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

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 3.650 3.850 3.650 3.800 19,411,472 +0.12(+3.26%)
May 27, 2016 3.600 3.680 3.680 3.680 9,571,800 +0.07(+1.94%)
May 26, 2016 3.550 3.620 3.530 3.610 8,305,002 +0.08(+2.27%)
May 25, 2016 3.540 3.560 3.460 3.530 11,663,312 +0.02(+0.57%)
May 24, 2016 3.580 3.610 3.510 3.510 9,303,062 -0.06(-1.68%)
May 23, 2016 3.590 3.660 3.550 3.570 7,099,049 -0.02(-0.56%)
May 20, 2016 3.600 3.660 3.580 3.590 6,597,788 -0.07(-1.91%)
May 19, 2016 3.560 3.720 3.560 3.660 16,165,325 +0.08(+2.23%)
May 18, 2016 3.500 3.620 3.450 3.580 17,245,908 +0.06(+1.70%)
May 17, 2016 3.400 3.530 3.390 3.520 14,585,402 +0.09(+2.62%)
May 16, 2016 3.420 3.480 3.390 3.430 11,277,897 -0.01(-0.29%)
May 13, 2016 3.450 3.500 3.430 3.440 6,971,851 -0.05(-1.43%)
May 12, 2016 3.540 3.550 3.400 3.490 17,243,516 +0.00(+0.00%)
May 11, 2016 3.500 3.570 3.470 3.490 7,861,568 -0.01(-0.29%)
May 10, 2016 3.480 3.530 3.420 3.500 15,084,904 +0.10(+2.94%)
May 09, 2016 3.530 3.590 3.400 3.400 9,812,391 -0.14(-3.95%)
May 06, 2016 3.440 3.580 3.439 3.540 11,350,719 +0.10(+2.91%)
May 05, 2016 3.530 3.550 3.430 3.440 10,752,488 -0.03(-0.86%)
May 04, 2016 3.570 3.640 3.450 3.470 19,154,532 -0.20(-5.45%)
May 03, 2016 3.520 3.690 3.367 3.670 36,529,200 +0.18(+5.16%)
May 02, 2016 3.460 3.530 3.380 3.490 23,652,360 +0.06(+1.75%)
Apr 29, 2016 3.570 3.730 3.380 3.430 23,557,482 -0.15(-4.19%)
Apr 28, 2016 3.690 3.700 3.580 3.580 7,541,617 -0.10(-2.72%)
Apr 27, 2016 3.690 3.740 3.670 3.680 8,883,949 +0.00(+0.00%)
Apr 26, 2016 3.810 3.810 3.660 3.680 12,659,489 -0.12(-3.16%)
Apr 25, 2016 3.730 3.800 3.660 3.800 13,894,415 +0.06(+1.60%)
Apr 22, 2016 3.680 3.800 3.680 3.740 8,886,447 +0.06(+1.63%)
Apr 21, 2016 3.810 3.900 3.630 3.680 14,780,842 -0.12(-3.16%)
Apr 20, 2016 3.670 3.810 3.640 3.800 22,288,196 +0.12(+3.26%)
Apr 19, 2016 3.590 3.700 3.578 3.680 13,041,722 +0.12(+3.37%)
Apr 18, 2016 3.520 3.650 3.510 3.560 9,345,114 -0.03(-0.84%)
Apr 15, 2016 3.470 3.650 3.460 3.590 22,118,308 +0.09(+2.57%)
Apr 14, 2016 3.450 3.540 3.450 3.500 15,314,813 +0.08(+2.34%)
Apr 13, 2016 3.370 3.455 3.300 3.420 30,528,136 -0.07(-2.01%)
Apr 12, 2016 3.470 3.500 3.360 3.490 11,206,397 +0.06(+1.75%)
