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

Everi Holdings Inc (NY: EVRI )

8.040 -0.120 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2018 6.570 6.570 6.570 0 +0.04(+0.61%)
Mar 28, 2018 6.620 6.660 6.450 6.530 1,025,757 -0.12(-1.80%)
Mar 27, 2018 6.780 6.795 6.590 6.650 1,310,238 -0.09(-1.34%)
Mar 26, 2018 6.860 6.920 6.605 6.740 637,448 -0.04(-0.59%)
Mar 23, 2018 6.900 7.010 6.770 6.780 789,822 -0.14(-2.02%)
Mar 22, 2018 7.010 7.115 6.890 6.920 972,238 -0.15(-2.12%)
Mar 21, 2018 7.100 7.190 7.020 7.070 867,556 -0.05(-0.70%)
Mar 20, 2018 7.180 7.245 7.040 7.120 627,052 -0.07(-0.97%)
Mar 19, 2018 7.100 7.275 6.990 7.190 836,435 +0.09(+1.27%)
Mar 16, 2018 7.190 7.205 7.015 7.100 1,169,534 -0.10(-1.39%)
Mar 15, 2018 7.600 7.600 7.130 7.200 1,140,640 -0.41(-5.39%)
Mar 14, 2018 7.950 7.950 7.340 7.610 1,795,332 +0.02(+0.26%)
Mar 13, 2018 7.720 7.720 7.520 7.590 551,690 -0.11(-1.43%)
Mar 12, 2018 7.700 7.880 7.660 7.700 562,912 +0.00(+0.00%)
Mar 09, 2018 7.880 7.880 7.580 7.700 582,052 -0.10(-1.28%)
Mar 08, 2018 7.820 7.889 7.755 7.800 605,869 +0.00(+0.00%)
Mar 07, 2018 7.955 7.800 794,734 -0.07(-0.89%)
Mar 06, 2018 7.460 8.020 7.370 7.870 1,648,777 +0.45(+6.06%)
Mar 05, 2018 7.360 7.460 7.310 7.420 457,729 -0.01(-0.13%)
Mar 02, 2018 7.230 7.440 7.105 7.430 356,347 +0.11(+1.50%)
Mar 01, 2018 7.470 7.480 7.210 7.320 355,285 -0.13(-1.74%)
Feb 28, 2018 7.610 7.670 7.425 7.450 426,928 -0.18(-2.36%)
Feb 27, 2018 7.580 7.740 7.580 7.630 336,107 +0.03(+0.39%)
Feb 26, 2018 7.540 7.680 7.520 7.600 423,864 +0.07(+0.93%)
Feb 23, 2018 7.630 7.710 7.450 7.530 316,007 -0.04(-0.53%)
Feb 22, 2018 7.420 7.710 7.410 7.570 431,153 +0.17(+2.30%)
Feb 21, 2018 7.780 7.840 7.390 7.400 549,757 -0.37(-4.76%)
Feb 20, 2018 7.120 7.860 7.120 7.770 557,102 +0.67(+9.44%)
Feb 16, 2018 7.100 7.100 7.100 0 -0.06(-0.84%)
Feb 15, 2018 7.020 7.160 6.920 7.160 324,020 +0.21(+3.02%)
Feb 14, 2018 6.850 7.110 6.830 6.950 531,499 +0.03(+0.43%)
Feb 13, 2018 6.870 6.985 6.860 6.920 295,081 +0.02(+0.29%)
Feb 12, 2018 6.880 7.025 6.830 6.900 451,899 +0.08(+1.17%)
Feb 09, 2018 7.000 7.020 6.570 6.820 1,261,983 -0.07(-1.02%)
Feb 08, 2018 7.220 7.230 6.860 6.890 976,957 -0.28(-3.91%)
Feb 07, 2018 7.220 7.290 7.130 7.170 475,313 -0.07(-0.97%)
Feb 06, 2018 6.900 7.340 6.900 7.240 834,320 +0.12(+1.69%)
Feb 05, 2018 7.250 7.345 7.110 7.120 668,118 -0.28(-3.78%)
Feb 02, 2018 7.550 7.580 7.340 7.400 1,353,744 -0.19(-2.50%)
Feb 01, 2018 7.660 7.700 7.520 7.590 637,747 -0.15(-1.94%)
