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

Synacor Inc (NQ: SYNC )

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 (%)
May 31, 2018 1.900 2.000 1.855 1.900 116,005 +0.05(+2.70%)
May 30, 2018 1.850 1.950 1.850 1.850 53,317 +0.00(+0.00%)
May 29, 2018 1.950 2.000 1.825 1.850 142,091 -0.15(-7.50%)
May 25, 2018 2.000 2.000 2.000 0 +0.05(+2.56%)
May 24, 2018 2.000 2.000 1.925 1.950 52,325 -0.05(-2.50%)
May 23, 2018 1.950 2.075 1.950 2.000 94,709 +0.05(+2.56%)
May 22, 2018 1.900 2.000 1.900 1.950 88,791 +0.00(+0.00%)
May 21, 2018 1.900 1.950 1.900 1.950 24,064 +0.05(+2.63%)
May 18, 2018 1.950 1.950 1.850 1.900 54,831 -0.05(-2.56%)
May 17, 2018 1.950 1.950 1.900 1.950 55,605 +0.05(+2.63%)
May 16, 2018 1.900 1.950 1.881 1.900 44,821 +0.00(+0.00%)
May 15, 2018 2.000 2.000 1.850 1.900 147,760 -0.05(-2.56%)
May 14, 2018 2.000 2.050 1.950 1.950 140,056 +0.00(+0.00%)
May 11, 2018 1.950 2.000 1.900 1.950 146,780 -0.05(-2.50%)
May 10, 2018 1.800 2.050 1.800 2.000 334,501 +0.20(+11.11%)
May 09, 2018 1.850 1.925 1.800 1.800 49,823 -0.05(-2.70%)
May 08, 2018 1.800 1.900 1.800 1.850 84,230 +0.05(+2.78%)
May 07, 2018 1.750 1.850 1.750 1.800 34,300 +0.00(+0.00%)
May 04, 2018 1.750 1.800 1.700 1.800 97,234 +0.05(+2.86%)
May 03, 2018 1.750 1.800 1.700 1.750 62,580 +0.00(+0.00%)
May 02, 2018 1.755 1.850 1.750 1.750 33,768 -0.10(-5.41%)
May 01, 2018 1.750 1.850 1.700 1.850 102,335 +0.10(+5.71%)
Apr 30, 2018 1.750 1.800 1.750 1.750 81,146 +0.00(+0.00%)
Apr 27, 2018 1.750 1.800 1.700 1.750 94,694 +0.00(+0.00%)
Apr 26, 2018 1.650 1.750 1.600 1.750 471,104 +0.15(+9.37%)
Apr 25, 2018 1.650 1.650 1.600 1.600 19,209 -0.05(-3.03%)
Apr 24, 2018 1.700 1.750 1.650 1.650 312,267 -0.08(-4.35%)
Apr 23, 2018 1.650 1.750 1.600 1.725 83,118 +0.03(+1.47%)
Apr 20, 2018 1.650 1.700 1.600 1.700 75,456 +0.00(+0.00%)
Apr 19, 2018 1.600 1.700 1.550 1.700 269,914 +0.10(+6.25%)
Apr 18, 2018 1.550 1.650 1.514 1.600 143,608 +0.05(+3.23%)
Apr 17, 2018 1.550 1.550 1.500 1.550 33,829 +0.05(+3.33%)
Apr 16, 2018 1.500 1.550 1.500 1.500 14,307 +0.00(+0.00%)
Apr 13, 2018 1.450 1.500 1.409 1.500 45,441 +0.05(+3.45%)
Apr 12, 2018 1.550 1.550 1.350 1.450 137,741 -0.10(-6.45%)
Apr 11, 2018 1.500 1.550 1.500 1.550 40,713 +0.05(+3.33%)
Apr 10, 2018 1.500 1.500 1.470 1.500 16,264 +0.05(+3.45%)
Apr 09, 2018 1.500 1.500 1.450 1.450 31,370 -0.05(-3.33%)
Apr 06, 2018 1.450 1.550 1.450 1.500 34,195 +0.01(+0.67%)
Apr 05, 2018 1.550 1.550 1.455 1.490 97,977 -0.06(-3.87%)
