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

United Microelectronics Corp ADR (NY: UMC )

7.580 -0.120 (-1.56%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 1, 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 (%)
Jun 30, 2017 1.838 1.861 1.815 1.861 6,942,669 +0.03(+1.67%)
Jun 29, 2017 1.808 1.853 1.792 1.831 12,049,311 +0.05(+3.00%)
Jun 28, 2017 1.754 1.808 1.754 1.777 8,369,130 +0.17(+10.43%)
Jun 27, 2017 1.609 1.617 1.602 1.609 2,093,939 +0.00(+0.00%)
Jun 26, 2017 1.602 1.625 1.602 1.609 3,846,012 +0.05(+3.43%)
Jun 23, 2017 1.548 1.575 1.541 1.556 3,740,259 +0.05(+3.03%)
Jun 22, 2017 1.518 1.526 1.503 1.510 1,062,460 -0.01(-0.50%)
Jun 21, 2017 1.518 1.526 1.503 1.518 1,388,703 +0.02(+1.02%)
Jun 20, 2017 1.510 1.518 1.495 1.503 706,520 -0.01(-0.51%)
Jun 19, 2017 1.518 1.518 1.495 1.510 2,234,501 +0.02(+1.02%)
Jun 16, 2017 1.510 1.518 1.495 1.495 808,403 +0.00(+0.00%)
Jun 15, 2017 1.518 1.518 1.495 1.495 1,440,045 -0.02(-1.01%)
Jun 14, 2017 1.533 1.533 1.503 1.510 970,056 -0.02(-1.00%)
Jun 13, 2017 1.526 1.533 1.518 1.526 827,082 +0.02(+1.01%)
Jun 12, 2017 1.526 1.526 1.503 1.510 704,225 -0.02(-1.00%)
Jun 09, 2017 1.548 1.548 1.518 1.526 1,092,629 -0.03(-1.96%)
Jun 08, 2017 1.548 1.556 1.545 1.556 774,770 +0.01(+0.49%)
Jun 07, 2017 1.579 1.579 1.526 1.548 7,864,353 -0.03(-1.93%)
Jun 06, 2017 1.579 1.579 1.571 1.579 1,159,069 +0.00(+0.00%)
Jun 05, 2017 1.571 1.579 1.571 1.579 1,564,806 +0.00(+0.00%)
Jun 02, 2017 1.579 1.579 1.571 1.579 792,322 +0.00(+0.00%)
Jun 01, 2017 1.564 1.583 1.564 1.579 1,846,384 +0.01(+0.49%)
May 31, 2017 1.564 1.590 1.556 1.571 2,259,012 +0.00(+0.00%)
May 30, 2017 1.571 1.587 1.564 1.571 1,918,843 +0.00(+0.00%)
May 26, 2017 1.556 1.571 1.548 1.571 2,092,712 +0.02(+1.48%)
May 25, 2017 1.571 1.571 1.541 1.548 1,340,179 -0.02(-1.46%)
May 24, 2017 1.571 1.571 1.564 1.571 3,644,133 +0.01(+0.49%)
May 23, 2017 1.564 1.564 1.552 1.564 2,166,487 +0.01(+0.49%)
May 22, 2017 1.548 1.556 1.548 1.556 2,236,630 +0.02(+0.99%)
May 19, 2017 1.541 1.541 1.526 1.541 2,150,822 +0.02(+1.00%)
May 18, 2017 1.526 1.526 1.510 1.526 1,794,292 +0.02(+1.01%)
May 17, 2017 1.541 1.541 1.503 1.510 1,764,085 -0.02(-1.49%)