Jan 31, 2018 7.840 7.875 7.710 7.740 761,672 -0.02(-0.26%)
Jan 30, 2018 7.880 7.900 7.750 7.760 711,289 -0.20(-2.51%)
Jan 29, 2018 8.240 8.250 7.950 7.960 502,745 -0.33(-3.98%)
Jan 26, 2018 8.310 8.350 8.170 8.290 1,138,493 +0.01(+0.12%)
Jan 25, 2018 8.180 8.310 8.045 8.280 774,257 +0.18(+2.22%)
Jan 24, 2018 7.970 8.190 7.920 8.100 1,648,239 +0.16(+2.02%)
Jan 23, 2018 7.840 8.050 7.760 7.940 711,265 +0.06(+0.76%)
Jan 22, 2018 7.820 7.920 7.640 7.880 355,143 +0.06(+0.77%)
Jan 19, 2018 7.790 7.890 7.745 7.820 322,109 +0.04(+0.51%)
Jan 18, 2018 7.790 7.845 7.700 7.780 274,248 +0.00(+0.00%)
Jan 17, 2018 7.790 7.860 7.670 7.780 382,531 +0.05(+0.65%)
Jan 16, 2018 7.970 8.030 7.600 7.730 517,305 -0.21(-2.64%)
Jan 12, 2018 7.940 7.940 7.940 0 +0.02(+0.25%)
Jan 11, 2018 7.610 7.950 7.560 7.920 828,027 +0.30(+3.94%)
Jan 10, 2018 7.630 7.620 496,721 +0.08(+1.06%)
Jan 09, 2018 7.610 7.655 7.510 7.540 410,179 -0.07(-0.92%)
Jan 08, 2018 7.610 7.630 7.540 7.610 265,513 -0.01(-0.13%)
Jan 05, 2018 7.510 7.630 7.450 7.620 342,072 +0.12(+1.60%)
Jan 04, 2018 7.530 7.660 7.465 7.500 415,576 +0.01(+0.13%)
Jan 03, 2018 7.390 7.610 7.390 7.490 765,337 +0.13(+1.77%)
Jan 02, 2018 7.610 7.610 7.230 7.360 1,382,912 -0.18(-2.39%)
Dec 29, 2017 7.540 7.540 7.540 0 +0.06(+0.80%)
Dec 28, 2017 7.440 7.530 7.410 7.480 600,687 +0.09(+1.22%)
Dec 27, 2017 7.290 7.390 7.270 7.390 1,051,727 +0.09(+1.23%)
Dec 26, 2017 7.220 7.345 7.160 7.300 362,021 +0.01(+0.14%)
Dec 22, 2017 7.430 7.490 7.170 7.290 648,406 -0.16(-2.15%)
Dec 21, 2017 7.510 7.600 7.440 7.450 562,727 -0.05(-0.67%)
Dec 20, 2017 7.690 7.740 7.450 7.500 833,541 -0.13(-1.70%)
Dec 19, 2017 7.930 8.060 7.580 7.630 437,819 -0.28(-3.54%)
Dec 18, 2017 7.650 7.920 7.620 7.910 595,238 +0.33(+4.35%)
Dec 15, 2017 7.750 7.770 7.470 7.580 643,615 -0.12(-1.56%)
Dec 14, 2017 7.670 7.765 7.590 7.700 482,034 +0.06(+0.79%)
Dec 13, 2017 7.650 7.850 7.640 7.640 401,525 +0.01(+0.13%)
Dec 12, 2017 7.620 7.780 7.590 7.630 810,230 -0.05(-0.65%)
Dec 11, 2017 7.560 7.780 7.560 7.680 917,068 +0.13(+1.72%)
Dec 08, 2017 8.040 8.050 7.550 7.550 528,456 +0.00(+0.00%)
Dec 07, 2017 7.600 8.000 7.570 655,059 +0.00(+0.00%)
Dec 06, 2017 7.590 7.740 7.530 7.570 1,609,936 -0.13(-1.69%)
Dec 05, 2017 7.700 7.900 7.700 7.700 537,432 -0.02(-0.26%)
Dec 04, 2017 8.060 8.170 7.550 7.720 1,258,103 -0.25(-3.14%)
Dec 01, 2017 8.090 8.210 7.800 7.970 1,051,146 -0.18(-2.21%)
Nov 30, 2017 8.640 8.640 8.120 8.150 1,406,959 -0.35(-4.12%)
Nov 29, 2017 8.760 8.850 8.450 8.500 813,087 -0.28(-3.19%)
