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

Bezeq The Israel Telecommunication Corp Ltd (OP: BZQIY )

6.000 UNCHANGED
Last Price Updated: 9:33 AM EDT, May 21, 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 (%)
Sep 30, 2016 9.380 9.550 9.230 9.400 7,892 +0.05(+0.53%)
Sep 29, 2016 9.420 9.530 9.320 9.350 10,781 -0.10(-1.06%)
Sep 28, 2016 9.411 9.580 9.390 9.450 12,477 +0.00(+0.00%)
Sep 27, 2016 9.410 9.580 9.410 9.450 11,922 -0.04(-0.42%)
Sep 26, 2016 9.600 9.600 9.430 9.490 11,193 -0.01(-0.11%)
Sep 23, 2016 9.450 9.600 9.450 9.500 20,764 -0.10(-1.04%)
Sep 22, 2016 9.410 9.600 9.390 9.600 12,259 +0.17(+1.80%)
Sep 21, 2016 9.660 9.660 9.250 9.430 10,431 +0.09(+0.96%)
Sep 20, 2016 9.540 9.540 9.300 9.340 12,237 -0.18(-1.89%)
Sep 19, 2016 9.550 9.700 9.520 9.520 16,055 +0.16(+1.71%)
Sep 16, 2016 9.660 9.740 9.360 9.360 7,860 -0.41(-4.20%)
Sep 15, 2016 9.670 9.950 9.600 9.770 32,429 +0.21(+2.14%)
Sep 14, 2016 9.590 9.830 9.480 9.565 14,105 -0.13(-1.39%)
Sep 13, 2016 9.570 9.820 9.530 9.700 9,489 -0.16(-1.62%)
Sep 12, 2016 9.742 9.910 9.680 9.860 6,474 +0.16(+1.65%)
Sep 09, 2016 9.800 10.03 9.700 9.700 9,318 -0.23(-2.32%)
Sep 08, 2016 9.842 10.03 9.800 9.930 8,071 -0.22(-2.17%)
Sep 07, 2016 10.06 10.18 10.00 10.15 13,916 +0.04(+0.40%)
Sep 06, 2016 10.00 10.13 9.920 10.11 4,980 +0.04(+0.40%)
Sep 02, 2016 10.07 10.07 10.07 0 -0.04(-0.40%)
Sep 01, 2016 10.00 10.11 10.00 10.11 12,398 +0.10(+1.00%)
Aug 31, 2016 9.900 10.11 9.900 10.01 8,394 +0.02(+0.20%)
Aug 30, 2016 9.870 9.990 9.790 9.990 6,258 +0.26(+2.67%)
Aug 29, 2016 9.760 9.820 9.720 9.730 6,660 -0.05(-0.51%)
Aug 26, 2016 9.845 9.950 9.680 9.780 10,036 +0.05(+0.51%)
Aug 25, 2016 9.780 9.970 9.730 9.730 21,084 -0.17(-1.72%)
Aug 24, 2016 9.900 10.02 9.810 9.900 15,715 -0.05(-0.50%)
Aug 23, 2016 9.840 9.950 9.790 9.950 10,335 +0.10(+1.02%)
Aug 22, 2016 9.800 9.970 9.780 9.850 10,242 -0.05(-0.51%)
Aug 19, 2016 9.900 10.10 9.900 9.900 7,885 -0.05(-0.50%)
Aug 18, 2016 9.770 9.950 9.770 9.950 45,486 +0.10(+1.02%)
Aug 17, 2016 9.900 9.900 9.600 9.850 25,259 +0.25(+2.60%)
Aug 16, 2016 9.675 9.750 9.600 9.600 7,358 +0.02(+0.21%)
Aug 15, 2016 9.500 9.750 9.500 9.580 27,193 -0.09(-0.93%)
Aug 12, 2016 9.864 9.864 9.540 9.670 7,054 -0.03(-0.31%)
Aug 11, 2016 9.558 9.750 9.550 9.700 9,085 +0.18(+1.89%)
Aug 10, 2016 9.790 9.790 9.520 9.520 6,191 -0.08(-0.83%)
Aug 09, 2016 9.590 9.860 9.590 9.600 4,088 -0.04(-0.41%)
Aug 08, 2016 9.682 9.900 9.570 9.640 7,599 -0.10(-1.03%)
