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

Brightcove Inc (NQ: BCOV )

1.920 +0.030 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 30, 2015 7.370 7.450 7.130 7.160 237,514 -0.28(-3.76%)
Jan 29, 2015 7.550 7.550 7.310 7.440 190,561 -0.12(-1.59%)
Jan 28, 2015 7.520 7.590 7.230 7.560 311,145 +0.11(+1.48%)
Jan 27, 2015 7.410 7.530 7.265 7.450 146,570 -0.06(-0.80%)
Jan 26, 2015 7.460 7.620 7.430 7.510 121,885 +0.05(+0.67%)
Jan 23, 2015 7.410 7.602 7.410 7.460 108,389 +0.07(+0.95%)
Jan 22, 2015 7.450 7.450 7.270 7.390 189,222 +0.04(+0.54%)
Jan 21, 2015 7.370 7.480 7.210 7.350 127,111 -0.04(-0.54%)
Jan 20, 2015 7.600 7.662 7.320 7.390 127,427 -0.17(-2.25%)
Jan 16, 2015 7.250 7.570 7.250 7.560 117,575 +0.28(+3.85%)
Jan 15, 2015 7.610 7.700 7.175 7.280 203,363 -0.41(-5.33%)
Jan 14, 2015 7.770 7.950 7.650 7.690 190,166 -0.19(-2.41%)
Jan 13, 2015 7.760 7.970 7.590 7.880 244,172 +0.19(+2.47%)
Jan 12, 2015 7.670 7.840 7.560 7.690 193,488 -0.06(-0.77%)
Jan 09, 2015 7.870 7.870 7.670 7.750 74,126 -0.15(-1.90%)
Jan 08, 2015 7.880 7.910 7.700 7.900 162,835 +0.10(+1.28%)
Jan 07, 2015 7.640 7.830 7.500 7.800 173,369 +0.22(+2.90%)
Jan 06, 2015 7.750 7.810 7.343 7.580 138,093 -0.14(-1.81%)
Jan 05, 2015 7.700 7.855 7.580 7.720 159,414 -0.02(-0.26%)
Jan 02, 2015 7.870 7.890 7.510 7.740 124,382 -0.04(-0.51%)
Dec 31, 2014 7.830 7.780 7.780 7.780 147,400 +0.00(+0.00%)
Dec 30, 2014 7.860 8.030 7.670 7.780 173,661 -0.13(-1.64%)
Dec 29, 2014 7.990 8.100 7.870 7.910 183,931 -0.10(-1.25%)
Dec 26, 2014 7.890 8.050 7.842 8.010 147,837 +0.13(+1.65%)
Dec 24, 2014 7.930 7.880 7.880 7.880 73,100 -0.05(-0.63%)
Dec 23, 2014 8.050 8.140 7.800 7.930 354,267 -0.02(-0.25%)
Dec 22, 2014 7.990 8.160 7.670 7.950 761,987 -0.04(-0.50%)
Dec 19, 2014 7.190 8.070 7.150 7.990 2,169,835 +0.83(+11.59%)
Dec 18, 2014 7.260 7.450 7.090 7.160 393,192 +0.03(+0.42%)
Dec 17, 2014 7.000 7.210 6.900 7.130 614,162 +0.18(+2.59%)
Dec 16, 2014 6.630 7.000 6.510 6.950 471,586 +0.28(+4.12%)
Dec 15, 2014 6.330 6.690 6.330 6.675 423,045 +0.42(+6.63%)
Dec 12, 2014 6.280 6.410 6.260 6.260 181,343 -0.14(-2.19%)
Dec 11, 2014 6.340 6.650 6.310 6.400 178,211 +0.11(+1.75%)
Dec 10, 2014 6.490 6.580 6.250 6.290 288,898 -0.25(-3.82%)
Dec 09, 2014 6.160 6.560 6.120 6.540 188,622 +0.31(+4.98%)
Dec 08, 2014 6.330 6.360 6.180 6.230 197,994 -0.11(-1.74%)
Dec 05, 2014 6.080 6.380 6.040 6.340 156,653 +0.26(+4.28%)
Dec 04, 2014 5.980 6.100 5.900 6.080 156,260 +0.11(+1.84%)
Dec 03, 2014 5.880 6.180 5.880 5.970 141,015 +0.07(+1.19%)
