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

Digi Intl Inc (NQ: DGII )

26.90 -0.13 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2018 12.08 12.21 11.58 11.60 70,473 -0.33(-2.77%)
Oct 30, 2018 11.73 11.96 11.73 11.93 109,579 +0.21(+1.79%)
Oct 29, 2018 11.60 12.05 11.49 11.72 50,449 +0.23(+2.00%)
Oct 26, 2018 11.28 11.66 11.08 11.49 59,000 +0.01(+0.09%)
Oct 25, 2018 11.42 11.80 11.42 11.48 75,645 +0.13(+1.15%)
Oct 24, 2018 11.79 11.85 11.31 11.35 39,815 -0.50(-4.22%)
Oct 23, 2018 11.80 12.01 11.61 11.85 63,081 -0.14(-1.17%)
Oct 22, 2018 12.05 12.05 11.85 11.99 35,967 +0.00(+0.00%)
Oct 19, 2018 11.96 12.25 11.83 11.99 46,900 +0.01(+0.08%)
Oct 18, 2018 12.50 12.50 11.97 11.98 56,348 -0.53(-4.24%)
Oct 17, 2018 12.22 12.54 12.15 12.51 40,884 +0.23(+1.87%)
Oct 16, 2018 12.00 12.31 11.89 12.28 119,952 +0.38(+3.19%)
Oct 15, 2018 11.95 12.38 11.78 11.90 45,223 -0.05(-0.42%)
Oct 12, 2018 12.08 12.37 11.76 11.95 77,800 +0.13(+1.10%)
Oct 11, 2018 12.06 12.39 11.82 11.82 70,055 -0.31(-2.56%)
Oct 10, 2018 12.58 12.65 12.12 12.13 65,670 -0.46(-3.65%)
Oct 09, 2018 12.41 12.78 12.29 12.59 70,934 +0.17(+1.37%)
Oct 08, 2018 11.88 12.71 11.88 12.42 89,126 -0.40(-3.12%)
Oct 05, 2018 13.03 13.16 12.58 12.82 44,700 -0.23(-1.76%)
Oct 04, 2018 13.21 13.22 13.00 13.05 66,861 -0.21(-1.58%)
Oct 03, 2018 12.94 13.30 12.80 13.26 37,492 +0.33(+2.55%)
Oct 02, 2018 13.09 13.31 12.66 12.93 94,790 -0.16(-1.22%)
Oct 01, 2018 13.48 13.70 13.07 13.09 69,543 -0.36(-2.68%)
Sep 28, 2018 13.30 13.60 13.10 13.45 79,900 +0.10(+0.75%)
Sep 27, 2018 13.55 13.55 13.20 13.35 26,678 -0.10(-0.74%)
Sep 26, 2018 13.45 13.50 13.30 13.45 39,025 +0.00(+0.00%)
Sep 25, 2018 13.30 13.55 13.30 13.45 60,952 +0.20(+1.51%)
Sep 24, 2018 13.30 13.50 13.15 13.25 51,581 +0.00(+0.00%)
Sep 21, 2018 13.35 13.53 13.15 13.25 222,600 -0.15(-1.12%)
Sep 20, 2018 13.25 13.40 13.07 13.40 36,540 +0.25(+1.90%)
Sep 19, 2018 13.45 13.65 13.15 13.15 105,762 -0.25(-1.87%)
Sep 18, 2018 13.10 13.40 13.05 13.40 51,835 +0.35(+2.68%)
Sep 17, 2018 12.95 13.15 12.95 13.05 63,301 +0.25(+1.95%)
Sep 14, 2018 12.70 12.85 12.65 12.80 48,800 +0.10(+0.79%)
Sep 13, 2018 12.35 12.80 12.35 12.70 59,741 +0.35(+2.83%)
Sep 12, 2018 12.70 12.70 12.26 12.35 44,259 -0.35(-2.76%)
Sep 11, 2018 12.70 12.81 12.51 12.70 49,701 -0.05(-0.39%)
Sep 10, 2018 13.05 13.05 12.65 12.75 45,521 -0.25(-1.92%)
Sep 07, 2018 13.00 13.12 12.90 13.00 48,500 -0.05(-0.38%)
Sep 06, 2018 13.25 13.30 13.05 13.05 43,176 -0.20(-1.51%)
