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

Himax Technologies ADR (NQ: HIMX )

5.050 -0.030 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2017 7.923 7.965 7.762 7.938 4,329,199 +0.09(+1.19%)
Oct 30, 2017 8.039 8.226 7.705 7.845 5,314,506 -0.23(-2.80%)
Oct 27, 2017 8.164 8.273 7.969 8.071 7,281,112 +0.09(+1.17%)
Oct 26, 2017 7.697 8.016 7.689 7.977 6,711,065 +0.44(+5.89%)
Oct 25, 2017 7.907 7.969 7.479 7.534 9,923,653 -0.37(-4.72%)
Oct 24, 2017 7.627 7.969 7.627 7.907 9,316,434 +0.29(+3.78%)
Oct 23, 2017 7.448 7.615 7.393 7.619 5,796,564 +0.26(+3.49%)
Oct 20, 2017 7.378 7.448 7.308 7.362 4,706,605 +0.00(+0.00%)
Oct 19, 2017 7.277 7.393 7.160 7.362 5,138,031 +0.00(+0.00%)
Oct 18, 2017 7.238 7.463 7.199 7.362 5,695,079 +0.17(+2.38%)
Oct 17, 2017 7.113 7.246 7.027 7.191 5,964,927 +0.08(+1.09%)
Oct 16, 2017 7.285 7.541 7.004 7.113 12,078,046 -0.15(-2.04%)
Oct 13, 2017 7.526 7.639 7.246 7.261 7,329,128 -0.19(-2.61%)
Oct 12, 2017 7.440 7.643 7.316 7.456 12,426,617 +0.02(+0.31%)
Oct 11, 2017 7.627 7.674 7.277 7.432 25,471,852 -0.45(-5.73%)
Oct 10, 2017 8.467 8.475 7.790 7.884 26,577,414 -0.61(-7.15%)
Oct 09, 2017 8.678 8.818 8.421 8.491 4,424,607 -0.09(-1.09%)
Oct 06, 2017 8.382 8.942 8.374 8.584 8,389,437 +0.16(+1.94%)
Oct 05, 2017 8.429 8.475 8.281 8.421 2,651,730 -0.02(-0.18%)
Oct 04, 2017 8.460 8.608 8.351 8.436 4,249,195 -0.09(-1.00%)
Oct 03, 2017 8.833 8.950 8.358 8.522 7,908,575 -0.23(-2.67%)
Oct 02, 2017 8.623 8.880 8.584 8.755 8,942,035 +0.25(+2.93%)
Sep 29, 2017 8.164 8.623 8.164 8.506 8,924,454 +0.40(+4.89%)
Sep 28, 2017 7.985 8.152 7.923 8.109 8,283,850 +0.26(+3.37%)
Sep 27, 2017 7.907 7.845 8,312,154 +0.36(+4.78%)
Sep 26, 2017 7.674 7.806 7.378 7.487 9,084,466 +0.09(+1.26%)
Sep 25, 2017 7.822 7.860 7.308 7.393 12,696,776 -0.51(-6.50%)
Sep 22, 2017 8.141 8.172 7.806 7.907 8,531,639 -0.19(-2.31%)
Sep 21, 2017 7.954 8.467 7.884 8.094 11,541,971 +0.14(+1.76%)
Sep 20, 2017 7.938 8.195 7.759 7.954 6,606,610 +0.03(+0.39%)
Sep 19, 2017 8.421 8.421 7.923 7.923 6,522,791 -0.40(-4.86%)
Sep 18, 2017 8.203 8.530 8.203 8.327 7,401,746 +0.12(+1.42%)
Sep 15, 2017 8.172 8.242 8.001 8.211 5,183,408 +0.05(+0.67%)
Sep 14, 2017 8.063 8.281 7.814 8.156 7,386,199 +0.05(+0.67%)