Dec 02, 2014 5.880 5.990 5.790 5.900 223,926 +0.05(+0.85%)
Dec 01, 2014 6.110 6.110 5.780 5.850 410,570 -0.28(-4.57%)
Nov 28, 2014 6.340 6.340 6.110 6.130 128,984 -0.24(-3.69%)
Nov 26, 2014 6.300 6.365 6.365 6.365 120,800 +0.10(+1.52%)
Nov 25, 2014 6.560 6.580 6.160 6.270 556,443 -0.30(-4.57%)
Nov 24, 2014 6.370 6.575 6.290 6.570 221,419 +0.19(+2.98%)
Nov 21, 2014 6.550 6.550 6.320 6.380 188,466 -0.06(-0.93%)
Nov 20, 2014 6.400 6.480 6.300 6.440 235,475 +0.02(+0.31%)
Nov 19, 2014 6.770 6.770 6.310 6.420 322,868 -0.36(-5.31%)
Nov 18, 2014 6.790 6.970 6.680 6.780 238,144 +0.01(+0.15%)
Nov 17, 2014 7.200 7.220 6.760 6.770 302,331 -0.44(-6.10%)
Nov 14, 2014 7.070 7.260 6.933 7.210 392,162 +0.11(+1.55%)
Nov 13, 2014 7.150 7.290 6.940 7.100 262,341 -0.01(-0.14%)
Nov 12, 2014 7.000 7.240 6.910 7.110 346,024 +0.08(+1.14%)
Nov 11, 2014 6.910 7.240 6.900 7.030 432,136 +0.15(+2.18%)
Nov 10, 2014 6.660 6.907 6.650 6.880 256,286 +0.20(+2.99%)
Nov 07, 2014 6.420 6.680 6.250 6.680 260,818 +0.23(+3.57%)
Nov 06, 2014 6.620 6.620 6.391 6.450 232,474 -0.14(-2.12%)
Nov 05, 2014 6.670 6.830 6.530 6.590 239,767 +0.01(+0.15%)
Nov 04, 2014 6.770 6.810 6.391 6.580 497,325 -0.23(-3.38%)
Nov 03, 2014 6.390 6.930 6.300 6.810 439,032 +0.40(+6.24%)
Oct 31, 2014 6.130 6.550 5.850 6.410 1,364,796 +1.02(+18.92%)
Oct 30, 2014 5.330 5.460 5.280 5.390 335,139 +0.06(+1.13%)
Oct 29, 2014 5.400 5.400 5.250 5.330 183,955 -0.07(-1.30%)
Oct 28, 2014 5.270 5.460 5.260 5.400 286,614 +0.17(+3.25%)
Oct 27, 2014 5.170 5.250 5.200 5.230 230,307 +0.03(+0.58%)
Oct 24, 2014 5.170 5.260 5.140 5.200 225,074 +0.01(+0.19%)
Oct 23, 2014 5.200 5.220 5.150 5.190 220,615 +0.05(+0.97%)
Oct 22, 2014 5.310 5.330 5.130 5.140 188,615 -0.14(-2.65%)
Oct 21, 2014 5.270 5.340 5.170 5.280 189,413 +0.02(+0.38%)
Oct 20, 2014 5.160 5.190 5.160 5.260 166,104 +0.04(+0.77%)
Oct 17, 2014 5.660 5.700 5.220 5.220 193,303 -0.35(-6.28%)
Oct 16, 2014 5.220 5.590 5.195 5.570 359,377 +0.25(+4.70%)
Oct 15, 2014 5.130 5.360 5.060 5.320 348,547 +0.13(+2.50%)
Oct 14, 2014 5.310 5.356 5.160 5.190 686,566 -0.10(-1.89%)
Oct 13, 2014 5.320 5.400 5.180 5.290 252,695 +0.00(+0.00%)
Oct 10, 2014 5.450 5.560 5.290 5.290 273,134 -0.22(-3.99%)
Oct 09, 2014 5.740 5.780 5.510 5.510 283,085 -0.26(-4.51%)
Oct 08, 2014 5.510 5.770 5.450 5.770 198,387 +0.26(+4.72%)
Oct 07, 2014 5.750 5.822 5.490 5.510 251,754 -0.30(-5.16%)
Oct 06, 2014 5.730 5.835 5.670 5.810 298,496 +0.08(+1.40%)
Oct 03, 2014 5.760 5.820 5.670 5.730 246,895 +0.04(+0.70%)
