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

Smartrent Inc (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 29, 2017 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 28, 2017 1.180 1.180 1.140 1.160 283,834 -0.02(-1.69%)
Dec 27, 2017 1.210 1.240 1.150 1.180 321,502 -0.04(-2.88%)
Dec 26, 2017 1.190 1.220 1.180 1.215 176,044 +0.04(+2.97%)
Dec 22, 2017 1.170 1.180 1.141 1.180 147,032 +0.01(+0.85%)
Dec 21, 2017 1.150 1.180 1.140 1.170 469,549 +0.01(+1.30%)
Dec 20, 2017 1.160 1.170 1.140 1.155 405,357 -0.00(-0.43%)
Dec 19, 2017 1.170 1.170 1.120 1.160 244,137 +0.01(+0.87%)
Dec 18, 2017 1.180 1.180 1.111 1.150 414,879 -0.01(-0.86%)
Dec 15, 2017 1.140 1.160 1.090 1.160 524,123 +0.02(+1.75%)
Dec 14, 2017 1.180 1.180 1.120 1.140 339,637 -0.04(-3.39%)
Dec 13, 2017 1.220 1.220 1.160 1.180 230,358 -0.05(-4.07%)
Dec 12, 2017 1.210 1.240 1.200 1.230 441,076 +0.02(+1.65%)
Dec 11, 2017 1.190 1.240 1.170 1.210 495,313 +0.02(+1.68%)
Dec 08, 2017 1.177 1.200 1.110 1.190 307,564 +0.01(+1.28%)
Dec 07, 2017 1.210 1.211 1.170 1.175 246,605 -0.03(-2.89%)
Dec 06, 2017 1.250 1.250 1.200 1.210 161,881 -0.04(-3.20%)
Dec 05, 2017 1.270 1.270 1.220 1.250 267,631 -0.02(-1.57%)
Dec 04, 2017 1.230 1.300 1.210 1.270 639,106 +0.05(+4.10%)
Dec 01, 2017 1.250 1.250 1.220 1.220 207,653 -0.02(-1.61%)
Nov 30, 2017 1.200 1.250 1.190 1.240 455,434 +0.03(+2.48%)
Nov 29, 2017 1.180 1.250 1.169 1.210 705,129 +0.03(+2.54%)
Nov 28, 2017 1.130 1.180 1.120 1.180 596,036 +0.05(+4.42%)
Nov 27, 2017 1.100 1.140 1.095 1.130 348,231 +0.03(+2.73%)
Nov 24, 2017 1.110 1.120 1.080 1.100 181,571 +0.03(+2.80%)
Nov 22, 2017 1.100 1.170 1.070 1.070 655,751 -0.03(-2.73%)
Nov 21, 2017 1.170 1.170 1.085 1.100 502,011 -0.07(-5.98%)
Nov 20, 2017 1.130 1.170 1.100 1.170 460,805 +0.03(+2.63%)
Nov 17, 2017 1.130 1.140 1.080 1.140 434,200 +0.08(+7.55%)
Nov 16, 2017 1.150 1.180 1.060 1.060 772,925 -0.03(-2.75%)
Nov 15, 2017 1.060 1.190 1.030 1.090 929,208 +0.07(+6.86%)
Nov 14, 2017 1.000 1.030 0.9700 1.020 134,372 +0.03(+2.51%)
Nov 13, 2017 1.000 1.030 0.9777 0.9950 375,069 +0.01(+1.07%)
Nov 10, 2017 0.9500 1.000 0.9297 0.9845 515,954 +0.03(+3.63%)
Nov 09, 2017 0.9800 0.9800 0.9205 0.9500 432,048 +0.00(+0.01%)
Nov 08, 2017 1.010 1.050 0.8900 0.9499 1,189,944 -0.07(-6.87%)
Nov 07, 2017 1.060 1.090 1.020 1.020 399,083 -0.04(-3.77%)
Nov 06, 2017 1.020 1.060 1.020 1.060 260,952 +0.02(+1.92%)
Nov 03, 2017 1.050 1.080 1.020 1.040 309,890 +0.00(+0.00%)
Nov 02, 2017 1.060 1.110 1.000 1.040 591,235 -0.01(-0.95%)