Sep 13, 2017 8.639 8.646 8.032 8.102 10,024,570 -0.47(-5.45%)
Sep 12, 2017 8.942 8.958 8.327 8.569 14,750,114 -0.23(-2.65%)
Sep 11, 2017 8.024 8.864 8.001 8.802 17,671,196 +0.87(+10.99%)
Sep 08, 2017 8.032 8.078 7.681 7.930 11,453,623 +0.06(+0.79%)
Sep 07, 2017 8.561 8.592 7.798 7.868 19,425,432 -0.76(-8.84%)
Sep 06, 2017 9.195 9.308 8.382 8.631 22,711,116 -0.24(-2.72%)
Sep 05, 2017 8.211 8.919 8.031 8.872 23,318,332 +0.73(+8.99%)
Sep 01, 2017 7.744 8.281 7.728 8.141 13,256,843 +0.50(+6.52%)
Aug 31, 2017 7.316 7.783 7.292 7.643 11,859,084 +0.44(+6.16%)
Aug 30, 2017 7.004 7.234 6.880 7.199 10,725,998 +0.42(+6.20%)
Aug 29, 2017 6.662 6.794 6.623 6.779 1,930,034 +0.01(+0.11%)
Aug 28, 2017 6.740 6.825 6.685 6.771 2,053,611 +0.03(+0.46%)
Aug 25, 2017 6.864 6.903 6.732 6.740 1,878,381 -0.12(-1.81%)
Aug 24, 2017 6.849 6.903 6.771 6.864 2,523,113 +0.02(+0.23%)
Aug 23, 2017 6.716 6.965 6.662 6.849 3,461,762 +0.09(+1.38%)
Aug 22, 2017 6.576 6.841 6.560 6.755 4,485,009 +0.24(+3.70%)
Aug 21, 2017 6.405 6.522 6.374 6.514 2,343,646 +0.12(+1.95%)
Aug 18, 2017 6.374 6.491 6.265 6.389 2,125,845 -0.01(-0.12%)
Aug 17, 2017 6.483 6.572 6.389 6.397 3,708,318 -0.09(-1.32%)
Aug 16, 2017 6.483 6.537 6.401 6.483 2,726,909 +0.03(+0.48%)
Aug 15, 2017 6.467 6.514 6.421 6.452 2,073,771 +0.00(+0.00%)
Aug 14, 2017 6.382 6.584 6.382 6.452 3,365,526 +0.10(+1.59%)
Aug 11, 2017 6.273 6.382 6.242 6.351 3,576,169 +0.10(+1.62%)
Aug 10, 2017 6.584 6.623 6.234 6.249 7,024,507 -0.41(-6.19%)
Aug 09, 2017 6.732 6.755 6.576 6.662 4,495,359 -0.15(-2.17%)
Aug 08, 2017 6.919 7.012 6.771 6.810 4,332,190 -0.07(-1.02%)
Aug 07, 2017 6.584 6.919 6.553 6.880 7,588,006 +0.33(+5.11%)
Aug 04, 2017 6.662 6.693 6.409 6.545 6,068,051 +0.09(+1.45%)
Aug 03, 2017 7.004 7.035 6.401 6.452 9,796,856 -0.14(-2.13%)
Aug 02, 2017 6.716 6.926 6.584 6.592 6,929,385 +0.05(+0.83%)
Aug 01, 2017 6.389 6.593 6.366 6.537 3,899,800 +0.12(+1.94%)
Jul 31, 2017 6.436 6.487 6.312 6.413 4,183,619 +0.01(+0.12%)
Jul 28, 2017 6.296 6.498 6.236 6.405 3,546,720 +0.08(+1.23%)
Jul 27, 2017 6.709 6.736 6.265 6.327 5,742,510 -0.26(-4.01%)
Jul 26, 2017 6.660 6.736 6.569 6.592 3,357,566 +0.05(+0.69%)
Jul 25, 2017 6.577 6.652 6.501 6.546 3,627,625 +0.02(+0.35%)
