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

Aac Acoustic Tec ADR (OP: AACAY )

3.030 +0.090 (+3.06%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 23, 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 (%)
Apr 30, 2019 6.400 6.490 6.330 6.465 30,645 -0.25(-3.65%)
Apr 29, 2019 6.710 6.710 6.610 6.710 25,152 -0.16(-2.33%)
Apr 26, 2019 6.790 6.900 6.790 6.870 1,732,900 +0.15(+2.23%)
Apr 25, 2019 6.470 6.740 6.470 6.720 837,632 -0.12(-1.68%)
Apr 24, 2019 6.770 6.980 6.770 6.835 47,077 -0.15(-2.08%)
Apr 23, 2019 6.890 7.010 6.890 6.980 31,236 +0.12(+1.68%)
Apr 22, 2019 6.670 6.900 6.670 6.865 38,907 -0.04(-0.51%)
Apr 18, 2019 6.870 6.930 6.870 6.900 52,000 -0.02(-0.29%)
Apr 17, 2019 6.800 6.940 6.800 6.920 24,084 +0.37(+5.65%)
Apr 16, 2019 6.480 6.590 6.480 6.550 20,852 -0.09(-1.36%)
Apr 15, 2019 6.612 6.740 6.612 6.640 69,742 -0.11(-1.66%)
Apr 12, 2019 6.700 6.760 6.700 6.752 44,600 +0.11(+1.69%)
Apr 11, 2019 6.570 6.730 6.570 6.640 23,162 -0.14(-2.06%)
Apr 10, 2019 6.860 6.860 6.700 6.780 21,389 +0.06(+0.89%)
Apr 09, 2019 6.770 6.770 6.660 6.720 24,790 +0.25(+3.86%)
Apr 08, 2019 6.580 6.580 6.380 6.470 27,149 +0.02(+0.31%)
Apr 05, 2019 6.380 6.490 6.380 6.450 17,700 +0.07(+1.10%)
Apr 04, 2019 6.400 6.420 6.360 6.380 43,273 +0.12(+1.84%)
Apr 03, 2019 6.220 6.340 6.220 6.265 45,221 +0.15(+2.54%)
Apr 02, 2019 6.180 6.180 6.060 6.110 24,763 +0.08(+1.41%)
Apr 01, 2019 6.150 6.150 5.930 6.025 43,537 +0.12(+2.12%)
Mar 29, 2019 5.750 5.910 5.750 5.900 22,900 +0.04(+0.77%)
Mar 28, 2019 5.810 5.870 5.790 5.855 50,727 +0.05(+0.77%)
Mar 27, 2019 5.835 5.880 5.710 5.810 39,949 -0.17(-2.76%)
Mar 26, 2019 6.100 6.100 5.940 5.975 50,207 -0.23(-3.63%)
Mar 25, 2019 6.010 6.260 6.010 6.200 27,216 +0.37(+6.35%)
Mar 22, 2019 5.710 5.970 5.710 5.830 33,500 +0.06(+1.04%)
Mar 21, 2019 5.550 5.770 5.550 5.770 103,255 +0.07(+1.23%)
Mar 20, 2019 5.800 5.800 5.610 5.700 70,121 -0.13(-2.23%)
Mar 19, 2019 5.720 5.920 5.720 5.830 75,443 +0.06(+1.04%)
Mar 18, 2019 5.950 5.950 5.660 5.770 77,505 +0.01(+0.26%)
Mar 15, 2019 5.680 5.818 5.680 5.755 248,800 +0.00(+0.09%)
Mar 14, 2019 5.820 5.820 5.610 5.750 41,502 -0.21(-3.60%)
Mar 13, 2019 5.979 5.990 5.840 5.965 17,148 -0.10(-1.65%)
Mar 12, 2019 6.010 6.170 6.010 6.065 28,426 -0.00(-0.08%)
Mar 11, 2019 5.870 6.100 5.870 6.070 46,246 +0.03(+0.50%)
Mar 08, 2019 6.025 6.100 5.950 6.040 76,600 -0.10(-1.63%)
Mar 07, 2019 6.360 6.360 6.110 6.140 54,625 -0.31(-4.81%)
Mar 06, 2019 6.630 6.630 6.440 6.450 70,703 +0.17(+2.63%)