Nov 28, 2017 8.760 8.909 8.690 8.780 770,342 +0.06(+0.69%)
Nov 27, 2017 8.780 8.860 8.720 8.720 835,087 -0.08(-0.91%)
Nov 24, 2017 8.870 8.920 8.800 8.800 139,553 -0.05(-0.56%)
Nov 22, 2017 8.880 8.940 8.815 8.850 255,378 -0.02(-0.23%)
Nov 21, 2017 8.800 8.920 8.795 8.870 671,833 +0.13(+1.49%)
Nov 20, 2017 8.650 8.780 8.580 8.740 521,818 +0.09(+1.04%)
Nov 17, 2017 8.650 8.690 8.600 8.650 390,811 -0.05(-0.57%)
Nov 16, 2017 8.460 8.780 8.460 8.700 524,927 +0.41(+4.95%)
Nov 15, 2017 8.610 8.680 8.260 8.290 655,432 -0.41(-4.71%)
Nov 14, 2017 8.420 8.800 8.410 8.700 699,422 +0.27(+3.20%)
Nov 13, 2017 8.540 8.540 8.300 8.430 438,176 -0.11(-1.29%)
Nov 10, 2017 8.360 8.600 8.360 8.540 1,511,041 +0.14(+1.67%)
Nov 09, 2017 8.510 8.570 8.370 8.400 423,803 -0.17(-1.98%)
Nov 08, 2017 8.730 8.870 8.565 8.570 1,556,089 -0.27(-3.05%)
Nov 07, 2017 8.620 8.885 8.550 8.840 1,051,617 +0.26(+3.03%)
Nov 06, 2017 8.430 8.620 8.350 8.580 839,474 +0.20(+2.39%)
Nov 03, 2017 8.280 8.400 8.240 8.380 563,737 +0.12(+1.45%)
Nov 02, 2017 8.320 8.345 8.240 8.260 457,087 -0.06(-0.72%)
Nov 01, 2017 8.310 8.340 8.220 8.320 877,569 +0.03(+0.36%)
Oct 31, 2017 8.730 8.990 8.150 8.290 1,721,489 +0.14(+1.72%)
Oct 30, 2017 8.020 8.185 7.875 8.150 835,573 +0.05(+0.62%)
Oct 27, 2017 7.780 8.110 7.780 8.100 545,244 +0.35(+4.52%)
Oct 26, 2017 7.860 7.860 7.730 7.750 533,966 -0.06(-0.77%)
Oct 25, 2017 7.920 7.940 7.615 7.810 472,748 -0.13(-1.64%)
Oct 24, 2017 7.780 7.975 7.760 7.940 322,278 +0.16(+2.06%)
Oct 23, 2017 7.850 7.910 7.750 7.780 375,852 -0.02(-0.26%)
Oct 20, 2017 7.850 7.925 7.740 7.800 743,757 +0.05(+0.65%)
Oct 19, 2017 7.900 7.900 7.670 7.750 435,069 -0.18(-2.27%)
Oct 18, 2017 7.900 7.980 7.850 7.930 423,315 +0.03(+0.38%)
Oct 17, 2017 7.980 8.050 7.880 7.900 611,446 -0.10(-1.25%)
Oct 16, 2017 8.040 8.100 7.920 8.000 457,330 -0.02(-0.25%)
Oct 13, 2017 8.290 8.290 7.910 8.020 581,831 -0.24(-2.91%)
Oct 12, 2017 8.290 8.350 8.110 8.260 647,722 -0.07(-0.84%)
Oct 11, 2017 8.430 8.500 8.260 8.330 429,582 -0.03(-0.36%)
Oct 10, 2017 8.600 8.640 8.360 8.360 933,689 -0.23(-2.68%)
Oct 09, 2017 8.180 8.690 8.160 8.590 1,912,491 +0.47(+5.79%)
Oct 06, 2017 7.780 8.160 7.710 8.120 1,909,241 +0.30(+3.84%)
Oct 05, 2017 7.750 7.850 7.630 7.820 698,002 +0.10(+1.30%)
Oct 04, 2017 7.700 7.740 7.630 7.720 502,740 -0.02(-0.26%)
Oct 03, 2017 7.540 7.790 7.470 7.740 673,259 +0.25(+3.34%)
Oct 02, 2017 7.510 7.660 7.290 7.490 722,406 -0.10(-1.32%)