Aug 05, 2016 9.715 9.900 9.580 9.740 7,993 +0.04(+0.36%)
Aug 04, 2016 9.770 9.790 9.540 9.705 6,348 -0.20(-1.97%)
Aug 03, 2016 9.750 9.900 9.630 9.900 9,227 +0.14(+1.43%)
Aug 02, 2016 9.925 9.970 9.750 9.760 7,726 -0.16(-1.61%)
Aug 01, 2016 9.960 10.01 9.870 9.920 12,133 +0.05(+0.51%)
Jul 29, 2016 9.965 10.15 9.800 9.870 6,569 -0.03(-0.30%)
Jul 28, 2016 10.10 10.10 9.730 9.900 36,352 +0.36(+3.77%)
Jul 27, 2016 9.460 10.15 9.460 9.540 8,116 -0.33(-3.34%)
Jul 26, 2016 9.700 10.00 9.700 9.870 8,567 -0.03(-0.30%)
Jul 25, 2016 10.05 10.20 9.900 9.900 21,515 +0.04(+0.41%)
Jul 22, 2016 9.900 10.11 9.850 9.860 14,588 -0.13(-1.30%)
Jul 21, 2016 9.915 9.990 9.810 9.990 15,036 -0.02(-0.15%)
Jul 20, 2016 9.965 10.10 9.910 10.01 9,171 -0.00(-0.05%)
Jul 19, 2016 9.860 10.15 9.860 10.01 10,840 -0.16(-1.57%)
Jul 18, 2016 10.33 10.33 9.970 10.17 35,638 +0.20(+2.01%)
Jul 15, 2016 10.36 10.36 9.950 9.970 18,032 -0.22(-2.16%)
Jul 14, 2016 10.40 10.40 9.950 10.19 18,355 +0.26(+2.62%)
Jul 13, 2016 9.820 9.960 9.780 9.930 40,914 -0.05(-0.50%)
Jul 12, 2016 10.12 10.34 9.890 9.980 13,542 +0.16(+1.63%)
Jul 11, 2016 9.700 10.00 9.700 9.820 5,770 -0.03(-0.30%)
Jul 08, 2016 9.770 9.800 9.850 10,799 +0.08(+0.82%)
Jul 07, 2016 9.955 10.00 9.770 9.770 5,852 -0.23(-2.30%)
Jul 05, 2016 9.720 10.19 9.720 10.00 9,447 +0.18(+1.83%)
Jul 01, 2016 9.820 9.820 9.820 0 -0.03(-0.25%)
Jun 30, 2016 9.940 9.960 9.640 9.845 19,604 +0.25(+2.55%)
Jun 29, 2016 9.570 9.900 9.510 9.600 9,505 -0.11(-1.13%)
Jun 28, 2016 9.390 9.810 9.390 9.710 42,950 +0.52(+5.66%)
Jun 27, 2016 9.100 9.370 9.080 9.190 17,593 -0.07(-0.76%)
Jun 24, 2016 9.650 9.650 9.210 9.260 13,437 -0.20(-2.11%)
Jun 23, 2016 9.430 9.650 9.400 9.460 13,881 +0.14(+1.50%)
Jun 22, 2016 9.070 9.320 9.070 9.320 18,803 +0.22(+2.42%)
Jun 21, 2016 9.135 9.300 9.100 9.100 14,374 -0.08(-0.82%)
Jun 20, 2016 9.230 9.230 9.120 9.175 11,342 -0.00(-0.05%)
Jun 17, 2016 9.295 9.295 9.130 9.180 17,893 -0.02(-0.22%)
Jun 16, 2016 9.295 9.480 9.110 9.200 9,601 +0.14(+1.55%)
Jun 15, 2016 9.420 9.438 9.060 9.060 67,419 -0.19(-2.05%)
Jun 14, 2016 9.180 9.540 9.180 9.250 29,139 +0.02(+0.22%)
Jun 13, 2016 9.160 9.700 9.160 9.230 8,025 -0.17(-1.86%)
Jun 10, 2016 9.310 9.590 9.310 9.405 6,114 -0.20(-2.03%)
Jun 09, 2016 9.060 9.700 9.060 9.600 21,234 +0.33(+3.56%)
Jun 08, 2016 9.250 9.840 9.250 9.270 9,516 -0.61(-6.13%)
Jun 07, 2016 9.530 10.09 9.530 9.875 10,821 -0.27(-2.61%)
