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

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 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 (%)
Jan 30, 2015 4.350 4.440 4.350 4.430 21,432 +0.08(+1.84%)
Jan 29, 2015 4.350 4.420 4.250 4.350 55,800 -0.03(-0.68%)
Jan 28, 2015 4.360 4.410 4.220 4.380 50,018 -0.01(-0.23%)
Jan 27, 2015 4.450 4.500 4.360 4.390 34,204 -0.10(-2.23%)
Jan 26, 2015 4.400 4.510 4.290 4.490 53,281 +0.09(+2.05%)
Jan 23, 2015 4.400 4.470 4.360 4.400 19,609 -0.08(-1.79%)
Jan 22, 2015 4.350 4.600 4.350 4.480 65,528 +0.08(+1.71%)
Jan 21, 2015 4.500 4.670 4.270 4.405 326,335 -0.13(-2.77%)
Jan 20, 2015 4.430 4.580 4.330 4.530 28,546 +0.01(+0.22%)
Jan 16, 2015 4.470 4.600 4.430 4.520 81,920 +0.04(+0.89%)
Jan 15, 2015 4.450 4.540 4.406 4.480 31,794 -0.02(-0.44%)
Jan 14, 2015 4.250 4.577 4.250 4.500 98,200 +0.22(+5.14%)
Jan 13, 2015 4.280 4.380 4.260 4.280 38,536 +0.01(+0.23%)
Jan 12, 2015 4.400 4.450 4.250 4.270 61,078 -0.14(-3.17%)
Jan 09, 2015 4.480 4.520 4.384 4.410 31,068 -0.07(-1.56%)
Jan 08, 2015 4.440 4.520 4.435 4.480 34,078 +0.06(+1.36%)
Jan 07, 2015 4.440 4.450 4.330 4.420 42,357 -0.02(-0.45%)
Jan 06, 2015 4.560 4.580 4.360 4.440 45,673 -0.13(-2.84%)
Jan 05, 2015 4.580 4.620 4.550 4.570 96,048 +0.05(+1.11%)
Jan 02, 2015 4.530 4.590 4.480 4.520 35,635 -0.03(-0.66%)
Dec 31, 2014 4.580 4.550 4.550 4.550 48,700 +0.01(+0.22%)
Dec 30, 2014 4.500 4.570 4.430 4.540 19,081 +0.04(+0.89%)
Dec 29, 2014 4.400 4.580 4.365 4.500 64,265 +0.07(+1.58%)
Dec 26, 2014 4.460 4.560 4.410 4.430 31,722 -0.06(-1.34%)
Dec 24, 2014 4.490 4.490 4.490 4.490 5,100 +0.02(+0.53%)
Dec 23, 2014 4.440 4.580 4.420 4.466 37,056 +0.05(+1.05%)
Dec 22, 2014 4.410 4.550 4.340 4.420 55,361 +0.01(+0.23%)
Dec 19, 2014 4.400 4.500 4.330 4.410 34,881 +0.01(+0.23%)
Dec 18, 2014 4.351 4.500 4.351 4.400 29,089 +0.04(+0.92%)
Dec 17, 2014 4.330 4.495 4.330 4.360 22,771 +0.02(+0.46%)
Dec 16, 2014 4.420 4.440 4.280 4.340 76,981 -0.07(-1.59%)
Dec 15, 2014 4.460 4.680 4.400 4.410 203,152 -0.06(-1.34%)
Dec 12, 2014 4.420 4.490 4.370 4.470 35,584 +0.05(+1.13%)
Dec 11, 2014 4.450 4.520 4.420 4.420 39,912 -0.05(-1.12%)
Dec 10, 2014 4.500 4.520 4.460 4.470 30,726 -0.04(-0.89%)
Dec 09, 2014 4.440 4.520 4.280 4.510 94,094 +0.04(+0.89%)
Dec 08, 2014 4.540 4.540 4.440 4.470 134,936 -0.05(-1.11%)
Dec 05, 2014 4.370 4.570 4.310 4.520 356,871 +0.17(+4.03%)
Dec 04, 2014 4.210 4.370 4.200 4.345 102,918 +0.17(+3.95%)