Nov 01, 2017 1.080 1.099 1.020 1.050 434,134 -0.02(-1.87%)
Oct 31, 2017 1.100 1.117 1.070 1.070 309,567 -0.02(-1.83%)
Oct 30, 2017 1.120 1.140 1.090 1.090 785,133 -0.05(-4.39%)
Oct 27, 2017 1.170 1.170 1.120 1.140 495,755 -0.03(-2.56%)
Oct 26, 2017 1.180 1.210 1.150 1.170 357,944 -0.02(-1.68%)
Oct 25, 2017 1.190 1.220 1.160 1.190 170,236 +0.01(+0.85%)
Oct 24, 2017 1.180 1.210 1.160 1.180 350,847 +0.00(+0.00%)
Oct 23, 2017 1.210 1.230 1.170 1.180 311,737 -0.02(-1.67%)
Oct 20, 2017 1.180 1.250 1.180 1.200 225,772 +0.02(+1.69%)
Oct 19, 2017 1.190 1.200 1.170 1.180 206,351 -0.01(-0.84%)
Oct 18, 2017 1.200 1.220 1.190 1.190 155,648 -0.01(-0.83%)
Oct 17, 2017 1.220 1.250 1.190 1.200 120,665 -0.03(-2.44%)
Oct 16, 2017 1.190 1.250 1.180 1.230 340,637 +0.04(+3.36%)
Oct 13, 2017 1.230 1.240 1.190 1.190 440,615 -0.04(-3.25%)
Oct 12, 2017 1.270 1.270 1.220 1.230 365,358 -0.05(-3.91%)
Oct 11, 2017 1.290 1.290 1.260 1.280 571,907 +0.01(+0.79%)
Oct 10, 2017 1.300 1.300 1.260 1.270 346,346 -0.01(-0.78%)
Oct 09, 2017 1.300 1.300 1.270 1.280 166,078 -0.02(-1.54%)
Oct 06, 2017 1.320 1.320 1.260 1.300 300,309 -0.01(-0.76%)
Oct 05, 2017 1.280 1.330 1.265 1.310 380,687 +0.04(+3.15%)
Oct 04, 2017 1.280 1.320 1.270 1.270 568,410 +0.00(+0.00%)
Oct 03, 2017 1.290 1.290 1.265 1.270 173,342 -0.02(-1.55%)
Oct 02, 2017 1.300 1.320 1.280 1.290 161,659 -0.01(-0.77%)
Sep 29, 2017 1.300 1.320 1.280 1.300 216,888 +0.02(+1.56%)
Sep 28, 2017 1.320 1.330 1.270 1.280 320,224 -0.02(-1.54%)
Sep 27, 2017 1.310 1.360 1.300 1.300 380,536 -0.01(-0.76%)
Sep 26, 2017 1.300 1.330 1.280 1.310 373,817 +0.03(+2.34%)
Sep 25, 2017 1.330 1.333 1.270 1.280 527,638 +0.00(+0.00%)
Sep 22, 2017 1.270 1.305 1.260 1.280 368,450 +0.00(+0.00%)
Sep 21, 2017 1.280 1.330 1.270 1.280 195,124 -0.01(-0.78%)
Sep 20, 2017 1.290 1.315 1.260 1.290 689,207 -0.02(-1.53%)
Sep 19, 2017 1.360 1.360 1.265 1.310 467,959 -0.07(-5.07%)
Sep 18, 2017 1.400 1.470 1.310 1.380 1,003,491 -0.05(-3.50%)
Sep 15, 2017 1.360 1.430 1.310 1.430 882,160 +0.07(+5.15%)
Sep 14, 2017 1.330 1.370 1.290 1.360 636,458 +0.03(+2.26%)
Sep 13, 2017 1.240 1.330 1.240 1.330 595,433 +0.08(+6.40%)
Sep 12, 2017 1.200 1.260 1.190 1.250 369,655 +0.05(+4.17%)
Sep 11, 2017 1.170 1.210 1.160 1.200 421,347 +0.03(+2.56%)
Sep 08, 2017 1.180 1.200 1.150 1.170 433,787 -0.02(-1.68%)
Sep 07, 2017 1.230 1.170 1.190 358,406 -0.01(-0.83%)
Sep 06, 2017 1.210 1.260 1.183 1.200 458,563 -0.01(-0.83%)
Sep 05, 2017 1.270 1.280 1.180 1.210 510,555 -0.06(-4.72%)
