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

A10 Networks Inc (NY: ATEN )

15.41 -0.10 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2018 6.128 6.292 6.128 6.186 393,312 +0.07(+1.10%)
May 30, 2018 6.080 6.128 6.003 6.118 336,829 +0.08(+1.27%)
May 29, 2018 6.013 6.118 5.984 6.041 176,786 +0.02(+0.32%)
May 25, 2018 6.022 6.022 6.022 0 +0.02(+0.32%)
May 24, 2018 6.013 6.061 5.955 6.003 156,476 -0.04(-0.64%)
May 23, 2018 6.013 6.128 5.974 6.041 253,007 +0.02(+0.32%)
May 22, 2018 6.041 6.099 5.993 6.022 222,002 +0.00(+0.00%)
May 21, 2018 5.993 6.039 5.945 6.022 256,855 +0.07(+1.13%)
May 18, 2018 5.984 6.013 5.936 5.955 253,932 +0.00(+0.00%)
May 17, 2018 5.964 5.999 5.912 5.955 236,139 -0.01(-0.16%)
May 16, 2018 5.868 6.008 5.868 5.964 180,994 +0.09(+1.47%)
May 15, 2018 5.830 5.907 5.811 5.878 178,637 +0.01(+0.16%)
May 14, 2018 5.878 5.924 5.791 5.868 167,619 -0.02(-0.33%)
May 11, 2018 5.945 5.964 5.796 5.887 219,584 -0.07(-1.13%)
May 10, 2018 6.041 6.041 5.897 5.955 138,940 -0.07(-1.12%)
May 09, 2018 6.080 6.118 5.940 6.022 229,823 -0.06(-0.95%)
May 08, 2018 6.080 6.109 5.993 6.080 264,990 +0.00(+0.00%)
May 07, 2018 6.061 6.138 6.003 6.080 361,028 +0.04(+0.64%)
May 04, 2018 5.926 6.109 5.868 6.041 177,886 +0.08(+1.29%)
May 03, 2018 6.003 6.032 5.936 5.964 212,622 -0.07(-1.12%)
May 02, 2018 5.945 6.061 5.849 6.032 159,628 +0.06(+0.97%)
May 01, 2018 5.878 5.974 5.859 5.974 165,413 +0.11(+1.80%)
Apr 30, 2018 5.936 6.003 5.854 5.868 221,394 -0.07(-1.13%)
Apr 27, 2018 5.993 6.022 5.897 5.936 127,099 -0.03(-0.48%)
Apr 26, 2018 5.907 5.993 5.887 5.964 155,621 +0.07(+1.14%)
Apr 25, 2018 5.916 5.964 5.782 5.897 300,494 -0.04(-0.65%)
Apr 24, 2018 5.974 6.051 5.887 5.936 195,082 -0.02(-0.32%)
Apr 23, 2018 6.099 6.186 5.936 5.955 194,823 -0.15(-2.52%)
Apr 20, 2018 6.118 6.234 6.090 6.109 731,108 +0.00(+0.00%)
Apr 19, 2018 6.090 6.147 6.013 6.109 404,501 +0.00(+0.00%)
Apr 18, 2018 6.186 6.186 6.085 6.109 327,985 -0.02(-0.31%)
Apr 17, 2018 6.032 6.195 6.003 6.128 355,060 +0.10(+1.59%)
Apr 16, 2018 5.945 6.109 5.907 6.032 320,524 +0.15(+2.62%)
Apr 13, 2018 5.916 5.964 5.835 5.878 249,201 +0.00(+0.00%)
Apr 12, 2018 5.878 5.945 5.811 5.878 295,940 +0.01(+0.16%)
Apr 11, 2018 5.859 6.003 5.811 5.868 333,898 +0.02(+0.33%)
Apr 10, 2018 5.676 5.926 5.666 5.849 449,089 +0.24(+4.29%)
Apr 09, 2018 5.666 5.743 5.580 5.609 765,208 -0.04(-0.68%)
Apr 06, 2018 5.753 5.762 5.589 5.647 279,170 -0.14(-2.49%)
Apr 05, 2018 5.801 5.830 5.714 5.791 271,922 +0.06(+1.01%)