Dec 03, 2014 4.140 4.230 4.125 4.180 65,559 +0.04(+0.89%)
Dec 02, 2014 4.160 4.210 4.143 4.143 38,641 -0.04(-0.88%)
Dec 01, 2014 4.150 4.190 4.100 4.180 106,790 +0.03(+0.72%)
Nov 28, 2014 4.110 4.150 4.110 4.150 14,250 +0.03(+0.73%)
Nov 26, 2014 4.170 4.120 4.120 4.120 97,100 -0.05(-1.20%)
Nov 25, 2014 4.150 4.200 4.120 4.170 86,402 +0.01(+0.24%)
Nov 24, 2014 4.180 4.300 4.100 4.160 99,351 -0.01(-0.24%)
Nov 21, 2014 4.180 4.230 4.100 4.170 79,134 -0.01(-0.24%)
Nov 20, 2014 4.260 4.280 4.100 4.180 100,513 -0.04(-0.95%)
Nov 19, 2014 4.280 4.350 4.210 4.220 191,235 -0.10(-2.32%)
Nov 18, 2014 4.290 4.410 4.236 4.320 156,161 +0.02(+0.47%)
Nov 17, 2014 4.230 4.370 4.200 4.300 129,661 +0.07(+1.65%)
Nov 14, 2014 4.080 4.360 4.030 4.230 291,950 +0.34(+8.74%)
Nov 13, 2014 3.900 3.900 3.810 3.890 39,860 -0.01(-0.26%)
Nov 12, 2014 3.900 3.900 3.805 3.900 18,016 +0.00(+0.00%)
Nov 11, 2014 3.900 3.949 3.780 3.900 29,433 +0.00(+0.00%)
Nov 10, 2014 3.820 3.900 3.780 3.900 30,701 +0.03(+0.69%)
Nov 07, 2014 3.890 3.900 3.740 3.873 31,503 +0.13(+3.56%)
Nov 06, 2014 3.810 3.950 3.720 3.740 8,016 -0.13(-3.36%)
Nov 05, 2014 3.850 3.900 3.720 3.870 18,224 +0.15(+4.03%)
Nov 04, 2014 3.870 3.870 3.720 3.720 4,170 -0.11(-2.87%)
Nov 03, 2014 3.890 3.890 3.780 3.830 6,740 -0.08(-2.05%)
Oct 31, 2014 3.910 3.960 3.880 3.910 12,683 +0.02(+0.51%)
Oct 30, 2014 3.810 3.900 3.810 3.890 551 +0.04(+1.04%)
Oct 29, 2014 3.850 3.910 3.630 3.850 14,691 +0.00(+0.00%)
Oct 28, 2014 3.840 3.940 3.830 3.850 11,808 +0.05(+1.32%)
Oct 27, 2014 3.640 3.840 3.740 3.800 23,034 +0.06(+1.60%)
Oct 24, 2014 3.630 3.790 3.610 3.740 22,790 +0.12(+3.31%)
Oct 23, 2014 3.620 3.910 3.620 3.620 16,104 -0.04(-1.09%)
Oct 22, 2014 4.000 4.000 3.480 3.660 50,968 -0.27(-6.87%)
Oct 21, 2014 4.020 4.029 3.760 3.930 13,708 +0.10(+2.61%)
Oct 20, 2014 3.710 3.850 3.710 3.830 38,560 +0.10(+2.68%)
Oct 17, 2014 3.680 3.820 3.660 3.730 10,647 +0.13(+3.61%)
Oct 16, 2014 3.540 3.650 3.520 3.600 8,425 +0.07(+1.87%)
Oct 15, 2014 3.480 3.670 3.450 3.534 30,936 -0.06(-1.56%)
Oct 14, 2014 3.550 3.590 3.520 3.590 3,912 +0.09(+2.57%)
Oct 13, 2014 3.640 3.900 3.500 3.500 44,124 -0.18(-4.89%)
Oct 10, 2014 3.700 3.790 3.600 3.680 9,944 -0.05(-1.34%)
Oct 09, 2014 3.830 3.880 3.710 3.730 27,707 -0.13(-3.37%)
Oct 08, 2014 3.880 3.880 3.780 3.860 2,572 +0.01(+0.39%)
Oct 07, 2014 3.760 3.860 3.760 3.845 19,974 +0.10(+2.53%)
Oct 06, 2014 3.760 3.830 3.720 3.750 12,500 -0.02(-0.53%)