Sep 01, 2017 1.260 1.280 1.230 1.270 375,446 +0.02(+1.60%)
Aug 31, 2017 1.320 1.320 1.230 1.250 403,759 -0.05(-3.85%)
Aug 30, 2017 1.310 1.350 1.260 1.300 484,187 -0.02(-1.52%)
Aug 29, 2017 1.370 1.400 1.300 1.320 668,607 -0.06(-4.35%)
Aug 28, 2017 1.420 1.440 1.353 1.380 731,801 -0.04(-2.82%)
Aug 25, 2017 1.470 1.490 1.360 1.420 970,031 -0.04(-2.74%)
Aug 24, 2017 1.310 1.490 1.300 1.460 2,373,184 +0.16(+12.31%)
Aug 23, 2017 1.170 1.300 1.170 1.300 695,988 +0.12(+10.17%)
Aug 22, 2017 1.120 1.190 1.120 1.180 474,632 +0.06(+5.36%)
Aug 21, 2017 1.140 1.170 1.105 1.120 909,629 -0.02(-1.75%)
Aug 18, 2017 1.200 1.220 1.140 1.140 656,934 -0.04(-3.39%)
Aug 17, 2017 1.100 1.220 1.090 1.180 1,034,702 -0.07(-5.60%)
Aug 16, 2017 1.200 1.265 1.200 1.250 917,964 +0.04(+3.31%)
Aug 15, 2017 1.210 1.220 1.180 1.210 568,746 +0.00(+0.00%)
Aug 14, 2017 1.230 1.240 1.170 1.210 709,244 -0.03(-2.42%)
Aug 11, 2017 1.310 1.310 1.200 1.240 589,594 -0.06(-4.62%)
Aug 10, 2017 1.320 1.330 1.250 1.300 934,455 +0.00(+0.00%)
Aug 09, 2017 1.400 1.400 1.270 1.300 677,013 -0.08(-5.80%)
Aug 08, 2017 1.380 1.430 1.360 1.380 457,911 +0.01(+0.73%)
Aug 07, 2017 1.370 1.470 1.350 1.370 783,090 +0.02(+1.48%)
Aug 04, 2017 1.300 1.370 1.300 1.350 494,841 +0.06(+4.65%)
Aug 03, 2017 1.300 1.340 1.260 1.290 775,499 +0.00(+0.00%)
Aug 02, 2017 1.260 1.340 1.250 1.290 451,282 +0.02(+1.57%)
Aug 01, 2017 1.380 1.390 1.260 1.270 866,354 -0.12(-8.63%)
Jul 31, 2017 1.430 1.430 1.320 1.390 759,428 -0.02(-1.42%)
Jul 28, 2017 1.400 1.450 1.380 1.410 460,251 +0.01(+0.71%)
Jul 27, 2017 1.350 1.430 1.310 1.400 740,862 +0.05(+3.70%)
Jul 26, 2017 1.330 1.360 1.300 1.350 566,639 +0.02(+1.50%)
Jul 25, 2017 1.260 1.390 1.240 1.330 1,319,721 +0.06(+4.72%)
Jul 24, 2017 1.260 1.280 1.200 1.270 621,355 +0.02(+1.60%)
Jul 21, 2017 1.260 1.287 1.220 1.250 792,362 -0.01(-0.79%)
Jul 20, 2017 1.260 1.340 1.230 1.260 992,289 +0.00(+0.00%)
Jul 19, 2017 1.140 1.300 1.135 1.260 2,241,682 +0.15(+13.51%)
Jul 18, 2017 1.180 1.200 1.110 1.110 6,386,673 -0.08(-6.72%)
Jul 17, 2017 1.220 1.250 1.130 1.190 1,217,075 -0.01(-0.83%)
Jul 14, 2017 1.190 1.260 1.180 1.200 1,030,723 +0.02(+1.69%)
Jul 13, 2017 1.180 1.220 1.180 1.180 580,173 +0.01(+0.85%)
Jul 12, 2017 1.240 1.240 1.150 1.170 2,008,911 -0.12(-9.30%)
Jul 11, 2017 1.370 1.420 1.210 1.290 1,294,782 -0.08(-5.84%)
Jul 10, 2017 1.460 1.510 1.350 1.370 1,114,809 -0.09(-6.16%)
Jul 07, 2017 1.480 1.548 1.455 1.460 490,016 -0.01(-0.68%)
Jul 06, 2017 1.580 1.590 1.430 1.470 1,241,399 -0.13(-8.13%)
