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

VS 3X Silver (NQ: USLV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 19.41 19.87 19.13 19.44 1,811,430 +0.72(+3.85%)
Apr 28, 2016 17.94 18.85 17.80 18.72 1,438,236 +1.16(+6.61%)
Apr 27, 2016 17.50 17.84 17.02 17.56 1,821,945 +0.32(+1.86%)
Apr 26, 2016 17.11 17.35 16.85 17.24 753,000 +0.35(+2.07%)
Apr 25, 2016 16.96 17.29 16.68 16.89 679,148 +0.04(+0.24%)
Apr 22, 2016 17.49 17.97 16.45 16.85 1,340,642 -0.17(-1.00%)
Apr 21, 2016 17.72 17.75 16.13 17.02 2,350,942 +0.15(+0.89%)
Apr 20, 2016 17.11 17.50 16.77 16.87 1,872,032 +0.13(+0.78%)
Apr 19, 2016 16.94 16.99 16.55 16.74 1,904,207 +1.99(+13.49%)
Apr 18, 2016 14.88 15.08 14.72 14.75 531,519 -0.04(-0.27%)
Apr 15, 2016 14.69 15.18 14.41 14.79 725,586 +0.24(+1.65%)
Apr 14, 2016 14.70 14.87 14.41 14.55 644,077 -0.26(-1.76%)
Apr 13, 2016 14.96 15.06 14.41 14.81 1,379,106 +0.11(+0.75%)
Apr 12, 2016 14.38 14.78 14.15 14.70 1,417,719 +0.77(+5.53%)
Apr 11, 2016 13.46 14.12 13.46 13.93 1,502,567 +1.35(+10.73%)
Apr 08, 2016 12.32 12.65 12.25 12.58 742,299 +0.35(+2.86%)
Apr 07, 2016 12.45 12.60 12.10 12.23 753,338 +0.30(+2.51%)
Apr 06, 2016 11.80 12.20 11.71 11.93 557,737 -0.12(-1.00%)
Apr 05, 2016 12.09 12.16 11.93 12.05 642,809 +0.47(+4.06%)
Apr 04, 2016 11.89 11.93 11.55 11.58 340,088 -0.36(-3.02%)
Apr 01, 2016 11.64 11.96 11.20 11.94 1,932,186 -0.85(-6.65%)
Mar 31, 2016 12.88 12.99 12.65 12.79 594,551 +0.52(+4.24%)
Mar 30, 2016 12.57 12.83 12.22 12.27 642,166 -0.33(-2.62%)
Mar 29, 2016 12.42 12.64 12.04 12.60 703,998 +0.36(+2.94%)
Mar 28, 2016 12.52 12.67 12.17 12.24 447,436 +0.04(+0.33%)
Mar 24, 2016 12.45 12.20 12.20 12.20 582,300 -0.20(-1.61%)
Mar 23, 2016 12.78 12.81 12.36 12.40 1,791,519 -1.72(-12.18%)
Mar 22, 2016 14.03 14.36 13.80 14.12 686,399 +0.11(+0.79%)
Mar 21, 2016 13.94 14.11 13.80 14.01 310,656 +0.10(+0.72%)
Mar 18, 2016 14.06 14.21 13.72 13.91 794,578 -0.27(-1.90%)
Mar 17, 2016 14.11 14.55 13.85 14.18 1,780,236 +0.66(+4.88%)
Mar 16, 2016 12.55 13.57 12.46 13.52 670,068 +0.87(+6.88%)
Mar 15, 2016 12.55 12.77 12.45 12.65 447,985 -0.15(-1.17%)
Mar 14, 2016 13.98 13.99 12.69 12.80 982,069 -0.35(-2.66%)
Mar 11, 2016 13.56 13.65 13.13 13.15 575,129 -0.22(-1.65%)
Mar 10, 2016 13.11 13.56 13.10 13.37 628,736 +0.73(+5.78%)
Mar 09, 2016 12.54 13.07 12.47 12.64 829,166 -0.25(-1.94%)
Mar 08, 2016 13.49 13.55 12.81 12.89 2,198,158 -0.79(-5.77%)
Mar 07, 2016 13.54 13.86 13.36 13.68 901,331 +0.41(+3.09%)
Mar 04, 2016 13.08 13.90 13.05 13.27 2,624,840 +0.63(+4.98%)