Jul 24, 2017 6.811 6.834 6.478 6.524 4,638,122 -0.26(-3.79%)
Jul 21, 2017 6.645 6.887 6.509 6.781 7,434,843 +0.08(+1.13%)
Jul 20, 2017 6.811 6.448 6.705 6,088,907 +0.26(+3.99%)
Jul 19, 2017 6.206 6.599 6.206 6.448 7,023,384 +0.27(+4.41%)
Jul 18, 2017 6.126 6.195 6.051 6.176 2,662,092 -0.02(-0.24%)
Jul 17, 2017 6.130 6.251 6.130 6.191 2,945,468 +0.07(+1.11%)
Jul 14, 2017 5.827 6.176 5.676 6.123 10,844,111 +0.06(+1.00%)
Jul 13, 2017 6.130 6.160 6.017 6.062 3,317,670 -0.05(-0.87%)
Jul 12, 2017 6.062 6.244 6.017 6.115 4,193,956 +0.08(+1.38%)
Jul 11, 2017 6.055 6.221 5.979 6.032 5,829,260 -0.14(-2.33%)
Jul 10, 2017 6.168 6.221 5.979 6.176 3,248,500 +0.00(+0.00%)
Jul 07, 2017 6.251 6.115 6.176 1,946,417 +0.07(+1.12%)
Jul 06, 2017 6.077 6.206 5.971 6.107 3,095,407 +0.08(+1.38%)
Jul 05, 2017 6.024 6.115 5.994 6.024 2,627,379 +0.03(+0.51%)
Jul 03, 2017 6.206 6.259 5.986 5.994 2,681,775 -0.21(-3.41%)
Jun 30, 2017 6.244 6.266 6.017 6.206 3,678,919 +0.00(+0.00%)
Jun 29, 2017 6.509 6.509 6.138 6.206 3,868,357 -0.20(-3.19%)
Jun 28, 2017 6.092 6.448 6.085 6.410 5,407,031 +0.32(+5.22%)
Jun 27, 2017 6.282 6.319 6.017 6.092 4,351,222 -0.18(-2.90%)
Jun 26, 2017 6.191 6.380 6.191 6.274 3,643,882 +0.09(+1.47%)
Jun 23, 2017 6.282 6.312 6.062 6.183 4,749,652 -0.02(-0.24%)
Jun 22, 2017 5.986 6.282 5.986 6.198 5,176,507 +0.23(+3.80%)
Jun 21, 2017 5.888 6.017 5.858 5.971 3,031,526 +0.07(+1.15%)
Jun 20, 2017 5.994 6.002 5.865 5.903 3,040,564 -0.08(-1.27%)
Jun 19, 2017 6.206 6.266 5.827 5.979 8,824,076 -0.17(-2.83%)
Jun 16, 2017 5.767 6.168 5.669 6.153 10,682,272 +0.45(+7.97%)
Jun 15, 2017 5.880 5.911 5.676 5.699 4,284,481 -0.29(-4.80%)
Jun 14, 2017 6.100 6.153 5.949 5.986 2,636,106 -0.13(-2.10%)
Jun 13, 2017 6.100 6.221 6.032 6.115 2,784,918 +0.04(+0.62%)
Jun 12, 2017 5.971 6.105 5.908 6.077 4,348,884 -0.08(-1.35%)
Jun 09, 2017 6.433 6.531 6.024 6.160 8,046,034 -0.30(-4.57%)
Jun 08, 2017 6.191 6.501 6.138 6.456 8,761,980 +0.39(+6.49%)
Jun 07, 2017 6.130 6.236 6.017 6.062 4,370,203 -0.03(-0.50%)
Jun 06, 2017 5.964 6.236 5.918 6.092 6,615,589 +0.14(+2.29%)
Jun 05, 2017 5.896 6.017 5.843 5.956 4,965,504 +0.05(+0.90%)
Jun 02, 2017 5.858 6.009 5.638 5.903 8,528,734 +0.17(+2.90%)
