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

Aac Acoustic Tec ADR (OP: AACAY )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 25, 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 7.730 7.730 7.560 7.590 73,390 +0.30(+4.12%)
Oct 30, 2018 7.200 7.320 7.080 7.290 68,121 +0.07(+0.97%)
Oct 29, 2018 7.290 7.540 7.150 7.220 101,239 +0.06(+0.91%)
Oct 26, 2018 7.050 7.230 7.050 7.155 66,600 -0.45(-5.92%)
Oct 25, 2018 7.510 7.640 7.420 7.605 150,151 -0.31(-3.98%)
Oct 24, 2018 8.200 8.200 7.920 7.920 119,216 -0.40(-4.81%)
Oct 23, 2018 8.250 8.360 8.100 8.320 70,720 -0.16(-1.94%)
Oct 22, 2018 8.537 8.620 8.410 8.485 57,321 +0.25(+3.10%)
Oct 19, 2018 8.220 8.290 8.130 8.230 49,500 +0.03(+0.30%)
Oct 18, 2018 8.280 8.360 8.150 8.205 80,456 -0.30(-3.58%)
Oct 17, 2018 8.550 8.591 8.470 8.510 61,913 -0.09(-0.99%)
Oct 16, 2018 8.580 8.640 8.430 8.595 117,599 +0.01(+0.12%)
Oct 15, 2018 8.360 8.640 8.360 8.585 380,771 -0.56(-6.12%)
Oct 12, 2018 9.030 9.240 8.720 9.145 135,200 +0.22(+2.46%)
Oct 11, 2018 9.075 9.308 8.820 8.925 105,100 -0.42(-4.55%)
Oct 10, 2018 9.525 9.650 9.350 9.350 813,167 -0.30(-3.11%)
Oct 09, 2018 9.900 9.900 9.630 9.650 139,680 -0.23(-2.33%)
Oct 08, 2018 9.850 9.900 9.730 9.880 94,839 -0.03(-0.35%)
Oct 05, 2018 10.09 10.09 9.850 9.915 56,200 -0.19(-1.83%)
Oct 04, 2018 10.19 10.26 10.05 10.10 1,392,174 +0.05(+0.50%)
Oct 03, 2018 10.05 10.15 10.01 10.05 79,664 -0.06(-0.64%)
Oct 02, 2018 10.30 10.30 10.02 10.12 197,439 -0.24(-2.36%)
Oct 01, 2018 10.40 10.40 10.27 10.36 44,483 +0.04(+0.39%)
Sep 28, 2018 10.49 10.49 10.25 10.32 65,300 -0.15(-1.43%)
Sep 27, 2018 10.28 10.55 10.28 10.47 13,867 -0.00(-0.05%)
Sep 26, 2018 10.44 10.66 10.44 10.47 140,203 +0.28(+2.75%)
Sep 25, 2018 10.03 10.22 10.03 10.20 48,160 +0.03(+0.25%)
Sep 24, 2018 10.01 10.19 10.01 10.17 23,566 +0.01(+0.05%)
Sep 21, 2018 10.37 10.37 10.14 10.16 19,500 -0.15(-1.41%)
Sep 20, 2018 10.14 10.42 10.14 10.31 39,341 +0.16(+1.58%)
Sep 19, 2018 10.15 10.18 9.990 10.15 34,568 +0.28(+2.84%)
Sep 18, 2018 10.01 10.01 9.840 9.870 28,634 +0.05(+0.51%)
Sep 17, 2018 10.00 10.00 9.800 9.820 33,425 -0.54(-5.17%)
Sep 14, 2018 10.49 10.49 10.26 10.36 155,800 +0.43(+4.33%)
Sep 13, 2018 10.16 10.16 9.880 9.925 85,515 -0.14(-1.39%)
Sep 12, 2018 9.850 10.70 9.800 10.06 47,886 +0.19(+1.92%)
Sep 11, 2018 9.750 9.910 9.650 9.875 205,324 -0.20(-1.94%)
Sep 10, 2018 10.01 10.11 10.01 10.07 328,889 -0.38(-3.64%)
Sep 07, 2018 10.55 10.55 10.32 10.45 273,200 -0.27(-2.47%)