Mar 03, 2016 12.00 12.84 12.00 12.64 2,601,134 +0.67(+5.60%)
Mar 02, 2016 11.80 12.12 11.75 11.97 474,830 +0.21(+1.79%)
Mar 01, 2016 11.90 11.90 11.42 11.76 657,843 -0.12(-1.01%)
Feb 29, 2016 11.47 11.90 11.46 11.88 671,785 +0.47(+4.12%)
Feb 26, 2016 12.27 12.27 11.32 11.41 1,249,685 -1.06(-8.50%)
Feb 25, 2016 12.36 12.67 12.26 12.47 589,836 -0.28(-2.20%)
Feb 24, 2016 13.32 13.64 12.62 12.75 957,403 -0.09(-0.70%)
Feb 23, 2016 12.75 12.96 12.72 12.84 1,585,051 +0.25(+1.99%)
Feb 22, 2016 12.22 12.82 12.20 12.59 569,002 -0.55(-4.19%)
Feb 19, 2016 13.21 13.32 13.05 13.14 466,395 -0.34(-2.52%)
Feb 18, 2016 12.85 13.60 12.81 13.48 447,532 +0.58(+4.50%)
Feb 17, 2016 12.84 13.18 12.84 12.90 398,458 +0.11(+0.86%)
Feb 16, 2016 13.23 13.28 12.78 12.79 1,034,088 -1.32(-9.36%)
Feb 12, 2016 14.00 14.11 14.11 14.11 508,900 +0.08(+0.57%)
Feb 11, 2016 14.00 14.68 13.63 14.03 1,539,408 +1.04(+8.01%)
Feb 10, 2016 12.84 13.01 12.44 12.99 1,835,623 +0.15(+1.17%)
Feb 09, 2016 13.18 13.40 12.73 12.84 920,370 -0.26(-1.98%)
Feb 08, 2016 12.82 13.42 12.74 13.10 1,244,546 +0.66(+5.31%)
Feb 05, 2016 11.56 12.44 11.53 12.44 553,482 +0.42(+3.49%)
Feb 04, 2016 11.97 12.10 11.77 12.02 860,257 +0.54(+4.70%)
Feb 03, 2016 10.97 11.84 10.96 11.48 1,106,699 +0.76(+7.09%)
Feb 02, 2016 10.83 10.90 10.56 10.72 405,419 -0.10(-0.92%)
Feb 01, 2016 10.71 10.96 10.58 10.82 577,230 +0.22(+2.08%)
Jan 29, 2016 10.50 10.69 10.40 10.60 517,316 +0.02(+0.19%)
Jan 28, 2016 10.55 10.67 10.50 10.58 410,280 -0.60(-5.37%)
Jan 27, 2016 11.13 11.34 10.87 11.18 639,055 -0.04(-0.36%)
Jan 26, 2016 10.86 11.31 10.82 11.22 763,368 +0.62(+5.85%)
Jan 25, 2016 10.54 10.65 10.49 10.60 329,750 +0.45(+4.43%)
Jan 22, 2016 10.49 10.83 10.14 10.15 424,344 -0.21(-2.03%)
Jan 21, 2016 9.980 10.36 9.800 10.36 496,060 -0.05(-0.48%)
Jan 20, 2016 10.28 10.45 10.16 10.41 576,128 +0.27(+2.66%)
Jan 19, 2016 10.31 10.37 10.09 10.14 624,452 +0.29(+2.89%)
Jan 15, 2016 10.28 9.855 9.855 9.855 648,000 +0.12(+1.28%)
Jan 14, 2016 9.780 9.820 9.550 9.730 1,004,821 -0.76(-7.24%)
Jan 13, 2016 10.09 10.55 10.02 10.49 829,950 +0.78(+8.03%)
Jan 12, 2016 9.710 9.807 9.574 9.710 2,071,602 -0.10(-1.02%)
Jan 11, 2016 10.21 10.22 9.740 9.810 436,147 -0.22(-2.19%)
Jan 08, 2016 10.29 10.34 9.860 10.03 548,529 -0.82(-7.56%)
Jan 07, 2016 10.47 11.00 10.32 10.85 794,854 +0.66(+6.48%)
Jan 06, 2016 10.25 10.46 9.990 10.19 415,205 +0.07(+0.69%)
Jan 05, 2016 10.07 10.20 9.933 10.12 216,085 +0.28(+2.85%)
Jan 04, 2016 10.46 10.56 9.830 9.840 705,056 +0.03(+0.31%)
