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

Stein Mart, Inc. - Common Stock (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 5.336 5.336 5.336 0 -0.05(-0.90%)
Dec 29, 2016 5.356 5.482 5.346 5.385 398,735 +0.03(+0.55%)
Dec 28, 2016 5.307 5.366 5.219 5.356 425,240 +0.07(+1.38%)
Dec 27, 2016 5.350 5.427 5.177 5.283 540,245 -0.10(-1.79%)
Dec 23, 2016 5.379 5.379 5.379 0 -0.01(-0.18%)
Dec 22, 2016 5.725 5.725 5.321 5.388 541,100 -0.33(-5.71%)
Dec 21, 2016 5.782 5.840 5.686 5.715 357,703 -0.09(-1.49%)
Dec 20, 2016 5.734 5.859 5.648 5.801 506,041 +0.12(+2.20%)
Dec 19, 2016 5.580 5.686 5.504 5.677 445,294 +0.15(+2.78%)
Dec 16, 2016 5.456 5.590 5.417 5.523 1,270,043 +0.11(+1.95%)
Dec 15, 2016 5.715 5.734 5.379 5.417 648,562 -0.37(-6.47%)
Dec 14, 2016 5.369 5.830 5.283 5.792 1,364,520 +0.61(+11.87%)
Dec 13, 2016 5.091 5.196 4.975 5.177 696,950 +0.10(+1.89%)
Dec 12, 2016 5.071 5.119 4.947 5.081 475,122 -0.01(-0.19%)
Dec 09, 2016 5.052 5.139 4.995 5.091 507,700 +0.07(+1.34%)
Dec 08, 2016 4.937 5.119 4.899 5.023 590,528 +0.07(+1.36%)
Dec 07, 2016 4.966 5.086 4.889 4.956 521,826 +0.02(+0.39%)
Dec 06, 2016 4.822 4.947 4.793 4.937 334,853 +0.14(+3.01%)
Dec 05, 2016 4.899 4.947 4.774 4.793 393,470 -0.02(-0.40%)
Dec 02, 2016 4.774 4.899 4.769 4.812 270,616 +0.06(+1.21%)
Dec 01, 2016 4.822 4.879 4.726 4.754 264,254 -0.03(-0.60%)
Nov 30, 2016 4.851 4.927 4.783 4.783 502,231 -0.01(-0.20%)
Nov 29, 2016 5.023 5.023 4.783 4.793 496,259 -0.20(-4.04%)
Nov 28, 2016 5.167 5.187 4.985 4.995 343,058 -0.15(-2.99%)
Nov 25, 2016 4.966 5.177 4.966 5.148 195,757 +0.18(+3.68%)
Nov 23, 2016 4.966 4.966 4.966 0 -0.05(-0.96%)
Nov 22, 2016 4.899 5.043 4.851 5.014 675,487 +0.12(+2.35%)
Nov 21, 2016 4.956 5.043 4.851 4.899 530,888 -0.04(-0.78%)
Nov 18, 2016 5.023 5.187 4.860 4.937 695,333 +0.02(+0.39%)
Nov 17, 2016 5.484 5.523 4.899 4.918 1,918,871 -1.62(-24.82%)
Nov 16, 2016 6.368 6.560 6.320 6.541 331,391 +0.16(+2.56%)
Nov 15, 2016 6.483 6.483 6.166 6.378 108,760 -0.15(-2.35%)
Nov 14, 2016 6.522 6.656 6.464 6.531 166,677 -0.01(-0.15%)
Nov 11, 2016 6.416 6.637 6.301 6.541 244,679 +0.20(+3.18%)
Nov 10, 2016 6.003 6.455 5.945 6.339 234,708 +0.38(+6.45%)
Nov 09, 2016 5.484 5.974 5.417 5.955 117,059 +0.38(+6.90%)
Nov 08, 2016 5.715 5.715 5.552 5.571 102,135 -0.14(-2.52%)
Nov 07, 2016 5.667 5.782 5.571 5.715 110,571 +0.14(+2.59%)
Nov 04, 2016 5.571 5.667 5.542 5.571 80,636 +0.01(+0.17%)
Nov 03, 2016 5.600 5.672 5.552 5.561 89,781 -0.02(-0.34%)