Sep 05, 2018 13.35 13.35 13.10 13.25 23,644 -0.10(-0.75%)
Sep 04, 2018 13.50 13.50 13.10 13.35 54,427 -0.10(-0.74%)
Aug 31, 2018 13.45 13.45 13.45 0 +0.20(+1.51%)
Aug 30, 2018 13.25 13.30 13.15 13.25 58,173 +0.00(+0.00%)
Aug 29, 2018 13.35 13.45 13.15 13.25 38,804 -0.05(-0.38%)
Aug 28, 2018 13.30 13.38 13.20 13.30 49,133 +0.00(+0.00%)
Aug 27, 2018 13.25 13.40 13.15 13.30 60,991 +0.10(+0.76%)
Aug 24, 2018 13.10 13.35 13.05 13.20 85,800 +0.00(+0.00%)
Aug 23, 2018 13.25 13.38 13.00 13.20 86,653 +0.00(+0.00%)
Aug 22, 2018 13.10 13.25 12.97 13.20 73,949 +0.20(+1.54%)
Aug 21, 2018 13.00 13.05 12.88 13.00 100,265 +0.10(+0.78%)
Aug 20, 2018 12.75 12.95 12.55 12.90 54,196 +0.20(+1.57%)
Aug 17, 2018 12.55 12.85 12.55 12.70 76,200 +0.05(+0.40%)
Aug 16, 2018 12.70 12.83 12.60 12.65 65,695 -0.05(-0.39%)
Aug 15, 2018 13.00 13.00 12.62 12.70 55,388 -0.25(-1.93%)
Aug 14, 2018 13.00 13.05 12.75 12.95 98,667 -0.05(-0.38%)
Aug 13, 2018 13.15 13.23 12.95 13.00 59,551 -0.10(-0.76%)
Aug 10, 2018 13.10 13.20 12.99 13.10 39,300 +0.00(+0.00%)
Aug 09, 2018 13.15 13.29 13.05 13.10 77,497 -0.10(-0.76%)
Aug 08, 2018 13.25 13.50 13.10 13.20 49,366 -0.05(-0.38%)
Aug 07, 2018 13.25 13.45 13.18 13.25 102,970 +0.05(+0.38%)
Aug 06, 2018 12.95 13.25 12.95 13.20 69,446 +0.25(+1.93%)
Aug 03, 2018 13.45 13.55 12.94 12.95 161,600 -0.50(-3.72%)
Aug 02, 2018 13.10 13.50 13.10 13.45 59,131 +0.25(+1.89%)
Aug 01, 2018 13.55 13.65 13.15 13.20 126,446 -0.30(-2.22%)
Jul 31, 2018 13.45 13.85 13.40 13.50 148,338 -0.05(-0.37%)
Jul 30, 2018 13.85 13.90 13.30 13.55 158,483 +0.00(+0.00%)
Jul 27, 2018 14.45 14.45 13.20 13.55 329,300 +0.05(+0.37%)
Jul 26, 2018 13.50 13.60 13.25 13.50 49,002 +0.05(+0.37%)
Jul 25, 2018 13.20 13.55 12.95 13.45 88,743 +0.30(+2.28%)
Jul 24, 2018 13.70 13.75 13.15 13.15 85,864 -0.50(-3.66%)
Jul 23, 2018 13.70 13.80 13.60 13.65 62,895 -0.05(-0.36%)
Jul 20, 2018 13.75 13.90 13.65 13.70 78,605 +0.00(+0.00%)
Jul 19, 2018 13.65 13.78 13.60 13.70 87,360 +0.05(+0.37%)
Jul 18, 2018 13.60 13.70 13.45 13.65 30,178 +0.10(+0.74%)
Jul 17, 2018 13.50 13.70 13.45 13.55 28,395 +0.05(+0.37%)
Jul 16, 2018 13.60 13.62 13.45 13.50 36,677 +0.05(+0.37%)
Jul 13, 2018 13.70 13.75 13.40 13.45 36,780 -0.25(-1.82%)
Jul 12, 2018 13.75 13.85 13.60 13.70 61,833 +0.00(+0.00%)
Jul 11, 2018 13.80 13.80 13.60 13.70 35,203 -0.10(-0.72%)
Jul 10, 2018 13.80 13.89 13.60 13.80 47,209 +0.00(+0.00%)
Jul 09, 2018 14.00 14.00 13.65 13.80 36,047 -0.10(-0.72%)