Oct 02, 2014 5.520 5.740 5.485 5.690 260,024 +0.14(+2.52%)
Oct 01, 2014 5.570 5.640 5.490 5.550 314,748 -0.03(-0.54%)
Sep 30, 2014 5.640 5.680 5.570 5.580 299,397 -0.08(-1.41%)
Sep 29, 2014 5.680 5.780 5.400 5.660 363,417 -0.10(-1.74%)
Sep 26, 2014 5.800 5.850 5.740 5.760 227,691 -0.01(-0.17%)
Sep 25, 2014 5.860 5.930 5.750 5.770 344,554 -0.14(-2.37%)
Sep 24, 2014 5.780 5.980 5.760 5.910 386,837 +0.12(+2.07%)
Sep 23, 2014 5.870 5.930 5.780 5.790 279,718 -0.11(-1.86%)
Sep 22, 2014 5.950 6.040 5.850 5.900 428,524 -0.09(-1.50%)
Sep 19, 2014 6.010 6.140 5.950 5.990 496,759 -0.01(-0.17%)
Sep 18, 2014 6.010 6.060 5.920 6.000 270,134 +0.02(+0.33%)
Sep 17, 2014 5.950 6.080 5.930 5.980 166,502 +0.00(+0.00%)
Sep 16, 2014 5.950 6.030 5.910 5.980 306,251 +0.03(+0.50%)
Sep 15, 2014 6.000 6.030 5.883 5.950 350,228 -0.06(-1.00%)
Sep 12, 2014 6.010 6.090 5.970 6.010 274,128 -0.01(-0.17%)
Sep 11, 2014 5.980 6.225 5.952 6.020 356,069 +0.00(+0.00%)
Sep 10, 2014 5.950 6.070 5.940 6.020 591,312 +0.05(+0.84%)
Sep 09, 2014 6.040 6.060 5.928 5.970 419,018 -0.11(-1.81%)
Sep 08, 2014 5.980 6.130 5.970 6.080 256,113 +0.07(+1.16%)
Sep 05, 2014 5.960 6.070 5.940 6.010 208,807 +0.03(+0.50%)
Sep 04, 2014 6.080 6.100 5.950 5.980 249,299 -0.07(-1.16%)
Sep 03, 2014 6.190 6.210 6.030 6.050 275,931 -0.10(-1.63%)
Sep 02, 2014 6.090 6.200 6.020 6.150 402,647 +0.07(+1.15%)
Aug 29, 2014 6.050 6.080 6.080 6.080 378,400 +0.05(+0.83%)
Aug 28, 2014 6.160 6.164 6.010 6.030 341,769 -0.16(-2.58%)
Aug 27, 2014 6.120 6.360 6.110 6.190 367,708 +0.08(+1.31%)
Aug 26, 2014 6.100 6.150 5.970 6.110 455,359 +0.02(+0.33%)
Aug 25, 2014 6.200 6.200 6.010 6.090 290,226 -0.06(-0.98%)
Aug 22, 2014 6.070 6.180 6.030 6.150 180,899 +0.06(+0.99%)
Aug 21, 2014 6.090 6.200 6.040 6.090 423,453 -0.01(-0.16%)
Aug 20, 2014 6.130 6.170 6.020 6.100 320,954 -0.06(-0.97%)
Aug 19, 2014 6.220 6.250 6.130 6.160 364,915 -0.03(-0.48%)
Aug 18, 2014 6.250 6.270 6.150 6.190 260,236 +0.02(+0.32%)
Aug 15, 2014 6.180 6.220 6.044 6.170 320,142 +0.08(+1.31%)
Aug 14, 2014 6.120 6.198 6.070 6.090 722,063 -0.06(-0.98%)
Aug 13, 2014 6.230 6.230 6.130 6.150 401,806 -0.07(-1.13%)
Aug 12, 2014 6.120 6.380 6.100 6.220 514,782 +0.11(+1.80%)
Aug 11, 2014 6.120 6.150 6.005 6.110 307,405 +0.06(+0.99%)
Aug 08, 2014 6.070 6.127 5.970 6.050 344,769 -0.03(-0.49%)
Aug 07, 2014 6.370 6.410 6.000 6.080 460,332 -0.28(-4.40%)
Aug 06, 2014 6.120 6.410 6.120 6.360 524,674 +0.19(+3.08%)
Aug 05, 2014 6.030 6.180 5.950 6.170 626,906 +0.12(+1.98%)