Jul 05, 2017 1.630 1.669 1.590 1.600 743,067 -0.05(-3.03%)
Jul 03, 2017 1.720 1.720 1.630 1.650 289,356 -0.04(-2.37%)
Jun 30, 2017 1.730 1.730 1.610 1.690 557,141 -0.02(-1.17%)
Jun 29, 2017 1.680 1.720 1.620 1.710 537,383 +0.01(+0.59%)
Jun 28, 2017 1.640 1.730 1.580 1.700 914,775 +0.06(+3.66%)
Jun 27, 2017 1.630 1.700 1.605 1.640 531,865 +0.03(+1.86%)
Jun 26, 2017 1.550 1.630 1.530 1.610 591,120 +0.08(+5.23%)
Jun 23, 2017 1.520 1.530 4,435,392 -0.08(-4.97%)
Jun 22, 2017 1.610 1.660 1.580 1.610 703,911 -0.01(-0.62%)
Jun 21, 2017 1.660 1.660 1.600 1.620 466,958 -0.01(-0.61%)
Jun 20, 2017 1.670 1.690 1.610 1.630 508,688 -0.03(-1.81%)
Jun 19, 2017 1.780 1.780 1.660 1.660 997,290 -0.07(-4.05%)
Jun 16, 2017 1.580 1.790 1.520 1.730 1,485,701 +0.12(+7.45%)
Jun 15, 2017 1.620 1.680 1.580 1.610 643,444 -0.02(-1.23%)
Jun 14, 2017 1.650 1.670 1.573 1.630 451,119 +0.01(+0.62%)
Jun 13, 2017 1.740 1.760 1.610 1.620 703,942 -0.10(-5.81%)
Jun 12, 2017 1.650 1.820 1.650 1.720 971,921 +0.09(+5.52%)
Jun 09, 2017 1.610 1.640 1.540 1.630 607,389 +0.04(+2.52%)
Jun 08, 2017 1.710 1.760 1.561 1.590 1,564,013 -0.05(-3.05%)
Jun 07, 2017 1.550 1.660 1.520 1.640 1,093,065 +0.11(+7.19%)
Jun 06, 2017 1.460 1.560 1.460 1.530 958,905 +0.07(+4.79%)
Jun 05, 2017 1.450 1.500 1.410 1.460 630,199 +0.03(+2.10%)
Jun 02, 2017 1.470 1.470 1.370 1.430 674,745 -0.02(-1.38%)
Jun 01, 2017 1.490 1.540 1.400 1.450 1,365,853 -0.01(-0.68%)
May 31, 2017 1.500 1.510 1.390 1.460 1,101,703 -0.05(-3.31%)
May 30, 2017 1.390 1.560 1.340 1.510 1,309,114 +0.16(+11.85%)
May 26, 2017 1.470 1.470 1.330 1.350 961,670 -0.03(-2.53%)
May 25, 2017 1.580 1.580 1.370 1.385 1,269,176 -0.17(-10.65%)
May 24, 2017 1.560 1.600 1.485 1.550 2,560,121 +0.01(+0.65%)
May 23, 2017 1.390 1.570 1.380 1.540 3,798,639 +0.22(+16.67%)
May 22, 2017 1.240 1.340 1.200 1.320 2,058,017 +0.12(+10.46%)
May 19, 2017 1.200 1.240 1.165 1.195 2,477,158 +0.07(+5.75%)
May 18, 2017 1.350 1.360 1.000 1.130 6,869,711 -0.57(-33.53%)
May 17, 2017 1.780 1.830 1.690 1.700 986,014 -0.06(-3.41%)
May 16, 2017 1.910 1.910 1.690 1.760 960,355 -0.05(-3.03%)
May 15, 2017 1.920 1.930 1.720 1.815 1,656,140 -0.10(-5.22%)
May 12, 2017 2.250 2.250 1.910 1.915 1,520,331 -0.31(-14.13%)
May 11, 2017 2.310 2.340 2.200 2.230 586,562 -0.09(-3.88%)
May 10, 2017 2.360 2.430 2.320 2.320 568,231 -0.04(-1.69%)
May 09, 2017 2.300 2.390 2.290 2.360 545,915 +0.08(+3.51%)
May 08, 2017 2.230 2.300 2.200 2.280 888,114 +0.05(+2.24%)
May 05, 2017 2.150 2.240 2.100 2.230 521,334 +0.11(+5.19%)