Jul 06, 2018 13.80 13.95 13.65 13.90 105,021 +0.05(+0.36%)
Jul 05, 2018 14.10 14.10 13.75 13.85 81,462 -0.05(-0.36%)
Jul 03, 2018 13.90 13.90 13.90 0 -0.20(-1.42%)
Jul 02, 2018 13.60 14.10 13.30 14.10 177,940 +0.90(+6.82%)
Jun 29, 2018 13.45 13.45 13.00 13.20 78,584 -0.20(-1.49%)
Jun 28, 2018 13.40 13.50 13.25 13.40 49,424 +0.00(+0.00%)
Jun 27, 2018 13.85 13.85 13.40 13.40 50,618 -0.40(-2.90%)
Jun 26, 2018 13.45 13.95 13.40 13.80 83,138 +0.35(+2.60%)
Jun 25, 2018 13.90 13.90 13.35 13.45 79,331 -0.35(-2.54%)
Jun 22, 2018 14.15 14.15 13.65 13.80 234,109 -0.20(-1.43%)
Jun 21, 2018 14.45 14.45 13.60 14.00 189,326 +0.10(+0.72%)
Jun 20, 2018 13.05 14.70 12.95 13.90 420,284 +1.00(+7.75%)
Jun 19, 2018 12.65 13.00 12.50 12.90 94,876 +0.20(+1.57%)
Jun 18, 2018 12.20 12.70 11.95 12.70 91,765 +0.50(+4.10%)
Jun 15, 2018 12.22 12.20 12.20 115,906 +0.00(+0.00%)
Jun 14, 2018 11.90 12.25 11.90 12.20 98,663 +0.30(+2.52%)
Jun 13, 2018 12.05 12.10 11.75 11.90 54,196 -0.10(-0.83%)
Jun 12, 2018 12.05 12.20 11.90 12.00 49,129 -0.07(-0.62%)
Jun 11, 2018 12.10 12.20 11.90 12.07 50,133 +0.02(+0.21%)
Jun 08, 2018 12.05 12.15 12.00 12.05 41,936 -0.05(-0.41%)
Jun 07, 2018 12.25 12.30 12.00 12.10 47,879 -0.10(-0.82%)
Jun 06, 2018 12.05 12.25 12.05 12.20 70,024 +0.05(+0.41%)
Jun 05, 2018 12.05 12.22 11.95 12.15 58,610 +0.10(+0.83%)
Jun 04, 2018 11.90 12.10 11.83 12.05 48,813 +0.20(+1.69%)
Jun 01, 2018 11.85 11.95 11.75 11.85 90,233 +0.15(+1.28%)
May 31, 2018 11.85 12.00 11.70 11.70 51,708 -0.20(-1.68%)
May 30, 2018 12.10 12.30 11.86 11.90 85,398 -0.25(-2.06%)
May 29, 2018 11.95 12.32 11.95 12.15 107,260 +0.15(+1.25%)
May 25, 2018 12.00 12.00 12.00 0 -0.35(-2.83%)
May 24, 2018 12.15 12.40 12.01 12.35 49,214 +0.10(+0.82%)
May 23, 2018 12.00 12.25 11.90 12.25 39,776 +0.30(+2.51%)
May 22, 2018 11.95 12.15 11.90 11.95 77,007 -0.05(-0.42%)
May 21, 2018 11.95 12.00 11.90 12.00 42,366 +0.10(+0.84%)
May 18, 2018 11.95 12.05 10.26 11.90 53,485 -0.05(-0.42%)
May 17, 2018 11.80 11.95 11.75 11.95 38,516 +0.15(+1.27%)
May 16, 2018 11.95 12.00 11.80 11.80 65,799 -0.10(-0.84%)
May 15, 2018 11.90 12.02 11.80 11.90 33,344 +0.00(+0.00%)
May 14, 2018 12.10 12.15 11.85 11.90 40,929 -0.25(-2.06%)
May 11, 2018 12.35 12.37 12.00 12.15 29,731 -0.20(-1.62%)
May 10, 2018 12.40 12.50 12.25 12.35 100,699 -0.05(-0.40%)
May 09, 2018 12.35 12.50 12.10 12.40 69,978 +0.10(+0.81%)
May 08, 2018 12.15 12.45 12.10 12.30 65,588 +0.10(+0.82%)
May 07, 2018 11.95 12.30 11.65 12.20 87,868 +0.20(+1.67%)