Jun 01, 2017 5.199 6.039 5.192 5.737 16,234,200 +0.54(+10.50%)
May 31, 2017 5.184 5.192 5.052 5.192 3,356,418 +0.01(+0.15%)
May 30, 2017 5.033 5.283 5.033 5.184 2,862,704 +0.13(+2.54%)
May 26, 2017 5.146 5.298 5.040 5.056 2,672,533 -0.07(-1.33%)
May 25, 2017 5.048 5.139 5.040 5.124 2,768,855 +0.11(+2.27%)
May 24, 2017 5.109 5.116 4.987 5.010 3,294,992 -0.08(-1.49%)
May 23, 2017 5.237 5.252 5.071 5.086 2,514,439 -0.16(-3.03%)
May 22, 2017 5.146 5.281 5.116 5.245 4,728,873 +0.13(+2.51%)
May 19, 2017 4.934 5.139 4.874 5.116 4,045,530 +0.20(+4.16%)
May 18, 2017 4.957 4.995 4.844 4.912 4,471,623 -0.04(-0.76%)
May 17, 2017 5.078 5.131 4.934 4.950 8,080,205 -0.19(-3.68%)
May 16, 2017 5.139 5.563 5.101 5.139 8,568,362 +0.03(+0.59%)
May 15, 2017 5.056 5.177 4.965 5.109 7,063,743 -0.02(-0.44%)
May 12, 2017 5.525 5.525 5.056 5.131 12,774,787 -0.36(-6.48%)
May 11, 2017 5.600 6.183 5.464 5.487 26,185,196 +0.30(+5.84%)
May 10, 2017 5.116 5.199 4.942 5.184 7,726,267 +0.05(+1.03%)
May 09, 2017 5.116 5.196 5.086 5.131 5,681,113 -0.02(-0.44%)
May 08, 2017 5.199 5.230 5.124 5.154 2,847,223 -0.03(-0.58%)
May 05, 2017 5.109 5.184 5.071 5.184 3,492,365 +0.11(+2.09%)
May 04, 2017 5.298 5.301 5.040 5.078 3,349,681 -0.14(-2.75%)
May 03, 2017 5.313 5.411 5.192 5.222 3,992,947 -0.12(-2.27%)
May 02, 2017 5.351 5.434 5.298 5.343 2,441,587 +0.01(+0.14%)
May 01, 2017 5.313 5.366 5.283 5.336 2,651,870 +0.03(+0.57%)
Apr 28, 2017 5.283 5.336 5.207 5.305 3,606,440 +0.11(+2.04%)
Apr 27, 2017 5.298 5.351 5.184 5.199 5,374,747 -0.04(-0.72%)
Apr 26, 2017 5.411 5.426 5.124 5.237 12,564,066 -0.15(-2.81%)
Apr 25, 2017 5.790 5.911 5.283 5.389 15,807,040 -0.43(-7.41%)
Apr 24, 2017 5.714 5.887 5.540 5.820 8,032,306 +0.15(+2.67%)
Apr 21, 2017 5.827 5.843 5.646 5.669 3,219,063 -0.14(-2.35%)
Apr 20, 2017 5.767 5.827 5.532 5.805 5,833,344 +0.05(+0.79%)
Apr 19, 2017 6.107 6.191 5.714 5.759 10,105,654 -0.30(-4.87%)
Apr 18, 2017 6.282 6.338 6.039 6.055 8,250,898 -0.30(-4.76%)
Apr 17, 2017 6.433 6.490 6.327 6.357 4,225,476 +0.00(+0.00%)
Apr 13, 2017 6.297 6.698 6.282 6.357 4,590,314 +0.01(+0.12%)
Apr 12, 2017 6.509 6.509 6.017 6.350 9,595,912 -0.19(-2.89%)
Apr 11, 2017 6.811 6.819 6.456 6.539 8,067,641 -0.30(-4.32%)