Dec 31, 2015 9.850 9.810 9.810 9.810 346,300 -0.03(-0.30%)
Dec 30, 2015 9.830 9.880 9.750 9.840 307,179 -0.17(-1.70%)
Dec 29, 2015 10.22 10.27 10.00 10.01 313,833 +0.02(+0.20%)
Dec 28, 2015 10.28 10.30 9.880 9.990 669,196 -1.01(-9.18%)
Dec 24, 2015 11.00 11.00 11.00 11.00 115,300 +0.08(+0.73%)
Dec 23, 2015 10.75 11.00 10.70 10.92 213,505 +0.11(+1.02%)
Dec 22, 2015 10.93 10.99 10.77 10.81 173,045 +0.01(+0.09%)
Dec 21, 2015 10.79 10.95 10.68 10.80 387,199 +0.36(+3.45%)
Dec 18, 2015 9.990 10.65 9.970 10.44 621,295 +0.83(+8.64%)
Dec 17, 2015 9.920 9.920 9.550 9.610 619,999 -1.02(-9.60%)
Dec 16, 2015 10.53 11.00 10.22 10.63 1,040,333 +0.86(+8.80%)
Dec 15, 2015 9.780 9.930 9.630 9.770 291,201 +0.14(+1.45%)
Dec 14, 2015 9.920 9.950 9.620 9.630 619,408 -0.56(-5.50%)
Dec 11, 2015 9.920 10.26 9.880 10.19 642,064 -0.39(-3.69%)
Dec 10, 2015 10.64 10.73 10.58 10.58 155,482 -0.10(-0.94%)
Dec 09, 2015 11.07 11.08 10.67 10.68 294,815 -0.01(-0.09%)
Dec 08, 2015 10.94 10.96 10.58 10.69 237,209 -0.31(-2.82%)
Dec 07, 2015 11.45 11.48 10.91 11.00 645,245 -0.64(-5.50%)
Dec 04, 2015 11.11 11.79 11.05 11.64 1,087,032 +1.01(+9.50%)
Dec 03, 2015 10.58 10.74 10.32 10.63 612,794 +0.19(+1.82%)
Dec 02, 2015 10.58 10.59 10.21 10.44 530,568 -0.36(-3.33%)
Dec 01, 2015 10.81 10.81 10.59 10.80 309,579 +0.20(+1.89%)
Nov 30, 2015 10.65 10.74 10.52 10.60 342,696 -0.01(-0.09%)
Nov 27, 2015 10.50 10.74 10.41 10.61 177,053 -0.22(-2.03%)
Nov 25, 2015 10.62 10.83 10.83 10.83 327,000 +0.02(+0.19%)
Nov 24, 2015 10.93 11.10 10.78 10.81 515,458 +0.16(+1.50%)
Nov 23, 2015 10.55 10.83 10.52 10.65 304,682 -0.10(-0.93%)
Nov 20, 2015 10.98 11.00 10.60 10.75 404,513 -0.28(-2.54%)
Nov 19, 2015 11.02 11.35 11.00 11.03 576,902 +0.22(+2.04%)
Nov 18, 2015 10.73 10.93 10.50 10.81 641,274 -0.09(-0.83%)
Nov 17, 2015 11.06 11.06 10.68 10.90 399,717 -0.16(-1.45%)
Nov 16, 2015 11.05 11.11 10.90 11.06 470,969 +0.08(+0.73%)
Nov 13, 2015 10.96 11.03 10.81 10.98 493,159 -0.18(-1.61%)
Nov 12, 2015 11.02 11.60 10.90 11.16 791,616 +0.03(+0.27%)
Nov 11, 2015 11.34 11.35 11.08 11.13 517,214 -0.29(-2.54%)
Nov 10, 2015 11.25 11.54 11.18 11.42 839,836 -0.36(-3.06%)
Nov 09, 2015 11.99 12.00 11.50 11.78 689,282 -0.50(-4.07%)
Nov 06, 2015 12.38 12.45 12.19 12.28 429,309 -0.65(-5.03%)
Nov 05, 2015 12.92 13.08 12.78 12.93 221,998 -0.22(-1.67%)
Nov 04, 2015 13.66 13.68 13.13 13.15 214,056 -0.54(-3.93%)
Nov 03, 2015 13.79 13.86 13.53 13.69 256,788 -0.41(-2.92%)
Nov 02, 2015 13.98 14.20 13.67 14.10 384,998 -0.29(-2.01%)
Oct 30, 2015 14.53 14.60 14.27 14.39 145,933 -0.17(-1.17%)