Apr 04, 2018 1.450 1.550 1.450 1.550 84,510 +0.10(+6.90%)
Apr 03, 2018 1.500 1.550 1.450 1.450 65,062 -0.05(-3.33%)
Apr 02, 2018 1.650 1.650 1.450 1.500 177,774 -0.10(-6.25%)
Mar 29, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
Mar 28, 2018 1.600 1.600 1.550 1.550 56,228 -0.05(-3.13%)
Mar 27, 2018 1.600 1.650 1.600 1.600 40,571 -0.02(-1.54%)
Mar 26, 2018 1.700 1.745 1.575 1.625 91,163 -0.07(-4.41%)
Mar 23, 2018 1.800 1.800 1.650 1.700 95,789 -0.05(-2.86%)
Mar 22, 2018 1.700 1.750 1.650 1.750 40,414 +0.05(+2.94%)
Mar 21, 2018 1.700 1.800 1.695 1.700 71,040 +0.00(+0.00%)
Mar 20, 2018 1.700 1.700 1.550 1.700 386,329 +0.00(+0.00%)
Mar 19, 2018 1.700 1.750 1.650 1.700 159,470 -0.05(-2.86%)
Mar 16, 2018 1.850 1.900 1.700 1.750 691,605 -0.30(-14.63%)
Mar 15, 2018 2.000 2.100 1.950 2.050 257,808 +0.00(+0.00%)
Mar 14, 2018 2.100 2.200 2.000 2.050 99,585 -0.10(-4.65%)
Mar 13, 2018 2.250 2.250 2.100 2.150 150,010 +0.00(+0.00%)
Mar 12, 2018 2.091 2.150 2.050 2.150 147,451 +0.10(+4.88%)
Mar 09, 2018 2.050 2.100 2.000 2.050 71,659 +0.00(+0.00%)
Mar 08, 2018 1.950 2.050 1.950 2.050 69,418 +0.10(+5.13%)
Mar 07, 2018 2.000 2.050 1.950 1.950 152,142 +0.00(+0.00%)
Mar 06, 2018 2.000 2.050 1.950 1.950 80,249 -0.05(-2.50%)
Mar 05, 2018 2.000 2.050 1.950 2.000 72,137 +0.00(+0.00%)
Mar 02, 2018 2.000 2.000 1.941 2.000 80,633 +0.00(+0.00%)
Mar 01, 2018 2.000 2.100 1.950 2.000 91,398 +0.00(+0.00%)
Feb 28, 2018 2.100 2.100 2.000 2.000 58,896 -0.10(-4.76%)
Feb 27, 2018 2.100 2.150 2.050 2.100 60,101 +0.00(+0.00%)
Feb 26, 2018 2.150 2.250 2.075 2.100 116,812 -0.10(-4.55%)
Feb 23, 2018 2.300 2.300 2.150 2.200 61,417 -0.10(-4.35%)
Feb 22, 2018 2.250 2.300 2.205 2.300 43,174 +0.05(+2.22%)
Feb 21, 2018 2.184 2.250 2.150 2.250 79,516 +0.05(+2.27%)
Feb 20, 2018 2.250 2.300 2.150 2.200 199,954 -0.10(-4.35%)
Feb 16, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 15, 2018 2.250 2.300 2.250 2.300 34,758 +0.05(+2.22%)
Feb 14, 2018 2.250 2.300 2.205 2.250 86,534 -0.02(-1.10%)
Feb 13, 2018 2.200 2.300 2.150 2.275 35,293 +0.07(+3.41%)
Feb 12, 2018 2.200 2.300 2.150 2.200 139,053 +0.05(+2.33%)
Feb 09, 2018 2.050 2.200 2.000 2.150 259,581 +0.10(+4.88%)
Feb 08, 2018 2.050 2.125 2.000 2.050 146,958 +0.00(+0.00%)
Feb 07, 2018 1.950 2.100 1.950 2.050 98,682 +0.05(+2.50%)
Feb 06, 2018 1.950 2.000 1.950 2.000 93,783 +0.02(+1.27%)
Feb 05, 2018 1.950 1.950 1.850 1.975 177,749 +0.03(+1.28%)
Feb 02, 2018 2.000 2.050 1.950 1.950 19,189 -0.05(-2.50%)
Feb 01, 2018 1.950 2.050 1.950 2.000 440,138 +0.05(+2.56%)