Apr 10, 2017 7.001 7.088 6.804 6.834 3,949,754 -0.20(-2.80%)
Apr 07, 2017 6.932 7.175 6.925 7.031 4,669,261 +0.08(+1.09%)
Apr 06, 2017 6.819 7.027 6.796 6.955 4,434,368 +0.14(+2.00%)
Apr 05, 2017 6.758 6.872 6.591 6.819 5,107,730 -0.01(-0.11%)
Apr 04, 2017 6.925 6.970 6.721 6.826 4,303,201 -0.11(-1.64%)
Apr 03, 2017 6.887 7.008 6.849 6.940 5,353,630 +0.04(+0.55%)
Mar 31, 2017 6.660 6.978 6.327 6.902 12,596,838 +0.31(+4.71%)
Mar 30, 2017 7.008 7.023 6.501 6.592 11,503,840 -0.43(-6.14%)
Mar 29, 2017 7.152 7.182 6.789 7.023 6,761,280 -0.11(-1.59%)
Mar 28, 2017 7.190 7.258 7.084 7.137 4,136,839 -0.01(-0.11%)
Mar 27, 2017 7.076 7.152 6.751 7.144 6,320,889 +0.12(+1.72%)
Mar 24, 2017 6.955 7.326 6.940 7.023 7,719,098 +0.15(+2.20%)
Mar 23, 2017 6.857 7.031 6.826 6.872 4,402,075 +0.02(+0.22%)
Mar 22, 2017 6.615 6.910 6.586 6.857 7,443,782 +0.26(+4.02%)
Mar 21, 2017 6.773 7.008 6.569 6.592 12,098,613 -0.11(-1.58%)
Mar 20, 2017 6.554 6.758 6.535 6.698 9,289,478 +0.19(+2.91%)
Mar 17, 2017 6.319 6.546 6.274 6.509 8,598,018 +0.33(+5.39%)
Mar 16, 2017 6.191 6.251 6.145 6.176 3,274,523 -0.02(-0.24%)
Mar 15, 2017 5.994 6.270 5.994 6.191 7,693,875 +0.20(+3.28%)
Mar 14, 2017 5.903 6.077 5.843 5.994 4,905,258 +0.06(+1.02%)
Mar 13, 2017 5.979 6.017 5.797 5.933 2,875,519 +0.07(+1.16%)
Mar 10, 2017 5.858 6.017 5.827 5.865 3,892,517 +0.12(+2.11%)
Mar 09, 2017 5.941 6.047 5.653 5.744 6,865,460 -0.05(-0.91%)
Mar 08, 2017 5.487 6.009 5.449 5.797 12,533,379 +0.44(+8.19%)
Mar 07, 2017 5.411 5.460 5.328 5.358 1,950,481 -0.05(-0.98%)
Mar 06, 2017 5.479 5.479 5.305 5.411 3,415,295 -0.05(-0.83%)
Mar 03, 2017 5.426 5.517 5.328 5.457 3,693,802 +0.05(+0.84%)
Mar 02, 2017 5.411 5.457 5.328 5.411 3,600,011 -0.01(-0.14%)
Mar 01, 2017 5.305 5.449 5.177 5.419 6,604,785 +0.29(+5.60%)
Feb 28, 2017 5.328 5.328 5.093 5.131 3,411,723 -0.11(-2.16%)
Feb 27, 2017 5.449 5.457 5.222 5.245 3,847,525 -0.05(-0.86%)
Feb 24, 2017 5.328 5.373 5.207 5.290 3,755,841 -0.06(-1.13%)
Feb 23, 2017 5.283 5.464 5.271 5.351 6,603,325 +0.05(+1.00%)
Feb 22, 2017 5.600 5.759 5.230 5.298 13,732,442 -0.31(-5.53%)
Feb 21, 2017 5.298 5.714 5.283 5.608 11,044,173 +0.36(+6.77%)
Feb 17, 2017 5.252 5.252 5.252 0 +0.14(+2.66%)
Feb 16, 2017 5.154 5.275 4.927 5.116 19,845,640 +0.30(+6.12%)