Oct 29, 2015 14.97 15.16 14.45 14.56 561,906 -1.30(-8.20%)
Oct 28, 2015 16.23 16.99 15.05 15.86 826,338 +0.31(+1.99%)
Oct 27, 2015 15.45 15.74 15.36 15.55 81,918 +0.08(+0.52%)
Oct 26, 2015 15.71 15.80 15.46 15.47 171,491 +0.01(+0.06%)
Oct 23, 2015 15.52 15.55 15.10 15.46 205,533 +0.03(+0.19%)
Oct 22, 2015 15.25 15.65 15.25 15.43 139,454 +0.43(+2.87%)
Oct 21, 2015 15.15 15.16 14.81 15.00 372,566 -0.66(-4.21%)
Oct 20, 2015 15.50 15.80 15.20 15.66 253,263 +0.25(+1.62%)
Oct 19, 2015 15.82 15.84 15.18 15.41 353,580 -0.59(-3.69%)
Oct 16, 2015 16.25 16.43 15.95 16.00 224,991 -0.36(-2.17%)
Oct 15, 2015 16.24 16.56 16.08 16.36 291,777 -0.09(-0.52%)
Oct 14, 2015 16.15 16.57 16.10 16.44 573,669 +0.78(+4.98%)
Oct 13, 2015 15.64 15.93 15.58 15.66 244,388 +0.16(+1.03%)
Oct 12, 2015 16.09 16.11 15.39 15.50 233,614 +0.05(+0.32%)
Oct 09, 2015 15.56 15.62 15.18 15.45 236,689 +0.38(+2.52%)
Oct 08, 2015 14.82 15.50 14.76 15.07 722,330 -0.98(-6.14%)
Oct 07, 2015 15.79 16.33 15.61 16.05 530,617 +0.63(+4.12%)
Oct 06, 2015 15.57 16.27 15.36 15.42 1,095,618 +0.54(+3.63%)
Oct 05, 2015 14.91 15.18 14.53 14.88 826,730 +1.03(+7.44%)
Oct 02, 2015 12.93 14.03 12.93 13.85 1,664,298 +1.75(+14.46%)
Oct 01, 2015 12.33 12.47 11.96 12.10 464,039 +0.03(+0.25%)
Sep 30, 2015 12.06 12.60 11.92 12.07 572,093 -0.24(-1.95%)
Sep 29, 2015 12.17 12.55 12.15 12.31 382,027 +0.09(+0.74%)
Sep 28, 2015 12.26 12.40 11.99 12.22 647,715 -1.39(-10.21%)
Sep 25, 2015 13.71 13.89 13.45 13.61 412,384 -0.10(-0.73%)
Sep 24, 2015 13.14 13.88 13.09 13.71 475,610 +0.94(+7.36%)
Sep 23, 2015 13.13 13.16 12.75 12.77 237,146 -0.09(-0.70%)
Sep 22, 2015 12.93 12.94 12.70 12.86 401,866 -1.08(-7.75%)
Sep 21, 2015 13.90 14.11 13.87 13.94 172,161 +0.04(+0.29%)
Sep 18, 2015 14.24 14.31 13.69 13.90 464,408 +0.12(+0.87%)
Sep 17, 2015 13.14 14.19 13.12 13.78 639,884 +0.63(+4.79%)
Sep 16, 2015 12.72 13.33 12.68 13.15 794,003 +1.19(+9.95%)
Sep 15, 2015 11.70 11.96 11.68 11.96 256,683 -0.02(-0.17%)
Sep 14, 2015 11.95 12.05 11.78 11.98 272,191 -0.49(-3.93%)
Sep 11, 2015 11.95 12.51 11.62 12.47 513,909 -0.11(-0.87%)
Sep 10, 2015 12.98 13.02 12.54 12.58 135,415 +0.13(+1.04%)
Sep 09, 2015 12.62 12.80 12.40 12.45 220,137 -0.52(-4.01%)
Sep 08, 2015 12.79 13.23 12.50 12.97 285,289 +0.55(+4.43%)
Sep 04, 2015 12.35 12.42 12.42 12.42 332,600 -0.25(-1.97%)
Sep 03, 2015 12.60 13.39 12.49 12.67 492,464 -0.03(-0.24%)
Sep 02, 2015 12.75 13.05 12.06 12.70 380,449 +0.25(+2.01%)
Sep 01, 2015 12.55 12.65 12.24 12.45 247,257 -0.12(-0.95%)