Jan 31, 2018 1.950 2.050 1.950 1.950 65,093 +0.00(+0.00%)
Jan 30, 2018 2.000 2.000 2.000 1.950 137,534 -0.05(-2.50%)
Jan 29, 2018 1.950 2.050 1.950 2.000 51,791 +0.02(+1.27%)
Jan 26, 2018 2.000 2.050 1.950 1.975 261,431 +0.03(+1.28%)
Jan 25, 2018 1.850 2.000 1.850 1.950 149,277 +0.05(+2.63%)
Jan 24, 2018 2.000 2.000 1.855 1.900 199,771 -0.10(-5.00%)
Jan 23, 2018 2.050 2.195 1.950 2.000 256,059 -0.02(-1.23%)
Jan 22, 2018 2.050 2.050 1.950 2.025 146,587 +0.02(+1.25%)
Jan 19, 2018 2.100 2.100 1.950 2.000 364,111 -0.10(-4.76%)
Jan 18, 2018 2.000 2.300 2.000 2.100 884,772 +0.05(+2.44%)
Jan 17, 2018 2.100 2.100 2.000 2.050 201,844 -0.05(-2.38%)
Jan 16, 2018 2.150 2.188 2.100 2.100 131,586 +0.00(+0.00%)
Jan 12, 2018 2.100 2.100 2.100 0 +0.05(+2.44%)
Jan 11, 2018 2.150 2.200 2.000 2.050 702,263 -0.08(-3.53%)
Jan 10, 2018 2.125 84,201 +0.00(+0.00%)
Jan 09, 2018 2.250 2.250 2.100 2.125 122,370 -0.12(-5.56%)
Jan 08, 2018 2.350 2.350 2.200 2.250 117,789 -0.05(-2.17%)
Jan 05, 2018 2.300 2.375 2.300 2.300 64,090 -0.03(-1.08%)
Jan 04, 2018 2.300 2.350 2.300 2.325 38,411 -0.02(-1.06%)
Jan 03, 2018 2.300 2.400 2.300 2.350 194,854 +0.05(+2.17%)
Jan 02, 2018 2.300 2.300 2.300 2.300 90,523 +0.00(+0.00%)
Dec 29, 2017 2.300 2.300 2.300 0 -0.02(-1.05%)
Dec 28, 2017 2.400 2.400 2.300 2.325 70,942 -0.08(-3.15%)
Dec 27, 2017 2.300 2.400 2.300 2.400 79,826 +0.05(+2.13%)
Dec 26, 2017 2.300 2.395 2.250 2.350 55,089 +0.00(+0.00%)
Dec 22, 2017 2.300 2.400 2.250 2.350 112,537 -0.05(-2.08%)
Dec 21, 2017 2.300 2.400 2.250 2.400 143,387 +0.10(+4.35%)
Dec 20, 2017 2.300 2.350 2.250 2.300 96,760 +0.00(+0.00%)
Dec 19, 2017 2.350 2.400 2.250 2.300 128,184 -0.10(-4.17%)
Dec 18, 2017 2.400 2.400 2.350 2.400 73,341 +0.05(+2.13%)
Dec 15, 2017 2.450 2.500 2.350 2.350 101,473 -0.05(-2.08%)
Dec 14, 2017 2.500 2.525 2.400 2.400 60,767 -0.15(-5.88%)
Dec 13, 2017 2.400 2.550 2.350 2.550 164,375 +0.15(+6.25%)
Dec 12, 2017 2.400 2.450 2.350 2.400 63,174 +0.00(+0.00%)
Dec 11, 2017 2.450 2.500 2.400 2.400 76,183 -0.10(-4.00%)
Dec 08, 2017 2.450 2.500 2.450 2.500 36,183 +0.00(+0.00%)
Dec 07, 2017 2.450 2.500 2.450 2.500 91,748 +0.02(+1.01%)
Dec 06, 2017 2.450 2.500 2.450 2.475 23,958 -0.02(-1.00%)
Dec 05, 2017 2.450 2.500 2.450 2.500 27,266 +0.05(+2.04%)
Dec 04, 2017 2.500 2.500 2.450 2.450 34,869 -0.05(-2.00%)
Dec 01, 2017 2.450 2.500 2.400 2.500 91,810 +0.05(+2.04%)
Nov 30, 2017 2.400 2.500 2.400 2.450 62,564 +0.05(+2.08%)
Nov 29, 2017 2.450 2.550 2.445 2.400 335,656 -0.10(-4.00%)