Aug 04, 2014 6.050 6.160 5.945 6.050 545,456 +0.05(+0.83%)
Aug 01, 2014 5.930 6.040 5.900 6.000 1,371,413 +0.05(+0.84%)
Jul 31, 2014 6.070 6.110 5.930 5.950 898,483 -0.13(-2.14%)
Jul 30, 2014 6.020 6.220 5.990 6.080 740,370 +0.11(+1.84%)
Jul 29, 2014 6.240 6.290 5.970 5.970 1,159,302 -0.22(-3.55%)
Jul 28, 2014 6.340 6.428 6.200 6.190 1,326,620 -0.19(-2.98%)
Jul 25, 2014 6.970 7.000 6.060 6.380 7,226,957 -3.89(-37.88%)
Jul 24, 2014 10.14 10.35 10.00 10.27 351,300 +0.17(+1.68%)
Jul 23, 2014 9.960 10.16 9.810 10.10 160,248 +0.13(+1.30%)
Jul 22, 2014 9.880 10.07 9.780 9.970 212,740 +0.25(+2.57%)
Jul 21, 2014 9.370 9.780 9.300 9.720 258,889 +0.28(+2.97%)
Jul 18, 2014 9.210 9.510 9.210 9.440 156,304 +0.23(+2.50%)
Jul 17, 2014 9.260 9.390 9.090 9.210 249,914 -0.15(-1.60%)
Jul 16, 2014 9.350 9.450 9.270 9.360 142,647 +0.11(+1.19%)
Jul 15, 2014 9.400 9.427 9.140 9.250 115,254 -0.18(-1.91%)
Jul 14, 2014 9.500 9.510 9.215 9.430 149,512 +0.08(+0.86%)
Jul 11, 2014 9.320 9.430 9.240 9.350 105,854 +0.03(+0.32%)
Jul 10, 2014 9.190 9.480 9.100 9.320 211,491 -0.21(-2.20%)
Jul 09, 2014 9.590 9.796 9.390 9.530 138,291 -0.05(-0.52%)
Jul 08, 2014 10.09 10.09 9.460 9.580 255,510 -0.59(-5.80%)
Jul 07, 2014 10.67 10.67 10.14 10.17 123,121 -0.56(-5.22%)
Jul 03, 2014 10.68 10.73 10.73 10.73 84,400 +0.02(+0.19%)
Jul 02, 2014 10.62 10.87 10.60 10.71 123,162 +0.08(+0.75%)
Jul 01, 2014 10.59 10.93 10.54 10.63 262,287 +0.09(+0.85%)
Jun 30, 2014 10.43 10.68 10.38 10.54 110,900 +0.07(+0.67%)
Jun 27, 2014 10.35 10.56 10.32 10.47 544,170 +0.09(+0.87%)
Jun 26, 2014 10.17 10.47 10.15 10.38 207,698 +0.21(+2.06%)
Jun 25, 2014 10.17 10.27 9.920 10.17 232,420 -0.11(-1.07%)
Jun 24, 2014 10.55 10.71 10.20 10.28 245,060 -0.30(-2.84%)
Jun 23, 2014 10.77 10.77 10.36 10.58 226,141 -0.20(-1.86%)
Jun 20, 2014 10.67 10.80 10.26 10.78 760,869 +0.16(+1.51%)
Jun 19, 2014 10.72 10.79 10.46 10.62 218,094 -0.04(-0.38%)
Jun 18, 2014 10.57 10.78 10.42 10.66 261,101 +0.08(+0.76%)
Jun 17, 2014 10.35 10.60 10.20 10.58 285,173 +0.19(+1.83%)
Jun 16, 2014 10.17 10.40 10.09 10.39 251,460 +0.24(+2.36%)
Jun 13, 2014 10.13 10.25 9.900 10.15 142,354 +0.07(+0.69%)
Jun 12, 2014 10.04 10.36 9.800 10.08 221,885 +0.00(+0.00%)
Jun 11, 2014 9.670 10.10 9.615 10.08 239,728 +0.28(+2.86%)
Jun 10, 2014 9.700 9.840 9.550 9.800 215,666 +0.38(+4.03%)
Jun 06, 2014 9.300 9.590 9.114 9.420 182,555 +0.17(+1.84%)
Jun 05, 2014 9.030 9.260 8.860 9.250 165,191 +0.29(+3.24%)
Jun 04, 2014 9.030 9.030 8.750 8.960 349,386 -0.12(-1.32%)