Nov 02, 2016 5.638 5.763 5.552 5.580 86,295 -0.06(-1.02%)
Nov 01, 2016 5.763 5.801 5.629 5.638 114,753 -0.14(-2.49%)
Oct 31, 2016 5.782 5.811 5.696 5.782 95,642 -0.01(-0.17%)
Oct 28, 2016 5.705 5.821 5.705 5.792 70,125 +0.04(+0.67%)
Oct 27, 2016 6.013 6.090 5.725 5.753 110,479 -0.21(-3.54%)
Oct 26, 2016 5.917 6.022 5.878 5.965 144,458 +0.02(+0.32%)
Oct 25, 2016 5.945 6.032 5.821 5.945 95,070 -0.03(-0.48%)
Oct 24, 2016 5.897 6.109 5.888 5.974 55,326 +0.09(+1.47%)
Oct 21, 2016 5.859 6.003 5.801 5.888 75,734 -0.01(-0.16%)
Oct 20, 2016 5.840 5.974 5.821 5.897 98,765 +0.06(+0.99%)
Oct 19, 2016 5.849 5.859 5.792 5.840 82,027 -0.01(-0.16%)
Oct 18, 2016 5.888 5.888 5.715 5.849 98,476 -0.01(-0.16%)
Oct 17, 2016 5.840 5.869 5.734 5.859 74,209 +0.03(+0.49%)
Oct 14, 2016 5.888 5.911 5.811 5.830 39,998 -0.01(-0.16%)
Oct 13, 2016 5.878 5.941 5.792 5.840 82,188 -0.11(-1.78%)
Oct 12, 2016 5.677 5.974 5.677 5.945 92,426 +0.20(+3.51%)
Oct 11, 2016 5.859 5.869 5.734 5.744 162,939 -0.14(-2.45%)
Oct 10, 2016 5.945 5.984 5.849 5.888 109,636 -0.05(-0.81%)
Oct 07, 2016 5.994 6.080 5.888 5.936 126,909 -0.07(-1.12%)
Oct 06, 2016 5.859 6.032 5.830 6.003 161,095 +0.12(+1.96%)
Oct 05, 2016 6.013 6.013 5.869 5.888 174,986 -0.06(-0.97%)
Oct 04, 2016 6.109 6.118 5.936 5.945 170,082 -0.07(-1.12%)
Oct 03, 2016 6.157 6.224 6.003 6.013 188,176 -0.09(-1.42%)
Sep 30, 2016 6.214 6.214 6.003 6.099 354,065 +0.05(+0.79%)
Sep 29, 2016 6.704 6.723 6.003 6.051 745,961 -1.19(-16.45%)
Sep 28, 2016 7.261 7.377 7.166 7.242 78,375 -0.05(-0.66%)
Sep 27, 2016 7.329 7.338 7.252 7.290 53,820 -0.03(-0.46%)
Sep 26, 2016 7.438 7.485 7.314 7.324 72,422 -0.12(-1.66%)
Sep 23, 2016 7.390 7.495 7.371 7.447 75,327 -0.02(-0.25%)
Sep 22, 2016 7.210 7.466 7.210 7.466 112,352 +0.28(+3.84%)
Sep 21, 2016 7.077 7.219 7.057 7.191 120,162 +0.13(+1.89%)
Sep 20, 2016 7.238 7.238 7.034 7.057 144,417 -0.15(-2.11%)
Sep 19, 2016 7.362 7.466 7.077 7.210 138,439 -0.15(-2.07%)
Sep 16, 2016 7.286 7.409 7.162 7.362 248,102 +0.12(+1.71%)
Sep 15, 2016 7.200 7.295 7.200 7.238 76,191 +0.02(+0.26%)
Sep 14, 2016 7.257 7.281 7.143 7.219 53,272 -0.05(-0.65%)
Sep 13, 2016 7.314 7.333 7.153 7.267 76,329 -0.06(-0.78%)
Sep 12, 2016 7.219 7.409 7.219 7.324 119,838 +0.08(+1.05%)
Sep 09, 2016 7.409 7.438 7.238 7.248 76,740 -0.22(-2.93%)
Sep 08, 2016 7.571 7.584 7.428 7.466 71,730 -0.10(-1.38%)
Sep 07, 2016 7.552 7.619 7.514 7.571 89,680 +0.01(+0.13%)
Sep 06, 2016 7.742 7.742 7.533 7.562 94,388 -0.12(-1.61%)
Sep 02, 2016 7.704 7.685 7.685 7.685 62,451 +0.05(+0.62%)