Apr 11, 2016 3.520 3.540 3.430 3.430 9,421,168 -0.07(-2.00%)
Apr 08, 2016 3.520 3.560 3.470 3.500 9,132,628 -0.01(-0.28%)
Apr 07, 2016 3.550 3.620 3.440 3.510 23,963,048 -0.08(-2.23%)
Apr 06, 2016 3.470 3.640 3.460 3.590 15,149,329 +0.09(+2.57%)
Apr 05, 2016 3.490 3.550 3.375 3.500 52,929,328 +0.06(+1.74%)
Apr 04, 2016 3.650 3.665 3.440 3.440 22,164,520 -0.19(-5.23%)
Apr 01, 2016 3.410 3.690 3.400 3.630 29,398,502 +0.15(+4.31%)
Mar 31, 2016 3.430 3.490 3.350 3.480 13,475,503 +0.03(+0.87%)
Mar 30, 2016 3.440 3.540 3.410 3.450 17,553,936 +0.03(+0.88%)
Mar 29, 2016 3.260 3.460 3.220 3.420 23,768,592 +0.16(+4.91%)
Mar 28, 2016 3.260 3.330 3.215 3.260 7,856,813 +0.00(+0.00%)
Mar 24, 2016 3.160 3.260 3.260 3.260 11,299,000 +0.11(+3.49%)
Mar 23, 2016 3.350 3.370 3.120 3.150 24,097,374 -0.22(-6.53%)
Mar 22, 2016 3.200 3.440 3.190 3.370 23,846,540 +0.16(+4.98%)
Mar 21, 2016 3.260 3.270 3.170 3.210 13,973,150 -0.05(-1.53%)
Mar 18, 2016 3.430 3.480 3.260 3.260 24,770,602 -0.14(-4.12%)
Mar 17, 2016 3.540 3.590 3.330 3.400 27,215,006 -0.17(-4.76%)
Mar 16, 2016 3.620 3.625 3.450 3.570 18,070,868 +0.02(+0.56%)
Mar 15, 2016 3.700 3.760 3.540 3.550 15,376,720 -0.17(-4.57%)
Mar 14, 2016 3.700 3.765 3.650 3.720 9,105,886 +0.01(+0.27%)
Mar 11, 2016 3.790 3.820 3.680 3.710 12,674,922 -0.02(-0.54%)
Mar 10, 2016 4.000 4.000 3.640 3.730 27,408,352 -0.23(-5.81%)
Mar 09, 2016 3.980 4.050 3.880 3.960 16,519,743 -0.02(-0.50%)
Mar 08, 2016 3.940 4.050 3.870 3.980 25,135,982 +0.01(+0.25%)
Mar 07, 2016 3.820 4.090 3.820 3.970 26,808,070 +0.15(+3.93%)
Mar 04, 2016 4.020 4.180 3.670 3.820 32,947,144 -0.18(-4.50%)
Mar 03, 2016 3.740 4.050 3.730 4.000 40,388,984 +0.25(+6.67%)
Mar 02, 2016 3.480 3.815 3.440 3.750 26,994,078 +0.28(+8.07%)
Mar 01, 2016 3.430 3.480 3.380 3.470 13,742,449 +0.03(+0.87%)
Feb 29, 2016 3.310 3.460 3.210 3.440 20,032,056 +0.11(+3.30%)
Feb 26, 2016 3.080 3.340 3.075 3.330 20,777,828 +0.26(+8.47%)
Feb 25, 2016 3.040 3.140 3.000 3.070 21,454,996 +0.02(+0.66%)
Feb 24, 2016 2.920 3.050 2.870 3.050 8,755,764 +0.10(+3.39%)
Feb 23, 2016 3.000 3.080 2.950 2.950 9,171,859 -0.07(-2.32%)
Feb 22, 2016 2.965 3.045 2.950 3.020 11,780,417 +0.09(+3.07%)
Feb 19, 2016 3.010 3.020 2.890 2.930 19,241,216 -0.14(-4.56%)