May 04, 2017 2.190 2.240 2.110 2.120 478,565 -0.05(-2.30%)
May 03, 2017 2.210 2.220 2.150 2.170 490,592 -0.05(-2.25%)
May 02, 2017 2.270 2.330 2.110 2.220 1,080,550 -0.05(-2.20%)
May 01, 2017 2.490 2.490 2.260 2.270 803,640 -0.20(-8.10%)
Apr 28, 2017 2.500 2.520 2.410 2.470 348,988 -0.03(-1.20%)
Apr 27, 2017 2.500 2.550 2.470 2.500 644,155 +0.00(+0.00%)
Apr 26, 2017 2.480 2.535 2.450 2.500 841,507 +0.04(+1.63%)
Apr 25, 2017 2.520 2.530 2.420 2.460 679,254 -0.05(-1.99%)
Apr 24, 2017 2.540 2.550 2.480 2.510 584,751 +0.00(+0.00%)
Apr 21, 2017 2.510 2.530 2.470 2.510 809,471 +0.00(+0.00%)
Apr 20, 2017 2.510 2.560 2.480 2.510 838,704 +0.02(+0.80%)
Apr 19, 2017 2.530 2.600 2.480 2.490 570,352 -0.02(-0.80%)
Apr 18, 2017 2.450 2.520 2.430 2.510 360,049 +0.05(+2.03%)
Apr 17, 2017 2.610 2.630 2.420 2.460 875,850 -0.14(-5.38%)
Apr 13, 2017 2.650 2.680 2.580 2.600 324,849 -0.06(-2.26%)
Apr 12, 2017 2.720 2.730 2.640 2.660 343,533 -0.07(-2.56%)
Apr 11, 2017 2.650 2.760 2.590 2.730 558,991 +0.09(+3.41%)
Apr 10, 2017 2.580 2.720 2.580 2.640 638,159 +0.04(+1.54%)
Apr 07, 2017 2.690 2.757 2.600 2.600 664,219 -0.12(-4.41%)
Apr 06, 2017 2.620 2.860 2.620 2.720 540,246 +0.09(+3.42%)
Apr 05, 2017 2.780 2.790 2.620 2.630 602,106 -0.12(-4.36%)
Apr 04, 2017 2.850 2.850 2.740 2.750 530,373 -0.10(-3.51%)
Apr 03, 2017 3.010 3.010 2.790 2.850 566,396 -0.16(-5.32%)
Mar 31, 2017 2.960 3.020 2.910 3.010 420,512 +0.05(+1.69%)
Mar 30, 2017 3.030 3.090 2.940 2.960 339,112 -0.03(-1.00%)
Mar 29, 2017 2.780 3.050 2.780 2.990 537,583 +0.21(+7.36%)
Mar 28, 2017 2.727 2.804 2.678 2.785 622,413 +0.06(+2.14%)
Mar 27, 2017 2.629 2.766 2.610 2.727 443,190 +0.09(+3.32%)
Mar 24, 2017 2.678 2.741 2.610 2.639 469,630 -0.04(-1.45%)
Mar 23, 2017 2.619 2.766 2.619 2.678 557,904 +0.06(+2.23%)
Mar 22, 2017 2.561 2.678 2.532 2.619 408,673 -0.01(-0.37%)
Mar 21, 2017 2.736 2.736 2.590 2.629 614,094 -0.11(-3.91%)
Mar 20, 2017 2.863 2.863 2.707 2.736 460,619 -0.13(-4.42%)
Mar 17, 2017 2.873 2.921 2.727 2.863 1,400,333 -0.04(-1.34%)
Mar 16, 2017 2.658 2.921 2.649 2.902 748,559 +0.26(+9.96%)
Mar 15, 2017 2.600 2.673 2.551 2.639 488,705 +0.07(+2.65%)
Mar 14, 2017 2.590 2.610 2.503 2.571 645,302 -0.02(-0.75%)
Mar 13, 2017 2.824 2.834 2.542 2.590 829,443 -0.19(-6.99%)
Mar 10, 2017 2.746 2.824 2.717 2.785 798,404 +0.07(+2.51%)
Mar 09, 2017 2.902 2.951 2.688 2.717 1,005,911 -0.19(-6.38%)
Mar 08, 2017 3.097 3.184 2.882 2.902 907,259 -0.20(-6.58%)
Mar 07, 2017 3.165 3.243 3.067 3.106 585,313 -0.08(-2.45%)