Jun 06, 2016 9.700 10.16 9.700 10.14 7,667 +0.38(+3.89%)
Jun 03, 2016 9.850 10.05 9.760 9.760 23,481 -0.09(-0.91%)
Jun 02, 2016 9.500 9.850 9.500 9.850 7,906 +0.00(+0.00%)
Jun 01, 2016 9.520 9.850 9.290 9.850 12,199 +0.50(+5.35%)
May 31, 2016 9.550 9.850 9.320 9.350 5,106 -0.34(-3.51%)
May 27, 2016 9.690 9.690 9.690 0 +0.18(+1.89%)
May 26, 2016 9.600 9.690 9.490 9.510 12,300 -0.34(-3.45%)
May 25, 2016 9.725 9.900 9.700 9.850 13,770 +0.12(+1.29%)
May 24, 2016 9.750 9.900 9.600 9.725 10,593 +0.12(+1.30%)
May 23, 2016 9.585 9.890 9.550 9.600 11,225 -0.30(-3.03%)
May 20, 2016 10.00 10.00 9.750 9.900 33,377 -0.13(-1.30%)
May 19, 2016 10.08 10.08 9.480 10.03 10,446 +0.37(+3.83%)
May 18, 2016 9.905 10.22 9.590 9.660 11,765 -0.37(-3.72%)
May 17, 2016 10.01 10.35 9.680 10.03 9,532 -0.34(-3.31%)
May 16, 2016 10.70 10.70 10.20 10.38 16,389 -0.45(-4.19%)
May 13, 2016 10.64 10.83 10.37 10.83 5,174 +0.12(+1.12%)
May 12, 2016 10.72 10.87 10.55 10.71 6,299 +0.16(+1.52%)
May 11, 2016 10.90 10.90 10.55 10.55 6,823 -0.18(-1.68%)
May 10, 2016 10.65 10.73 10.36 10.73 7,097 +0.34(+3.27%)
May 09, 2016 10.24 10.54 10.24 10.39 10,045 -0.01(-0.10%)
May 06, 2016 10.28 10.59 10.26 10.40 5,381 +0.08(+0.78%)
May 05, 2016 10.38 10.62 10.32 10.32 6,416 -0.19(-1.81%)
May 04, 2016 10.71 10.71 10.50 10.51 8,349 -0.39(-3.58%)
May 03, 2016 11.05 11.05 10.80 10.90 5,378 -0.15(-1.36%)
May 02, 2016 10.95 11.19 10.91 11.05 20,174 +0.58(+5.54%)
Apr 29, 2016 10.62 10.65 10.47 10.47 5,440 -0.01(-0.06%)
Apr 28, 2016 10.61 10.81 10.41 10.48 6,227 +0.01(+0.06%)
Apr 27, 2016 10.68 10.68 10.45 10.47 24,078 -0.27(-2.51%)
Apr 26, 2016 11.05 11.05 10.72 10.74 6,541 +0.02(+0.19%)
Apr 25, 2016 10.78 10.96 10.69 10.72 14,012 -0.08(-0.74%)
Apr 22, 2016 10.71 11.11 10.71 10.80 11,343 -0.12(-1.14%)
Apr 21, 2016 10.91 10.95 10.77 10.92 16,845 -0.04(-0.33%)
Apr 20, 2016 10.95 11.17 10.91 10.96 13,147 -0.37(-3.27%)
Apr 19, 2016 11.36 11.36 11.15 11.33 14,648 +0.13(+1.16%)
Apr 18, 2016 11.30 11.34 11.19 11.20 9,523 +0.18(+1.63%)
Apr 15, 2016 11.14 11.30 11.01 11.02 7,347 -0.28(-2.48%)
Apr 14, 2016 11.09 11.30 11.01 11.30 7,165 +0.18(+1.62%)
Apr 13, 2016 11.30 11.30 10.95 11.12 20,008 +0.06(+0.54%)
Apr 12, 2016 10.79 11.06 10.61 11.06 28,512 +0.42(+3.95%)
Apr 11, 2016 10.85 11.05 10.64 10.64 14,928 -0.01(-0.09%)
Apr 08, 2016 10.63 11.15 10.63 10.65 4,009 -0.14(-1.30%)
Apr 07, 2016 10.68 11.10 10.68 10.79 6,373 -0.17(-1.55%)
Apr 06, 2016 10.92 11.29 10.92 10.96 7,723 -0.30(-2.66%)
