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

Englobal Corp (NQ: ENG )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Apr 29, 2016 1.380 1.420 1.350 1.390 21,110 +0.04(+2.96%)
Apr 28, 2016 1.360 1.380 1.350 1.350 11,158 +0.05(+3.85%)
Apr 27, 2016 1.350 1.350 1.290 1.300 13,593 -0.02(-1.52%)
Apr 26, 2016 1.330 1.370 1.320 1.320 15,474 -0.05(-3.65%)
Apr 25, 2016 1.350 1.380 1.300 1.370 22,883 +0.07(+5.38%)
Apr 22, 2016 1.360 1.380 1.300 1.300 39,917 -0.04(-2.99%)
Apr 21, 2016 1.190 1.340 1.190 1.340 29,222 +0.12(+9.84%)
Apr 20, 2016 1.340 1.340 1.220 1.220 18,825 -0.08(-6.16%)
Apr 19, 2016 1.240 1.350 1.240 1.300 46,085 +0.09(+7.45%)
Apr 18, 2016 1.225 1.240 1.120 1.210 13,687 +0.06(+5.22%)
Apr 15, 2016 1.200 1.200 1.150 1.150 17,549 -0.05(-4.17%)
Apr 14, 2016 1.130 1.200 1.076 1.200 7,540 +0.04(+3.45%)
Apr 13, 2016 1.160 1.160 1.091 1.160 5,283 +0.02(+1.85%)
Apr 12, 2016 1.080 1.139 1.070 1.139 10,739 +0.08(+7.44%)
Apr 11, 2016 1.080 1.090 1.060 1.060 27,491 -0.02(-1.85%)
Apr 08, 2016 1.080 1.100 1.080 1.080 12,022 +0.04(+3.85%)
Apr 07, 2016 1.010 1.060 1.010 1.040 34,620 +0.00(+0.00%)
Apr 06, 2016 1.120 1.140 1.010 1.040 14,720 -0.04(-3.70%)
Apr 05, 2016 1.090 1.140 1.080 1.080 7,777 +0.01(+0.93%)
Apr 04, 2016 1.110 1.110 1.040 1.070 8,041 -0.04(-3.70%)
Apr 01, 2016 1.120 1.120 1.076 1.111 12,651 +0.08(+7.87%)
Mar 31, 2016 1.140 1.150 1.030 1.030 13,174 -0.07(-6.36%)
Mar 30, 2016 1.090 1.141 1.090 1.100 9,442 -0.02(-1.79%)
Mar 29, 2016 1.180 1.180 1.120 1.120 9,127 -0.05(-4.27%)
Mar 28, 2016 1.150 1.180 1.150 1.170 4,328 +0.04(+3.53%)
Mar 24, 2016 1.060 1.130 1.130 1.130 7,100 +0.00(+0.28%)
Mar 23, 2016 1.190 1.210 1.120 1.127 4,129 -0.07(-6.08%)
Mar 22, 2016 1.140 1.200 1.140 1.200 5,606 +0.08(+7.14%)
Mar 21, 2016 1.140 1.170 1.110 1.120 10,750 +0.01(+0.90%)
Mar 18, 2016 1.170 1.170 1.020 1.110 19,525 -0.05(-4.31%)
Mar 17, 2016 1.080 1.170 1.080 1.160 4,020 +0.07(+6.42%)
Mar 16, 2016 1.040 1.090 1.000 1.090 6,603 +0.05(+4.81%)
Mar 15, 2016 1.080 1.090 1.000 1.040 19,266 +0.01(+0.97%)
Mar 14, 2016 1.050 1.170 1.030 1.030 16,105 -0.07(-6.37%)
Mar 11, 2016 1.170 1.200 1.100 1.100 18,557 -0.01(-0.89%)