Feb 18, 2016 3.050 3.085 2.890 3.070 19,194,776 +0.08(+2.68%)
Feb 17, 2016 2.840 3.000 2.840 2.990 23,238,728 +0.20(+7.17%)
Feb 16, 2016 2.810 2.880 2.660 2.790 16,458,964 +0.13(+4.89%)
Feb 12, 2016 2.560 2.660 2.660 2.660 20,188,400 +0.11(+4.31%)
Feb 11, 2016 2.650 2.745 2.530 2.550 16,291,702 -0.17(-6.25%)
Feb 10, 2016 2.670 2.800 2.620 2.720 14,529,733 +0.07(+2.64%)
Feb 09, 2016 2.520 2.720 2.450 2.650 23,629,026 +0.10(+3.92%)
Feb 08, 2016 2.800 2.840 2.530 2.550 26,568,776 -0.30(-10.53%)
Feb 05, 2016 2.840 2.930 2.770 2.850 21,721,918 +0.02(+0.71%)
Feb 04, 2016 2.850 3.005 2.800 2.830 25,274,354 -0.01(-0.35%)
Feb 03, 2016 2.830 2.900 2.710 2.840 19,103,504 +0.07(+2.53%)
Feb 02, 2016 3.020 3.050 2.700 2.770 25,874,278 -0.30(-9.77%)
Feb 01, 2016 3.040 3.090 2.980 3.070 19,084,480 +0.05(+1.66%)
Jan 29, 2016 3.110 3.120 2.980 3.020 30,963,860 -0.03(-0.98%)
Jan 28, 2016 2.990 3.120 2.980 3.050 26,140,200 +0.13(+4.45%)
Jan 27, 2016 3.030 3.210 2.910 2.920 40,517,408 -0.07(-2.34%)
Jan 26, 2016 3.010 3.100 2.720 2.990 62,524,064 +0.47(+18.65%)
Jan 25, 2016 2.970 3.050 2.440 2.520 41,103,960 -0.35(-12.20%)
Jan 22, 2016 2.620 2.970 2.620 2.870 43,346,988 +0.37(+14.80%)
Jan 21, 2016 2.470 2.580 2.340 2.500 23,217,830 +0.05(+2.04%)
Jan 20, 2016 2.550 2.560 2.180 2.450 47,982,752 -0.19(-7.20%)
Jan 19, 2016 2.930 2.940 2.610 2.640 20,011,220 -0.23(-8.01%)
Jan 15, 2016 3.120 2.870 2.870 2.870 29,570,800 -0.32(-10.03%)
Jan 14, 2016 3.080 3.250 3.010 3.190 25,981,580 +0.09(+2.90%)
Jan 13, 2016 3.400 3.440 3.050 3.100 25,191,716 -0.27(-8.01%)
Jan 12, 2016 3.430 3.440 3.310 3.370 12,434,614 +0.01(+0.30%)
Jan 11, 2016 3.440 3.450 3.300 3.360 14,447,282 -0.04(-1.18%)
Jan 08, 2016 3.460 3.580 3.400 3.400 9,985,454 +0.05(+1.49%)
Jan 07, 2016 3.480 3.510 3.330 3.350 17,428,176 -0.24(-6.69%)
Jan 06, 2016 3.520 3.670 3.470 3.590 14,768,135 +0.01(+0.28%)
Jan 05, 2016 3.550 3.580 3.450 3.580 9,223,128 +0.06(+1.70%)
Jan 04, 2016 3.520 3.580 3.430 3.520 15,175,411 -0.10(-2.76%)
Dec 31, 2015 3.620 3.620 3.620 3.620 14,792,100 -0.01(-0.28%)
Dec 30, 2015 3.830 3.870 3.620 3.630 11,487,348 -0.22(-5.71%)
Dec 29, 2015 3.820 3.870 3.820 3.850 6,144,564 +0.04(+1.05%)
Dec 28, 2015 3.800 3.860 3.780 3.810 5,771,337 +0.00(+0.00%)
Dec 24, 2015 3.890 3.810 3.810 3.810 4,905,900 -0.11(-2.81%)