May 16, 2017 1.533 1.541 1.518 1.533 2,988,544 -0.01(-0.50%)
May 15, 2017 1.548 1.548 1.533 1.541 2,453,238 -0.01(-0.49%)
May 12, 2017 1.556 1.556 1.541 1.548 1,723,840 +0.00(+0.00%)
May 11, 2017 1.556 1.556 1.533 1.548 3,023,065 -0.02(-0.98%)
May 10, 2017 1.548 1.564 1.529 1.564 2,591,218 +0.02(+1.48%)
May 09, 2017 1.548 1.556 1.526 1.541 2,851,510 +0.00(+0.00%)
May 08, 2017 1.541 1.541 1.533 1.541 1,471,235 +0.02(+1.00%)
May 05, 2017 1.526 1.526 1.506 1.526 1,996,530 -0.01(-0.50%)
May 04, 2017 1.510 1.533 1.510 1.533 4,093,821 +0.02(+1.51%)
May 03, 2017 1.487 1.510 1.484 1.510 4,177,532 +0.02(+1.54%)
May 02, 2017 1.487 1.487 1.472 1.487 11,915,643 +0.02(+1.04%)
May 01, 2017 1.480 1.480 1.472 1.472 3,356,173 -0.01(-0.52%)
Apr 28, 2017 1.487 1.487 1.468 1.480 6,107,723 +0.01(+0.52%)
Apr 27, 2017 1.487 1.495 1.472 1.472 8,737,582 +0.00(+0.00%)
Apr 26, 2017 1.480 1.487 1.464 1.472 8,812,270 +0.01(+0.52%)
Apr 25, 2017 1.480 1.480 1.464 1.464 4,382,004 +0.02(+1.05%)
Apr 24, 2017 1.464 1.472 1.449 1.449 1,648,617 +0.00(+0.00%)
Apr 21, 2017 1.464 1.472 1.442 1.449 1,846,835 +0.00(+0.00%)
Apr 20, 2017 1.464 1.464 1.449 1.449 1,172,383 +0.01(+0.53%)
Apr 19, 2017 1.480 1.487 1.442 1.442 2,347,633 -0.03(-2.07%)
Apr 18, 2017 1.480 1.487 1.472 1.472 796,991 -0.01(-0.52%)
Apr 17, 2017 1.503 1.503 1.472 1.480 1,548,181 -0.01(-0.51%)
Apr 13, 2017 1.495 1.495 1.487 1.487 449,872 +0.00(+0.00%)
Apr 12, 2017 1.487 1.495 1.472 1.487 2,095,863 +0.01(+0.52%)
Apr 11, 2017 1.480 1.487 1.480 1.480 1,064,657 +0.01(+0.52%)
Apr 10, 2017 1.487 1.487 1.472 1.472 2,444,463 -0.01(-0.52%)
Apr 07, 2017 1.487 1.487 1.472 1.480 748,806 +0.00(+0.00%)
Apr 06, 2017 1.495 1.503 1.472 1.480 1,679,798 -0.02(-1.02%)
Apr 05, 2017 1.510 1.510 1.487 1.495 3,264,231 +0.00(+0.00%)
Apr 04, 2017 1.487 1.506 1.487 1.495 1,502,534 +0.02(+1.55%)
Apr 03, 2017 1.503 1.503 1.472 1.472 1,070,390 +0.00(+0.00%)
Mar 31, 2017 1.503 1.503 1.472 1.472 2,726,160 -0.01(-0.52%)
Mar 30, 2017 1.510 1.518 1.472 1.480 18,315,202 -0.02(-1.52%)
Mar 29, 2017 1.510 1.518 1.503 1.503 861,155 -0.01(-0.51%)
Mar 28, 2017 1.503 1.510 1.491 1.510 1,730,856 +0.01(+0.51%)
Mar 27, 2017 1.518 1.518 1.484 1.503 5,771,375 -0.01(-0.51%)