Mar 10, 2016 1.100 1.140 1.100 1.110 7,207 -0.05(-4.40%)
Mar 09, 2016 1.140 1.161 1.040 1.161 10,770 +0.02(+1.85%)
Mar 08, 2016 1.190 1.190 1.010 1.140 34,306 +0.01(+0.88%)
Mar 07, 2016 1.200 1.240 1.120 1.130 47,983 -0.03(-2.75%)
Mar 04, 2016 0.9500 1.190 0.9400 1.162 46,451 +0.23(+24.95%)
Mar 03, 2016 0.9000 0.9400 0.9000 0.9300 28,185 +0.03(+3.33%)
Mar 02, 2016 0.8700 0.9360 0.8450 0.9000 22,359 +0.04(+4.64%)
Mar 01, 2016 0.8400 0.8900 0.8400 0.8601 17,833 +0.00(+0.01%)
Feb 29, 2016 0.8500 0.9100 0.8176 0.8600 48,904 +0.05(+6.17%)
Feb 26, 2016 0.9289 0.9289 0.7900 0.8100 12,717 -0.00(-0.01%)
Feb 25, 2016 0.8650 0.8650 0.8101 0.8101 6,719 -0.03(-3.55%)
Feb 24, 2016 0.8403 0.8403 0.8300 0.8399 1,356 -0.02(-2.30%)
Feb 23, 2016 0.8600 0.8600 0.8597 0.8597 5,700 -0.02(-2.28%)
Feb 22, 2016 0.8200 0.8799 0.8000 0.8798 15,928 +0.02(+2.56%)
Feb 19, 2016 0.8900 0.8900 0.8500 0.8578 17,727 -0.02(-1.97%)
Feb 18, 2016 0.8920 0.8999 0.8650 0.8750 4,622 +0.01(+0.57%)
Feb 17, 2016 0.8601 0.8900 0.8601 0.8700 8,166 +0.02(+2.35%)
Feb 16, 2016 0.9300 0.9400 0.8500 0.8500 15,912 -0.08(-8.59%)
Feb 12, 2016 0.9300 0.9299 0.9299 0.9299 13,600 +0.03(+3.32%)
Feb 11, 2016 0.9400 0.9400 0.9000 0.9000 10,306 -0.04(-3.74%)
Feb 10, 2016 0.8500 0.9600 0.8500 0.9350 13,361 +0.05(+5.06%)
Feb 09, 2016 0.9400 0.9400 0.8800 0.8900 12,958 -0.05(-5.32%)
Feb 08, 2016 0.9599 0.9600 0.9350 0.9400 10,933 +0.05(+5.62%)
Feb 05, 2016 0.9500 0.9500 0.8900 0.8900 12,042 -0.06(-6.32%)
Feb 04, 2016 1.010 1.010 0.9250 0.9500 11,108 +0.01(+1.06%)
Feb 03, 2016 0.8100 0.9400 0.8100 0.9400 12,901 +0.13(+16.60%)
Feb 02, 2016 0.8200 0.8800 0.8000 0.8062 36,051 -0.04(-4.25%)
Feb 01, 2016 1.000 1.000 0.8420 0.8420 6,856 -0.06(-7.16%)
Jan 29, 2016 0.8950 0.9500 0.8600 0.9069 11,881 +0.01(+1.33%)
Jan 28, 2016 0.9000 0.9000 0.8442 0.8950 9,511 +0.05(+5.29%)
Jan 27, 2016 0.7915 0.8500 0.7915 0.8500 10,964 +0.02(+2.43%)
Jan 26, 2016 0.7500 0.9200 0.7500 0.8298 21,459 +0.07(+9.94%)
Jan 25, 2016 0.7820 0.8500 0.7501 0.7548 17,430 -0.13(-14.23%)
Jan 22, 2016 0.8000 0.9164 0.8000 0.8800 8,239 +0.08(+10.00%)
Jan 21, 2016 0.8000 0.8479 0.7980 0.8000 21,978 +0.00(+0.00%)