Dec 23, 2015 3.740 3.920 3.730 3.920 11,898,516 +0.18(+4.81%)
Dec 22, 2015 3.640 3.735 3.620 3.740 7,519,864 +0.11(+3.03%)
Dec 21, 2015 3.670 3.690 3.580 3.630 8,247,545 -0.03(-0.82%)
Dec 18, 2015 3.600 3.665 3.550 3.660 26,869,320 +0.06(+1.67%)
Dec 17, 2015 3.720 3.730 3.600 3.600 8,641,424 -0.09(-2.44%)
Dec 16, 2015 3.540 3.710 3.540 3.690 10,753,891 +0.16(+4.53%)
Dec 15, 2015 3.550 3.600 3.510 3.530 13,161,267 +0.01(+0.28%)
Dec 14, 2015 3.650 3.700 3.510 3.520 24,376,636 -0.13(-3.56%)
Dec 11, 2015 3.850 3.900 3.630 3.650 20,764,500 -0.30(-7.59%)
Dec 10, 2015 3.780 3.950 3.780 3.950 28,662,004 +0.21(+5.61%)
Dec 09, 2015 3.780 3.940 3.730 3.740 20,314,908 -0.03(-0.80%)
Dec 08, 2015 3.700 3.800 3.650 3.770 20,348,084 +0.14(+3.86%)
Dec 07, 2015 3.530 3.760 3.520 3.630 22,233,932 +0.10(+2.83%)
Dec 04, 2015 3.520 3.570 3.500 3.530 12,995,898 +0.00(+0.00%)
Dec 03, 2015 3.550 3.590 3.500 3.530 11,397,447 -0.02(-0.56%)
Dec 02, 2015 3.690 3.695 3.525 3.550 14,286,227 -0.08(-2.20%)
Dec 01, 2015 3.660 3.680 3.560 3.630 18,958,768 -0.02(-0.55%)
Nov 30, 2015 3.760 3.790 3.620 3.650 24,548,750 -0.08(-2.14%)
Nov 27, 2015 3.750 3.790 3.700 3.730 3,419,233 -0.03(-0.80%)
Nov 25, 2015 3.840 3.760 3.760 3.760 9,091,800 -0.07(-1.83%)
Nov 24, 2015 3.780 3.850 3.720 3.830 12,753,469 +0.04(+1.06%)
Nov 23, 2015 3.840 3.890 3.750 3.790 17,620,900 -0.04(-1.04%)
Nov 20, 2015 4.020 4.080 3.780 3.830 47,987,024 -0.22(-5.43%)
Nov 19, 2015 4.040 4.120 4.000 4.050 14,834,251 +0.06(+1.50%)
Nov 18, 2015 4.400 4.455 3.960 3.990 38,057,676 -0.41(-9.32%)
Nov 17, 2015 4.220 4.440 4.160 4.400 17,468,474 +0.19(+4.51%)
Nov 16, 2015 4.190 4.260 4.120 4.210 11,023,367 +0.03(+0.72%)
Nov 13, 2015 4.140 4.250 4.070 4.180 11,849,563 +0.04(+0.97%)
Nov 12, 2015 4.010 4.160 3.940 4.140 29,475,042 +0.14(+3.50%)
Nov 11, 2015 4.120 4.120 3.980 4.000 18,915,896 -0.08(-1.96%)
Nov 10, 2015 4.290 4.295 4.050 4.080 26,878,860 -0.20(-4.67%)
Nov 09, 2015 4.490 4.510 4.250 4.280 19,610,644 -0.25(-5.52%)
Nov 06, 2015 4.600 4.630 4.450 4.530 24,836,086 -0.15(-3.21%)
Nov 05, 2015 4.470 4.790 4.440 4.680 25,483,178 +0.20(+4.46%)
Nov 04, 2015 4.540 4.570 4.411 4.480 16,310,298 -0.03(-0.67%)
Nov 03, 2015 4.400 4.670 4.380 4.510 40,174,888 -0.34(-7.01%)