Nov 28, 2017 2.450 2.500 2.400 2.500 63,628 +0.05(+2.04%)
Nov 27, 2017 2.550 2.550 2.367 2.450 165,077 -0.07(-2.97%)
Nov 24, 2017 2.500 2.550 2.440 2.525 39,634 +0.07(+3.06%)
Nov 22, 2017 2.400 2.500 2.400 2.450 96,976 +0.00(+0.00%)
Nov 21, 2017 2.500 2.550 2.450 2.450 135,430 -0.05(-2.00%)
Nov 20, 2017 2.550 2.575 2.500 2.500 46,118 +0.00(+0.00%)
Nov 17, 2017 2.550 2.550 2.475 2.500 111,899 +0.00(+0.00%)
Nov 16, 2017 2.450 2.500 2.400 2.500 135,977 +0.00(+0.00%)
Nov 15, 2017 2.650 2.700 2.300 2.500 309,526 +0.20(+8.70%)
Nov 14, 2017 2.450 2.500 2.250 2.300 142,938 -0.18(-7.07%)
Nov 13, 2017 2.450 2.500 2.400 2.475 77,440 +0.02(+1.02%)
Nov 10, 2017 2.450 2.550 2.450 2.450 120,725 +0.00(+0.00%)
Nov 09, 2017 2.450 2.500 2.400 2.450 85,092 -0.02(-1.01%)
Nov 08, 2017 2.450 2.500 2.450 2.475 61,015 +0.02(+1.02%)
Nov 07, 2017 2.450 2.500 2.425 2.450 147,836 +0.00(+0.00%)
Nov 06, 2017 2.400 2.500 2.400 2.450 41,836 +0.00(+0.00%)
Nov 03, 2017 2.400 2.500 2.350 2.450 236,582 +0.00(+0.00%)
Nov 02, 2017 2.350 2.500 2.300 2.450 128,028 +0.10(+4.26%)
Nov 01, 2017 2.400 2.400 2.300 2.350 143,478 -0.05(-2.08%)
Oct 31, 2017 2.400 2.400 2.350 2.400 103,216 +0.00(+0.00%)
Oct 30, 2017 2.350 2.400 2.325 2.400 60,531 +0.00(+0.00%)
Oct 27, 2017 2.350 2.450 2.250 2.400 190,757 +0.15(+6.67%)
Oct 26, 2017 2.250 2.300 2.115 2.250 141,004 +0.00(+0.00%)
Oct 25, 2017 2.250 2.300 2.200 2.250 78,974 -0.05(-2.17%)
Oct 24, 2017 2.400 2.400 1.955 2.300 457,630 -0.10(-4.17%)
Oct 23, 2017 2.350 2.401 2.310 2.400 122,366 +0.00(+0.00%)
Oct 20, 2017 2.600 2.632 2.300 2.400 281,165 -0.20(-7.69%)
Oct 19, 2017 2.605 2.700 2.550 2.600 197,541 -0.05(-1.89%)
Oct 18, 2017 2.650 2.700 2.600 2.650 81,527 -0.02(-0.93%)
Oct 17, 2017 2.650 2.700 2.650 2.675 35,359 -0.03(-0.93%)
Oct 16, 2017 2.650 2.700 2.650 2.700 19,943 +0.00(+0.00%)
Oct 13, 2017 2.725 2.750 2.650 2.700 57,729 +0.00(+0.00%)
Oct 12, 2017 2.700 2.800 2.700 2.700 92,862 -0.05(-1.82%)
Oct 11, 2017 2.700 2.800 2.700 2.750 69,360 +0.00(+0.00%)
Oct 10, 2017 2.756 2.825 2.750 2.750 68,589 +0.00(+0.00%)
Oct 09, 2017 2.850 2.850 2.750 2.750 41,285 -0.10(-3.51%)
Oct 06, 2017 2.750 2.850 2.750 2.850 67,826 +0.10(+3.64%)
Oct 05, 2017 2.750 2.800 2.750 2.750 70,593 +0.00(+0.00%)
Oct 04, 2017 2.650 2.825 2.600 2.750 188,313 +0.10(+3.77%)
Oct 03, 2017 2.700 2.700 2.650 2.650 37,313 -0.05(-1.85%)
Oct 02, 2017 2.650 2.750 2.650 2.700 24,414 +0.00(+0.00%)
Sep 29, 2017 2.700 2.764 2.650 2.700 90,543 -0.05(-1.82%)