Jan 20, 2016 0.7000 0.8000 0.7000 0.8000 19,521 +0.10(+14.29%)
Jan 19, 2016 0.7400 0.8000 0.6821 0.7000 55,466 -0.07(-9.09%)
Jan 15, 2016 0.8600 0.7700 0.7700 0.7700 34,400 -0.07(-8.34%)
Jan 14, 2016 0.8500 0.8900 0.7842 0.8401 20,517 +0.03(+3.12%)
Jan 13, 2016 0.8300 0.8405 0.8000 0.8147 12,337 -0.03(-2.99%)
Jan 12, 2016 0.8600 0.9900 0.7998 0.8398 31,732 -0.03(-3.48%)
Jan 11, 2016 0.9000 0.9600 0.8701 0.8701 33,623 -0.10(-9.98%)
Jan 08, 2016 0.9100 0.9100 0.8801 0.9666 22,991 +0.05(+5.07%)
Jan 07, 2016 0.9300 0.9700 0.9199 0.9200 23,938 -0.06(-6.12%)
Jan 06, 2016 0.9201 0.9900 0.9200 0.9800 14,321 +0.04(+4.26%)
Jan 05, 2016 0.9800 0.9800 0.9335 0.9400 14,570 +0.00(+0.51%)
Jan 04, 2016 0.9800 0.9999 0.9352 0.9352 40,631 -0.03(-3.59%)
Dec 31, 2015 0.9600 0.9700 0.9700 0.9700 126,100 +0.01(+0.62%)
Dec 30, 2015 0.9800 0.9800 0.9301 0.9640 52,358 -0.02(-1.63%)
Dec 29, 2015 0.9501 1.000 0.9500 0.9800 40,641 +0.02(+2.08%)
Dec 28, 2015 0.9502 0.9800 0.9500 0.9600 43,249 -0.02(-2.04%)
Dec 24, 2015 1.000 0.9800 0.9800 0.9800 8,100 +0.00(+0.00%)
Dec 23, 2015 0.9500 1.010 0.9500 0.9800 11,470 +0.00(+0.00%)
Dec 22, 2015 0.9600 0.9950 0.9401 0.9800 11,211 -0.01(-0.51%)
Dec 21, 2015 0.9800 1.030 0.9300 0.9850 21,617 -0.02(-1.50%)
Dec 18, 2015 1.000 1.040 1.000 1.000 37,506 +0.05(+5.26%)
Dec 17, 2015 0.9900 1.080 0.9500 0.9500 42,191 -0.03(-3.06%)
Dec 16, 2015 1.000 1.010 0.9800 0.9800 40,753 -0.03(-2.97%)
Dec 15, 2015 1.060 1.110 1.010 1.010 36,048 -0.03(-2.88%)
Dec 14, 2015 1.070 1.070 1.020 1.040 24,318 +0.00(+0.00%)
Dec 11, 2015 1.050 1.093 1.030 1.040 15,564 -0.02(-1.78%)
Dec 10, 2015 1.070 1.090 1.059 1.059 22,825 -0.04(-3.67%)
Dec 09, 2015 1.070 1.140 1.060 1.099 12,293 +0.02(+1.77%)
Dec 08, 2015 1.100 1.130 1.070 1.080 4,570 -0.07(-6.08%)
Dec 07, 2015 1.090 1.150 1.090 1.150 1,879 +0.03(+2.68%)
Dec 04, 2015 1.200 1.200 1.120 1.120 23,776 +0.01(+0.90%)
Dec 03, 2015 1.110 1.120 1.100 1.110 14,984 -0.05(-4.31%)
Dec 02, 2015 1.070 1.160 1.070 1.160 601 +0.09(+8.41%)
Dec 01, 2015 1.200 1.270 1.060 1.070 28,680 -0.13(-10.83%)
Nov 30, 2015 1.220 1.220 1.070 1.200 20,610 +0.00(+0.00%)