Apr 04, 2018 5.503 5.762 5.483 5.734 285,448 +0.15(+2.76%)
Apr 03, 2018 5.483 5.609 5.416 5.580 415,434 +0.13(+2.29%)
Apr 02, 2018 5.599 5.676 5.435 5.455 304,103 -0.14(-2.58%)
Mar 29, 2018 5.599 5.599 5.599 0 +0.11(+1.93%)
Mar 28, 2018 5.541 5.551 5.426 5.493 562,770 -0.05(-0.87%)
Mar 27, 2018 5.599 5.714 5.522 5.541 385,497 -0.06(-1.03%)
Mar 26, 2018 5.637 5.666 5.474 5.599 396,310 +0.07(+1.22%)
Mar 23, 2018 5.705 5.830 5.474 5.532 1,388,354 -0.48(-8.00%)
Mar 22, 2018 5.964 6.109 5.916 6.013 394,325 -0.01(-0.16%)
Mar 21, 2018 5.859 6.061 5.772 6.022 323,366 +0.14(+2.45%)
Mar 20, 2018 5.926 6.013 5.705 5.878 596,132 -0.10(-1.61%)
Mar 19, 2018 5.916 6.070 5.676 5.974 1,353,854 -0.31(-4.90%)
Mar 16, 2018 6.243 6.335 6.138 6.282 693,537 +0.03(+0.46%)
Mar 15, 2018 6.272 6.301 6.195 6.253 381,857 +0.00(+0.00%)
Mar 14, 2018 6.349 6.378 6.215 6.253 512,029 -0.10(-1.52%)
Mar 13, 2018 6.513 6.513 6.320 6.349 296,770 -0.14(-2.22%)
Mar 12, 2018 6.340 6.532 6.340 6.494 329,696 +0.14(+2.27%)
Mar 09, 2018 6.320 6.349 6.257 6.349 294,762 +0.04(+0.61%)
Mar 08, 2018 6.320 6.320 6.258 6.311 264,040 +0.00(+0.00%)
Mar 07, 2018 6.320 6.311 365,784 +0.07(+1.08%)
Mar 06, 2018 6.311 6.311 6.186 6.243 198,566 -0.04(-0.61%)
Mar 05, 2018 6.186 6.306 6.138 6.282 313,346 +0.10(+1.56%)
Mar 02, 2018 5.974 6.234 5.964 6.186 391,724 +0.16(+2.72%)
Mar 01, 2018 6.051 6.080 5.936 6.022 319,565 -0.02(-0.32%)
Feb 28, 2018 6.109 6.205 6.041 6.041 263,797 -0.05(-0.79%)
Feb 27, 2018 6.195 6.263 6.061 6.090 224,028 -0.10(-1.56%)
Feb 26, 2018 6.157 6.234 6.080 6.186 351,734 +0.08(+1.26%)
Feb 23, 2018 6.070 6.147 6.041 6.109 201,740 +0.08(+1.28%)
Feb 22, 2018 6.032 259,565 -0.05(-0.79%)
Feb 21, 2018 6.051 6.176 6.051 6.080 199,259 +0.01(+0.16%)
Feb 20, 2018 6.070 6.118 6.013 6.070 333,209 -0.04(-0.63%)
Feb 16, 2018 6.109 6.109 6.109 0 -0.09(-1.40%)
Feb 15, 2018 6.070 6.195 5.926 6.195 354,136 +0.17(+2.88%)
Feb 14, 2018 5.984 6.176 5.984 6.022 460,672 -0.01(-0.16%)
Feb 13, 2018 5.753 6.070 5.753 6.032 619,898 +0.26(+4.50%)
Feb 12, 2018 5.820 5.830 5.685 5.772 382,870 -0.05(-0.83%)
Feb 09, 2018 5.734 5.887 5.570 5.820 681,748 +0.14(+2.54%)
Feb 08, 2018 5.714 5.859 5.652 5.676 554,142 -0.03(-0.51%)
Feb 07, 2018 5.839 5.839 5.685 5.705 401,388 -0.13(-2.31%)
Feb 06, 2018 5.483 5.878 5.483 5.839 743,246 +0.25(+4.48%)
Feb 05, 2018 5.618 5.661 5.512 5.589 616,380 -0.05(-0.85%)
Feb 02, 2018 5.724 5.791 5.637 5.637 710,759 -0.13(-2.33%)
Feb 01, 2018 5.878 5.926 5.772 5.772 766,091 -0.13(-2.12%)