Nov 02, 2015 4.830 4.900 4.750 4.850 13,235,129 +0.12(+2.54%)
Oct 30, 2015 4.820 4.850 4.670 4.730 14,505,661 -0.07(-1.46%)
Oct 29, 2015 4.990 5.050 4.700 4.800 18,818,712 -0.21(-4.19%)
Oct 28, 2015 4.900 5.120 4.850 5.010 28,130,804 +0.13(+2.66%)
Oct 27, 2015 4.710 5.000 4.670 4.880 26,316,456 +0.10(+2.09%)
Oct 26, 2015 4.670 4.800 4.610 4.780 14,012,835 +0.07(+1.49%)
Oct 23, 2015 4.490 4.750 4.440 4.710 16,888,490 +0.25(+5.61%)
Oct 22, 2015 4.360 4.500 4.360 4.460 11,820,720 +0.12(+2.76%)
Oct 21, 2015 4.390 4.470 4.320 4.340 9,387,597 -0.02(-0.46%)
Oct 20, 2015 4.410 4.450 4.310 4.360 11,069,223 -0.05(-1.13%)
Oct 19, 2015 4.300 4.430 4.239 4.410 9,195,426 +0.12(+2.80%)
Oct 16, 2015 4.260 4.400 4.200 4.290 17,767,962 +0.02(+0.47%)
Oct 15, 2015 4.310 4.330 4.150 4.270 14,204,597 +0.00(+0.00%)
Oct 14, 2015 4.380 4.400 4.160 4.270 19,872,518 -0.12(-2.73%)
Oct 13, 2015 4.460 4.530 4.370 4.390 9,449,761 -0.11(-2.44%)
Oct 12, 2015 4.470 4.500 4.350 4.500 8,560,167 +0.03(+0.67%)
Oct 09, 2015 4.560 4.620 4.470 4.470 14,504,548 -0.08(-1.76%)
Oct 08, 2015 4.570 4.600 4.500 4.550 14,038,326 -0.04(-0.87%)
Oct 07, 2015 4.460 4.610 4.430 4.590 19,644,916 +0.16(+3.61%)
Oct 06, 2015 4.450 4.490 4.300 4.430 18,411,984 +0.01(+0.23%)
Oct 05, 2015 4.260 4.500 4.200 4.420 30,211,092 +0.17(+4.00%)
Oct 02, 2015 4.090 4.370 4.045 4.250 51,566,664 +0.20(+4.94%)
Oct 01, 2015 3.910 4.110 3.860 4.050 34,830,048 +0.21(+5.47%)
Sep 30, 2015 3.800 3.925 3.750 3.840 36,423,080 +0.10(+2.67%)
Sep 29, 2015 4.000 4.120 3.710 3.740 47,012,912 -0.24(-6.03%)
Sep 28, 2015 4.280 4.290 3.970 3.980 32,054,226 -0.32(-7.44%)
Sep 25, 2015 4.450 4.470 4.270 4.300 14,703,454 -0.09(-2.05%)
Sep 24, 2015 4.410 4.410 4.225 4.390 22,584,730 +0.05(+1.15%)
Sep 23, 2015 4.390 4.540 4.330 4.340 22,703,196 -0.06(-1.36%)
Sep 22, 2015 4.330 4.545 4.235 4.400 35,246,432 +0.02(+0.46%)
Sep 21, 2015 4.530 4.650 4.380 4.380 27,970,122 -0.10(-2.23%)
Sep 18, 2015 4.640 4.680 4.280 4.480 53,944,992 -0.21(-4.48%)
Sep 17, 2015 4.610 4.810 4.580 4.690 21,866,190 +0.00(+0.00%)
Sep 16, 2015 4.850 4.900 4.610 4.690 41,227,528 -0.26(-5.25%)
Sep 15, 2015 4.820 5.010 4.800 4.950 25,011,928 +0.17(+3.56%)
Sep 14, 2015 4.860 4.950 4.760 4.780 22,354,764 -0.10(-2.05%)