Oct 03, 2014 3.730 3.790 3.715 3.770 27,406 +0.03(+0.80%)
Oct 02, 2014 3.750 3.820 3.710 3.740 15,458 -0.01(-0.27%)
Oct 01, 2014 3.880 3.900 3.730 3.750 64,750 -0.16(-4.09%)
Sep 30, 2014 3.820 3.950 3.700 3.910 60,787 +0.07(+1.82%)
Sep 29, 2014 3.870 3.910 3.800 3.840 11,023 -0.09(-2.29%)
Sep 26, 2014 3.840 3.970 3.799 3.930 10,985 +0.12(+3.15%)
Sep 25, 2014 3.940 3.940 3.700 3.810 45,794 -0.12(-3.05%)
Sep 24, 2014 4.005 4.005 3.900 3.930 15,368 -0.06(-1.50%)
Sep 23, 2014 4.010 4.010 3.940 3.990 8,639 -0.02(-0.50%)
Sep 22, 2014 4.080 4.080 3.950 4.010 53,526 -0.02(-0.50%)
Sep 19, 2014 4.070 4.079 3.880 4.030 94,250 -0.02(-0.49%)
Sep 18, 2014 3.970 4.070 3.930 4.050 67,632 +0.07(+1.76%)
Sep 17, 2014 4.080 4.080 3.950 3.980 95,305 -0.04(-1.00%)
Sep 16, 2014 3.900 4.070 3.860 4.020 106,380 +0.07(+1.77%)
Sep 15, 2014 3.910 4.040 3.890 3.950 79,075 +0.01(+0.25%)
Sep 12, 2014 3.870 3.970 3.870 3.940 39,380 +0.05(+1.29%)
Sep 11, 2014 3.990 4.090 3.820 3.890 43,934 -0.18(-4.42%)
Sep 10, 2014 4.140 4.140 4.010 4.070 60,010 -0.06(-1.45%)
Sep 09, 2014 4.090 4.205 3.990 4.130 99,269 +0.04(+0.98%)
Sep 08, 2014 4.030 4.140 4.025 4.090 144,152 +0.08(+2.07%)
Sep 05, 2014 3.720 4.030 3.720 4.007 134,935 +0.22(+5.73%)
Sep 04, 2014 3.670 3.810 3.600 3.790 54,574 +0.05(+1.34%)
Sep 03, 2014 3.730 3.770 3.660 3.740 96,073 +0.02(+0.54%)
Sep 02, 2014 3.810 3.810 3.650 3.720 55,471 -0.07(-1.85%)
Aug 29, 2014 3.700 3.790 3.790 3.790 22,500 +0.09(+2.43%)
Aug 28, 2014 3.700 3.800 3.700 3.700 18,295 -0.04(-1.13%)
Aug 27, 2014 3.730 3.800 3.520 3.742 57,644 +0.04(+1.15%)
Aug 26, 2014 3.680 3.840 3.580 3.700 67,867 +0.05(+1.37%)
Aug 25, 2014 3.500 3.700 3.640 3.650 16,559 +0.01(+0.27%)
Aug 22, 2014 3.600 3.690 3.700 3.640 29,383 -0.06(-1.62%)
Aug 21, 2014 3.670 3.750 3.660 3.700 56,036 -0.06(-1.70%)
Aug 20, 2014 3.560 3.830 3.550 3.764 164,435 +0.14(+3.98%)
Aug 19, 2014 3.650 3.670 3.620 3.620 11,355 +0.01(+0.28%)
Aug 18, 2014 3.650 3.720 3.520 3.610 85,287 -0.06(-1.63%)
Aug 15, 2014 3.250 3.680 3.250 3.670 154,265 +0.48(+15.05%)
Aug 14, 2014 3.080 3.190 3.030 3.190 4,031 +0.14(+4.59%)
Aug 13, 2014 3.100 3.100 3.040 3.050 2,251 +0.00(+0.00%)
Aug 12, 2014 2.980 3.180 2.980 3.050 5,884 +0.07(+2.35%)
Aug 11, 2014 2.910 3.160 2.900 2.980 33,533 +0.07(+2.41%)
Aug 08, 2014 2.831 3.060 2.820 2.910 41,381 +0.07(+2.46%)
Aug 07, 2014 2.970 2.980 2.836 2.840 32,777 -0.09(-3.07%)