Aug 31, 2015 12.20 12.69 11.98 12.57 387,742 +0.12(+0.96%)
Aug 28, 2015 12.17 12.68 12.12 12.45 418,834 +0.36(+2.98%)
Aug 27, 2015 11.49 12.45 11.35 12.09 549,797 +0.65(+5.68%)
Aug 26, 2015 11.54 11.57 10.94 11.44 1,067,715 -1.26(-9.92%)
Aug 25, 2015 13.14 13.15 12.52 12.70 456,242 -0.39(-2.98%)
Aug 24, 2015 12.91 14.09 12.82 13.09 870,522 -1.49(-10.22%)
Aug 21, 2015 14.89 15.02 14.11 14.58 334,092 -0.57(-3.76%)
Aug 20, 2015 15.41 15.45 15.12 15.15 690,343 +0.66(+4.55%)
Aug 19, 2015 14.06 14.75 14.06 14.49 504,684 +1.09(+8.13%)
Aug 18, 2015 13.33 13.61 13.04 13.40 705,609 -1.39(-9.40%)
Aug 17, 2015 15.00 15.00 14.68 14.79 175,011 +0.25(+1.75%)
Aug 14, 2015 15.36 15.66 14.38 14.54 501,945 -0.52(-3.42%)
Aug 13, 2015 15.04 15.31 14.85 15.05 276,775 -0.34(-2.21%)
Aug 12, 2015 15.12 15.61 15.12 15.39 512,020 +0.52(+3.50%)
Aug 11, 2015 14.75 14.90 14.42 14.87 612,925 +0.32(+2.20%)
Aug 10, 2015 13.73 15.01 13.64 14.55 738,295 +1.23(+9.23%)
Aug 07, 2015 13.38 14.00 13.26 13.32 409,552 +0.35(+2.70%)
Aug 06, 2015 12.87 13.32 12.85 12.97 186,724 +0.09(+0.70%)
Aug 05, 2015 12.93 13.16 12.69 12.88 208,889 +0.08(+0.63%)
Aug 04, 2015 12.79 12.96 12.63 12.80 156,671 +0.14(+1.11%)
Aug 03, 2015 13.19 13.20 12.43 12.66 289,761 -0.53(-4.02%)
Jul 31, 2015 13.81 13.92 13.14 13.19 250,243 -0.04(-0.30%)
Jul 30, 2015 13.23 13.52 13.11 13.23 198,589 -0.25(-1.85%)
Jul 29, 2015 13.16 13.72 13.04 13.48 386,247 +0.43(+3.30%)
Jul 28, 2015 13.04 13.17 13.00 13.05 229,607 +0.29(+2.27%)
Jul 27, 2015 13.05 13.24 12.73 12.76 427,234 -0.33(-2.52%)
Jul 24, 2015 12.48 13.22 12.25 13.09 574,994 +0.06(+0.46%)
Jul 23, 2015 13.42 13.45 12.84 13.03 459,917 -0.39(-2.91%)
Jul 22, 2015 13.12 13.68 13.03 13.42 386,035 +0.00(+0.00%)
Jul 21, 2015 13.54 13.88 13.35 13.42 300,966 +0.21(+1.59%)
Jul 20, 2015 13.50 14.00 13.12 13.21 645,858 -0.48(-3.51%)
Jul 17, 2015 13.79 13.82 13.53 13.69 486,030 -0.37(-2.63%)
Jul 16, 2015 14.02 14.48 13.95 14.06 327,487 -0.24(-1.68%)
Jul 15, 2015 14.17 14.37 14.04 14.30 673,508 -0.77(-5.11%)
Jul 14, 2015 15.34 15.35 14.91 15.07 485,924 -0.36(-2.33%)
Jul 13, 2015 15.03 15.57 14.97 15.43 269,915 -0.27(-1.72%)
Jul 10, 2015 15.36 15.92 15.25 15.70 790,522 +0.42(+2.75%)
Jul 09, 2015 15.44 15.55 14.97 15.28 593,026 +0.95(+6.63%)
Jul 08, 2015 14.48 14.69 14.20 14.33 466,150 +0.02(+0.14%)
Jul 07, 2015 14.69 14.78 13.00 14.31 2,439,819 -1.90(-11.72%)
Jul 06, 2015 15.86 16.72 15.81 16.21 591,681 +0.12(+0.75%)
Jul 02, 2015 16.14 16.09 16.09 16.09 312,300 +0.15(+0.94%)
Jul 01, 2015 15.92 16.19 15.78 15.94 529,369 -0.40(-2.45%)