Mar 24, 2017 1.518 1.518 1.495 1.510 629,985 +0.00(+0.00%)
Mar 23, 2017 1.510 1.518 1.495 1.510 633,459 +0.02(+1.54%)
Mar 22, 2017 1.510 1.510 1.472 1.487 3,103,771 -0.01(-0.51%)
Mar 21, 2017 1.526 1.526 1.484 1.495 2,352,348 -0.02(-1.51%)
Mar 20, 2017 1.526 1.526 1.506 1.518 2,330,900 +0.02(+1.02%)
Mar 17, 2017 1.533 1.533 1.503 1.503 2,206,313 -0.02(-1.50%)
Mar 16, 2017 1.533 1.541 1.518 1.526 1,176,663 +0.02(+1.52%)
Mar 15, 2017 1.487 1.503 1.487 1.503 1,121,462 +0.02(+1.03%)
Mar 14, 2017 1.510 1.510 1.480 1.487 367,242 -0.02(-1.01%)
Mar 13, 2017 1.495 1.503 1.495 1.503 533,617 +0.00(+0.00%)
Mar 10, 2017 1.487 1.503 1.487 1.503 444,609 +0.02(+1.55%)
Mar 09, 2017 1.510 1.510 1.480 1.480 690,011 -0.03(-2.02%)
Mar 08, 2017 1.510 1.526 1.503 1.510 1,123,255 -0.02(-1.49%)
Mar 07, 2017 1.503 1.533 1.503 1.533 2,919,230 +0.05(+3.61%)
Mar 06, 2017 1.480 1.487 1.472 1.480 715,836 -0.02(-1.02%)
Mar 03, 2017 1.495 1.503 1.487 1.495 564,859 -0.01(-0.51%)
Mar 02, 2017 1.495 1.510 1.495 1.503 922,106 -0.03(-1.99%)
Mar 01, 2017 1.548 1.548 1.518 1.533 1,216,265 -0.02(-1.47%)
Feb 28, 2017 1.556 1.564 1.541 1.556 1,404,951 +0.00(+0.00%)
Feb 27, 2017 1.571 1.571 1.556 1.556 996,825 +0.00(+0.00%)
Feb 24, 2017 1.548 1.579 1.541 1.556 4,447,949 +0.08(+5.70%)
Feb 23, 2017 1.464 1.487 1.457 1.472 3,506,152 +0.01(+0.52%)
Feb 22, 2017 1.457 1.464 1.442 1.464 1,988,283 +0.00(+0.00%)
Feb 21, 2017 1.457 1.472 1.442 1.464 1,273,202 +0.00(+0.00%)
Feb 17, 2017 1.464 1.464 1.464 0 +0.02(+1.59%)
Feb 16, 2017 1.442 1.449 1.430 1.442 771,064 +0.01(+0.53%)
Feb 15, 2017 1.442 1.449 1.434 1.434 535,236 +0.00(+0.00%)
Feb 14, 2017 1.426 1.442 1.411 1.434 1,407,864 -0.01(-0.53%)
Feb 13, 2017 1.411 1.449 1.403 1.442 1,880,685 +0.05(+3.28%)
Feb 10, 2017 1.403 1.411 1.388 1.396 1,496,139 +0.00(+0.00%)
Feb 09, 2017 1.411 1.411 1.388 1.396 1,146,739 +0.00(+0.00%)
Feb 08, 2017 1.403 1.411 1.388 1.396 2,340,270 +0.01(+0.55%)
Feb 07, 2017 1.419 1.419 1.388 1.388 873,080 -0.02(-1.09%)
Feb 06, 2017 1.403 1.411 1.388 1.403 2,674,936 +0.02(+1.10%)
Feb 03, 2017 1.411 1.419 1.381 1.388 4,111,411 -0.02(-1.09%)
Feb 02, 2017 1.419 1.419 1.396 1.403 2,199,360 -0.03(-2.13%)
Feb 01, 2017 1.381 1.445 1.381 1.434 3,908,783 +0.05(+3.87%)