Sep 29, 2017 7.540 7.660 7.390 7.590 1,094,691 +0.02(+0.26%)
Sep 28, 2017 7.410 7.580 7.340 7.570 477,003 +0.12(+1.61%)
Sep 27, 2017 7.280 7.470 7.230 7.450 476,876 +0.22(+3.04%)
Sep 26, 2017 7.120 7.290 7.120 7.230 452,833 +0.11(+1.54%)
Sep 25, 2017 7.230 7.250 7.010 7.120 733,543 -0.10(-1.39%)
Sep 22, 2017 7.160 7.255 7.120 7.220 484,459 +0.04(+0.56%)
Sep 21, 2017 7.400 7.400 7.150 7.180 451,933 -0.23(-3.10%)
Sep 20, 2017 7.440 7.440 7.305 7.410 386,811 -0.05(-0.67%)
Sep 19, 2017 7.480 7.480 7.260 7.460 536,885 -0.02(-0.27%)
Sep 18, 2017 7.350 7.550 7.310 7.480 642,043 +0.12(+1.63%)
Sep 15, 2017 7.050 7.480 6.974 7.360 1,129,286 +0.38(+5.44%)
Sep 14, 2017 7.200 7.200 6.810 6.980 1,080,408 -0.24(-3.32%)
Sep 13, 2017 7.500 7.520 7.180 7.220 625,289 -0.31(-4.12%)
Sep 12, 2017 7.400 7.580 7.350 7.530 550,866 +0.18(+2.45%)
Sep 11, 2017 7.570 7.690 7.260 7.350 949,150 -0.18(-2.39%)
Sep 08, 2017 7.770 7.790 7.490 7.530 425,465 -0.29(-3.71%)
Sep 07, 2017 7.730 7.890 7.720 7.820 362,076 +0.09(+1.16%)
Sep 06, 2017 7.800 7.800 7.640 7.730 359,671 -0.07(-0.90%)
Sep 05, 2017 7.760 7.830 7.550 7.800 473,444 +0.00(+0.00%)
Sep 01, 2017 7.720 7.830 7.540 7.800 562,068 +0.09(+1.17%)
Aug 31, 2017 7.610 7.750 7.610 7.710 407,746 +0.10(+1.31%)
Aug 30, 2017 7.480 7.620 7.480 7.610 436,504 +0.15(+2.01%)
Aug 29, 2017 7.490 7.550 7.420 7.460 461,518 -0.13(-1.71%)
Aug 28, 2017 7.530 7.610 7.485 7.590 400,582 +0.07(+0.93%)
Aug 25, 2017 7.680 7.760 7.380 7.520 534,341 -0.14(-1.83%)
Aug 24, 2017 7.650 7.760 7.610 7.660 345,589 +0.06(+0.79%)
Aug 23, 2017 7.560 7.730 7.560 7.600 336,177 +0.00(+0.00%)
Aug 22, 2017 7.590 7.740 7.570 7.600 496,488 +0.02(+0.26%)
Aug 21, 2017 7.610 7.760 7.540 7.580 598,120 -0.06(-0.79%)
Aug 18, 2017 7.610 7.780 7.600 7.640 461,714 -0.03(-0.39%)
Aug 17, 2017 7.760 7.886 7.670 7.670 590,081 -0.11(-1.41%)
Aug 16, 2017 7.830 7.965 7.620 7.780 633,808 +0.00(+0.00%)
Aug 15, 2017 7.710 7.870 7.610 7.780 678,341 +0.07(+0.91%)
Aug 14, 2017 7.800 7.900 7.480 7.710 1,018,622 +0.40(+5.47%)
Aug 11, 2017 7.210 7.435 7.200 7.310 955,622 +0.03(+0.41%)
Aug 10, 2017 8.100 8.230 7.070 7.280 1,938,553 -1.06(-12.71%)
Aug 09, 2017 8.000 8.990 7.760 8.340 3,409,239 +0.92(+12.40%)
Aug 08, 2017 7.380 7.470 7.310 7.420 751,439 -0.01(-0.13%)
Aug 07, 2017 7.300 7.440 7.260 7.430 677,393 +0.10(+1.36%)
Aug 04, 2017 7.260 7.350 7.230 7.330 557,685 +0.08(+1.10%)
Aug 03, 2017 7.410 7.490 7.240 7.250 489,017 -0.14(-1.89%)
Aug 02, 2017 7.590 7.620 7.224 7.390 757,177 -0.19(-2.51%)