May 04, 2018 11.60 12.09 11.50 12.00 69,180 +0.35(+3.00%)
May 03, 2018 11.65 11.90 11.55 11.65 79,675 -0.05(-0.43%)
May 02, 2018 11.55 11.70 11.50 11.70 49,263 +0.10(+0.86%)
May 01, 2018 11.45 11.60 10.31 11.60 73,746 +0.10(+0.87%)
Apr 30, 2018 11.35 11.55 11.28 11.50 161,034 +0.20(+1.77%)
Apr 27, 2018 11.25 11.90 11.15 11.30 96,442 +0.15(+1.35%)
Apr 26, 2018 11.50 11.53 11.15 11.15 48,813 -0.30(-2.62%)
Apr 25, 2018 11.85 11.95 11.43 11.45 53,446 -0.45(-3.78%)
Apr 24, 2018 11.95 12.05 11.70 11.90 97,607 +0.00(+0.00%)
Apr 23, 2018 11.90 12.00 11.75 11.90 99,733 -0.05(-0.42%)
Apr 20, 2018 11.45 12.00 11.45 11.95 103,806 +0.45(+3.91%)
Apr 19, 2018 11.50 11.65 11.35 11.50 52,895 +0.00(+0.00%)
Apr 18, 2018 11.20 11.70 11.15 11.50 109,763 +0.30(+2.68%)
Apr 17, 2018 10.80 11.28 10.80 11.20 57,533 +0.45(+4.19%)
Apr 16, 2018 10.75 10.80 10.55 10.75 45,797 +0.10(+0.94%)
Apr 13, 2018 10.70 10.80 10.60 10.65 44,026 +0.00(+0.00%)
Apr 12, 2018 10.85 10.85 10.65 10.65 44,399 -0.15(-1.39%)
Apr 11, 2018 10.85 10.90 10.75 10.80 42,859 -0.10(-0.92%)
Apr 10, 2018 10.65 10.90 10.60 10.90 59,575 +0.35(+3.32%)
Apr 09, 2018 10.65 10.75 10.55 10.55 60,522 -0.05(-0.47%)
Apr 06, 2018 10.60 10.70 10.50 10.60 77,805 -0.05(-0.47%)
Apr 05, 2018 10.60 10.75 10.45 10.65 63,930 +0.15(+1.43%)
Apr 04, 2018 10.25 10.55 10.10 10.50 76,349 +0.25(+2.44%)
Apr 03, 2018 10.30 10.30 10.05 10.25 91,402 +0.05(+0.49%)
Apr 02, 2018 10.20 10.40 10.10 10.20 100,307 -0.10(-0.97%)
Mar 29, 2018 10.30 10.30 10.30 0 -0.25(-2.37%)
Mar 28, 2018 10.65 10.75 10.35 10.55 150,084 -0.10(-0.94%)
Mar 27, 2018 10.45 10.80 10.45 10.65 160,801 +0.35(+3.40%)
Mar 26, 2018 10.50 10.50 10.20 10.30 91,416 +0.00(+0.00%)
Mar 23, 2018 10.40 10.50 10.25 10.30 95,634 -0.10(-0.96%)
Mar 22, 2018 10.50 10.60 10.35 10.40 87,230 -0.20(-1.89%)
Mar 21, 2018 10.50 10.80 10.45 10.60 101,746 +0.05(+0.47%)
Mar 20, 2018 10.50 10.65 10.45 10.55 108,011 +0.05(+0.48%)
Mar 19, 2018 10.75 10.75 10.45 10.50 149,398 -0.25(-2.33%)
Mar 16, 2018 10.45 10.90 10.40 10.75 290,005 +0.25(+2.38%)
Mar 15, 2018 10.75 10.80 10.50 10.50 145,698 -0.15(-1.41%)
Mar 14, 2018 10.85 10.85 10.57 10.65 100,862 -0.10(-0.93%)
Mar 13, 2018 11.05 11.35 10.65 10.75 113,714 -0.30(-2.71%)
Mar 12, 2018 11.25 11.40 10.97 11.05 79,901 -0.20(-1.78%)
Mar 09, 2018 11.25 11.30 11.00 11.25 87,161 +0.20(+1.81%)
Mar 08, 2018 10.90 11.10 10.60 11.05 130,716 +0.25(+2.31%)
Mar 07, 2018 10.50 10.90 10.45 10.80 58,172 +0.15(+1.41%)