Aug 06, 2014 3.120 3.120 2.920 2.930 1,207 -0.09(-2.98%)
Aug 05, 2014 3.010 3.060 3.010 3.020 5,956 +0.01(+0.33%)
Aug 04, 2014 3.020 3.150 3.010 3.010 16,222 -0.01(-0.33%)
Aug 01, 2014 3.170 3.170 3.010 3.020 4,077 -0.16(-5.03%)
Jul 31, 2014 3.180 3.180 3.180 3.180 309 +0.09(+2.91%)
Jul 30, 2014 3.060 3.160 3.020 3.090 4,427 -0.06(-1.90%)
Jul 29, 2014 3.170 3.170 3.090 3.150 8,680 -0.02(-0.63%)
Jul 28, 2014 3.050 3.200 3.050 3.170 88,346 +0.06(+1.93%)
Jul 25, 2014 3.100 3.190 3.040 3.110 16,141 +0.01(+0.32%)
Jul 24, 2014 3.150 3.150 3.060 3.100 30,083 -0.06(-1.90%)
Jul 23, 2014 3.140 3.190 3.050 3.160 13,100 +0.09(+2.93%)
Jul 22, 2014 3.138 3.190 3.050 3.070 28,840 +0.02(+0.66%)
Jul 21, 2014 3.050 3.150 3.050 3.050 49,218 +0.00(+0.00%)
Jul 18, 2014 3.050 3.200 3.050 3.050 19,074 -0.05(-1.61%)
Jul 17, 2014 3.110 3.146 3.020 3.100 9,603 +0.00(+0.00%)
Jul 16, 2014 3.200 3.260 3.071 3.100 23,574 -0.14(-4.32%)
Jul 15, 2014 3.200 3.270 3.200 3.240 4,932 -0.01(-0.31%)
Jul 14, 2014 3.230 3.279 3.200 3.250 3,671 -0.01(-0.18%)
Jul 11, 2014 3.276 3.370 3.200 3.256 1,541 +0.05(+1.43%)
Jul 10, 2014 3.210 3.250 3.160 3.210 1,989 -0.07(-2.13%)
Jul 09, 2014 3.300 3.350 3.250 3.280 15,368 -0.06(-1.80%)
Jul 08, 2014 3.290 3.350 3.250 3.340 12,028 +0.08(+2.45%)
Jul 07, 2014 3.280 3.320 3.250 3.260 4,231 -0.06(-1.81%)
Jul 03, 2014 3.220 3.320 3.320 3.320 6,400 +0.07(+2.15%)
Jul 02, 2014 3.200 3.280 3.150 3.250 47,943 +0.04(+1.25%)
Jul 01, 2014 3.220 3.280 3.200 3.210 4,145 +0.01(+0.31%)
Jun 30, 2014 3.220 3.360 3.200 3.200 7,897 +0.02(+0.63%)
Jun 27, 2014 3.306 3.380 3.170 3.180 40,045 -0.07(-2.15%)
Jun 26, 2014 3.250 3.290 3.240 3.250 13,203 +0.00(+0.00%)
Jun 25, 2014 3.160 3.250 3.160 3.250 5,765 +0.12(+3.68%)
Jun 24, 2014 3.252 3.252 3.050 3.135 20,765 -0.04(-1.12%)
Jun 23, 2014 3.180 3.380 3.150 3.170 13,465 +0.11(+3.59%)
Jun 20, 2014 3.220 3.380 3.060 3.060 10,854 -0.14(-4.38%)
Jun 19, 2014 3.220 3.240 3.185 3.200 19,317 -0.10(-3.03%)
Jun 18, 2014 3.450 3.486 3.290 3.300 29,514 -0.12(-3.54%)
Jun 17, 2014 3.370 3.438 3.370 3.421 2,189 +0.02(+0.62%)
Jun 16, 2014 3.410 3.480 3.390 3.400 5,871 -0.06(-1.73%)
Jun 13, 2014 3.418 3.460 3.390 3.460 3,526 +0.05(+1.47%)
Jun 11, 2014 3.390 3.410 3.410 3.410 101 -0.03(-0.87%)
Jun 10, 2014 3.420 3.500 3.400 3.440 4,294 -0.05(-1.43%)
Jun 06, 2014 3.390 3.490 3.390 3.490 5,331 +0.10(+2.95%)
Jun 05, 2014 3.310 3.480 3.310 3.390 3,347 +0.02(+0.59%)
Jun 04, 2014 3.320 3.494 3.320 3.370 2,433 -0.11(-3.16%)