Sep 11, 2015 4.800 4.900 4.750 4.880 10,481,177 +0.06(+1.24%)
Sep 10, 2015 4.900 4.910 4.693 4.820 17,637,272 -0.10(-2.03%)
Sep 09, 2015 5.000 5.140 4.900 4.920 18,181,698 -0.08(-1.60%)
Sep 08, 2015 4.985 5.020 4.870 5.000 14,385,837 +0.05(+1.01%)
Sep 04, 2015 4.970 4.950 4.950 4.950 9,775,100 -0.10(-1.98%)
Sep 03, 2015 5.000 5.070 4.930 5.050 20,798,344 +0.05(+1.00%)
Sep 02, 2015 5.100 5.120 4.910 5.000 24,355,240 -0.02(-0.40%)
Sep 01, 2015 4.970 5.220 4.940 5.020 36,150,764 -0.04(-0.79%)
Aug 31, 2015 5.150 5.290 5.040 5.060 34,163,216 -0.13(-2.50%)
Aug 28, 2015 5.070 5.290 5.050 5.190 34,809,184 +0.12(+2.37%)
Aug 27, 2015 4.860 5.080 4.830 5.070 33,883,712 +0.28(+5.85%)
Aug 26, 2015 4.690 4.840 4.550 4.790 33,213,182 +0.19(+4.13%)
Aug 25, 2015 4.790 4.850 4.590 4.600 30,727,184 -0.01(-0.22%)
Aug 24, 2015 4.470 4.710 3.980 4.610 36,706,804 -0.10(-2.12%)
Aug 21, 2015 4.620 4.875 4.490 4.710 36,056,084 +0.02(+0.43%)
Aug 20, 2015 4.830 4.930 4.650 4.690 34,058,752 -0.23(-4.67%)
Aug 19, 2015 4.890 4.980 4.700 4.920 42,656,676 +0.06(+1.23%)
Aug 18, 2015 4.720 4.880 4.630 4.860 57,562,316 +0.26(+5.65%)
Aug 17, 2015 4.250 4.750 4.230 4.600 69,135,600 +0.42(+10.05%)
Aug 14, 2015 3.910 4.240 3.870 4.180 41,666,452 +0.30(+7.73%)
Aug 13, 2015 3.980 4.080 3.870 3.880 43,809,380 +0.00(+0.00%)
Aug 12, 2015 3.780 3.910 3.600 3.880 41,709,280 +0.03(+0.78%)
Aug 11, 2015 3.810 4.050 3.780 3.850 53,162,500 +0.01(+0.26%)
Aug 10, 2015 3.410 3.870 3.400 3.840 53,133,888 +0.47(+13.95%)
Aug 07, 2015 3.300 3.410 3.280 3.370 19,271,280 +0.08(+2.43%)
Aug 06, 2015 3.290 3.350 3.170 3.290 25,276,612 +0.14(+4.44%)
Aug 05, 2015 3.500 3.540 3.140 3.150 38,027,224 -0.34(-9.74%)
Aug 04, 2015 3.670 3.700 3.410 3.490 80,083,880 +0.15(+4.49%)
Aug 03, 2015 3.395 3.510 3.250 3.340 48,528,256 -0.03(-0.89%)
Jul 31, 2015 3.410 3.460 3.300 3.370 24,043,528 -0.06(-1.75%)
Jul 30, 2015 3.580 3.600 3.350 3.430 23,994,148 -0.05(-1.44%)
Jul 29, 2015 3.400 3.610 3.350 3.480 26,823,436 +0.17(+5.14%)
Jul 28, 2015 3.200 3.350 3.130 3.310 32,682,740 +0.21(+6.77%)
Jul 27, 2015 3.330 3.330 3.100 3.100 49,489,656 -0.34(-9.88%)
Jul 24, 2015 3.660 3.680 3.250 3.440 42,373,648 -0.23(-6.27%)
Jul 23, 2015 3.750 3.790 3.670 3.670 15,211,797 -0.14(-3.67%)