Feb 15, 2017 4.632 4.836 4.268 4.821 18,456,790 +0.24(+5.29%)
Feb 14, 2017 4.102 4.594 4.049 4.579 15,580,054 +0.51(+12.66%)
Feb 13, 2017 3.905 4.117 3.898 4.064 5,289,350 +0.23(+6.13%)
Feb 10, 2017 3.731 3.860 3.708 3.829 3,787,186 +0.08(+2.22%)
Feb 09, 2017 3.860 3.860 3.739 3.746 3,502,236 -0.09(-2.37%)
Feb 08, 2017 3.845 3.882 3.708 3.837 3,593,285 +0.01(+0.20%)
Feb 07, 2017 3.837 3.875 3.792 3.829 3,945,849 -0.06(-1.56%)
Feb 06, 2017 3.996 4.072 3.852 3.890 6,784,471 -0.08(-1.91%)
Feb 03, 2017 4.064 4.094 3.913 3.966 4,137,907 -0.06(-1.50%)
Feb 02, 2017 3.966 4.094 3.935 4.026 2,962,095 +0.03(+0.76%)
Feb 01, 2017 3.951 4.045 3.913 3.996 3,060,980 +0.08(+2.13%)
Jan 31, 2017 3.860 3.932 3.852 3.913 3,455,253 +0.03(+0.78%)
Jan 30, 2017 4.034 4.057 3.784 3.882 8,673,650 -0.21(-5.18%)
Jan 27, 2017 4.125 4.125 4.041 4.094 3,681,635 -0.05(-1.10%)
Jan 26, 2017 4.117 4.359 4.034 4.140 6,188,646 +0.05(+1.11%)
Jan 25, 2017 4.200 4.208 4.049 4.094 5,164,497 -0.07(-1.64%)
Jan 24, 2017 4.178 4.200 4.109 4.162 2,863,907 +0.02(+0.37%)
Jan 23, 2017 4.147 4.193 4.026 4.147 3,391,096 +0.02(+0.55%)
Jan 20, 2017 4.200 4.200 4.109 4.125 2,959,992 -0.01(-0.18%)
Jan 19, 2017 4.299 4.329 4.072 4.132 7,997,304 -0.18(-4.21%)
Jan 18, 2017 4.291 4.329 4.238 4.314 4,277,106 -0.08(-1.72%)
Jan 17, 2017 4.352 4.480 4.329 4.390 3,991,200 +0.02(+0.52%)
Jan 13, 2017 4.367 4.367 4.367 0 -0.08(-1.70%)
Jan 12, 2017 4.518 4.552 4.314 4.442 7,231,065 -0.10(-2.17%)
Jan 11, 2017 4.541 4.571 4.488 4.541 5,424,566 -0.05(-1.15%)
Jan 10, 2017 4.579 4.617 4.495 4.594 9,408,944 -0.01(-0.16%)
Jan 09, 2017 4.541 4.632 4.480 4.601 6,617,824 +0.02(+0.50%)
Jan 06, 2017 4.791 4.821 4.541 4.579 5,488,274 -0.20(-4.12%)
Jan 05, 2017 4.836 4.836 4.753 4.776 1,963,663 +0.00(+0.00%)
Jan 04, 2017 4.730 4.836 4.730 4.776 3,047,931 +0.07(+1.45%)
Jan 03, 2017 4.677 4.768 4.617 4.707 4,090,594 +0.14(+2.98%)
Dec 30, 2016 4.571 4.571 4.571 0 -0.05(-1.15%)
Dec 29, 2016 4.654 4.692 4.586 4.624 2,071,656 -0.06(-1.29%)
Dec 28, 2016 4.753 4.817 4.632 4.685 2,924,444 -0.02(-0.48%)
Dec 27, 2016 4.564 4.791 4.541 4.707 3,187,687 +0.20(+4.36%)
Dec 23, 2016 4.511 4.511 4.511 0 +0.02(+0.34%)