Jan 31, 2017 1.411 1.411 1.381 1.381 2,464,110 -0.02(-1.09%)
Jan 30, 2017 1.411 1.411 1.388 1.396 1,842,377 -0.02(-1.08%)
Jan 27, 2017 1.396 1.419 1.373 1.411 1,982,637 +0.02(+1.09%)
Jan 26, 2017 1.373 1.403 1.350 1.396 3,221,074 +0.04(+2.81%)
Jan 25, 2017 1.373 1.381 1.342 1.358 1,575,566 -0.01(-0.56%)
Jan 24, 2017 1.388 1.396 1.350 1.365 4,542,960 -0.01(-0.56%)
Jan 23, 2017 1.411 1.411 1.365 1.373 5,158,441 -0.04(-2.70%)
Jan 20, 2017 1.411 1.423 1.388 1.411 2,223,303 +0.02(+1.09%)
Jan 19, 2017 1.419 1.419 1.381 1.396 1,229,420 -0.02(-1.61%)
Jan 18, 2017 1.403 1.426 1.403 1.419 679,512 +0.01(+0.54%)
Jan 17, 2017 1.419 1.434 1.403 1.411 1,365,898 -0.02(-1.60%)
Jan 13, 2017 1.434 1.434 1.434 0 +0.01(+0.53%)
Jan 12, 2017 1.434 1.434 1.403 1.426 5,131,187 +0.00(+0.00%)
Jan 11, 2017 1.411 1.434 1.396 1.426 1,770,971 +0.02(+1.08%)
Jan 10, 2017 1.396 1.411 1.388 1.411 1,141,377 +0.02(+1.09%)
Jan 09, 2017 1.388 1.411 1.373 1.396 2,199,919 +0.02(+1.67%)
Jan 06, 2017 1.373 1.388 1.373 1.373 1,441,247 +0.02(+1.12%)
Jan 05, 2017 1.373 1.381 1.358 1.358 1,843,993 +0.02(+1.14%)
Jan 04, 2017 1.358 1.373 1.339 1.342 1,787,310 -0.02(-1.12%)
Jan 03, 2017 1.342 1.365 1.342 1.358 1,243,872 +0.02(+1.71%)
Dec 30, 2016 1.335 1.335 1.335 0 +0.00(+0.00%)
Dec 29, 2016 1.350 1.358 1.335 1.335 1,218,374 -0.02(-1.13%)
Dec 28, 2016 1.365 1.365 1.342 1.350 1,245,528 +0.00(+0.00%)
Dec 27, 2016 1.358 1.365 1.342 1.350 1,584,751 -0.01(-0.56%)
Dec 23, 2016 1.358 1.358 1.358 0 -0.01(-0.56%)
Dec 22, 2016 1.381 1.381 1.358 1.365 955,749 -0.01(-0.56%)
Dec 21, 2016 1.373 1.381 1.365 1.373 1,073,109 +0.00(+0.00%)
Dec 20, 2016 1.358 1.388 1.358 1.373 666,361 +0.01(+0.56%)
Dec 19, 2016 1.396 1.403 1.358 1.365 1,796,750 -0.01(-0.56%)
Dec 16, 2016 1.388 1.388 1.373 1.373 856,374 -0.02(-1.64%)
Dec 15, 2016 1.365 1.396 1.365 1.396 909,365 +0.03(+2.23%)
Dec 14, 2016 1.365 1.381 1.365 1.365 838,017 -0.02(-1.10%)
Dec 13, 2016 1.381 1.396 1.365 1.381 987,030 -0.02(-1.09%)
Dec 12, 2016 1.388 1.396 1.381 1.396 503,810 +0.01(+0.55%)
Dec 09, 2016 1.396 1.411 1.388 1.388 957,968 -0.02(-1.62%)
Dec 08, 2016 1.381 1.411 1.381 1.411 1,022,057 +0.02(+1.09%)
Dec 07, 2016 1.373 1.396 1.373 1.396 788,029 +0.02(+1.11%)