Sep 06, 2018 10.95 10.95 10.66 10.71 73,523 -0.14(-1.29%)
Sep 05, 2018 11.02 11.02 10.80 10.86 35,280 -0.31(-2.78%)
Sep 04, 2018 11.31 11.31 11.09 11.16 25,157 +0.19(+1.78%)
Aug 31, 2018 10.97 10.97 10.97 0 +0.44(+4.18%)
Aug 30, 2018 10.65 10.70 10.45 10.53 34,516 -0.39(-3.57%)
Aug 29, 2018 10.92 10.92 10.75 10.92 22,141 +0.25(+2.34%)
Aug 28, 2018 10.94 10.94 10.63 10.67 32,055 -0.19(-1.75%)
Aug 27, 2018 10.69 10.93 10.69 10.86 27,746 +0.36(+3.43%)
Aug 24, 2018 10.71 10.71 10.41 10.50 31,400 -0.11(-0.99%)
Aug 23, 2018 10.91 10.91 10.58 10.61 23,589 -0.61(-5.44%)
Aug 22, 2018 11.42 11.42 11.14 11.21 37,863 +0.12(+1.04%)
Aug 21, 2018 10.95 11.15 10.95 11.10 26,968 +0.96(+9.47%)
Aug 20, 2018 10.19 10.31 10.05 10.14 45,390 -0.27(-2.64%)
Aug 17, 2018 10.50 10.50 10.13 10.41 17,400 -0.25(-2.30%)
Aug 16, 2018 10.81 10.81 10.56 10.66 34,643 +0.10(+0.90%)
Aug 15, 2018 10.66 10.66 10.31 10.56 62,809 -0.37(-3.34%)
Aug 14, 2018 10.95 10.97 10.80 10.93 27,958 -0.72(-6.22%)
Aug 13, 2018 11.86 11.86 11.63 11.65 31,133 -0.21(-1.73%)
Aug 10, 2018 11.83 12.37 11.82 11.86 79,300 -0.58(-4.62%)
Aug 09, 2018 12.45 12.49 12.39 12.44 24,253 +0.07(+0.53%)
Aug 08, 2018 12.30 12.40 12.18 12.37 27,300 +0.00(+0.00%)
Aug 07, 2018 12.40 12.42 12.32 12.37 18,185 +0.22(+1.81%)
Aug 06, 2018 12.17 12.21 12.06 12.15 26,267 +0.03(+0.21%)
Aug 03, 2018 12.09 12.19 12.00 12.12 39,500 -0.07(-0.57%)
Aug 02, 2018 11.97 12.34 11.82 12.20 15,928 -0.12(-1.01%)
Aug 01, 2018 12.29 12.49 12.29 12.32 13,779 -0.55(-4.27%)
Jul 31, 2018 12.71 12.89 12.70 12.87 42,683 +0.14(+1.10%)
Jul 30, 2018 12.82 12.85 12.68 12.73 38,674 -0.03(-0.20%)
Jul 27, 2018 12.69 13.03 12.65 12.76 28,800 +0.09(+0.71%)
Jul 26, 2018 12.77 12.77 12.65 12.66 19,251 -0.27(-2.09%)
Jul 25, 2018 12.71 13.00 12.71 12.94 17,311 +0.44(+3.48%)
Jul 24, 2018 12.49 12.74 12.44 12.50 19,146 +0.06(+0.52%)
Jul 23, 2018 12.61 12.61 12.30 12.44 18,198 -0.28(-2.20%)
Jul 20, 2018 12.72 12.79 12.54 12.71 21,313 -0.20(-1.55%)
Jul 19, 2018 13.07 13.07 12.85 12.91 54,046 -0.27(-2.01%)
Jul 18, 2018 13.25 13.25 13.11 13.18 21,960 -0.65(-4.70%)
Jul 17, 2018 13.82 13.87 13.56 13.83 36,278 -0.12(-0.90%)
Jul 16, 2018 14.13 14.13 13.92 13.96 21,765 +0.17(+1.20%)
Jul 13, 2018 13.76 13.85 13.70 13.79 13,855 +0.30(+2.26%)
Jul 12, 2018 13.69 13.69 13.42 13.48 19,154 +0.21(+1.58%)
Jul 11, 2018 13.43 13.47 13.22 13.28 15,010 -0.20(-1.45%)
Jul 10, 2018 13.48 13.48 13.37 13.47 34,503 -0.21(-1.54%)
Jul 09, 2018 13.86 13.86 13.51 13.68 13,869 +0.08(+0.63%)