Mar 05, 2019 6.235 6.310 6.170 6.285 27,849 +0.14(+2.28%)
Mar 04, 2019 6.215 6.240 6.080 6.145 28,487 +0.19(+3.28%)
Mar 01, 2019 6.010 6.010 5.830 5.950 45,000 +0.08(+1.36%)
Feb 28, 2019 5.930 5.930 5.870 5.870 579,370 -0.21(-3.37%)
Feb 27, 2019 6.190 6.190 6.040 6.075 60,640 -0.31(-4.86%)
Feb 26, 2019 6.570 6.570 6.210 6.385 52,707 -0.74(-10.32%)
Feb 25, 2019 7.320 7.500 7.050 7.120 59,978 -0.41(-5.44%)
Feb 22, 2019 7.525 7.580 7.370 7.530 37,400 +0.85(+12.72%)
Feb 21, 2019 6.640 6.700 6.640 6.680 14,618 +0.09(+1.44%)
Feb 20, 2019 6.760 6.760 6.470 6.585 52,584 +0.09(+1.42%)
Feb 19, 2019 6.280 6.540 6.280 6.492 33,943 -0.19(-2.81%)
Feb 15, 2019 6.740 6.740 6.600 6.680 212,700 -0.20(-2.84%)
Feb 14, 2019 6.970 6.970 6.790 6.875 40,121 -0.19(-2.69%)
Feb 13, 2019 7.085 7.170 6.990 7.065 59,904 +0.69(+10.82%)
Feb 12, 2019 6.450 6.490 6.300 6.375 16,904 -0.07(-1.09%)
Feb 11, 2019 6.350 6.500 6.350 6.445 20,908 +0.28(+4.46%)
Feb 08, 2019 6.240 6.240 6.080 6.170 35,500 +0.21(+3.52%)
Feb 07, 2019 5.810 5.990 5.810 5.960 238,565 -0.09(-1.57%)
Feb 06, 2019 6.140 6.170 6.030 6.055 178,611 -0.08(-1.38%)
Feb 05, 2019 6.025 6.170 6.010 6.140 54,111 +0.14(+2.33%)
Feb 04, 2019 5.930 6.050 5.930 6.000 109,131 -0.06(-0.99%)
Feb 01, 2019 5.950 6.220 5.950 6.060 144,900 -0.17(-2.73%)
Jan 31, 2019 6.060 6.260 6.060 6.230 135,535 +0.05(+0.73%)
Jan 30, 2019 6.160 6.210 6.080 6.185 34,138 -0.04(-0.64%)
Jan 29, 2019 6.110 6.320 6.110 6.225 54,286 +0.21(+3.58%)
Jan 28, 2019 6.210 6.210 5.944 6.010 242,657 -0.18(-2.91%)
Jan 25, 2019 6.040 6.220 6.040 6.190 26,000 +0.20(+3.34%)
Jan 24, 2019 6.040 6.040 5.915 5.990 88,564 +0.25(+4.45%)
Jan 23, 2019 5.830 5.830 5.710 5.735 81,251 -0.00(-0.09%)
Jan 22, 2019 5.640 5.880 5.640 5.740 407,430 -0.47(-7.57%)
Jan 18, 2019 6.120 6.230 6.120 6.210 227,000 +0.33(+5.61%)
Jan 17, 2019 5.790 5.940 5.790 5.880 89,171 +0.00(+0.00%)
Jan 16, 2019 5.970 5.970 5.850 5.880 44,344 -0.17(-2.81%)
Jan 15, 2019 5.940 6.170 5.940 6.050 81,016 +0.19(+3.33%)
Jan 14, 2019 5.910 5.910 5.723 5.855 249,237 -0.07(-1.26%)
Jan 11, 2019 5.960 5.960 5.760 5.930 518,500 +0.25(+4.49%)
Jan 10, 2019 5.560 5.690 5.560 5.675 119,294 -0.07(-1.13%)
Jan 09, 2019 5.800 5.800 5.680 5.740 37,865 +0.29(+5.32%)
Jan 08, 2019 5.390 5.470 5.260 5.450 85,097 +0.21(+4.11%)
Jan 07, 2019 5.240 5.240 5.030 5.235 216,710 -0.05(-1.04%)
Jan 04, 2019 5.270 5.320 5.130 5.290 101,200 +0.12(+2.42%)
Jan 03, 2019 5.210 5.220 5.150 5.165 41,461 -0.43(-7.77%)