Jun 03, 2014 9.360 9.479 9.020 9.080 289,109 -0.37(-3.92%)
Jun 02, 2014 9.470 9.665 9.410 9.450 305,716 -0.02(-0.21%)
May 30, 2014 9.570 9.580 9.430 9.470 234,529 -0.07(-0.73%)
May 29, 2014 9.640 9.750 9.481 9.540 256,645 +0.01(+0.10%)
May 28, 2014 9.840 9.840 9.480 9.530 356,477 -0.37(-3.74%)
May 27, 2014 10.08 10.21 9.830 9.900 363,948 -0.07(-0.70%)
May 23, 2014 9.790 9.970 9.970 9.970 342,200 +0.19(+1.94%)
May 22, 2014 9.260 9.840 9.170 9.780 283,359 +0.58(+6.30%)
May 21, 2014 8.980 9.290 8.820 9.200 394,597 +0.26(+2.91%)
May 20, 2014 8.910 9.020 8.730 8.940 308,487 -0.02(-0.22%)
May 19, 2014 8.600 9.000 8.550 8.960 367,773 +0.25(+2.87%)
May 16, 2014 8.550 8.800 8.380 8.710 288,548 +0.18(+2.11%)
May 15, 2014 8.370 8.550 8.130 8.530 364,774 +0.13(+1.55%)
May 14, 2014 8.650 8.700 8.360 8.400 254,930 -0.30(-3.45%)
May 13, 2014 8.810 8.810 8.510 8.700 252,731 -0.16(-1.81%)
May 12, 2014 8.260 8.890 8.170 8.860 498,303 +0.69(+8.45%)
May 09, 2014 7.930 8.230 7.830 8.170 348,679 +0.20(+2.51%)
May 08, 2014 7.990 8.150 7.840 7.970 370,874 -0.03(-0.38%)
May 07, 2014 8.050 8.130 7.810 8.000 583,851 -0.06(-0.74%)
May 06, 2014 8.060 8.150 7.950 8.060 410,903 -0.09(-1.10%)
May 05, 2014 7.890 8.175 7.780 8.150 567,131 +0.20(+2.52%)
May 02, 2014 8.540 8.585 7.915 7.950 818,415 -0.57(-6.69%)
May 01, 2014 8.870 8.885 8.160 8.520 1,074,543 -0.10(-1.16%)
Apr 30, 2014 8.320 8.710 8.010 8.620 822,609 +0.24(+2.86%)
Apr 29, 2014 8.230 8.460 8.030 8.380 343,611 +0.20(+2.44%)
Apr 28, 2014 7.990 8.270 7.780 8.180 503,393 +0.22(+2.76%)
Apr 25, 2014 8.410 8.410 7.920 7.960 426,465 -0.54(-6.35%)
Apr 24, 2014 8.620 8.730 8.230 8.500 580,745 -0.04(-0.47%)
Apr 23, 2014 8.970 8.970 8.510 8.540 308,117 -0.49(-5.43%)
Apr 22, 2014 8.550 9.170 8.450 9.030 454,101 +0.47(+5.49%)
Apr 21, 2014 8.500 8.610 8.290 8.560 207,179 +0.06(+0.71%)
Apr 17, 2014 8.470 8.500 8.500 8.500 138,100 -0.03(-0.35%)
Apr 16, 2014 8.570 8.580 8.290 8.530 117,151 +0.06(+0.71%)
Apr 15, 2014 8.320 8.530 7.910 8.470 398,768 +0.18(+2.17%)
Apr 14, 2014 8.460 8.731 8.140 8.290 344,871 -0.05(-0.60%)
Apr 11, 2014 8.350 8.670 8.110 8.340 323,248 -0.11(-1.30%)
Apr 10, 2014 9.360 9.390 8.370 8.450 443,569 -0.81(-8.75%)
Apr 09, 2014 8.970 9.270 8.910 9.260 239,881 +0.30(+3.35%)
Apr 08, 2014 8.890 9.180 8.650 8.960 309,698 +0.08(+0.90%)
Apr 07, 2014 9.120 9.340 8.610 8.880 468,678 -0.32(-3.48%)
Apr 04, 2014 10.00 10.03 9.200 9.200 509,217 -0.68(-6.88%)
Apr 03, 2014 10.37 10.60 9.782 9.880 404,903 -0.49(-4.73%)