Jul 06, 2018 13.28 13.65 13.28 13.60 24,362 +0.14(+1.04%)
Jul 05, 2018 13.73 13.73 13.38 13.46 17,147 -0.32(-2.32%)
Jul 03, 2018 13.78 13.78 13.78 0 +0.02(+0.11%)
Jul 02, 2018 14.05 14.09 13.75 13.76 136,796 -0.29(-2.06%)
Jun 29, 2018 13.95 14.09 13.95 14.05 42,827 +0.78(+5.84%)
Jun 28, 2018 13.13 13.31 13.00 13.28 42,839 +0.43(+3.31%)
Jun 27, 2018 13.11 13.15 12.76 12.85 33,879 -1.13(-8.08%)
Jun 26, 2018 14.18 14.18 13.82 13.98 41,306 -0.37(-2.58%)
Jun 25, 2018 14.63 14.63 14.20 14.35 89,286 -0.43(-2.91%)
Jun 22, 2018 15.18 15.18 14.76 14.78 248,254 +0.07(+0.48%)
Jun 21, 2018 14.53 14.91 14.53 14.71 207,524 -0.15(-1.04%)
Jun 20, 2018 14.89 14.94 14.74 14.87 129,051 -0.06(-0.44%)
Jun 19, 2018 14.86 14.96 14.80 14.93 153,853 -0.28(-1.84%)
Jun 18, 2018 15.08 15.21 15.02 15.21 37,029 -0.00(-0.03%)
Jun 15, 2018 15.21 15.21 15.21 41,329 +0.01(+0.07%)
Jun 14, 2018 15.27 15.38 15.11 15.21 32,993 -0.22(-1.46%)
Jun 13, 2018 15.70 15.70 15.36 15.43 53,153 -0.68(-4.19%)
Jun 12, 2018 16.31 16.31 16.04 16.11 328,982 -0.25(-1.53%)
Jun 11, 2018 16.12 16.39 16.12 16.36 28,268 +0.09(+0.52%)
Jun 08, 2018 16.29 16.29 16.01 16.27 17,427 -0.30(-1.78%)
Jun 07, 2018 16.84 16.84 16.44 16.57 55,447 -0.24(-1.43%)
Jun 06, 2018 16.61 16.84 16.51 16.80 60,093 +1.36(+8.81%)
Jun 05, 2018 15.56 15.56 15.21 15.45 19,513 +0.29(+1.91%)
Jun 04, 2018 15.29 15.29 15.03 15.15 12,146 +0.20(+1.34%)
Jun 01, 2018 14.96 14.96 14.90 14.96 27,385 -0.14(-0.96%)
May 31, 2018 14.95 15.15 14.95 15.10 774,309 -0.03(-0.20%)
May 30, 2018 14.99 15.17 14.90 15.13 173,286 +0.08(+0.53%)
May 29, 2018 15.48 15.48 14.94 15.05 20,459 +0.69(+4.81%)
May 25, 2018 14.36 14.36 14.36 0 -0.22(-1.51%)
May 24, 2018 14.96 14.96 14.50 14.58 24,195 -0.26(-1.75%)
May 23, 2018 14.81 14.89 14.46 14.84 17,977 -0.29(-1.92%)
May 22, 2018 15.17 15.28 15.10 15.13 24,195 -0.04(-0.26%)
May 21, 2018 15.32 15.32 14.97 15.17 31,345 +0.83(+5.79%)
May 18, 2018 14.50 14.50 14.30 14.34 55,975 -0.10(-0.69%)
May 17, 2018 14.38 14.61 14.38 14.44 20,544 -0.03(-0.21%)
May 16, 2018 14.18 14.55 14.18 14.47 24,617 +0.67(+4.86%)
May 15, 2018 13.89 13.89 13.75 13.80 34,704 -0.73(-5.02%)
May 14, 2018 15.12 15.12 14.52 14.53 28,213 -1.02(-6.56%)
May 11, 2018 15.70 15.70 15.52 15.55 38,363 +0.08(+0.52%)
May 10, 2018 15.26 15.49 15.24 15.47 48,968 +0.47(+3.13%)
May 09, 2018 15.12 15.12 14.84 15.00 45,926 +0.14(+0.94%)
May 08, 2018 15.13 15.13 14.78 14.86 198,749 +0.58(+4.06%)
May 07, 2018 14.39 14.39 14.27 14.28 22,681 -0.11(-0.73%)
May 04, 2018 14.39 14.50 14.16 14.38 33,095 -0.09(-0.59%)