Jan 31, 2018 6.513 6.513 5.849 5.897 1,501,844 -0.83(-12.30%)
Jan 30, 2018 6.647 6.801 6.638 6.724 504,458 +0.01(+0.14%)
Jan 29, 2018 6.696 6.955 6.647 6.715 913,082 +0.03(+0.43%)
Jan 26, 2018 6.686 6.705 6.619 6.686 643,564 +0.04(+0.58%)
Jan 25, 2018 6.494 6.667 6.455 6.647 634,115 +0.18(+2.83%)
Jan 24, 2018 6.599 6.638 6.388 6.465 729,611 -0.08(-1.18%)
Jan 23, 2018 6.513 6.643 6.465 6.542 689,541 +0.01(+0.15%)
Jan 22, 2018 6.340 6.599 6.272 6.532 1,195,038 +0.20(+3.19%)
Jan 19, 2018 6.186 6.349 6.061 6.330 1,100,215 +0.13(+2.02%)
Jan 18, 2018 6.051 6.219 5.911 6.205 4,347,713 +0.13(+2.06%)
Jan 17, 2018 5.724 6.138 5.609 6.080 3,026,712 -0.95(-13.54%)
Jan 16, 2018 7.263 7.379 6.999 7.032 481,370 -0.26(-3.56%)
Jan 12, 2018 7.292 7.292 7.292 0 +0.05(+0.66%)
Jan 11, 2018 7.167 7.244 7.119 7.244 336,965 +0.11(+1.48%)
Jan 10, 2018 7.119 7.138 277,772 -0.09(-1.20%)
Jan 09, 2018 7.369 7.369 7.215 7.225 330,010 -0.14(-1.96%)
Jan 08, 2018 7.446 7.446 7.273 7.369 298,601 -0.07(-0.91%)
Jan 05, 2018 7.465 7.475 7.407 7.436 252,698 -0.01(-0.13%)
Jan 04, 2018 7.465 7.523 7.383 7.446 333,577 +0.02(+0.26%)
Jan 03, 2018 7.436 7.494 7.359 7.427 291,596 -0.03(-0.39%)
Jan 02, 2018 7.436 7.465 7.326 7.456 352,362 +0.03(+0.39%)
Dec 29, 2017 7.427 7.427 7.427 0 -0.08(-1.03%)
Dec 28, 2017 7.398 7.504 7.340 7.504 338,117 +0.12(+1.56%)
Dec 27, 2017 7.388 7.407 7.302 7.388 196,328 +0.03(+0.39%)
Dec 26, 2017 7.100 7.407 7.032 7.359 344,123 +0.02(+0.26%)
Dec 22, 2017 7.456 7.456 7.330 7.340 246,663 -0.11(-1.42%)
Dec 21, 2017 7.629 7.629 7.427 7.446 276,960 -0.17(-2.27%)
Dec 20, 2017 7.638 7.638 7.504 7.619 252,398 +0.04(+0.51%)
Dec 19, 2017 7.629 7.735 7.566 7.581 322,525 -0.06(-0.76%)
Dec 18, 2017 7.658 7.755 7.624 7.638 273,145 +0.06(+0.76%)
Dec 15, 2017 7.513 7.686 7.484 7.581 1,249,805 +0.06(+0.77%)
Dec 14, 2017 7.465 7.523 7.398 7.523 258,644 +0.07(+0.90%)
Dec 13, 2017 7.407 7.513 7.388 7.456 320,478 +0.06(+0.78%)
Dec 12, 2017 7.417 7.571 7.359 7.398 444,992 -0.02(-0.26%)
Dec 11, 2017 7.417 7.436 7.379 7.417 251,408 +0.01(+0.13%)
Dec 08, 2017 7.533 7.554 7.388 7.407 238,896 +0.00(+0.00%)
Dec 07, 2017 7.407 7.516 7.359 364,564 +0.00(+0.00%)
Dec 06, 2017 7.340 7.436 7.302 7.407 431,317 +0.04(+0.52%)
Dec 05, 2017 7.379 7.407 7.302 7.369 314,448 -0.01(-0.13%)
Dec 04, 2017 7.629 7.638 7.369 7.379 367,620 -0.19(-2.54%)
Dec 01, 2017 7.667 7.677 7.465 7.571 524,781 -0.14(-1.87%)
Nov 30, 2017 7.860 7.888 7.659 7.715 468,207 -0.11(-1.35%)