Sep 01, 2016 7.619 7.780 7.562 7.638 115,402 -0.01(-0.12%)
Aug 31, 2016 7.657 7.714 7.609 7.647 132,211 -0.04(-0.50%)
Aug 30, 2016 7.809 7.828 7.628 7.685 115,514 -0.18(-2.30%)
Aug 29, 2016 7.723 7.885 7.704 7.866 72,985 +0.11(+1.47%)
Aug 26, 2016 7.847 7.980 7.704 7.752 64,528 -0.13(-1.69%)
Aug 25, 2016 8.028 8.085 7.828 7.885 117,354 -0.15(-1.89%)
Aug 24, 2016 8.094 8.208 7.999 8.037 109,852 -0.13(-1.63%)
Aug 23, 2016 8.408 8.551 8.113 8.170 195,741 -0.27(-3.16%)
Aug 22, 2016 8.313 8.503 8.018 8.437 138,950 +0.10(+1.14%)
Aug 19, 2016 7.609 8.399 7.600 8.342 293,937 -0.21(-2.45%)
Aug 18, 2016 8.370 8.570 8.351 8.551 189,387 +0.15(+1.81%)
Aug 17, 2016 8.465 8.465 8.303 8.399 108,067 -0.07(-0.79%)
Aug 16, 2016 8.636 8.646 8.446 8.465 136,919 -0.23(-2.63%)
Aug 15, 2016 8.351 8.779 8.351 8.693 196,587 +0.33(+3.98%)
Aug 12, 2016 8.218 8.393 8.132 8.361 92,614 +0.13(+1.62%)
Aug 11, 2016 7.828 8.284 7.828 8.227 160,800 +0.41(+5.23%)
Aug 10, 2016 7.837 7.942 7.799 7.818 71,977 -0.01(-0.12%)
Aug 09, 2016 7.942 8.075 7.809 7.828 61,363 -0.15(-1.91%)
Aug 08, 2016 8.009 8.151 7.828 7.980 42,845 +0.01(+0.12%)
Aug 05, 2016 7.904 8.151 7.704 7.971 109,650 +0.09(+1.09%)
Aug 04, 2016 7.971 8.056 7.856 7.885 66,333 -0.12(-1.54%)
Aug 03, 2016 7.619 8.018 7.590 8.009 122,476 +0.37(+4.86%)
Aug 02, 2016 8.085 8.085 7.628 7.638 86,039 -0.46(-5.64%)
Aug 01, 2016 8.142 8.275 8.037 8.094 99,407 -0.09(-1.05%)
Jul 29, 2016 8.132 8.237 8.037 8.180 83,128 +0.03(+0.35%)
Jul 28, 2016 8.237 8.237 8.037 8.151 87,058 -0.07(-0.81%)
Jul 27, 2016 8.132 8.246 8.066 8.218 69,832 +0.09(+1.05%)
Jul 26, 2016 8.075 8.189 7.990 8.132 111,835 +0.09(+1.06%)
Jul 25, 2016 7.980 8.189 7.942 8.047 98,250 +0.06(+0.77%)
Jul 22, 2016 7.990 8.142 7.942 7.985 88,751 -0.00(-0.06%)
Jul 21, 2016 8.113 8.199 7.867 7.990 69,357 -0.16(-1.98%)
Jul 20, 2016 8.047 8.265 7.952 8.151 55,115 +0.11(+1.42%)
Jul 19, 2016 8.180 8.313 8.000 8.037 90,743 -0.17(-2.09%)
Jul 18, 2016 7.952 8.218 7.837 8.208 209,526 +0.32(+4.10%)
Jul 15, 2016 7.799 8.066 7.799 7.885 133,375 +0.16(+2.09%)
Jul 14, 2016 7.894 7.971 7.704 7.723 87,762 -0.18(-2.29%)
Jul 13, 2016 7.799 7.952 7.438 7.904 206,654 +0.10(+1.34%)
Jul 12, 2016 7.695 7.875 7.571 7.799 172,703 +0.16(+2.12%)
Jul 11, 2016 7.447 7.704 7.428 7.638 189,167 +0.19(+2.55%)
Jul 08, 2016 7.314 7.466 7.267 7.447 179,998 +0.18(+2.49%)
Jul 07, 2016 7.305 7.400 7.229 7.267 78,973 +0.27(+3.80%)
Jul 05, 2016 7.191 7.229 6.962 7.000 202,968 -0.26(-3.54%)