Dec 06, 2016 1.365 1.381 1.365 1.381 492,484 +0.02(+1.69%)
Dec 05, 2016 1.358 1.373 1.358 1.358 809,961 -0.02(-1.66%)
Dec 02, 2016 1.381 1.381 1.365 1.381 1,008,293 +0.02(+1.69%)
Dec 01, 2016 1.381 1.396 1.350 1.358 1,573,152 -0.03(-2.20%)
Nov 30, 2016 1.388 1.388 1.373 1.388 921,906 -0.01(-0.55%)
Nov 29, 2016 1.388 1.396 1.381 1.396 464,807 +0.01(+0.55%)
Nov 28, 2016 1.396 1.396 1.388 1.388 376,107 -0.02(-1.09%)
Nov 25, 2016 1.403 1.403 1.388 1.403 352,203 -0.01(-0.54%)
Nov 23, 2016 1.411 1.411 1.411 0 +0.02(+1.09%)
Nov 22, 2016 1.411 1.411 1.381 1.396 1,864,408 -0.01(-0.54%)
Nov 21, 2016 1.403 1.403 1.396 1.403 535,968 -0.02(-1.08%)
Nov 18, 2016 1.381 1.426 1.373 1.419 2,499,998 +0.05(+3.33%)
Nov 17, 2016 1.388 1.388 1.365 1.373 381,172 +0.01(+0.56%)
Nov 16, 2016 1.365 1.373 1.365 1.365 865,124 -0.02(-1.10%)
Nov 15, 2016 1.365 1.381 1.365 1.381 594,072 +0.01(+0.56%)
Nov 14, 2016 1.373 1.373 1.365 1.373 444,721 +0.01(+0.56%)
Nov 11, 2016 1.373 1.374 1.358 1.365 1,103,852 -0.02(-1.65%)
Nov 10, 2016 1.411 1.412 1.388 1.388 844,372 -0.02(-1.09%)
Nov 09, 2016 1.403 1.419 1.403 1.403 456,419 -0.02(-1.60%)
Nov 08, 2016 1.419 1.434 1.419 1.426 630,616 -0.01(-0.53%)
Nov 07, 2016 1.411 1.434 1.411 1.434 683,869 +0.03(+2.17%)
Nov 04, 2016 1.411 1.419 1.403 1.403 753,096 -0.01(-0.54%)
Nov 03, 2016 1.426 1.434 1.411 1.411 492,654 -0.02(-1.07%)
Nov 02, 2016 1.449 1.464 1.419 1.426 1,674,911 -0.04(-2.60%)
Nov 01, 2016 1.457 1.472 1.434 1.464 2,452,193 +0.02(+1.05%)
Oct 31, 2016 1.442 1.449 1.434 1.449 763,144 +0.02(+1.60%)
Oct 28, 2016 1.426 1.434 1.426 1.426 943,235 +0.02(+1.63%)
Oct 27, 2016 1.419 1.426 1.403 1.403 678,752 +0.01(+0.55%)
Oct 26, 2016 1.434 1.434 1.396 1.396 2,079,939 -0.05(-3.17%)
Oct 25, 2016 1.442 1.449 1.434 1.442 1,337,166 -0.01(-0.53%)
Oct 24, 2016 1.426 1.464 1.419 1.449 5,082,137 +0.04(+2.70%)
Oct 21, 2016 1.403 1.419 1.403 1.411 992,672 +0.01(+0.54%)
Oct 20, 2016 1.419 1.442 1.403 1.403 1,591,182 -0.02(-1.08%)
Oct 19, 2016 1.434 1.434 1.419 1.419 787,267 -0.02(-1.59%)
Oct 18, 2016 1.426 1.442 1.426 1.442 863,568 +0.02(+1.07%)
Oct 17, 2016 1.426 1.434 1.419 1.426 624,812 -0.01(-0.53%)
Oct 14, 2016 1.426 1.449 1.419 1.434 697,242 +0.02(+1.62%)