Apr 05, 2016 11.13 11.26 10.85 11.26 4,924 +0.39(+3.59%)
Apr 04, 2016 10.96 11.26 10.86 10.87 7,099 -0.28(-2.51%)
Apr 01, 2016 11.14 11.48 10.97 11.15 10,584 -0.15(-1.33%)
Mar 31, 2016 11.18 11.30 10.95 11.30 19,923 -0.18(-1.57%)
Mar 30, 2016 11.58 11.75 11.25 11.48 21,341 +0.12(+1.06%)
Mar 29, 2016 11.36 11.36 11.06 11.36 22,691 +0.02(+0.18%)
Mar 28, 2016 11.09 11.48 11.09 11.34 5,756 -0.24(-2.07%)
Mar 24, 2016 11.58 11.58 11.58 0 +0.34(+3.02%)
Mar 23, 2016 11.39 11.60 11.06 11.24 7,383 -0.02(-0.18%)
Mar 22, 2016 11.37 11.46 11.26 11.26 9,206 -0.11(-0.97%)
Mar 21, 2016 11.49 11.78 11.37 11.37 12,751 -0.40(-3.40%)
Mar 18, 2016 11.62 11.82 11.35 11.77 8,467 +0.10(+0.86%)
Mar 17, 2016 11.75 11.90 11.40 11.67 14,381 +0.02(+0.17%)
Mar 16, 2016 11.47 11.65 11.21 11.65 7,586 +0.29(+2.55%)
Mar 15, 2016 11.15 11.60 11.11 11.36 20,643 +0.00(+0.00%)
Mar 14, 2016 11.34 11.59 11.06 11.36 15,581 +0.34(+3.09%)
Mar 11, 2016 11.01 11.30 11.01 11.02 10,137 -0.06(-0.54%)
Mar 10, 2016 11.25 11.25 11.08 11.08 11,566 -0.31(-2.72%)
Mar 09, 2016 11.19 11.72 11.07 11.39 10,382 +0.14(+1.24%)
Mar 08, 2016 10.96 11.26 10.96 11.25 7,775 +0.35(+3.21%)
Mar 07, 2016 11.02 11.12 10.90 10.90 44,848 -0.28(-2.50%)
Mar 04, 2016 11.30 11.30 11.15 11.18 26,626 -0.12(-1.06%)
Mar 03, 2016 11.22 11.30 11.00 11.30 6,500 -0.15(-1.31%)
Mar 02, 2016 11.40 11.45 11.30 11.45 395,000 -0.16(-1.38%)
Mar 01, 2016 11.29 11.61 11.29 11.61 29,270 +0.38(+3.38%)
Feb 29, 2016 11.25 11.25 11.20 11.23 16,732 -0.06(-0.50%)
Feb 26, 2016 11.22 11.39 11.22 11.29 49,028 -0.05(-0.48%)
Feb 25, 2016 11.15 11.34 11.15 11.34 348,626 +0.30(+2.76%)
Feb 24, 2016 10.91 11.07 10.91 11.04 16,387 +0.05(+0.50%)
Feb 23, 2016 10.81 11.24 10.81 10.98 66,392 -0.03(-0.23%)
Feb 22, 2016 11.08 11.09 10.76 11.01 24,167 +0.10(+0.92%)
Feb 19, 2016 10.65 10.96 10.65 10.90 72,712 +0.15(+1.44%)
Feb 18, 2016 10.80 10.99 10.54 10.75 364,226 -0.10(-0.92%)
Feb 17, 2016 10.98 10.99 10.57 10.85 81,256 +0.10(+0.93%)
Feb 16, 2016 10.65 10.75 10.63 10.75 419,244 +0.00(+0.00%)
Feb 12, 2016 10.75 10.75 10.75 0 +0.17(+1.61%)
Feb 11, 2016 10.13 10.84 10.13 10.58 13,515 +0.07(+0.67%)
Feb 10, 2016 10.68 10.85 10.51 10.51 9,604 +0.06(+0.57%)
Feb 09, 2016 10.45 10.62 10.20 10.45 7,419 -0.17(-1.60%)
Feb 08, 2016 10.69 10.69 10.20 10.62 7,772 +0.50(+4.94%)
Feb 05, 2016 10.28 10.47 10.12 10.12 17,681 -0.03(-0.30%)
Feb 04, 2016 10.18 10.50 9.850 10.15 5,665 -0.27(-2.59%)