Nov 29, 2017 7.831 7.937 7.754 7.821 468,451 -0.01(-0.12%)
Nov 28, 2017 7.754 7.850 7.706 7.831 436,389 +0.09(+1.12%)
Nov 27, 2017 7.812 7.937 7.735 7.744 875,935 -0.04(-0.49%)
Nov 24, 2017 7.802 7.864 7.706 7.783 226,012 -0.02(-0.25%)
Nov 22, 2017 7.696 7.878 7.638 7.802 710,189 +0.11(+1.37%)
Nov 21, 2017 7.215 7.715 7.215 7.696 2,091,120 +0.48(+6.67%)
Nov 20, 2017 7.109 7.225 7.109 7.215 315,585 +0.07(+0.94%)
Nov 17, 2017 7.032 7.177 7.013 7.148 306,441 +0.07(+0.95%)
Nov 16, 2017 6.965 7.119 6.926 7.080 558,148 +0.15(+2.22%)
Nov 15, 2017 6.936 6.994 6.888 6.926 193,368 -0.07(-0.96%)
Nov 14, 2017 6.936 7.013 6.917 6.994 257,499 +0.04(+0.55%)
Nov 13, 2017 6.926 6.984 6.880 6.955 232,715 -0.03(-0.41%)
Nov 10, 2017 6.917 7.032 6.917 6.984 252,720 +0.04(+0.55%)
Nov 09, 2017 7.032 7.061 6.922 6.946 323,038 -0.15(-2.17%)
Nov 08, 2017 6.984 7.148 6.907 7.100 638,160 +0.08(+1.10%)
Nov 07, 2017 7.128 7.138 7.003 7.023 280,641 -0.10(-1.35%)
Nov 06, 2017 7.109 7.138 7.052 7.119 309,612 -0.01(-0.13%)
Nov 03, 2017 7.003 7.193 7.003 7.128 452,213 +0.05(+0.68%)
Nov 02, 2017 7.128 7.157 7.032 7.080 388,591 -0.09(-1.21%)
Nov 01, 2017 7.100 7.196 7.052 7.167 699,497 +0.13(+1.92%)
Oct 31, 2017 7.177 7.196 7.018 7.032 937,642 -0.13(-1.75%)
Oct 30, 2017 7.148 7.196 7.119 7.157 703,559 -0.01(-0.13%)
Oct 27, 2017 7.542 7.658 7.119 7.167 1,757,972 +0.09(+1.22%)
Oct 26, 2017 7.148 7.215 7.052 7.080 1,117,390 -0.02(-0.27%)
Oct 25, 2017 7.167 7.186 7.027 7.100 384,264 -0.09(-1.20%)
Oct 24, 2017 7.225 7.311 7.186 7.186 408,066 -0.05(-0.66%)
Oct 23, 2017 7.234 7.321 7.186 7.234 520,009 -0.02(-0.27%)
Oct 20, 2017 7.292 7.321 7.225 7.254 402,988 +0.04(+0.53%)
Oct 19, 2017 7.167 7.282 7.167 7.215 479,820 +0.01(+0.13%)
Oct 18, 2017 7.350 7.355 7.196 7.205 365,470 -0.11(-1.45%)
Oct 17, 2017 7.340 7.369 7.273 7.311 318,425 -0.03(-0.39%)
Oct 16, 2017 7.359 7.417 7.305 7.340 417,143 -0.03(-0.39%)
Oct 13, 2017 7.388 7.465 7.311 7.369 380,284 +0.04(+0.52%)
Oct 12, 2017 7.340 7.369 7.302 7.330 403,935 -0.01(-0.13%)
Oct 11, 2017 7.330 7.388 7.282 7.340 235,776 -0.01(-0.13%)
Oct 10, 2017 7.350 7.484 7.287 7.350 539,004 +0.06(+0.79%)
Oct 09, 2017 7.388 7.446 7.273 7.292 379,352 -0.06(-0.79%)
Oct 06, 2017 7.379 7.494 7.340 7.350 332,305 -0.09(-1.16%)
Oct 05, 2017 7.446 7.561 7.407 7.436 729,368 +0.06(+0.78%)
Oct 04, 2017 7.340 7.552 7.340 7.379 1,367,609 +0.06(+0.79%)
Oct 03, 2017 7.350 7.412 7.306 7.321 683,680 -0.04(-0.52%)
Oct 02, 2017 7.302 7.459 7.225 7.359 780,564 +0.09(+1.19%)
