22 20.17 20.29 207,053 +0.13(+0.64%)
Oct 13, 2016 21.20 21.20 19.83 20.16 502,724 -1.27(-5.93%)
Oct 12, 2016 22.00 22.06 20.57 21.43 348,134 -0.61(-2.77%)
Oct 11, 2016 23.08 23.20 21.82 22.04 358,688 -1.11(-4.79%)
Oct 10, 2016 23.04 23.35 22.93 23.15 198,609 +0.43(+1.89%)
Oct 07, 2016 23.05 23.10 22.62 22.72 162,970 -0.33(-1.43%)
Oct 06, 2016 23.02 23.40 22.91 23.05 317,339 -0.21(-0.90%)
Oct 05, 2016 22.06 24.18 21.79 23.26 763,328 +1.63(+7.54%)
Oct 04, 2016 21.58 22.03 21.28 21.63 262,242 +0.19(+0.89%)
Oct 03, 2016 22.00 22.08 21.13 21.44 282,389 -0.77(-3.47%)
Sep 30, 2016 20.77 22.40 20.77 22.21 636,432 +1.25(+5.96%)
Sep 29, 2016 21.22 21.32 20.90 20.96 187,900 -0.26(-1.23%)
Sep 28, 2016 21.35 21.62 20.96 21.22 397,336 -0.09(-0.42%)
Sep 27, 2016 21.04 21.49 21.04 21.31 242,964 +0.30(+1.43%)
Sep 26, 2016 21.11 21.60 20.85 21.01 409,476 -0.13(-0.61%)
Sep 23, 2016 20.76 21.54 20.70 21.14 427,769 +0.30(+1.44%)
Sep 22, 2016 22.00 22.47 20.65 20.84 758,401 -0.92(-4.23%)
Sep 21, 2016 21.32 21.81 21.20 21.76 507,969 +0.50(+2.35%)
Sep 20, 2016 22.10 22.18 20.67 21.26 631,333 -0.77(-3.50%)
Sep 19, 2016 21.81 22.30 21.66 22.03 421,297 +0.33(+1.52%)
Sep 16, 2016 21.41 21.75 20.91 21.70 449,498 +0.05(+0.23%)
Sep 15, 2016 21.64 22.32 21.31 21.65 590,043 +0.05(+0.23%)
Sep 14, 2016 20.23 21.72 20.05 21.60 893,444 +1.30(+6.40%)
Sep 13, 2016 20.07 20.46 19.67 20.30 395,291 -0.12(-0.59%)
Sep 12, 2016 19.31 20.63 18.70 20.42 810,958 +0.79(+4.02%)
Sep 09, 2016 20.10 20.53 19.57 19.63 629,110 -0.39(-1.95%)
Sep 08, 2016 20.40 20.40 19.64 20.02 537,419 +0.17(+0.86%)
Sep 07, 2016 21.15 21.18 19.58 19.85 1,721,381 +2.44(+14.01%)
Sep 06, 2016 17.39 17.64 17.04 17.41 282,462 -0.10(-0.57%)
Sep 02, 2016 17.36 17.51 17.51 17.51 352,100 +0.37(+2.16%)
Sep 01, 2016 16.94 17.45 16.64 17.14 259,890 +0.29(+1.72%)
Aug 31, 2016 17.06 17.25 16.67 16.85 368,343 -0.14(-0.82%)
Aug 30, 2016 15.93 17.08 15.93 16.99 274,779 +0.14(+0.83%)
Aug 29, 2016 16.47 17.17 16.09 16.85 643,435 +0.48(+2.93%)
Aug 26, 2016 16.00 16.42 15.59 16.37 610,002 +0.26(+1.61%)
Aug 25, 2016 15.35 16.43 14.66 16.11 1,753,406 +2.23(+16.07%)
Aug 24, 2016 13.97 14.23 13.86 13.88 143,740 -0.14(-1.00%)
Aug 23, 2016 13.82 14.19 13.74 14.02 176,032 +0.38(+2.79%)
Aug 22, 2016 13.66 13.68 13.34 13.64 101,244 -0.10(-0.73%)
Aug 19, 2016 13.33 13.82 13.08 13.74 286,345 +0.40(+3.00%)
Aug 18, 2016 13.17 13.44 13.06 13.34 448,388 +0.03(+0.23%)
Aug 17, 2016 13.97 13.97 13.27 13.31 242,181 -0.69(-4.93%)
Aug 16, 2016 14.02 14.18 13.92 14.00 265,150 -0.03(-0.21%)
Aug 15, 2016 14.05 14.18 13.85 14.03 240,524 +0.02(+0.14%)
Aug 12, 2016 13.58 14.05 13.43 14.01 494,196 +0.46(+3.39%)
Aug 11, 2016 13.74 13.82 13.47 13.55 371,995 -0.05(-0.37%)
Aug 10, 2016 14.09 14.09 13.46 13.60 297,688 -0.37(-2.65%)
Aug 09, 2016 14.25 14.41 13.93 13.97 402,346 -0.32(-2.24%)
Aug 08, 2016 14.79 14.94 14.20 14.29 339,307 -0.50(-3.38%)
Aug 05, 2016 14.66 15.25 14.02 14.79 1,520,694 +1.97(+15.37%)
Aug 04, 2016 12.28 12.89 12.28 12.82 367,727 +0.55(+4.48%)
Aug 03, 2016 11.79 12.37 11.67 12.27 241,510 +0.63(+5.41%)
Aug 02, 2016 12.12 12.30 11.60 11.64 199,390 -0.46(-3.80%)
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.