May 03, 2018 14.20 14.47 14.14 14.47 99,447 +0.19(+1.30%)
May 02, 2018 14.48 14.48 14.21 14.29 242,776 -0.07(-0.52%)
May 01, 2018 14.28 14.40 14.06 14.36 19,346 -0.09(-0.62%)
Apr 30, 2018 14.74 14.74 14.32 14.45 53,644 +0.02(+0.17%)
Apr 27, 2018 14.57 14.57 14.34 14.43 10,438 -0.12(-0.86%)
Apr 26, 2018 14.64 14.67 14.42 14.55 20,304 -0.24(-1.66%)
Apr 25, 2018 15.10 15.10 14.74 14.79 10,760 -0.14(-0.94%)
Apr 24, 2018 15.20 15.20 14.84 14.94 17,340 -0.26(-1.74%)
Apr 23, 2018 15.21 15.27 15.06 15.20 45,166 -0.08(-0.52%)
Apr 20, 2018 15.77 15.77 15.24 15.28 20,341 -1.22(-7.37%)
Apr 19, 2018 16.51 16.64 16.39 16.50 18,824 -0.33(-1.96%)
Apr 18, 2018 17.04 17.04 16.62 16.82 7,239 -0.53(-3.03%)
Apr 17, 2018 17.08 17.35 17.08 17.35 218,263 -0.63(-3.50%)
Apr 16, 2018 17.70 17.98 17.70 17.98 28,850 -0.12(-0.69%)
Apr 13, 2018 18.20 18.42 18.09 18.11 25,224 -0.48(-2.61%)
Apr 12, 2018 18.47 18.59 18.38 18.59 17,643 +0.15(+0.81%)
Apr 11, 2018 18.30 18.52 18.30 18.44 6,847 -0.36(-1.91%)
Apr 10, 2018 18.58 18.89 18.58 18.80 15,727 +1.33(+7.61%)
Apr 09, 2018 17.54 17.69 17.46 17.47 6,220 +0.04(+0.23%)
Apr 06, 2018 17.79 17.79 17.21 17.43 10,483 -0.16(-0.91%)
Apr 05, 2018 17.59 17.73 17.57 17.59 15,435 -0.02(-0.13%)
Apr 04, 2018 17.30 17.63 17.13 17.61 19,010 -0.70(-3.84%)
Apr 03, 2018 18.33 18.40 18.11 18.32 17,755 +0.41(+2.26%)
Apr 02, 2018 18.16 18.20 17.70 17.91 18,963 -0.53(-2.87%)
Mar 29, 2018 18.44 18.44 18.44 0 +0.19(+1.01%)
Mar 28, 2018 18.30 18.37 18.02 18.25 64,324 -0.62(-3.26%)
Mar 27, 2018 19.60 19.60 18.78 18.87 26,766 +0.28(+1.48%)
Mar 26, 2018 18.27 18.65 18.21 18.59 19,910 +0.35(+1.92%)
Mar 23, 2018 18.72 18.72 18.24 18.25 17,952 -1.22(-6.29%)
Mar 22, 2018 19.61 19.69 19.35 19.47 9,424 -0.22(-1.12%)
Mar 21, 2018 19.60 19.71 19.50 19.69 30,888 -0.77(-3.76%)
Mar 20, 2018 20.09 20.51 20.09 20.46 8,728 +1.16(+6.01%)
Mar 19, 2018 19.24 19.35 19.09 19.30 10,134 -0.45(-2.28%)
Mar 16, 2018 19.61 19.75 19.47 19.75 12,713 +0.07(+0.33%)
Mar 15, 2018 19.64 19.78 19.53 19.68 3,971 -0.17(-0.83%)
Mar 14, 2018 19.86 19.86 19.72 19.85 34,567 -0.33(-1.64%)
Mar 13, 2018 20.27 20.39 20.05 20.18 8,323 -0.18(-0.91%)
Mar 12, 2018 20.27 20.51 20.25 20.36 11,373 -0.29(-1.38%)
Mar 09, 2018 20.36 20.65 20.21 20.65 10,435 +1.29(+6.66%)
Mar 08, 2018 19.17 19.46 19.15 19.36 12,250 +0.13(+0.68%)
Mar 07, 2018 19.27 19.27 18.99 19.23 10,081 -0.24(-1.23%)
Mar 06, 2018 19.54 19.64 19.36 19.47 12,818 +0.09(+0.46%)
Mar 05, 2018 18.94 19.38 18.94 19.38 14,629 +0.11(+0.60%)