Mar 06, 2018 10.50 10.70 10.30 10.65 62,676 +0.15(+1.43%)
Mar 05, 2018 10.35 10.53 10.30 10.50 81,796 +0.18(+1.69%)
Mar 02, 2018 10.25 10.35 10.15 10.32 72,146 +0.07(+0.73%)
Mar 01, 2018 10.50 10.50 10.15 10.25 179,395 -0.20(-1.91%)
Feb 28, 2018 10.70 10.80 10.45 10.45 123,303 -0.20(-1.88%)
Feb 27, 2018 10.60 10.80 10.60 10.65 71,720 +0.00(+0.00%)
Feb 26, 2018 10.50 10.70 10.50 10.65 87,204 +0.10(+0.95%)
Feb 23, 2018 10.35 10.55 10.30 10.55 60,707 +0.25(+2.43%)
Feb 22, 2018 10.35 10.60 10.25 10.30 104,054 -0.05(-0.48%)
Feb 21, 2018 10.35 10.45 10.30 10.35 65,477 +0.05(+0.49%)
Feb 20, 2018 10.40 10.50 10.20 10.30 87,101 -0.25(-2.37%)
Feb 16, 2018 10.55 10.55 10.55 0 +0.05(+0.48%)
Feb 15, 2018 10.40 10.70 10.35 10.50 58,834 +0.15(+1.45%)
Feb 14, 2018 10.10 10.40 10.10 10.35 68,219 +0.20(+1.97%)
Feb 13, 2018 10.10 10.20 10.10 10.15 81,696 +0.00(+0.00%)
Feb 12, 2018 10.35 10.50 10.07 10.15 89,375 -0.25(-2.40%)
Feb 09, 2018 10.35 10.50 10.25 10.40 113,859 +0.20(+1.96%)
Feb 08, 2018 10.43 10.25 10.20 143,821 -0.15(-1.45%)
Feb 07, 2018 10.30 10.30 10.30 10.35 145,427 +0.00(+0.00%)
Feb 06, 2018 10.25 10.50 10.25 10.35 184,953 +0.00(+0.00%)
Feb 05, 2018 10.65 10.66 10.25 10.35 108,418 -0.35(-3.27%)
Feb 02, 2018 10.35 10.85 10.25 10.70 182,973 +0.30(+2.88%)
Feb 01, 2018 10.25 10.40 10.20 10.40 65,764 +0.05(+0.48%)
Jan 31, 2018 10.15 10.40 10.06 10.35 96,378 +0.00(+0.00%)
Jan 30, 2018 10.30 10.45 10.25 10.35 77,719 -0.05(-0.48%)
Jan 29, 2018 10.30 10.45 10.30 10.40 133,789 +0.00(+0.00%)
Jan 26, 2018 9.800 10.45 9.450 10.40 245,395 +0.00(+0.00%)
Jan 25, 2018 10.45 10.47 10.22 10.40 134,190 +0.10(+0.97%)
Jan 24, 2018 10.15 10.45 10.15 10.30 274,134 +0.15(+1.48%)
Jan 23, 2018 10.10 10.20 9.850 10.15 86,120 +0.15(+1.50%)
Jan 22, 2018 10.15 10.15 9.925 10.00 48,405 -0.15(-1.48%)
Jan 19, 2018 9.900 10.25 9.850 10.15 64,603 +0.25(+2.53%)
Jan 18, 2018 10.15 10.15 9.900 9.900 29,465 -0.30(-2.94%)
Jan 17, 2018 10.20 10.20 10.05 10.20 66,661 +0.05(+0.49%)
Jan 16, 2018 10.25 10.30 10.12 10.15 93,133 -0.10(-0.98%)
Jan 12, 2018 10.25 10.25 10.25 0 +0.30(+3.02%)
Jan 11, 2018 9.850 10.06 9.700 9.950 78,362 +0.10(+1.02%)
Jan 10, 2018 9.700 9.950 9.500 9.850 66,351 +0.25(+2.60%)
Jan 09, 2018 10.20 10.20 9.600 9.600 68,297 -0.60(-5.88%)
Jan 08, 2018 10.05 10.30 9.850 10.20 62,701 +0.10(+0.99%)
Jan 05, 2018 10.00 10.12 9.850 10.10 76,372 +0.10(+1.00%)
Jan 04, 2018 10.55 10.55 10.00 10.00 88,948 -0.55(-5.21%)
Jan 03, 2018 10.00 10.60 9.750 10.55 135,521 +0.65(+6.57%)