Aug 01, 2017 7.500 7.765 7.480 7.580 633,516 +0.12(+1.61%)
Jul 31, 2017 7.520 7.610 7.390 7.460 865,224 -0.04(-0.53%)
Jul 28, 2017 7.700 7.740 7.495 7.500 702,557 -0.26(-3.35%)
Jul 27, 2017 8.210 8.240 7.510 7.760 795,621 -0.42(-5.13%)
Jul 26, 2017 7.860 8.200 7.830 8.180 911,453 +0.32(+4.07%)
Jul 25, 2017 7.680 7.960 7.620 7.860 1,349,414 +0.23(+3.01%)
Jul 24, 2017 7.520 7.700 7.490 7.630 791,526 +0.11(+1.46%)
Jul 21, 2017 7.860 7.890 7.480 7.520 881,439 -0.05(-0.66%)
Jul 20, 2017 7.620 7.660 7.505 7.570 571,391 -0.05(-0.66%)
Jul 19, 2017 7.630 7.690 7.530 7.620 633,161 +0.02(+0.26%)
Jul 18, 2017 7.530 7.640 7.400 7.600 619,699 +0.07(+0.93%)
Jul 17, 2017 7.520 7.690 7.486 7.530 640,549 +0.01(+0.13%)
Jul 14, 2017 7.640 7.670 7.490 7.520 644,561 -0.09(-1.18%)
Jul 13, 2017 7.730 7.730 7.560 7.610 739,732 -0.10(-1.30%)
Jul 12, 2017 7.500 7.786 7.499 7.710 1,005,161 +0.24(+3.21%)
Jul 11, 2017 7.410 7.590 7.370 7.470 1,035,355 +0.04(+0.54%)
Jul 10, 2017 7.260 7.460 6.960 7.430 1,187,495 +0.18(+2.48%)
Jul 07, 2017 7.290 7.350 7.190 7.250 609,090 +0.01(+0.14%)
Jul 06, 2017 7.060 7.370 7.030 7.240 1,281,994 +0.14(+1.97%)
Jul 05, 2017 6.930 7.200 6.920 7.100 931,888 +0.20(+2.90%)
Jul 03, 2017 7.310 7.330 6.860 6.900 491,906 -0.38(-5.22%)
Jun 30, 2017 7.480 7.500 7.250 7.280 776,504 -0.12(-1.62%)
Jun 29, 2017 7.410 7.450 7.160 7.400 1,273,461 -0.06(-0.80%)
Jun 28, 2017 7.200 7.490 6.980 7.460 1,013,563 +0.34(+4.78%)
Jun 27, 2017 7.170 7.270 7.110 7.120 759,693 -0.05(-0.70%)
Jun 26, 2017 7.050 7.440 7.050 7.170 1,676,584 +0.09(+1.27%)
Jun 23, 2017 6.760 7.200 6.730 7.080 7,853,647 +0.31(+4.58%)
Jun 22, 2017 6.780 6.870 6.740 6.770 682,038 -0.02(-0.29%)
Jun 21, 2017 7.190 7.270 6.750 6.790 944,502 -0.41(-5.69%)
Jun 20, 2017 7.300 7.370 7.130 7.200 587,204 -0.07(-0.96%)
Jun 19, 2017 7.150 7.380 7.091 7.270 1,019,002 +0.20(+2.83%)
Jun 16, 2017 6.910 7.470 6.900 7.070 895,809 +0.16(+2.32%)
Jun 15, 2017 6.790 7.045 6.760 6.910 661,606 +0.02(+0.29%)
Jun 14, 2017 7.120 7.190 6.805 6.890 738,803 -0.22(-3.09%)
Jun 13, 2017 6.920 7.200 6.910 7.110 1,170,362 +0.26(+3.80%)
Jun 12, 2017 7.070 7.070 6.570 6.850 732,747 +0.03(+0.44%)
Jun 09, 2017 7.120 7.200 6.760 6.820 809,369 -0.28(-3.94%)
Jun 08, 2017 6.910 7.120 6.910 7.100 588,466 +0.20(+2.90%)
Jun 07, 2017 6.990 7.130 6.830 6.900 634,139 -0.10(-1.43%)
Jun 06, 2017 6.790 7.250 6.650 7.000 1,146,693 +0.15(+2.19%)
Jun 05, 2017 6.680 6.900 6.650 6.850 666,069 +0.12(+1.78%)
Jun 02, 2017 6.730 6.790 6.590 6.730 877,458 -0.02(-0.30%)