Nov 27, 2015 1.130 1.218 1.130 1.200 7,486 +0.03(+2.56%)
Nov 25, 2015 1.090 1.170 1.170 1.170 18,900 +0.02(+1.74%)
Nov 24, 2015 1.093 1.150 1.093 1.150 2,065 +0.01(+0.88%)
Nov 23, 2015 1.150 1.150 1.090 1.140 1,292 +0.01(+0.96%)
Nov 20, 2015 1.120 1.131 1.120 1.129 5,501 -0.03(-2.66%)
Nov 19, 2015 1.060 1.290 1.060 1.160 13,585 +0.16(+16.00%)
Nov 18, 2015 1.100 1.110 1.000 1.000 6,747 -0.07(-6.54%)
Nov 17, 2015 1.080 1.120 1.010 1.070 23,835 +0.02(+1.90%)
Nov 16, 2015 1.040 1.090 1.040 1.050 5,153 -0.04(-3.67%)
Nov 13, 2015 1.040 1.130 1.040 1.090 1,840 +0.02(+1.87%)
Nov 12, 2015 1.070 1.140 1.070 1.070 33,922 -0.05(-4.46%)
Nov 11, 2015 1.170 1.220 1.080 1.120 27,794 -0.06(-5.08%)
Nov 10, 2015 1.180 1.240 1.170 1.180 7,578 -0.03(-2.48%)
Nov 09, 2015 1.170 1.210 1.170 1.210 5,270 +0.03(+2.63%)
Nov 06, 2015 1.230 1.300 1.110 1.179 94,054 -0.04(-2.98%)
Nov 05, 2015 1.290 1.290 1.190 1.215 13,021 +0.02(+1.27%)
Nov 04, 2015 1.180 1.300 1.110 1.200 20,964 +0.03(+2.56%)
Nov 03, 2015 1.070 1.190 1.070 1.170 51,821 +0.10(+9.35%)
Nov 02, 2015 1.080 1.080 1.040 1.070 2,235 +0.03(+2.88%)
Oct 30, 2015 1.010 1.080 1.010 1.040 27,232 +0.00(+0.00%)
Oct 29, 2015 1.040 1.080 1.020 1.040 18,919 +0.00(+0.00%)
Oct 28, 2015 1.080 1.090 1.040 1.040 13,848 +0.00(+0.00%)
Oct 27, 2015 1.040 1.050 1.030 1.040 65,020 +0.03(+2.97%)
Oct 26, 2015 1.020 1.040 0.9900 1.010 24,402 -0.01(-0.98%)
Oct 23, 2015 1.020 1.030 0.9900 1.020 22,456 +0.02(+2.04%)
Oct 22, 2015 0.9600 1.010 0.9600 0.9996 11,994 +0.04(+4.13%)
Oct 21, 2015 0.9701 1.010 0.9200 0.9600 52,474 -0.02(-2.04%)
Oct 20, 2015 1.020 1.040 0.9800 0.9800 5,471 -0.06(-5.77%)
Oct 19, 2015 1.010 1.040 0.9700 1.040 43,199 +0.05(+4.94%)
Oct 16, 2015 0.9900 1.015 0.9730 0.9910 29,054 +0.01(+1.12%)
Oct 15, 2015 1.010 1.010 0.9502 0.9800 56,712 -0.03(-2.97%)
Oct 14, 2015 0.9816 1.040 0.9801 1.010 6,178 +0.00(+0.00%)
Oct 13, 2015 1.020 1.040 0.9900 1.010 31,992 +0.01(+1.01%)
Oct 12, 2015 0.9601 1.020 0.9550 0.9999 23,200 +0.03(+3.61%)
Oct 09, 2015 1.014 1.040 0.9651 0.9651 66,106 -0.06(-6.30%)
Oct 08, 2015 1.000 1.040 0.9502 1.030 80,232 +0.00(+0.00%)
Oct 07, 2015 0.9902 1.040 0.9902 1.030 252,197 -0.00(-0.16%)