Mar 06, 2017 3.437 3.462 3.126 3.184 1,027,275 -0.28(-8.15%)
Mar 03, 2017 3.583 3.593 3.433 3.467 395,476 -0.11(-3.00%)
Mar 02, 2017 3.545 3.647 3.506 3.574 501,125 +0.01(+0.27%)
Mar 01, 2017 3.564 3.603 3.486 3.564 427,798 +0.06(+1.67%)
Feb 28, 2017 3.720 3.739 3.486 3.506 742,312 -0.23(-6.25%)
Feb 27, 2017 3.710 3.807 3.652 3.739 376,397 +0.09(+2.40%)
Feb 24, 2017 3.506 3.710 3.506 3.652 498,413 +0.12(+3.31%)
Feb 23, 2017 3.661 3.661 3.515 3.535 325,972 -0.09(-2.42%)
Feb 22, 2017 3.603 3.661 3.574 3.622 254,258 +0.01(+0.27%)
Feb 21, 2017 3.554 3.642 3.525 3.613 305,046 +0.07(+1.92%)
Feb 17, 2017 3.545 3.545 3.545 0 -0.02(-0.55%)
Feb 16, 2017 3.603 3.652 3.549 3.564 315,230 -0.05(-1.35%)
Feb 15, 2017 3.574 3.652 3.545 3.613 314,579 +0.02(+0.54%)
Feb 14, 2017 3.535 3.637 3.525 3.593 421,041 +0.06(+1.65%)
Feb 13, 2017 3.622 3.661 3.525 3.535 444,469 -0.05(-1.36%)
Feb 10, 2017 3.583 3.700 3.574 3.583 739,984 +0.04(+1.10%)
Feb 09, 2017 3.437 3.549 3.418 3.545 1,004,691 +0.13(+3.70%)
Feb 08, 2017 3.408 3.437 3.360 3.418 597,152 +0.03(+0.86%)
Feb 07, 2017 3.418 3.457 3.389 3.389 373,368 -0.02(-0.57%)
Feb 06, 2017 3.408 3.496 3.360 3.408 636,208 +0.04(+1.16%)
Feb 03, 2017 3.486 3.545 3.321 3.369 2,187,762 -0.11(-3.08%)
Feb 02, 2017 3.564 3.603 3.467 3.476 537,871 -0.12(-3.25%)
Feb 01, 2017 3.583 3.632 3.545 3.593 480,772 +0.03(+0.82%)
Jan 31, 2017 3.476 3.574 3.408 3.564 374,150 +0.06(+1.67%)
Jan 30, 2017 3.545 3.545 3.418 3.506 431,173 -0.05(-1.37%)
Jan 27, 2017 3.652 3.730 3.437 3.554 721,123 -0.11(-2.93%)
Jan 26, 2017 3.759 3.759 3.603 3.661 470,953 -0.10(-2.59%)
Jan 25, 2017 3.846 3.873 3.652 3.759 1,111,398 -0.07(-1.78%)
Jan 24, 2017 3.564 3.866 3.554 3.827 936,949 +0.27(+7.67%)
Jan 23, 2017 3.652 3.661 3.476 3.554 524,425 -0.10(-2.67%)
Jan 20, 2017 3.720 3.778 3.583 3.652 556,556 -0.08(-2.09%)
Jan 19, 2017 3.817 3.817 3.671 3.730 444,122 -0.07(-1.80%)
Jan 18, 2017 3.769 3.832 3.613 3.798 610,313 +0.06(+1.56%)
Jan 17, 2017 3.876 3.905 3.710 3.739 685,441 -0.14(-3.52%)
Jan 13, 2017 3.876 3.876 3.876 0 +0.07(+1.79%)
Jan 12, 2017 3.895 3.895 3.759 3.807 487,418 -0.06(-1.51%)
Jan 11, 2017 3.749 3.895 3.720 3.866 728,849 +0.03(+0.76%)
Jan 10, 2017 4.100 4.139 3.788 3.837 1,674,499 -0.31(-7.51%)
Jan 09, 2017 4.479 4.479 4.070 4.148 1,175,370 -0.24(-5.54%)
Jan 06, 2017 4.879 4.879 4.382 4.392 1,863,935 -0.73(-14.26%)
Jan 05, 2017 5.346 5.346 5.038 5.122 524,937 -0.27(-5.05%)
Jan 04, 2017 5.297 5.424 5.258 5.395 302,675 +0.11(+2.12%)
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.