Apr 02, 2014 9.950 10.41 9.880 10.37 308,846 +0.44(+4.43%)
Apr 01, 2014 9.900 10.23 9.690 9.930 352,759 +0.10(+1.02%)
Mar 31, 2014 9.850 10.05 9.750 9.830 284,875 +0.07(+0.72%)
Mar 28, 2014 9.800 10.13 9.610 9.760 341,863 -0.05(-0.51%)
Mar 27, 2014 9.950 10.12 9.620 9.810 359,317 -0.14(-1.41%)
Mar 26, 2014 10.65 10.67 9.900 9.950 369,900 -0.53(-5.06%)
Mar 25, 2014 10.25 10.80 10.20 10.48 449,684 +0.31(+3.05%)
Mar 24, 2014 10.25 10.26 9.530 10.17 448,386 -0.06(-0.59%)
Mar 21, 2014 10.41 10.59 10.16 10.23 225,709 -0.12(-1.16%)
Mar 20, 2014 10.29 10.35 10.01 10.35 417,705 +0.05(+0.49%)
Mar 19, 2014 10.73 10.76 10.18 10.30 262,345 -0.48(-4.45%)
Mar 18, 2014 10.49 10.78 10.35 10.78 185,431 +0.26(+2.52%)
Mar 17, 2014 10.71 10.85 10.31 10.52 239,309 -0.08(-0.80%)
Mar 14, 2014 10.76 10.90 10.53 10.60 166,459 -0.20(-1.85%)
Mar 13, 2014 11.09 11.16 10.75 10.80 656,692 -0.23(-2.09%)
Mar 12, 2014 10.77 11.15 10.72 11.03 303,797 +0.14(+1.29%)
Mar 11, 2014 10.99 11.09 10.72 10.89 796,391 -0.06(-0.55%)
Mar 10, 2014 10.77 10.95 10.49 10.95 474,601 +0.16(+1.48%)
Mar 07, 2014 10.97 10.97 10.58 10.79 414,871 -0.03(-0.28%)
Mar 06, 2014 10.68 10.84 10.63 10.82 370,258 +0.24(+2.27%)
Mar 05, 2014 10.50 10.64 10.26 10.58 267,912 +0.09(+0.86%)
Mar 04, 2014 9.880 10.66 9.880 10.49 495,444 +0.79(+8.14%)
Mar 03, 2014 9.540 9.740 9.360 9.700 238,756 +0.00(+0.00%)
Feb 28, 2014 10.16 10.35 9.560 9.700 402,733 -0.42(-4.15%)
Feb 27, 2014 9.530 10.15 9.530 10.12 527,733 +0.54(+5.64%)
Feb 26, 2014 9.510 9.790 9.440 9.580 444,621 +0.12(+1.27%)
Feb 25, 2014 9.370 9.660 9.310 9.460 507,073 +0.08(+0.85%)
Feb 24, 2014 9.470 9.520 9.320 9.380 341,376 +0.01(+0.11%)
Feb 21, 2014 9.490 9.540 9.330 9.370 377,494 -0.05(-0.53%)
Feb 20, 2014 9.600 9.710 9.410 9.420 373,969 -0.22(-2.28%)
Feb 19, 2014 9.500 9.810 9.500 9.640 388,040 +0.10(+1.05%)
Feb 18, 2014 9.390 9.621 9.271 9.540 270,289 +0.17(+1.81%)
Feb 14, 2014 9.450 9.370 9.370 9.370 222,900 -0.11(-1.16%)
Feb 13, 2014 9.280 9.495 9.210 9.480 541,683 +0.08(+0.85%)
Feb 12, 2014 9.650 9.930 9.250 9.400 511,696 -0.24(-2.49%)
Feb 11, 2014 9.350 9.880 9.330 9.640 650,635 +0.32(+3.43%)
Feb 10, 2014 9.470 9.630 9.175 9.320 418,614 -0.14(-1.48%)
Feb 07, 2014 9.320 9.640 9.320 9.460 335,088 +0.15(+1.61%)
Feb 06, 2014 9.350 9.807 9.240 9.310 433,307 -0.03(-0.32%)
Feb 05, 2014 9.580 9.800 9.170 9.340 799,860 -0.31(-3.21%)
Feb 04, 2014 9.960 10.34 9.580 9.650 822,276 -0.23(-2.33%)
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.