Jun 01, 2017 6.710 6.890 6.710 6.750 555,302 +0.06(+0.90%)
May 31, 2017 6.730 6.770 6.540 6.690 378,085 -0.03(-0.45%)
May 30, 2017 6.780 6.930 6.700 6.720 466,254 -0.11(-1.61%)
May 26, 2017 6.750 6.860 6.700 6.830 500,845 +0.02(+0.29%)
May 25, 2017 6.950 7.060 6.750 6.810 528,427 -0.13(-1.87%)
May 24, 2017 6.790 6.970 6.730 6.940 881,402 +0.13(+1.91%)
May 23, 2017 6.930 7.000 6.720 6.810 472,766 +0.01(+0.15%)
May 22, 2017 6.850 6.910 6.630 6.800 505,548 -0.08(-1.16%)
May 19, 2017 6.710 7.000 6.710 6.880 814,032 +0.20(+2.99%)
May 18, 2017 6.620 6.840 6.620 6.680 745,957 +0.12(+1.83%)
May 17, 2017 6.690 6.740 6.480 6.560 746,839 -0.27(-3.95%)
May 16, 2017 6.790 6.890 6.670 6.830 552,840 +0.00(+0.00%)
May 15, 2017 6.830 6.990 6.790 6.830 722,578 -0.03(-0.44%)
May 12, 2017 6.710 6.990 6.630 6.860 854,274 +0.05(+0.73%)
May 11, 2017 7.040 7.050 6.620 6.810 1,306,301 -0.22(-3.13%)
May 10, 2017 6.460 7.260 6.320 7.030 3,880,491 +0.97(+16.01%)
May 09, 2017 6.140 6.460 6.060 6.060 1,376,250 -0.05(-0.82%)
May 08, 2017 6.660 6.680 6.090 6.110 944,434 -0.55(-8.26%)
May 05, 2017 6.380 6.660 6.310 6.660 1,120,560 +0.32(+5.05%)
May 04, 2017 6.300 6.470 6.300 6.340 983,025 +0.04(+0.63%)
May 03, 2017 6.400 6.400 6.180 6.300 908,746 -0.15(-2.33%)
May 02, 2017 6.430 6.480 6.305 6.450 796,400 +0.03(+0.47%)
May 01, 2017 6.370 6.510 6.230 6.420 656,013 +0.07(+1.10%)
Apr 28, 2017 6.250 6.490 6.250 6.350 837,757 +0.10(+1.60%)
Apr 27, 2017 6.270 6.270 6.050 6.250 651,772 +0.03(+0.48%)
Apr 26, 2017 6.200 6.280 6.130 6.220 681,937 +0.03(+0.48%)
Apr 25, 2017 6.120 6.240 6.120 6.190 792,814 +0.11(+1.81%)
Apr 24, 2017 5.900 6.220 5.900 6.080 989,604 +0.18(+3.05%)
Apr 21, 2017 6.050 6.050 5.830 5.900 558,910 -0.15(-2.48%)
Apr 20, 2017 6.050 6.170 6.010 6.050 1,041,660 +0.05(+0.83%)
Apr 19, 2017 5.730 6.070 5.730 6.000 1,261,837 +0.27(+4.71%)
Apr 18, 2017 5.700 5.750 5.500 5.730 615,141 +0.05(+0.88%)
Apr 17, 2017 5.560 5.740 5.500 5.680 793,882 +0.12(+2.16%)
Apr 13, 2017 5.640 5.745 5.530 5.560 817,117 -0.10(-1.77%)
Apr 12, 2017 5.530 5.850 5.510 5.660 907,980 +0.14(+2.54%)
Apr 11, 2017 5.750 5.860 5.490 5.520 1,270,378 -0.34(-5.80%)
Apr 10, 2017 5.060 5.960 5.030 5.860 4,375,040 +1.06(+22.08%)
Apr 07, 2017 4.750 4.870 4.700 4.800 884,535 +0.01(+0.21%)
Apr 06, 2017 4.820 4.820 4.660 4.790 822,426 -0.03(-0.62%)
Apr 05, 2017 4.790 4.950 4.790 4.820 899,219 +0.06(+1.26%)
Apr 04, 2017 4.780 4.800 4.720 4.760 592,097 -0.04(-0.83%)
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.