Sep 29, 2017 6.975 7.379 6.830 7.273 1,779,557 +0.88(+13.68%)
Sep 28, 2017 6.445 6.470 6.349 6.397 245,519 -0.06(-0.89%)
Sep 27, 2017 6.647 6.455 516,215 +0.15(+2.44%)
Sep 26, 2017 6.330 6.388 6.282 6.301 379,358 -0.02(-0.30%)
Sep 25, 2017 6.455 6.522 6.287 6.320 309,607 -0.13(-2.09%)
Sep 22, 2017 6.243 6.484 6.234 6.455 369,599 +0.15(+2.44%)
Sep 21, 2017 6.224 6.378 6.176 6.301 292,455 +0.09(+1.39%)
Sep 20, 2017 6.320 6.320 6.186 6.215 471,264 -0.12(-1.82%)
Sep 19, 2017 6.388 6.397 6.320 6.330 390,911 -0.06(-0.90%)
Sep 18, 2017 6.397 6.484 6.320 6.388 355,399 +0.04(+0.61%)
Sep 15, 2017 6.638 6.657 6.330 6.349 2,717,126 -0.30(-4.49%)
Sep 14, 2017 6.484 6.667 6.436 6.647 463,048 +0.14(+2.22%)
Sep 13, 2017 6.397 6.522 6.397 6.503 374,923 +0.08(+1.20%)
Sep 12, 2017 6.368 6.494 6.368 6.426 291,047 +0.06(+0.91%)
Sep 11, 2017 6.330 6.484 6.330 6.368 359,883 +0.07(+1.07%)
Sep 08, 2017 6.292 6.368 6.234 6.301 309,300 +0.00(+0.00%)
Sep 07, 2017 6.359 6.441 6.263 6.301 452,762 -0.06(-0.91%)
Sep 06, 2017 6.484 6.320 6.359 382,181 -0.04(-0.60%)
Sep 05, 2017 6.311 6.465 6.253 6.397 529,973 +0.05(+0.76%)
Sep 01, 2017 6.282 6.388 6.210 6.349 410,713 +0.05(+0.76%)
Aug 31, 2017 6.234 6.378 6.215 6.301 489,623 +0.07(+1.08%)
Aug 30, 2017 6.147 6.330 6.118 6.234 321,439 +0.07(+1.09%)
Aug 29, 2017 6.147 6.215 6.070 6.166 316,847 -0.02(-0.31%)
Aug 28, 2017 6.138 6.205 6.065 6.186 434,657 +0.09(+1.42%)
Aug 25, 2017 6.041 6.166 6.041 6.099 293,802 +0.07(+1.12%)
Aug 24, 2017 5.878 6.090 5.859 6.032 438,206 +0.18(+3.12%)
Aug 23, 2017 5.839 5.916 5.791 5.849 309,236 +0.00(+0.00%)
Aug 22, 2017 5.907 5.907 5.830 5.849 373,875 -0.06(-0.98%)
Aug 21, 2017 5.887 5.945 5.811 5.907 627,866 +0.01(+0.16%)
Aug 18, 2017 6.003 6.046 5.887 5.897 479,290 -0.18(-3.01%)
Aug 17, 2017 5.993 6.118 5.926 6.080 608,256 +0.04(+0.64%)
Aug 16, 2017 6.061 6.138 6.041 6.041 310,108 +0.00(+0.00%)
Aug 15, 2017 6.205 6.253 6.032 6.041 321,688 -0.14(-2.33%)
Aug 14, 2017 6.109 6.200 6.080 6.186 310,427 +0.12(+1.90%)
Aug 11, 2017 6.003 6.205 5.984 6.070 498,067 +0.02(+0.32%)
Aug 10, 2017 6.340 6.368 6.041 6.051 558,761 -0.36(-5.56%)
Aug 09, 2017 6.407 6.436 6.359 6.407 235,187 -0.04(-0.60%)
Aug 08, 2017 6.532 6.628 6.436 6.445 455,902 -0.09(-1.33%)
Aug 07, 2017 6.542 6.599 6.445 6.532 314,788 -0.01(-0.15%)
Aug 04, 2017 6.484 6.561 6.445 6.542 426,998 +0.09(+1.34%)
Aug 03, 2017 6.782 6.782 6.436 6.455 688,557 -0.34(-4.96%)
Aug 02, 2017 6.926 6.926 6.739 6.792 499,992 -0.11(-1.53%)
Aug 01, 2017 6.830 6.994 6.830 6.898 748,875 +0.10(+1.41%)