Oct 13, 2016 1.419 1.421 1.400 1.411 1,085,684 -0.02(-1.60%)
Oct 12, 2016 1.419 1.442 1.419 1.434 1,275,054 +0.01(+0.53%)
Oct 11, 2016 1.411 1.453 1.411 1.426 2,511,037 +0.00(+0.00%)
Oct 10, 2016 1.419 1.426 1.411 1.426 587,295 +0.02(+1.63%)
Oct 07, 2016 1.419 1.419 1.388 1.403 930,686 +0.01(+0.55%)
Oct 06, 2016 1.411 1.411 1.388 1.396 1,081,813 +0.00(+0.00%)
Oct 05, 2016 1.419 1.419 1.396 1.396 1,071,988 -0.01(-0.54%)
Oct 04, 2016 1.403 1.419 1.396 1.403 1,043,679 +0.00(+0.00%)
Oct 03, 2016 1.411 1.426 1.403 1.403 975,837 -0.01(-0.54%)
Sep 30, 2016 1.411 1.434 1.411 1.411 1,488,095 +0.00(+0.00%)
Sep 29, 2016 1.411 1.419 1.403 1.411 829,434 +0.00(+0.00%)
Sep 28, 2016 1.426 1.434 1.403 1.411 938,596 +0.00(+0.00%)
Sep 27, 2016 1.411 1.419 1.403 1.411 1,113,323 +0.00(+0.00%)
Sep 26, 2016 1.419 1.426 1.411 1.411 653,639 -0.02(-1.07%)
Sep 23, 2016 1.434 1.434 1.419 1.426 780,276 -0.01(-0.53%)
Sep 22, 2016 1.442 1.449 1.434 1.434 910,308 -0.01(-0.53%)
Sep 21, 2016 1.434 1.442 1.419 1.442 939,487 +0.03(+2.16%)
Sep 20, 2016 1.411 1.419 1.403 1.411 811,411 +0.01(+0.54%)
Sep 19, 2016 1.403 1.411 1.396 1.403 712,983 +0.01(+0.55%)
Sep 16, 2016 1.396 1.411 1.388 1.396 557,218 +0.01(+0.55%)
Sep 15, 2016 1.388 1.403 1.388 1.388 633,036 -0.01(-0.55%)
Sep 14, 2016 1.396 1.396 1.388 1.396 651,012 +0.00(+0.00%)
Sep 13, 2016 1.411 1.419 1.396 1.396 513,032 -0.03(-2.14%)
Sep 12, 2016 1.411 1.426 1.411 1.426 449,202 +0.01(+0.54%)
Sep 09, 2016 1.411 1.426 1.411 1.419 548,184 -0.01(-0.53%)
Sep 08, 2016 1.449 1.457 1.426 1.426 822,502 -0.02(-1.58%)
Sep 07, 2016 1.457 1.472 1.442 1.449 2,626,261 +0.01(+0.53%)
Sep 06, 2016 1.449 1.457 1.445 1.442 726,697 +0.02(+1.07%)
Sep 02, 2016 1.434 1.426 1.426 1.426 897,014 +0.01(+0.54%)
Sep 01, 2016 1.434 1.434 1.411 1.419 3,034,113 +0.00(+0.00%)
Aug 31, 2016 1.419 1.426 1.411 1.419 653,095 -0.02(-1.06%)
Aug 30, 2016 1.434 1.449 1.421 1.434 940,358 +0.01(+0.53%)
Aug 29, 2016 1.426 1.449 1.426 1.426 907,754 -0.02(-1.06%)
Aug 26, 2016 1.464 1.464 1.426 1.442 857,491 -0.01(-0.53%)
Aug 25, 2016 1.457 1.480 1.449 1.449 606,826 +0.02(+1.06%)
Aug 24, 2016 1.419 1.434 1.411 1.434 1,342,703 +0.01(+0.53%)