Feb 03, 2016 10.29 10.56 10.07 10.42 10,178 -0.03(-0.29%)
Feb 02, 2016 10.00 10.65 10.00 10.45 3,729 -0.15(-1.42%)
Feb 01, 2016 10.90 11.03 10.60 10.60 6,239 +0.16(+1.53%)
Jan 29, 2016 10.28 10.70 10.24 10.44 14,905 -0.21(-1.97%)
Jan 28, 2016 10.49 10.70 10.28 10.65 4,963 +0.20(+1.91%)
Jan 27, 2016 10.70 10.70 10.15 10.45 6,000 -0.09(-0.85%)
Jan 26, 2016 10.50 10.70 10.16 10.54 11,328 +0.10(+0.96%)
Jan 25, 2016 10.27 10.44 9.940 10.44 4,741 +0.13(+1.26%)
Jan 22, 2016 10.70 10.70 10.30 10.31 6,593 +0.01(+0.10%)
Jan 21, 2016 10.40 10.65 10.27 10.30 23,308 -0.35(-3.29%)
Jan 20, 2016 10.78 11.00 10.65 10.65 8,024 -0.13(-1.21%)
Jan 19, 2016 10.85 10.87 10.78 10.78 19,980 +0.18(+1.70%)
Jan 15, 2016 10.60 10.60 10.60 0 -0.12(-1.12%)
Jan 14, 2016 10.40 11.03 10.40 10.72 5,320 -0.07(-0.65%)
Jan 13, 2016 11.05 11.05 10.67 10.79 3,018 -0.01(-0.09%)
Jan 12, 2016 11.04 11.04 10.47 10.80 5,537 -0.24(-2.17%)
Jan 11, 2016 10.52 11.04 10.52 11.04 5,771 +0.44(+4.15%)
Jan 08, 2016 10.71 10.79 10.38 10.60 42,363 -0.10(-0.93%)
Jan 07, 2016 10.45 10.93 10.43 10.70 61,224 -0.10(-0.93%)
Jan 06, 2016 10.48 10.87 10.48 10.80 28,837 -0.11(-1.01%)
Jan 05, 2016 10.55 11.05 10.40 10.91 37,965 +0.26(+2.44%)
Jan 04, 2016 10.31 11.00 10.31 10.65 38,746 -0.35(-3.18%)
Dec 31, 2015 11.00 11.00 11.00 0 +0.10(+0.92%)
Dec 30, 2015 10.90 10.90 10.30 10.90 6,990 +0.00(+0.00%)
Dec 29, 2015 10.79 10.90 10.47 10.90 3,011 +0.20(+1.87%)
Dec 28, 2015 10.85 10.90 10.66 10.70 4,927 -0.20(-1.83%)
Dec 24, 2015 10.90 10.90 10.90 0 +0.32(+3.02%)
Dec 23, 2015 10.22 10.89 10.22 10.58 6,101 +0.00(+0.00%)
Dec 22, 2015 10.24 10.90 10.24 10.58 3,750 -0.32(-2.94%)
Dec 21, 2015 10.60 10.95 10.60 10.90 6,972 +0.64(+6.24%)
Dec 18, 2015 10.26 10.80 10.26 10.26 6,216 -0.31(-2.93%)
Dec 17, 2015 10.66 10.80 10.25 10.57 7,629 -0.33(-3.03%)
Dec 16, 2015 10.25 10.90 10.25 10.90 6,653 +0.65(+6.34%)
Dec 15, 2015 10.77 10.77 10.22 10.25 7,769 -0.22(-2.10%)
Dec 14, 2015 10.40 10.75 10.05 10.47 3,321 -0.30(-2.79%)
Dec 11, 2015 10.80 10.80 10.49 10.77 4,161 +0.11(+1.03%)
Dec 10, 2015 10.45 10.80 10.10 10.66 19,197 -0.04(-0.37%)
Dec 09, 2015 10.65 10.80 10.59 10.70 20,528 -0.17(-1.56%)
Dec 08, 2015 10.25 10.87 10.25 10.87 4,191 +0.25(+2.35%)
Dec 07, 2015 10.95 10.95 10.25 10.62 6,012 -0.53(-4.75%)
Dec 04, 2015 10.73 11.15 10.73 11.15 6,053 +0.28(+2.55%)
Dec 03, 2015 11.00 11.00 10.30 10.87 3,522 +0.09(+0.86%)
Dec 02, 2015 10.22 10.85 10.18 10.78 4,757 +0.03(+0.28%)