Jul 01, 2016 7.295 7.257 7.257 7.257 97,882 -0.09(-1.17%)
Jun 30, 2016 7.181 7.343 6.987 7.343 143,995 +0.13(+1.85%)
Jun 29, 2016 7.038 7.229 7.029 7.210 115,243 +0.26(+3.69%)
Jun 28, 2016 6.943 7.115 6.886 6.953 105,394 +0.04(+0.62%)
Jun 27, 2016 6.967 6.967 6.656 6.910 169,983 -0.09(-1.34%)
Jun 24, 2016 7.004 7.145 6.882 7.004 1,354,923 -0.25(-3.50%)
Jun 23, 2016 7.221 7.343 7.183 7.258 107,718 +0.10(+1.45%)
Jun 22, 2016 7.089 7.164 6.995 7.155 131,334 +0.04(+0.53%)
Jun 21, 2016 7.127 7.145 6.854 7.117 184,096 -0.06(-0.79%)
Jun 20, 2016 6.929 7.221 6.910 7.174 147,070 +0.28(+4.10%)
Jun 17, 2016 6.797 7.019 6.797 6.891 256,112 +0.08(+1.11%)
Jun 16, 2016 6.872 6.872 6.684 6.816 80,828 -0.08(-1.23%)
Jun 15, 2016 6.797 6.995 6.788 6.901 82,106 +0.10(+1.52%)
Jun 14, 2016 6.703 6.825 6.628 6.797 100,189 +0.08(+1.26%)
Jun 13, 2016 6.825 6.967 6.694 6.712 125,867 -0.11(-1.66%)
Jun 10, 2016 6.797 6.985 6.703 6.825 121,930 -0.01(-0.14%)
Jun 09, 2016 6.919 6.948 6.684 6.835 134,665 -0.10(-1.49%)
Jun 08, 2016 6.929 7.004 6.816 6.938 114,521 +0.01(+0.14%)
Jun 07, 2016 6.722 6.976 6.552 6.929 128,459 +0.23(+3.37%)
Jun 06, 2016 6.675 6.759 6.628 6.703 95,968 +0.03(+0.42%)
Jun 03, 2016 6.778 6.816 6.637 6.675 120,501 -0.09(-1.39%)
Jun 02, 2016 6.505 6.788 6.496 6.769 104,465 +0.25(+3.90%)
Jun 01, 2016 6.515 6.581 6.458 6.515 135,871 -0.03(-0.43%)
May 31, 2016 6.458 6.590 6.421 6.543 159,607 +0.08(+1.31%)
May 27, 2016 6.392 6.458 6.458 6.458 136,283 +0.07(+1.03%)
May 26, 2016 6.392 6.458 6.336 6.392 102,297 -0.01(-0.15%)
May 25, 2016 6.129 6.411 6.072 6.402 191,515 +0.26(+4.29%)
May 24, 2016 6.129 6.345 6.082 6.138 330,223 +0.01(+0.15%)
May 23, 2016 6.006 6.152 5.969 6.129 274,234 +0.09(+1.56%)
May 20, 2016 5.790 6.072 5.677 6.035 250,310 +0.28(+4.91%)
May 19, 2016 5.649 6.016 5.479 5.752 384,916 +0.36(+6.63%)
May 18, 2016 5.366 5.404 5.281 5.394 263,613 -0.01(-0.17%)
May 17, 2016 5.489 5.564 5.300 5.404 295,318 -0.08(-1.54%)
May 16, 2016 5.649 5.903 5.479 5.489 240,657 -0.17(-2.99%)
May 13, 2016 5.818 5.851 5.639 5.658 188,093 -0.10(-1.80%)
May 12, 2016 5.762 5.846 5.649 5.762 196,867 +0.01(+0.16%)
May 11, 2016 6.053 6.053 5.752 5.752 197,898 -0.33(-5.42%)
May 10, 2016 6.279 6.279 6.044 6.082 148,552 -0.19(-3.00%)
May 09, 2016 6.355 6.402 6.166 6.270 217,533 -0.12(-1.91%)
May 06, 2016 6.298 6.392 6.166 6.392 233,403 +0.08(+1.34%)
May 05, 2016 6.731 6.731 6.289 6.308 166,748 -0.41(-6.16%)
May 04, 2016 6.722 6.872 6.684 6.722 112,097 -0.05(-0.70%)