Oct 06, 2015 1.020 1.050 1.020 1.032 25,996 -0.01(-0.81%)
Oct 05, 2015 1.060 1.060 1.022 1.040 71,041 +0.03(+2.97%)
Oct 02, 2015 0.9400 1.040 0.9400 1.010 27,212 +0.02(+2.02%)
Oct 01, 2015 0.9880 1.030 0.9880 0.9900 15,605 -0.04(-4.26%)
Sep 30, 2015 1.030 1.040 1.030 1.034 22,985 +0.00(+0.39%)
Sep 29, 2015 1.100 1.100 1.030 1.030 132,166 -0.06(-5.50%)
Sep 28, 2015 1.050 1.090 0.9800 1.090 10,780 +0.06(+5.42%)
Sep 25, 2015 1.030 1.040 0.9900 1.034 22,449 +0.00(+0.39%)
Sep 24, 2015 1.020 1.040 1.020 1.030 9,853 +0.01(+0.98%)
Sep 23, 2015 1.020 1.040 1.020 1.020 5,289 -0.02(-1.92%)
Sep 22, 2015 1.020 1.040 1.020 1.040 11,236 +0.02(+1.96%)
Sep 21, 2015 1.040 1.040 1.020 1.020 18,163 -0.06(-5.56%)
Sep 18, 2015 1.000 1.080 0.9601 1.080 21,609 +0.05(+4.85%)
Sep 17, 2015 1.030 1.040 0.9901 1.030 14,649 +0.00(+0.00%)
Sep 16, 2015 1.030 1.030 1.005 1.030 19,207 +0.00(+0.00%)
Sep 15, 2015 1.040 1.040 1.000 1.030 18,021 -0.04(-3.74%)
Sep 14, 2015 1.050 1.070 1.030 1.070 12,826 +0.05(+4.90%)
Sep 11, 2015 1.030 1.030 1.010 1.020 33,417 -0.01(-0.97%)
Sep 10, 2015 1.000 1.040 1.000 1.030 23,886 +0.02(+1.98%)
Sep 09, 2015 1.050 1.050 1.010 1.010 19,346 -0.01(-0.98%)
Sep 08, 2015 1.040 1.040 1.010 1.020 55,360 -0.02(-1.92%)
Sep 04, 2015 1.040 1.040 1.040 1.040 19,400 +0.00(+0.00%)
Sep 03, 2015 1.000 1.040 1.000 1.040 52,187 +0.04(+4.00%)
Sep 02, 2015 1.040 1.040 1.000 1.000 52,346 -0.02(-1.96%)
Sep 01, 2015 0.9600 1.040 0.9600 1.020 21,997 -0.01(-0.97%)
Aug 31, 2015 1.040 1.040 1.030 1.030 45,844 +0.03(+3.00%)
Aug 28, 2015 0.9800 1.040 0.9800 1.000 18,395 -0.02(-1.96%)
Aug 27, 2015 1.000 1.030 0.9900 1.020 25,830 +0.04(+4.08%)
Aug 26, 2015 0.9600 1.000 0.9450 0.9800 54,760 +0.02(+2.08%)
Aug 25, 2015 1.060 1.060 0.9600 0.9600 75,307 -0.04(-3.99%)
Aug 24, 2015 1.040 1.040 0.8785 0.9999 47,021 -0.02(-1.97%)
Aug 21, 2015 1.000 1.030 1.000 1.020 10,456 -0.01(-0.97%)
Aug 20, 2015 1.000 1.090 1.000 1.030 32,820 +0.01(+0.98%)
Aug 19, 2015 1.010 1.040 1.000 1.020 16,028 -0.02(-1.92%)
Aug 18, 2015 1.100 1.100 1.010 1.040 52,828 -0.05(-4.59%)
Aug 17, 2015 1.090 1.100 1.040 1.090 18,694 -0.01(-0.91%)