Jan 02, 2019 5.550 5.610 5.500 5.600 137,219 -0.10(-1.75%)
Dec 31, 2018 5.780 5.890 5.660 5.700 295,600 +0.05(+0.88%)
Dec 28, 2018 5.590 5.710 5.550 5.650 146,200 +0.02(+0.36%)
Dec 27, 2018 5.510 5.750 5.510 5.630 248,959 -0.11(-1.92%)
Dec 26, 2018 5.665 5.780 5.520 5.740 180,332 +0.16(+2.87%)
Dec 24, 2018 5.690 5.750 5.560 5.580 103,600 -0.09(-1.67%)
Dec 21, 2018 5.710 5.830 5.650 5.675 138,400 -0.02(-0.26%)
Dec 20, 2018 5.670 5.850 5.660 5.690 127,735 +0.00(+0.00%)
Dec 19, 2018 5.920 5.990 5.590 5.690 141,220 -0.34(-5.72%)
Dec 18, 2018 6.065 6.144 6.000 6.035 356,161 -0.06(-1.07%)
Dec 17, 2018 6.290 6.290 6.060 6.100 193,089 -0.08(-1.29%)
Dec 14, 2018 6.300 6.300 6.100 6.180 166,900 -0.28(-4.26%)
Dec 13, 2018 6.430 6.610 6.430 6.455 153,133 -0.16(-2.42%)
Dec 12, 2018 6.760 6.760 6.530 6.615 270,173 +0.00(+0.08%)
Dec 11, 2018 6.670 6.780 6.480 6.610 774,456 +0.19(+2.88%)
Dec 10, 2018 6.520 6.520 6.290 6.425 166,016 +0.04(+0.71%)
Dec 07, 2018 6.450 6.630 6.360 6.380 152,800 -0.17(-2.60%)
Dec 06, 2018 6.660 6.660 6.420 6.550 99,806 -0.46(-6.63%)
Dec 04, 2018 7.110 7.340 6.980 7.015 138,100 -0.35(-4.75%)
Dec 03, 2018 7.520 7.520 7.290 7.365 90,313 +0.30(+4.25%)
Nov 30, 2018 7.000 7.200 7.000 7.065 114,900 +0.10(+1.36%)
Nov 29, 2018 7.130 7.130 6.910 6.970 60,868 -0.27(-3.73%)
Nov 28, 2018 7.060 7.280 7.060 7.240 98,898 +0.32(+4.55%)
Nov 27, 2018 7.060 7.060 6.830 6.925 114,008 +0.14(+2.06%)
Nov 26, 2018 6.890 6.890 6.750 6.785 73,344 +0.02(+0.22%)
Nov 23, 2018 6.860 6.860 6.600 6.770 25,700 -0.14(-2.03%)
Nov 21, 2018 6.910 6.910 6.910 0 +0.22(+3.29%)
Nov 20, 2018 6.930 6.930 6.650 6.690 68,687 -0.27(-3.88%)
Nov 19, 2018 6.960 7.190 6.960 6.960 60,952 +0.12(+1.75%)
Nov 16, 2018 6.670 6.920 6.670 6.840 76,900 +0.14(+2.09%)
Nov 15, 2018 6.770 6.820 6.560 6.700 112,916 -0.09(-1.33%)
Nov 14, 2018 6.817 6.840 6.700 6.790 111,222 +0.09(+1.34%)
Nov 13, 2018 6.750 6.820 6.470 6.700 88,254 +0.15(+2.29%)
Nov 12, 2018 6.780 6.780 6.510 6.550 149,823 -0.31(-4.45%)
Nov 09, 2018 7.030 7.030 6.810 6.855 52,500 -0.09(-1.37%)
Nov 08, 2018 7.190 7.190 6.950 6.950 126,418 -0.88(-11.30%)
Nov 07, 2018 7.850 7.850 7.570 7.835 116,263 +0.26(+3.50%)
Nov 06, 2018 7.460 7.650 7.460 7.570 91,207 -0.43(-5.37%)
Nov 05, 2018 7.780 8.030 7.780 8.000 124,768 -0.32(-3.90%)
Nov 02, 2018 8.500 8.540 8.232 8.325 73,900 -0.09(-1.01%)
Nov 01, 2018 8.130 8.460 8.130 8.410 73,073 +0.82(+10.80%)
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%)
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.