May 03, 2016 6.797 6.844 6.684 6.769 145,988 -0.06(-0.83%)
May 02, 2016 6.854 7.032 6.750 6.825 142,289 +0.01(+0.14%)
Apr 29, 2016 6.957 6.967 6.731 6.816 71,550 -0.15(-2.16%)
Apr 28, 2016 7.042 7.080 6.938 6.967 113,563 -0.11(-1.60%)
Apr 27, 2016 6.995 7.089 6.897 7.080 136,872 +0.07(+0.94%)
Apr 26, 2016 6.938 7.047 6.915 7.014 91,683 +0.07(+0.95%)
Apr 25, 2016 6.910 6.967 6.901 6.948 163,692 +0.01(+0.14%)
Apr 22, 2016 6.872 6.967 6.863 6.938 92,232 +0.05(+0.68%)
Apr 21, 2016 6.872 6.901 6.778 6.891 184,770 -0.01(-0.14%)
Apr 20, 2016 6.769 6.957 6.769 6.901 92,810 +0.12(+1.81%)
Apr 19, 2016 6.806 6.882 6.750 6.778 120,331 -0.02(-0.28%)
Apr 18, 2016 6.581 6.844 6.496 6.797 145,704 +0.16(+2.41%)
Apr 15, 2016 6.486 6.750 6.458 6.637 114,570 +0.11(+1.73%)
Apr 14, 2016 6.449 6.590 6.449 6.524 160,015 +0.02(+0.29%)
Apr 13, 2016 6.279 6.543 6.279 6.505 137,560 +0.23(+3.60%)
Apr 12, 2016 6.157 6.355 6.082 6.279 141,103 +0.13(+2.14%)
Apr 11, 2016 6.157 6.308 6.082 6.147 127,941 +0.00(+0.00%)
Apr 08, 2016 6.345 6.402 6.082 6.147 199,965 -0.17(-2.68%)
Apr 07, 2016 6.505 6.533 6.289 6.317 411,350 -0.18(-2.75%)
Apr 06, 2016 6.458 6.562 6.355 6.496 150,513 +0.08(+1.17%)
Apr 05, 2016 6.581 6.602 6.392 6.421 215,252 -0.17(-2.57%)
Apr 04, 2016 6.741 6.759 6.590 6.590 151,186 -0.17(-2.51%)
Apr 01, 2016 6.872 7.080 6.675 6.759 169,891 -0.14(-2.05%)
Mar 31, 2016 6.863 6.976 6.661 6.901 313,618 +0.02(+0.27%)
Mar 30, 2016 6.891 6.957 6.656 6.882 72,194 -0.02(-0.34%)
Mar 29, 2016 6.803 6.980 6.719 6.905 163,366 +0.08(+1.23%)
Mar 28, 2016 6.738 6.887 6.649 6.821 132,481 +0.06(+0.83%)
Mar 24, 2016 6.616 6.766 6.766 6.766 181,887 +0.06(+0.83%)
Mar 23, 2016 6.803 6.905 6.700 6.710 219,087 -0.12(-1.77%)
Mar 22, 2016 6.905 7.115 6.784 6.831 241,533 -0.07(-0.95%)
Mar 21, 2016 7.036 7.204 6.896 6.896 196,035 -0.23(-3.27%)
Mar 18, 2016 6.971 7.148 6.915 7.129 446,663 +0.21(+2.96%)
Mar 17, 2016 6.859 6.975 6.784 6.924 284,064 +0.06(+0.81%)
Mar 16, 2016 7.138 7.180 6.840 6.868 201,365 -0.34(-4.78%)
Mar 15, 2016 6.570 7.333 6.570 7.213 359,657 +0.36(+5.31%)
Mar 14, 2016 7.231 7.315 6.803 6.849 403,938 -0.52(-7.08%)
Mar 11, 2016 6.616 7.381 6.551 7.371 406,393 +0.84(+12.84%)
Mar 10, 2016 6.700 6.733 6.011 6.533 581,567 -0.92(-12.38%)
Mar 09, 2016 7.576 7.679 7.371 7.455 151,325 -0.16(-2.08%)
Mar 08, 2016 7.576 7.716 7.511 7.614 333,780 +0.05(+0.62%)
Mar 07, 2016 7.213 7.567 7.185 7.567 225,978 +0.34(+4.77%)
Mar 04, 2016 6.915 7.241 6.896 7.222 263,827 +0.32(+4.59%)