Jan 02, 2018 9.600 10.10 9.450 9.900 104,985 +0.35(+3.66%)
Dec 29, 2017 9.550 9.550 9.550 0 -0.05(-0.52%)
Dec 28, 2017 9.650 9.750 9.500 9.600 65,193 -0.05(-0.52%)
Dec 27, 2017 9.700 10.00 9.550 9.650 103,616 +0.00(+0.00%)
Dec 26, 2017 9.800 9.850 9.550 9.650 69,229 -0.10(-1.03%)
Dec 22, 2017 9.800 9.900 9.750 9.750 66,893 -0.10(-1.02%)
Dec 21, 2017 9.800 9.900 9.750 9.850 94,027 +0.05(+0.51%)
Dec 20, 2017 9.850 9.900 9.750 9.800 52,803 +0.05(+0.51%)
Dec 19, 2017 9.850 10.00 9.660 9.750 120,053 -0.15(-1.52%)
Dec 18, 2017 9.900 10.15 9.850 9.900 103,702 +0.10(+1.02%)
Dec 15, 2017 9.800 10.20 9.750 9.800 419,489 +0.00(+0.00%)
Dec 14, 2017 9.950 10.00 9.700 9.800 82,599 -0.15(-1.51%)
Dec 13, 2017 10.15 10.20 9.950 9.950 87,991 -0.12(-1.24%)
Dec 12, 2017 10.10 10.15 9.950 10.07 71,433 +0.07(+0.75%)
Dec 11, 2017 9.500 10.30 9.500 10.00 214,760 +0.55(+5.82%)
Dec 08, 2017 9.650 9.679 9.290 9.450 80,272 -0.25(-2.58%)
Dec 07, 2017 9.650 9.800 9.600 9.700 49,626 +0.00(+0.00%)
Dec 06, 2017 9.600 9.750 9.500 9.700 97,578 +0.05(+0.52%)
Dec 05, 2017 9.800 9.950 9.550 9.650 52,125 -0.15(-1.53%)
Dec 04, 2017 10.10 10.25 9.750 9.800 104,372 -0.15(-1.51%)
Dec 01, 2017 10.25 10.25 9.950 9.950 61,980 -0.30(-2.93%)
Nov 30, 2017 10.40 10.45 10.10 10.25 95,241 -0.20(-1.91%)
Nov 29, 2017 10.30 10.50 10.00 10.45 82,209 +0.12(+1.21%)
Nov 28, 2017 10.00 10.50 9.910 10.32 112,470 +0.02(+0.24%)
Nov 27, 2017 10.35 10.70 10.25 10.30 83,787 -0.10(-0.96%)
Nov 24, 2017 10.45 10.45 10.20 10.40 24,735 +0.05(+0.48%)
Nov 22, 2017 10.10 10.45 10.10 10.35 181,930 +0.30(+2.99%)
Nov 21, 2017 10.20 10.40 9.950 10.05 98,943 -0.10(-0.99%)
Nov 20, 2017 9.600 10.20 9.600 10.15 45,983 +0.40(+4.10%)
Nov 17, 2017 9.850 9.700 9.750 55,429 -0.10(-1.02%)
Nov 16, 2017 9.750 10.00 9.750 9.850 55,654 +0.15(+1.55%)
Nov 15, 2017 9.600 9.800 9.210 9.700 54,836 +0.00(+0.00%)
Nov 14, 2017 9.750 9.800 9.500 9.700 64,233 -0.05(-0.51%)
Nov 13, 2017 10.00 10.03 9.725 9.750 75,424 -0.25(-2.50%)
Nov 10, 2017 10.00 10.20 9.950 10.00 60,198 -0.10(-0.99%)
Nov 09, 2017 10.00 10.25 9.900 10.10 37,064 +0.00(+0.00%)
Nov 08, 2017 10.15 10.20 9.900 10.10 139,279 -0.05(-0.49%)
Nov 07, 2017 10.30 10.35 10.00 10.15 79,604 -0.10(-0.98%)
Nov 06, 2017 9.850 10.30 9.700 10.25 77,031 +0.45(+4.59%)
Nov 03, 2017 9.800 9.950 9.700 9.800 126,630 +0.05(+0.51%)
Nov 02, 2017 10.00 10.03 9.750 9.750 59,991 -0.25(-2.50%)
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.