Aug 14, 2015 1.100 1.100 1.094 1.100 3,446 +0.00(+0.00%)
Aug 13, 2015 1.100 1.110 1.050 1.100 39,958 -0.04(-3.51%)
Aug 12, 2015 1.130 1.170 1.087 1.140 26,666 -0.01(-0.87%)
Aug 11, 2015 1.050 1.150 1.050 1.150 12,673 +0.01(+0.88%)
Aug 10, 2015 1.200 1.250 1.150 1.140 49,205 +0.00(+0.00%)
Aug 07, 2015 1.210 1.299 1.100 1.140 98,193 -0.11(-8.80%)
Aug 06, 2015 1.211 1.250 1.200 1.250 21,425 +0.03(+2.46%)
Aug 05, 2015 1.200 1.240 1.190 1.220 27,126 +0.02(+1.67%)
Aug 04, 2015 1.220 1.240 1.140 1.200 28,488 -0.04(-3.23%)
Aug 03, 2015 1.220 1.250 1.220 1.240 40,379 +0.02(+1.64%)
Jul 31, 2015 1.204 1.240 1.200 1.220 11,295 +0.00(+0.00%)
Jul 30, 2015 1.190 1.220 1.190 1.220 14,684 +0.04(+3.39%)
Jul 29, 2015 1.130 1.200 1.100 1.180 23,639 +0.06(+5.36%)
Jul 28, 2015 1.140 1.170 1.120 1.120 10,866 -0.02(-1.75%)
Jul 27, 2015 1.180 1.190 1.110 1.140 6,697 -0.03(-2.56%)
Jul 24, 2015 1.268 1.290 1.150 1.170 113,935 -0.12(-9.30%)
Jul 23, 2015 1.240 1.310 1.230 1.290 6,140 +0.04(+3.20%)
Jul 22, 2015 1.310 1.310 1.240 1.250 12,476 -0.06(-4.58%)
Jul 21, 2015 1.330 1.350 1.270 1.310 20,851 -0.02(-1.50%)
Jul 20, 2015 1.320 1.389 1.230 1.330 41,582 +0.04(+3.10%)
Jul 17, 2015 1.286 1.310 1.271 1.290 20,052 +0.03(+2.38%)
Jul 16, 2015 1.400 1.400 1.250 1.260 18,132 -0.05(-3.82%)
Jul 15, 2015 1.350 1.420 1.310 1.310 58,299 -0.04(-2.96%)
Jul 14, 2015 1.340 1.400 1.340 1.350 10,027 -0.02(-1.46%)
Jul 13, 2015 1.418 1.418 1.330 1.370 10,744 +0.04(+3.01%)
Jul 10, 2015 1.390 1.390 1.280 1.330 14,474 +0.06(+4.31%)
Jul 09, 2015 1.260 1.320 1.260 1.275 40,057 +0.02(+2.00%)
Jul 08, 2015 1.300 1.340 1.280 1.250 30,870 -0.06(-4.58%)
Jul 07, 2015 1.310 1.345 1.310 1.310 33,687 -0.00(-0.01%)
Jul 06, 2015 1.330 1.330 1.280 1.310 41,022 -0.06(-4.37%)
Jul 02, 2015 1.400 1.370 1.370 1.370 22,500 +0.01(+0.74%)
Jul 01, 2015 1.400 1.400 1.351 1.360 16,295 +0.01(+0.74%)
Jun 30, 2015 1.330 1.380 1.330 1.350 13,594 +0.00(+0.00%)
Jun 29, 2015 1.380 1.380 1.300 1.350 23,094 -0.05(-3.57%)
Jun 26, 2015 1.420 1.430 1.381 1.400 27,422 +0.00(+0.00%)
Jun 25, 2015 1.410 1.420 1.380 1.400 22,812 -0.01(-0.71%)
Jun 24, 2015 1.420 1.440 1.380 1.410 41,130 +0.06(+4.44%)