Mar 03, 2016 6.728 6.933 6.640 6.905 301,191 +0.16(+2.35%)
Mar 02, 2016 6.682 6.849 6.663 6.747 95,591 +0.06(+0.84%)
Mar 01, 2016 6.989 6.989 6.616 6.691 153,050 -0.21(-3.10%)
Feb 29, 2016 6.775 6.989 6.728 6.905 177,541 +0.17(+2.49%)
Feb 26, 2016 6.477 6.775 6.421 6.738 193,123 +0.26(+4.03%)
Feb 25, 2016 6.477 6.477 6.318 6.477 81,321 +0.02(+0.29%)
Feb 24, 2016 6.337 6.505 6.244 6.458 102,022 +0.08(+1.32%)
Feb 23, 2016 6.365 6.430 6.365 6.374 144,988 +0.00(+0.00%)
Feb 22, 2016 6.356 6.430 6.316 6.374 190,726 +0.05(+0.74%)
Feb 19, 2016 6.430 6.430 6.290 6.328 66,830 -0.10(-1.59%)
Feb 18, 2016 6.421 6.477 6.337 6.430 133,074 +0.06(+0.88%)
Feb 17, 2016 6.383 6.505 6.356 6.374 155,893 +0.00(+0.00%)
Feb 16, 2016 6.197 6.430 6.101 6.374 162,563 +0.24(+3.95%)
Feb 12, 2016 6.076 6.132 6.132 6.132 105,162 +0.03(+0.46%)
Feb 11, 2016 6.057 6.178 6.057 6.104 148,154 +0.00(+0.00%)
Feb 10, 2016 6.234 6.262 6.104 6.104 126,594 -0.06(-0.91%)
Feb 09, 2016 6.197 6.253 6.057 6.160 206,894 -0.08(-1.34%)
Feb 08, 2016 6.095 6.281 6.057 6.244 185,900 +0.12(+1.98%)
Feb 05, 2016 6.467 6.467 6.076 6.123 264,524 -0.39(-6.01%)
Feb 04, 2016 6.570 6.710 6.514 6.514 182,128 -0.18(-2.65%)
Feb 03, 2016 6.775 6.776 6.616 6.691 225,126 -0.08(-1.24%)
Feb 02, 2016 6.766 6.840 6.719 6.775 81,230 -0.04(-0.55%)
Feb 01, 2016 6.775 6.877 6.644 6.812 159,129 -0.05(-0.68%)
Jan 29, 2016 6.626 6.877 6.626 6.859 160,573 +0.28(+4.25%)
Jan 28, 2016 6.523 6.616 6.449 6.579 121,870 +0.15(+2.32%)
Jan 27, 2016 6.616 6.663 6.421 6.430 238,227 -0.24(-3.63%)
Jan 26, 2016 6.477 6.710 6.393 6.672 172,598 +0.21(+3.17%)
Jan 25, 2016 6.616 6.616 6.346 6.467 229,841 -0.09(-1.42%)
Jan 22, 2016 6.644 6.676 6.383 6.561 247,290 +0.03(+0.43%)
Jan 21, 2016 6.262 6.551 6.178 6.533 467,074 +0.48(+8.01%)
Jan 20, 2016 5.927 6.141 5.657 6.048 617,334 +0.04(+0.62%)
Jan 19, 2016 5.964 6.216 5.899 6.011 360,256 +0.01(+0.16%)
Jan 15, 2016 5.880 6.001 6.001 6.001 384,056 +0.01(+0.16%)
Jan 14, 2016 6.067 6.234 5.983 5.992 224,411 -0.06(-0.92%)
Jan 13, 2016 5.973 6.113 5.973 6.048 275,502 +0.07(+1.25%)
Jan 12, 2016 6.244 6.252 5.815 5.973 319,397 -0.20(-3.17%)
Jan 11, 2016 6.225 6.533 6.095 6.169 204,581 -0.04(-0.60%)
Jan 08, 2016 6.542 6.588 6.132 6.206 394,595 -0.33(-4.99%)
Jan 07, 2016 6.300 6.644 5.685 6.533 190,716 +0.20(+3.09%)
Jan 06, 2016 6.887 7.115 6.253 6.337 343,734 -0.66(-9.45%)
Jan 05, 2016 6.598 7.101 6.533 6.999 417,005 +0.42(+6.37%)
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.