Jun 03, 2014 3.450 3.490 3.301 3.480 4,068 +0.06(+1.75%)
Jun 02, 2014 3.500 3.500 3.330 3.420 2,514 -0.05(-1.44%)
May 30, 2014 3.390 3.470 3.354 3.470 1,624 +0.06(+1.76%)
May 29, 2014 3.340 3.490 3.300 3.410 9,568 +0.06(+1.79%)
May 28, 2014 3.372 3.372 3.300 3.350 5,515 -0.02(-0.59%)
May 27, 2014 3.410 3.440 3.340 3.370 17,726 +0.02(+0.60%)
May 23, 2014 3.420 3.350 3.350 3.350 35,400 -0.02(-0.59%)
May 22, 2014 3.340 3.440 3.280 3.370 31,916 +0.06(+1.81%)
May 21, 2014 3.290 3.320 3.250 3.310 25,525 +0.00(+0.00%)
May 20, 2014 3.260 3.350 3.260 3.310 10,686 +0.05(+1.56%)
May 19, 2014 3.250 3.310 3.250 3.259 9,900 -0.00(-0.03%)
May 16, 2014 3.230 3.340 3.200 3.260 37,710 +0.13(+4.19%)
May 15, 2014 3.100 3.150 3.100 3.129 7,220 -0.09(-2.83%)
May 14, 2014 3.115 3.220 3.100 3.220 9,744 +0.09(+2.88%)
May 13, 2014 3.120 3.130 3.100 3.130 7,304 -0.03(-0.95%)
May 12, 2014 3.110 3.160 3.100 3.160 7,735 +0.03(+0.96%)
May 09, 2014 3.120 3.150 3.100 3.130 14,537 -0.01(-0.32%)
May 08, 2014 3.110 3.140 3.100 3.140 4,990 +0.04(+1.29%)
May 07, 2014 3.210 3.220 3.020 3.100 9,783 -0.04(-1.27%)
May 06, 2014 3.120 3.200 3.120 3.140 6,052 +0.02(+0.64%)
May 05, 2014 3.150 3.180 3.120 3.120 15,505 -0.04(-1.27%)
May 02, 2014 3.190 3.280 3.150 3.160 5,312 -0.02(-0.59%)
May 01, 2014 3.150 3.280 3.120 3.179 19,965 -0.01(-0.43%)
Apr 30, 2014 3.160 3.230 3.130 3.192 25,112 -0.01(-0.23%)
Apr 29, 2014 3.130 3.220 3.120 3.200 5,153 +0.00(+0.00%)
Apr 28, 2014 3.310 3.310 3.130 3.200 28,190 -0.07(-2.01%)
Apr 25, 2014 3.300 3.390 3.220 3.266 8,715 -0.11(-3.38%)
Apr 24, 2014 3.350 3.380 3.250 3.380 715 +0.08(+2.42%)
Apr 23, 2014 3.250 3.420 3.240 3.300 5,300 +0.05(+1.54%)
Apr 22, 2014 3.211 3.350 3.211 3.250 7,170 -0.07(-2.11%)
Apr 21, 2014 3.250 3.350 3.210 3.320 8,798 +0.10(+3.10%)
Apr 17, 2014 3.240 3.220 3.220 3.220 14,900 +0.00(+0.00%)
Apr 16, 2014 3.170 3.534 3.170 3.220 42,585 +0.10(+3.21%)
Apr 15, 2014 3.134 3.140 3.120 3.120 18,294 +0.03(+0.97%)
Apr 14, 2014 3.190 3.190 3.090 3.090 17,750 -0.07(-2.22%)
Apr 11, 2014 3.210 3.220 3.020 3.160 12,900 -0.03(-0.94%)
Apr 10, 2014 3.181 3.200 3.150 3.190 5,158 +0.01(+0.31%)
Apr 09, 2014 3.160 3.214 3.150 3.180 4,821 +0.00(+0.00%)
Apr 08, 2014 3.170 3.180 3.150 3.180 2,405 -0.08(-2.45%)
Apr 07, 2014 3.160 3.260 3.150 3.260 8,272 +0.02(+0.62%)
Apr 04, 2014 3.200 3.240 3.160 3.240 5,400 +0.06(+1.89%)
Apr 03, 2014 3.185 3.260 3.180 3.180 2,362 -0.02(-0.63%)