Jul 22, 2015 3.750 3.840 3.680 3.810 21,042,896 +0.04(+1.06%)
Jul 21, 2015 3.810 3.840 3.760 3.770 10,509,438 -0.04(-1.05%)
Jul 20, 2015 3.860 3.870 3.750 3.810 14,810,118 -0.03(-0.78%)
Jul 17, 2015 4.000 4.000 3.820 3.840 27,463,846 -0.14(-3.52%)
Jul 16, 2015 3.900 4.000 3.780 3.980 36,041,188 +0.14(+3.65%)
Jul 15, 2015 4.120 4.130 3.820 3.840 35,625,868 -0.16(-4.00%)
Jul 14, 2015 3.730 4.010 3.710 4.000 42,028,240 +0.29(+7.82%)
Jul 13, 2015 3.800 3.780 3.680 3.710 25,786,524 -0.07(-1.85%)
Jul 10, 2015 3.980 4.005 3.740 3.780 39,876,896 -0.12(-3.08%)
Jul 09, 2015 4.060 4.080 3.860 3.900 29,253,698 -0.05(-1.27%)
Jul 08, 2015 4.240 4.270 3.920 3.950 32,724,002 -0.35(-8.14%)
Jul 07, 2015 4.320 4.340 4.200 4.300 33,019,380 -0.07(-1.60%)
Jul 06, 2015 4.420 4.430 4.310 4.370 19,467,612 -0.11(-2.46%)
Jul 02, 2015 4.530 4.480 4.480 4.480 8,036,800 -0.04(-0.88%)
Jul 01, 2015 4.560 4.600 4.510 4.520 6,967,602 -0.04(-0.88%)
Jun 30, 2015 4.530 4.590 4.500 4.560 11,804,411 +0.04(+0.88%)
Jun 29, 2015 4.490 4.530 4.480 4.520 9,923,298 -0.04(-0.88%)
Jun 26, 2015 4.610 4.640 4.530 4.560 15,461,375 -0.06(-1.30%)
Jun 25, 2015 4.630 4.730 4.560 4.620 19,011,830 +0.00(+0.00%)
Jun 24, 2015 4.580 4.640 4.580 4.620 6,517,200 +0.04(+0.87%)
Jun 23, 2015 4.720 4.750 4.550 4.580 18,370,154 -0.11(-2.35%)
Jun 22, 2015 4.730 4.750 4.660 4.690 9,179,064 +0.01(+0.21%)
Jun 19, 2015 4.750 4.800 4.680 4.680 10,132,676 -0.06(-1.27%)
Jun 18, 2015 4.690 4.810 4.690 4.740 13,213,322 +0.05(+1.07%)
Jun 17, 2015 4.640 4.740 4.630 4.690 10,774,103 +0.05(+1.08%)
Jun 16, 2015 4.610 4.670 4.600 4.640 8,263,833 +0.02(+0.43%)
Jun 15, 2015 4.630 4.650 4.590 4.620 7,160,038 -0.01(-0.22%)
Jun 12, 2015 4.670 4.720 4.630 4.630 12,273,610 -0.04(-0.86%)
Jun 11, 2015 4.490 4.710 4.480 4.670 16,399,641 +0.13(+2.86%)
Jun 10, 2015 4.540 4.557 4.510 4.540 10,814,104 +0.01(+0.22%)
Jun 09, 2015 4.520 4.640 4.500 4.530 11,938,577 +0.03(+0.67%)
Jun 08, 2015 4.470 4.550 4.420 4.500 10,850,135 +0.08(+1.81%)
Jun 05, 2015 4.450 4.530 4.410 4.420 12,789,376 -0.04(-0.90%)
Jun 04, 2015 4.530 4.610 4.430 4.460 31,650,720 -0.29(-6.11%)
Jun 03, 2015 4.725 4.800 4.710 4.750 12,479,330 +0.06(+1.28%)
Jun 02, 2015 4.600 4.705 4.585 4.690 7,196,965 +0.05(+1.08%)
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.