Jun 23, 2015 1.370 1.420 1.350 1.350 13,789 -0.05(-3.79%)
Jun 22, 2015 1.400 1.440 1.350 1.403 13,681 -0.01(-0.48%)
Jun 19, 2015 1.400 1.450 1.400 1.410 36,856 +0.02(+1.44%)
Jun 18, 2015 1.440 1.440 1.390 1.390 7,431 +0.01(+0.72%)
Jun 17, 2015 1.420 1.450 1.380 1.380 22,615 -0.01(-0.72%)
Jun 16, 2015 1.420 1.440 1.390 1.390 7,679 -0.06(-4.14%)
Jun 15, 2015 1.440 1.489 1.400 1.450 84,007 +0.00(+0.00%)
Jun 12, 2015 1.490 1.500 1.420 1.450 75,362 +0.01(+0.69%)
Jun 11, 2015 1.490 1.500 1.440 1.440 90,603 -0.04(-2.70%)
Jun 10, 2015 1.470 1.520 1.470 1.480 12,714 +0.02(+1.37%)
Jun 09, 2015 1.450 1.500 1.450 1.460 17,857 -0.01(-0.68%)
Jun 08, 2015 1.530 1.550 1.470 1.470 33,942 -0.03(-2.33%)
Jun 05, 2015 1.500 1.500 1.480 1.505 87,103 +0.01(+1.01%)
Jun 04, 2015 1.550 1.650 1.481 1.490 245,989 -0.04(-2.61%)
Jun 03, 2015 1.520 1.550 1.460 1.530 159,127 -0.03(-1.92%)
Jun 02, 2015 1.520 1.560 1.490 1.560 94,553 +0.06(+4.00%)
Jun 01, 2015 1.480 1.540 1.480 1.500 21,218 +0.00(+0.00%)
May 29, 2015 1.540 1.540 1.440 1.500 21,342 -0.02(-1.11%)
May 28, 2015 1.520 1.540 1.500 1.517 11,548 -0.00(-0.21%)
May 27, 2015 1.530 1.590 1.520 1.520 66,598 -0.03(-1.94%)
May 26, 2015 1.550 1.590 1.550 1.550 11,720 -0.03(-1.90%)
May 22, 2015 1.540 1.580 1.580 1.580 4,900 +0.01(+0.64%)
May 21, 2015 1.500 1.600 1.500 1.570 13,031 +0.00(+0.00%)
May 20, 2015 1.535 1.590 1.500 1.570 13,983 +0.01(+0.64%)
May 19, 2015 1.520 1.600 1.460 1.560 35,118 -0.01(-0.64%)
May 18, 2015 1.540 1.600 1.540 1.570 44,480 +0.03(+1.95%)
May 15, 2015 1.531 1.570 1.490 1.540 16,018 -0.01(-0.65%)
May 14, 2015 1.520 1.600 1.500 1.550 14,890 +0.03(+1.97%)
May 13, 2015 1.590 1.600 1.500 1.520 22,627 -0.07(-4.40%)
May 12, 2015 1.630 1.630 1.560 1.590 38,857 +0.02(+1.27%)
May 11, 2015 1.650 1.650 1.560 1.570 19,382 -0.08(-4.85%)
May 08, 2015 1.649 1.650 1.563 1.650 11,403 +0.02(+1.23%)
May 07, 2015 1.630 1.650 1.550 1.630 57,041 +0.02(+1.24%)
May 06, 2015 1.720 1.720 1.610 1.610 71,938 -0.07(-4.17%)
May 05, 2015 1.700 1.700 1.650 1.680 12,087 +0.00(+0.00%)
May 04, 2015 1.675 1.680 1.661 1.680 2,811 +0.00(+0.00%)
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.