Jun 30, 2015 16.00 16.83 15.58 16.34 1,146,114 -0.03(-0.18%)
Jun 29, 2015 16.65 16.77 16.27 16.37 494,107 -0.26(-1.56%)
Jun 26, 2015 16.45 16.71 16.34 16.63 713,300 -0.22(-1.31%)
Jun 25, 2015 16.68 16.98 16.62 16.85 413,249 -0.12(-0.71%)
Jun 24, 2015 16.95 17.09 16.76 16.97 553,015 +0.17(+1.01%)
Jun 23, 2015 16.80 17.08 16.52 16.80 2,050,023 -1.20(-6.67%)
Jun 22, 2015 17.51 18.22 17.51 18.00 396,572 +0.23(+1.29%)
Jun 19, 2015 18.00 18.04 17.09 17.77 512,185 -0.23(-1.28%)
Jun 18, 2015 18.72 18.77 17.85 18.00 1,047,402 +0.03(+0.17%)
Jun 17, 2015 17.54 18.30 17.25 17.97 604,682 +0.50(+2.86%)
Jun 16, 2015 17.28 17.53 17.03 17.47 599,488 -0.29(-1.63%)
Jun 15, 2015 17.43 18.25 17.42 17.76 734,029 +0.51(+2.96%)
Jun 12, 2015 17.09 17.35 16.98 17.25 752,377 -0.29(-1.65%)
Jun 11, 2015 17.41 17.62 17.00 17.54 610,701 +0.04(+0.23%)
Jun 10, 2015 17.85 17.96 17.35 17.50 569,501 +0.14(+0.81%)
Jun 09, 2015 17.65 17.71 17.32 17.36 837,160 -0.14(-0.80%)
Jun 08, 2015 17.62 17.63 17.21 17.50 854,872 -0.24(-1.35%)
Jun 05, 2015 17.42 18.05 17.40 17.74 1,029,802 -0.37(-2.04%)
Jun 04, 2015 18.40 18.61 17.87 18.11 1,560,658 -1.27(-6.55%)
Jun 03, 2015 19.60 19.79 18.88 19.38 737,906 -0.97(-4.77%)
Jun 02, 2015 20.15 20.44 20.04 20.35 194,910 +0.22(+1.09%)
Jun 01, 2015 21.07 21.71 19.93 20.13 447,216 +0.01(+0.05%)
May 29, 2015 20.18 20.42 19.99 20.12 248,658 +0.15(+0.75%)
May 28, 2015 19.96 20.10 19.48 19.97 408,314 +0.00(+0.00%)
May 27, 2015 20.00 20.18 19.76 19.97 352,009 -0.21(-1.04%)
May 26, 2015 20.20 20.73 20.13 20.18 521,528 -1.28(-5.96%)
May 22, 2015 21.49 21.46 21.46 21.46 206,100 -0.29(-1.33%)
May 21, 2015 21.56 21.96 21.49 21.75 177,174 +0.14(+0.65%)
May 20, 2015 21.89 22.22 21.46 21.61 222,480 -0.07(-0.32%)
May 19, 2015 22.80 22.95 20.68 21.68 727,545 -2.29(-9.55%)
May 18, 2015 23.96 24.21 23.55 23.97 409,645 +0.59(+2.52%)
May 15, 2015 23.14 23.50 23.00 23.38 785,422 +0.44(+1.92%)
May 14, 2015 22.99 23.51 22.68 22.94 718,920 +1.24(+5.71%)
May 13, 2015 21.53 22.15 21.33 21.70 984,148 +2.01(+10.21%)
May 12, 2015 19.08 19.89 19.04 19.69 450,776 +0.94(+5.01%)
May 11, 2015 19.53 19.73 18.55 18.75 380,054 -0.74(-3.80%)
May 08, 2015 19.45 19.55 19.00 19.49 316,307 +0.61(+3.23%)
May 07, 2015 19.49 19.49 18.83 18.88 400,692 -0.72(-3.67%)
May 06, 2015 20.00 20.12 19.32 19.60 506,530 -0.14(-0.71%)
May 05, 2015 20.15 20.22 19.63 19.74 425,614 +0.45(+2.33%)
May 04, 2015 20.06 20.18 19.16 19.29 998,879 +0.87(+4.72%)
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.