Apr 02, 2014 3.200 3.300 3.200 3.200 12,721 +0.02(+0.63%)
Apr 01, 2014 3.160 3.220 3.160 3.180 4,660 +0.02(+0.63%)
Mar 31, 2014 3.150 3.210 3.100 3.160 18,810 +0.01(+0.32%)
Mar 28, 2014 3.150 3.155 3.150 3.150 13,800 +0.00(+0.00%)
Mar 27, 2014 3.160 3.165 3.150 3.150 3,651 -0.09(-2.78%)
Mar 26, 2014 3.150 3.240 3.150 3.240 1,732 +0.06(+1.89%)
Mar 25, 2014 3.250 3.250 3.150 3.180 32,126 -0.02(-0.52%)
Mar 24, 2014 3.150 3.197 3.150 3.197 8,813 +0.05(+1.48%)
Mar 21, 2014 3.170 3.220 3.150 3.150 13,473 -0.07(-2.17%)
Mar 20, 2014 3.210 3.240 3.200 3.220 9,194 -0.03(-0.92%)
Mar 19, 2014 3.200 3.250 3.200 3.250 3,975 +0.03(+0.93%)
Mar 18, 2014 3.160 3.240 3.150 3.220 8,985 +0.02(+0.63%)
Mar 17, 2014 3.250 3.290 3.080 3.200 19,724 -0.05(-1.54%)
Mar 14, 2014 3.170 3.290 3.170 3.250 5,655 +0.06(+1.88%)
Mar 13, 2014 3.300 3.300 3.060 3.190 30,819 -0.16(-4.85%)
Mar 12, 2014 3.310 3.370 3.300 3.353 4,046 +0.00(+0.07%)
Mar 11, 2014 3.570 3.570 3.330 3.350 18,454 -0.18(-5.10%)
Mar 10, 2014 3.530 3.590 3.530 3.530 1,950 -0.02(-0.56%)
Mar 07, 2014 3.530 3.550 3.530 3.550 1,146 +0.02(+0.57%)
Mar 06, 2014 3.525 3.590 3.480 3.530 4,010 +0.04(+1.15%)
Mar 05, 2014 3.540 3.600 3.490 3.490 10,685 -0.10(-2.79%)
Mar 04, 2014 3.490 3.600 3.424 3.590 10,537 +0.16(+4.66%)
Mar 03, 2014 3.560 3.560 3.380 3.430 8,153 -0.12(-3.38%)
Feb 28, 2014 3.425 3.600 3.410 3.550 59,636 +0.13(+3.80%)
Feb 27, 2014 3.345 3.450 3.345 3.420 22,427 +0.10(+3.01%)
Feb 26, 2014 3.400 3.410 3.270 3.320 31,296 -0.10(-2.92%)
Feb 25, 2014 3.280 3.430 3.280 3.420 51,893 +0.17(+5.23%)
Feb 24, 2014 3.330 3.460 3.250 3.250 36,386 -0.21(-6.07%)
Feb 21, 2014 3.380 3.470 3.380 3.460 11,135 +0.03(+0.87%)
Feb 20, 2014 3.420 3.430 3.260 3.430 23,675 +0.00(+0.00%)
Feb 19, 2014 3.397 3.440 3.397 3.430 11,601 +0.04(+1.20%)
Feb 18, 2014 3.360 3.440 3.360 3.389 4,900 +0.02(+0.57%)
Feb 14, 2014 3.320 3.370 3.370 3.370 31,400 +0.08(+2.43%)
Feb 13, 2014 3.340 3.340 3.250 3.290 68,199 +0.04(+1.23%)
Feb 12, 2014 3.220 3.300 3.220 3.250 22,942 -0.01(-0.31%)
Feb 11, 2014 3.250 3.330 3.250 3.260 20,050 +0.01(+0.31%)
Feb 10, 2014 3.320 3.328 3.250 3.250 38,602 -0.12(-3.56%)
Feb 07, 2014 3.250 3.370 3.250 3.370 16,717 +0.15(+4.66%)
Feb 06, 2014 3.220 3.300 3.220 3.220 29,164 +0.02(+0.47%)
Feb 05, 2014 3.490 3.490 3.000 3.205 87,216 -0.25(-7.10%)
Feb 04, 2014 3.400 3.510 3.340 3.450 19,178 +0.02(+0.58%)
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.