Jul 31, 2017 6.859 6.888 6.637 6.801 1,314,419 -0.11(-1.53%)
Jul 28, 2017 5.916 7.023 5.859 6.907 2,758,408 +0.84(+13.79%)
Jul 27, 2017 6.118 6.157 5.926 6.070 982,824 -0.06(-0.94%)
Jul 26, 2017 6.263 6.282 6.013 6.128 1,056,996 -0.12(-1.85%)
Jul 25, 2017 6.397 6.397 6.224 6.243 866,718 -0.09(-1.37%)
Jul 24, 2017 6.484 6.484 6.282 6.330 805,891 -0.12(-1.79%)
Jul 21, 2017 6.638 6.657 6.397 6.445 886,879 -0.13(-2.05%)
Jul 20, 2017 6.763 6.551 6.580 658,472 -0.18(-2.70%)
Jul 19, 2017 6.734 6.888 6.696 6.763 1,015,520 +0.07(+1.01%)
Jul 18, 2017 6.734 6.758 6.676 6.696 886,588 -0.05(-0.71%)
Jul 17, 2017 6.667 6.782 6.609 6.744 1,788,075 +0.09(+1.30%)
Jul 14, 2017 6.744 6.811 6.272 6.657 5,544,696 -1.27(-16.02%)
Jul 13, 2017 7.888 7.985 7.744 7.927 582,109 +0.03(+0.37%)
Jul 12, 2017 7.898 8.042 7.888 7.898 329,942 +0.00(+0.00%)
Jul 11, 2017 7.744 7.965 7.744 7.898 542,688 +0.14(+1.86%)
Jul 10, 2017 7.792 7.812 7.643 7.754 379,884 -0.03(-0.37%)
Jul 07, 2017 7.686 7.831 7.686 7.783 265,509 +0.09(+1.12%)
Jul 06, 2017 7.812 7.629 7.696 370,746 -0.13(-1.72%)
Jul 05, 2017 7.937 7.956 7.759 7.831 352,852 -0.11(-1.33%)
Jul 03, 2017 8.129 8.129 7.836 7.937 352,246 -0.18(-2.25%)
Jun 30, 2017 8.139 8.148 8.018 8.119 412,946 -0.02(-0.24%)
Jun 29, 2017 8.369 8.369 8.023 8.139 598,491 -0.27(-3.20%)
Jun 28, 2017 8.100 8.514 8.081 8.408 842,115 +0.33(+4.05%)
Jun 27, 2017 8.139 8.177 7.985 8.081 304,753 -0.08(-0.94%)
Jun 26, 2017 8.158 8.254 8.071 8.158 413,673 -0.05(-0.59%)
Jun 23, 2017 8.177 8.216 8.066 8.206 802,138 +0.03(+0.35%)
Jun 22, 2017 8.167 8.249 8.100 8.177 233,505 +0.06(+0.71%)
Jun 21, 2017 8.081 8.196 8.052 8.119 325,416 +0.04(+0.48%)
Jun 20, 2017 8.139 8.264 8.081 8.081 196,084 -0.05(-0.59%)
Jun 19, 2017 8.042 8.158 8.033 8.129 366,632 +0.14(+1.81%)
Jun 16, 2017 7.937 8.110 7.937 7.985 717,247 +0.01(+0.12%)
Jun 15, 2017 8.033 8.110 7.975 7.975 224,783 -0.13(-1.54%)
Jun 14, 2017 8.139 8.216 8.081 8.100 249,739 -0.07(-0.82%)
Jun 13, 2017 8.225 8.283 8.129 8.167 280,089 -0.01(-0.12%)
Jun 12, 2017 8.100 8.408 8.014 8.177 639,251 +0.02(+0.24%)
Jun 09, 2017 8.418 8.543 8.023 8.158 593,797 -0.25(-2.97%)
Jun 08, 2017 8.062 8.437 7.985 8.408 821,671 +0.38(+4.67%)
Jun 07, 2017 8.062 8.110 7.965 8.033 340,269 -0.08(-0.95%)
Jun 06, 2017 8.033 8.177 7.965 8.110 397,167 +0.07(+0.84%)
Jun 05, 2017 8.139 8.139 8.004 8.042 218,513 -0.06(-0.71%)
Jun 02, 2017 8.119 8.254 8.090 8.100 400,999 -0.02(-0.24%)
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.