Aug 23, 2016 1.403 1.426 1.403 1.426 1,476,172 +0.02(+1.63%)
Aug 22, 2016 1.419 1.426 1.396 1.403 850,117 -0.02(-1.60%)
Aug 19, 2016 1.434 1.442 1.419 1.426 705,190 -0.02(-1.06%)
Aug 18, 2016 1.442 1.449 1.426 1.442 673,327 -0.01(-0.53%)
Aug 17, 2016 1.434 1.449 1.434 1.449 623,880 -0.01(-0.52%)
Aug 16, 2016 1.449 1.464 1.434 1.457 1,423,852 -0.02(-1.04%)
Aug 15, 2016 1.480 1.480 1.457 1.472 683,920 +0.00(+0.00%)
Aug 12, 2016 1.495 1.503 1.472 1.472 858,298 -0.02(-1.53%)
Aug 11, 2016 1.480 1.495 1.480 1.495 596,311 +0.02(+1.03%)
Aug 10, 2016 1.480 1.480 1.472 1.480 438,527 +0.01(+0.52%)
Aug 09, 2016 1.472 1.472 1.457 1.472 755,019 +0.02(+1.58%)
Aug 08, 2016 1.480 1.487 1.442 1.449 1,240,780 -0.02(-1.55%)
Aug 05, 2016 1.464 1.480 1.464 1.472 876,689 +0.01(+0.52%)
Aug 04, 2016 1.457 1.464 1.457 1.464 1,371,235 +0.02(+1.59%)
Aug 03, 2016 1.449 1.449 1.434 1.442 1,019,416 -0.01(-0.53%)
Aug 02, 2016 1.472 1.487 1.449 1.449 1,718,890 -0.03(-2.06%)
Aug 01, 2016 1.457 1.480 1.442 1.480 754,580 +0.04(+2.65%)
Jul 29, 2016 1.457 1.457 1.434 1.442 1,460,285 -0.02(-1.05%)
Jul 28, 2016 1.464 1.472 1.442 1.457 2,443,835 +0.01(+0.53%)
Jul 27, 2016 1.518 1.518 1.449 1.449 6,823,943 -0.07(-4.52%)
Jul 26, 2016 1.503 1.526 1.503 1.518 2,345,730 +0.03(+2.05%)
Jul 25, 2016 1.510 1.510 1.487 1.487 430,252 -0.02(-1.51%)
Jul 22, 2016 1.518 1.518 1.503 1.510 831,951 -0.02(-1.00%)
Jul 21, 2016 1.526 1.533 1.518 1.526 922,325 +0.02(+1.01%)
Jul 20, 2016 1.518 1.518 1.495 1.510 615,494 +0.02(+1.02%)
Jul 19, 2016 1.526 1.526 1.495 1.495 2,493,379 -0.04(-2.49%)
Jul 18, 2016 1.541 1.541 1.526 1.533 774,845 +0.01(+0.50%)
Jul 15, 2016 1.533 1.533 1.518 1.526 1,501,926 -0.01(-0.50%)
Jul 14, 2016 1.548 1.548 1.518 1.533 1,332,188 +0.01(+0.50%)
Jul 13, 2016 1.541 1.541 1.518 1.526 2,415,346 -0.01(-0.50%)
Jul 12, 2016 1.541 1.556 1.526 1.533 5,481,243 +0.01(+0.51%)
Jul 11, 2016 1.489 1.540 1.489 1.525 2,132,820 +0.06(+3.98%)
Jul 08, 2016 1.474 1.467 1.467 1.467 529,532 +0.00(+0.00%)
Jul 07, 2016 1.423 1.474 1.423 1.467 1,290,799 +0.04(+3.08%)
Jul 06, 2016 1.416 1.430 1.409 1.423 754,764 -0.01(-1.01%)
Jul 05, 2016 1.430 1.445 1.423 1.438 412,495 -0.01(-0.51%)
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.