Dec 01, 2015 10.25 11.00 10.25 10.75 4,237 +0.00(+0.00%)
Nov 30, 2015 10.29 11.00 10.27 10.75 3,853 +0.76(+7.61%)
Nov 27, 2015 10.12 10.50 9.990 9.990 1,476 -0.03(-0.30%)
Nov 25, 2015 10.02 10.02 10.02 0 -0.28(-2.72%)
Nov 24, 2015 10.70 10.70 9.960 10.30 39,537 -0.32(-3.01%)
Nov 23, 2015 10.80 10.62 5,701 +0.01(+0.09%)
Nov 20, 2015 10.79 10.98 10.61 10.61 7,341 -0.26(-2.39%)
Nov 19, 2015 10.99 11.14 10.60 10.87 6,983 +0.10(+0.93%)
Nov 18, 2015 11.14 11.14 10.70 10.77 6,445 -0.23(-2.09%)
Nov 17, 2015 10.80 11.00 10.50 11.00 6,731 +0.40(+3.77%)
Nov 16, 2015 10.31 10.85 10.31 10.60 2,504 +0.44(+4.33%)
Nov 13, 2015 10.15 10.64 10.15 10.16 6,434 -0.49(-4.60%)
Nov 12, 2015 10.18 10.65 10.16 10.65 7,470 -0.11(-1.02%)
Nov 11, 2015 10.62 10.90 10.39 10.76 10,518 +0.41(+4.01%)
Nov 10, 2015 10.12 10.67 10.12 10.35 43,061 +0.01(+0.05%)
Nov 09, 2015 10.16 10.61 10.15 10.34 2,738 +0.00(+0.00%)
Nov 06, 2015 10.16 10.70 10.16 10.34 7,233 -0.06(-0.58%)
Nov 05, 2015 10.65 10.65 10.40 10.40 2,300 +0.23(+2.26%)
Nov 04, 2015 10.06 10.35 10.06 10.17 28,062 -0.36(-3.42%)
Nov 03, 2015 10.65 10.75 10.52 10.53 51,846 -0.33(-3.04%)
Nov 02, 2015 10.65 11.30 10.65 10.86 3,734 -0.14(-1.27%)
Oct 30, 2015 10.28 11.00 10.28 11.00 5,985 +0.12(+1.10%)
Oct 29, 2015 10.60 10.88 10.59 10.88 2,991 +0.08(+0.74%)
Oct 28, 2015 10.50 11.03 10.29 10.80 7,182 +0.30(+2.86%)
Oct 27, 2015 10.80 10.80 10.11 10.50 6,299 -0.30(-2.78%)
Oct 26, 2015 10.80 10.80 10.46 10.80 3,756 +0.39(+3.75%)
Oct 23, 2015 10.75 10.75 10.40 10.41 2,266 +0.01(+0.10%)
Oct 22, 2015 10.70 10.70 10.40 10.40 3,947 -0.30(-2.80%)
Oct 21, 2015 10.02 10.70 10.02 10.70 4,694 +0.45(+4.39%)
Oct 20, 2015 10.24 10.47 10.24 10.25 5,311 -0.14(-1.35%)
Oct 19, 2015 10.15 10.40 10.15 10.39 5,490 +0.24(+2.36%)
Oct 16, 2015 10.18 10.18 9.850 10.15 3,906 +0.15(+1.50%)
Oct 15, 2015 9.950 10.18 9.950 10.00 6,290 -0.04(-0.40%)
Oct 14, 2015 9.720 10.04 9.720 10.04 14,181 +0.79(+8.54%)
Oct 13, 2015 9.200 9.650 9.200 9.250 94,978 -0.58(-5.90%)
Oct 12, 2015 9.780 9.830 9.660 9.830 5,429 -0.05(-0.51%)
Oct 09, 2015 10.15 10.15 9.810 9.880 9,957 -0.11(-1.10%)
Oct 08, 2015 10.10 10.10 9.700 9.990 65,729 -0.06(-0.60%)
Oct 07, 2015 10.08 10.45 9.820 10.05 28,941 +0.40(+4.15%)
Oct 06, 2015 9.850 9.850 9.630 9.650 16,151 -0.06(-0.62%)
Oct 05, 2015 9.585 9.750 9.420 9.710 8,406 +0.16(+1.68%)
Oct 02, 2015 9.290 9.650 9.220 9.550 15,034 +0.23(+2.47%)
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.