Mar 02, 2018 18.96 19.36 18.96 19.27 24,308 -0.16(-0.80%)
Mar 01, 2018 19.90 19.90 19.28 19.42 16,176 -0.62(-3.09%)
Feb 28, 2018 19.93 20.07 19.70 20.04 13,904 +0.38(+1.96%)
Feb 27, 2018 19.73 20.02 19.50 19.66 12,340 -0.47(-2.36%)
Feb 26, 2018 20.03 20.13 19.78 20.13 25,082 +0.33(+1.67%)
Feb 23, 2018 20.05 20.05 19.63 19.80 10,768 -0.21(-1.05%)
Feb 22, 2018 202.27 19.77 20.01 18,307 -182.26(-90.11%)
Feb 21, 2018 203.61 205.08 200.95 202.27 3,285 +1.30(+0.64%)
Feb 20, 2018 204.54 204.54 200.01 200.97 904 +1.43(+0.72%)
Feb 16, 2018 199.54 199.54 199.54 0 +1.89(+0.96%)
Feb 15, 2018 195.37 201.91 195.37 197.65 1,296 +4.72(+2.45%)
Feb 14, 2018 191.48 193.90 188.75 192.93 1,907 +2.11(+1.10%)
Feb 13, 2018 194.63 194.63 189.50 190.82 1,416 +2.88(+1.54%)
Feb 12, 2018 188.75 188.75 184.37 187.94 919 +2.72(+1.47%)
Feb 09, 2018 184.72 186.97 180.01 185.21 2,028 +5.35(+2.97%)
Feb 08, 2018 186.00 186.00 179.20 179.87 2,646 +0.96(+0.53%)
Feb 07, 2018 181.49 177.51 178.91 2,300 -3.21(-1.76%)
Feb 06, 2018 179.46 184.00 172.94 182.12 3,692 -6.61(-3.51%)
Feb 05, 2018 191.70 193.83 187.00 188.73 1,631 +6.77(+3.72%)
Feb 02, 2018 182.44 184.16 177.75 181.96 5,283 +13.09(+7.75%)
Feb 01, 2018 168.25 169.25 166.08 168.87 16,042 +2.60(+1.56%)
Jan 31, 2018 163.50 168.00 163.50 166.26 3,224 +1.14(+0.69%)
Jan 30, 2018 165.75 163.75 165.12 1,314 -0.62(-0.38%)
Jan 29, 2018 164.51 170.90 164.51 165.75 2,399 -10.08(-5.73%)
Jan 26, 2018 171.39 176.66 171.39 175.83 3,422 +4.33(+2.52%)
Jan 25, 2018 171.25 171.50 170.00 171.50 1,905 -1.46(-0.84%)
Jan 24, 2018 173.00 173.75 171.75 172.96 1,134 -0.31(-0.18%)
Jan 23, 2018 172.80 176.23 172.25 173.28 5,582 -3.54(-2.00%)
Jan 22, 2018 180.90 180.90 173.76 176.82 1,246 +1.13(+0.64%)
Jan 19, 2018 177.30 177.30 173.15 175.69 1,457 +2.29(+1.32%)
Jan 18, 2018 169.80 176.52 169.80 173.40 1,222 -7.36(-4.07%)
Jan 17, 2018 179.00 181.55 178.52 180.76 714 +4.26(+2.42%)
Jan 16, 2018 180.38 180.38 176.50 176.50 1,498 -13.79(-7.25%)
Jan 12, 2018 190.29 190.29 190.29 0 -2.93(-1.51%)
Jan 11, 2018 189.01 193.37 189.01 193.22 3,678 +10.76(+5.90%)
Jan 10, 2018 183.24 183.24 181.10 182.46 4,855 -4.54(-2.43%)
Jan 09, 2018 187.33 189.70 184.00 187.00 1,097 -2.99(-1.57%)
Jan 08, 2018 192.79 192.80 187.51 189.99 2,866 -2.81(-1.46%)
Jan 05, 2018 192.53 192.80 192.00 192.80 2,258 +0.27(+0.14%)
Jan 04, 2018 191.42 195.60 191.42 192.53 1,765 -2.97(-1.52%)
Jan 03, 2018 200.34 200.34 195.00 195.50 1,157 +0.50(+0.26%)
Jan 02, 2018 189.64 195.50 189.64 195.00 3,842 +16.26(+9.10%)