Dec 22, 2016 4.518 4.586 4.435 4.495 5,366,753 -0.02(-0.50%)
Dec 21, 2016 4.594 4.594 4.427 4.518 7,391,501 -0.06(-1.32%)
Dec 20, 2016 4.624 4.654 4.503 4.579 8,263,105 -0.04(-0.82%)
Dec 19, 2016 4.707 4.745 4.609 4.617 4,432,730 -0.09(-1.93%)
Dec 16, 2016 4.753 4.806 4.692 4.707 6,209,545 -0.05(-0.96%)
Dec 15, 2016 4.783 4.927 4.518 4.753 13,928,295 -0.14(-2.79%)
Dec 14, 2016 5.124 5.146 4.863 4.889 8,011,622 -0.23(-4.58%)
Dec 13, 2016 5.419 5.441 4.919 5.124 28,792,404 -0.33(-6.10%)
Dec 12, 2016 5.600 5.616 5.377 5.457 6,565,836 -0.16(-2.83%)
Dec 09, 2016 5.669 5.714 5.600 5.616 1,307,587 -0.03(-0.54%)
Dec 08, 2016 5.782 5.827 5.608 5.646 2,348,609 -0.12(-2.10%)
Dec 07, 2016 5.669 5.850 5.600 5.767 2,319,418 +0.11(+2.01%)
Dec 06, 2016 5.585 5.744 5.532 5.653 2,482,941 +0.09(+1.63%)
Dec 05, 2016 5.457 5.616 5.411 5.563 3,932,417 +0.15(+2.80%)
Dec 02, 2016 5.396 5.426 5.086 5.411 6,733,859 -0.02(-0.28%)
Dec 01, 2016 5.578 5.623 5.320 5.426 4,247,591 -0.15(-2.71%)
Nov 30, 2016 5.616 5.672 5.525 5.578 1,530,192 +0.02(+0.41%)
Nov 29, 2016 5.593 5.623 5.441 5.555 5,100,940 -0.05(-0.81%)
Nov 28, 2016 5.600 5.631 5.479 5.600 2,938,605 -0.08(-1.33%)
Nov 25, 2016 5.774 5.797 5.585 5.676 1,552,570 -0.10(-1.70%)
Nov 23, 2016 5.774 5.774 5.774 0 +0.03(+0.53%)
Nov 22, 2016 5.873 5.888 5.676 5.744 3,840,471 -0.10(-1.68%)
Nov 21, 2016 5.888 6.009 5.752 5.843 2,831,271 -0.02(-0.39%)
Nov 18, 2016 5.896 5.949 5.771 5.865 1,271,387 -0.05(-0.90%)
Nov 17, 2016 5.971 6.037 5.903 5.918 1,907,069 -0.07(-1.14%)
Nov 16, 2016 5.812 6.009 5.790 5.986 2,191,675 +0.20(+3.40%)
Nov 15, 2016 5.631 5.949 5.616 5.790 3,815,521 +0.15(+2.68%)
Nov 14, 2016 5.638 5.725 5.487 5.638 4,559,363 +0.02(+0.40%)
Nov 11, 2016 5.525 5.646 5.377 5.616 6,746,812 +0.08(+1.37%)
Nov 10, 2016 5.676 6.138 5.532 5.540 9,227,792 -0.11(-1.88%)
Nov 09, 2016 5.510 5.797 5.494 5.646 6,689,874 -0.13(-2.23%)
Nov 08, 2016 5.888 5.926 5.676 5.774 3,546,077 -0.14(-2.43%)
Nov 07, 2016 5.888 6.100 5.858 5.918 3,414,856 +0.09(+1.56%)
Nov 04, 2016 5.767 5.873 5.729 5.827 1,499,172 +0.02(+0.39%)
Nov 03, 2016 5.729 5.964 5.729 5.805 2,383,118 -0.03(-0.52%)
Nov 02, 2016 5.956 5.979 5.748 5.835 2,519,512 -0.11(-1.91%)
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.