Dec 29, 2017 178.74 178.74 178.74 0 -3.63(-1.99%)
Dec 28, 2017 184.50 184.50 180.46 182.37 1,087 +6.67(+3.79%)
Dec 27, 2017 179.21 179.21 174.75 175.70 1,593 -8.29(-4.51%)
Dec 26, 2017 183.00 184.00 181.45 183.99 2,838 +0.91(+0.49%)
Dec 22, 2017 180.56 184.24 180.56 183.09 1,010 -0.07(-0.04%)
Dec 21, 2017 178.90 184.28 178.90 183.16 1,798 +4.17(+2.33%)
Dec 20, 2017 177.50 179.49 177.50 178.99 1,785 -0.16(-0.09%)
Dec 19, 2017 179.42 180.51 178.08 179.15 1,513 +3.30(+1.88%)
Dec 18, 2017 175.66 176.83 175.05 175.84 571 -2.79(-1.56%)
Dec 15, 2017 178.35 178.64 178.35 178.64 1,398 -2.65(-1.46%)
Dec 14, 2017 181.29 181.29 178.88 181.29 2,551 -5.47(-2.93%)
Dec 13, 2017 186.76 186.76 186.76 186.76 716 -3.46(-1.82%)
Dec 12, 2017 189.89 190.22 189.28 190.22 1,844 -5.66(-2.89%)
Dec 11, 2017 196.82 195.35 195.88 2,223 +3.78(+1.97%)
Dec 08, 2017 192.00 192.55 192.00 192.09 1,631 +8.59(+4.68%)
Dec 07, 2017 183.50 183.79 183.50 183.50 1,354 +4.94(+2.77%)
Dec 06, 2017 178.89 178.89 178.56 178.56 1,088 -11.96(-6.28%)
Dec 05, 2017 190.52 190.52 190.52 190.52 849 -6.30(-3.20%)
Dec 04, 2017 196.82 196.82 196.82 196.82 678 +0.55(+0.28%)
Dec 01, 2017 197.09 197.09 195.44 196.27 1,341 -7.24(-3.56%)
Nov 30, 2017 203.36 203.51 203.36 203.51 3,289 -9.70(-4.55%)
Nov 29, 2017 214.28 214.94 211.31 213.21 1,677 -11.47(-5.11%)
Nov 28, 2017 220.14 224.68 220.03 224.68 818 +12.43(+5.86%)
Nov 27, 2017 213.70 213.70 212.00 212.25 2,197 -5.95(-2.73%)
Nov 24, 2017 218.20 218.20 218.20 218.20 856 -8.43(-3.72%)
Nov 22, 2017 227.19 227.19 226.63 226.63 1,297 -1.83(-0.80%)
Nov 21, 2017 230.16 231.00 228.46 228.46 702 +4.46(+1.99%)
Nov 20, 2017 224.00 224.00 224.00 224.00 720 +2.74(+1.24%)
Nov 17, 2017 222.42 222.42 221.26 221.26 2,697 -2.24(-1.00%)
Nov 16, 2017 223.47 223.50 223.47 223.50 5,456 +5.65(+2.59%)
Nov 15, 2017 217.85 219.00 217.85 217.85 682 -7.63(-3.38%)
Nov 14, 2017 224.81 226.00 224.37 225.48 1,442 -7.29(-3.13%)
Nov 13, 2017 230.00 234.26 230.00 232.77 1,531 +14.92(+6.85%)
Nov 10, 2017 217.85 217.85 217.85 217.85 776 +9.60(+4.61%)
Nov 09, 2017 208.47 208.47 208.25 208.25 784 +3.29(+1.61%)
Nov 08, 2017 204.91 204.96 204.64 204.96 1,246 +4.46(+2.22%)
Nov 07, 2017 200.32 200.50 200.32 200.50 1,013 +2.57(+1.30%)
Nov 06, 2017 196.25 197.93 196.25 197.93 1,034 +16.93(+9.35%)
Nov 03, 2017 181.75 181.75 179.79 181.00 1,457 -1.35(-0.74%)
Nov 02, 2017 183.50 183.75 182.35 182.35 1,285 -4.54(-2.43%)
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.