Sep 28, 2017 2.650 2.750 2.650 2.750 125,489 +0.05(+1.85%)
Sep 27, 2017 2.650 2.850 2.650 2.700 168,375 +0.05(+1.89%)
Sep 26, 2017 2.650 2.700 2.650 2.650 11,238 +0.00(+0.00%)
Sep 25, 2017 2.600 2.700 2.550 2.650 158,988 +0.00(+0.00%)
Sep 22, 2017 2.650 2.650 2.550 2.650 90,331 +0.00(+0.00%)
Sep 21, 2017 2.600 2.650 2.575 2.650 88,515 +0.00(+0.00%)
Sep 20, 2017 2.600 2.650 2.600 2.650 58,545 +0.00(+0.00%)
Sep 19, 2017 2.650 2.700 2.600 2.650 115,461 +0.05(+1.92%)
Sep 18, 2017 2.650 2.725 2.600 2.600 128,690 -0.05(-1.89%)
Sep 15, 2017 2.800 2.800 2.650 2.650 88,062 -0.10(-3.64%)
Sep 14, 2017 2.800 2.800 2.600 2.750 94,787 -0.05(-1.79%)
Sep 13, 2017 2.800 2.850 2.550 2.800 316,752 -0.05(-1.75%)
Sep 12, 2017 2.800 2.850 2.725 2.850 202,424 +0.00(+0.00%)
Sep 11, 2017 2.850 2.900 2.700 2.850 247,347 +0.05(+1.79%)
Sep 08, 2017 2.600 2.850 2.500 2.800 377,987 +0.20(+7.69%)
Sep 07, 2017 2.450 2.600 2.400 2.600 108,933 +0.20(+8.33%)
Sep 06, 2017 2.350 2.450 2.350 2.400 70,562 +0.05(+2.13%)
Sep 05, 2017 2.300 2.400 2.300 2.350 92,446 +0.05(+2.17%)
Sep 01, 2017 2.350 2.400 2.300 2.300 185,996 +0.00(+0.00%)
Aug 31, 2017 2.400 2.450 2.300 2.300 177,183 -0.10(-4.17%)
Aug 30, 2017 2.400 2.450 2.400 2.400 137,475 +0.00(+0.00%)
Aug 29, 2017 2.400 2.450 2.400 2.400 89,007 +0.00(+0.00%)
Aug 28, 2017 2.400 2.450 2.400 2.400 137,574 -0.05(-2.04%)
Aug 25, 2017 2.400 2.450 2.400 2.450 19,234 +0.05(+2.08%)
Aug 24, 2017 2.450 2.450 2.400 2.400 180,754 -0.05(-2.04%)
Aug 23, 2017 2.400 2.450 2.400 2.450 97,423 +0.05(+2.08%)
Aug 22, 2017 2.450 2.450 2.400 2.400 176,184 -0.08(-3.03%)
Aug 21, 2017 2.500 2.550 2.400 2.475 225,641 -0.07(-2.94%)
Aug 18, 2017 2.500 2.550 2.450 2.550 114,464 +0.00(+0.00%)
Aug 17, 2017 2.500 2.550 2.450 2.550 341,793 +0.00(+0.00%)
Aug 16, 2017 2.500 2.550 2.450 2.550 394,263 +0.10(+4.08%)
Aug 15, 2017 2.600 2.600 2.400 2.450 673,184 -0.10(-3.92%)
Aug 14, 2017 2.500 2.550 2.400 2.550 539,123 +0.10(+4.08%)
Aug 11, 2017 2.450 2.550 2.350 2.450 526,466 +0.05(+2.08%)
Aug 10, 2017 2.750 2.750 2.350 2.400 1,976,882 -1.15(-32.39%)
Aug 09, 2017 3.600 3.650 3.550 3.550 278,284 +0.00(+0.00%)
Aug 08, 2017 3.650 3.650 3.450 3.550 195,599 -0.08(-2.07%)
Aug 07, 2017 3.789 3.789 3.545 3.625 299,135 -0.17(-4.61%)
Aug 04, 2017 3.750 3.750 3.800 100,076 +0.05(+1.33%)
Aug 03, 2017 3.750 3.750 3.650 3.750 117,651 +0.00(+0.00%)
Aug 02, 2017 3.900 3.900 3.750 3.750 401,040 -0.15(-3.85%)
Aug 01, 2017 3.900 3.950 3.850 3.900 129,629 +0.00(+0.00%)
Jul 31, 2017 3.950 3.700 3.900 570,037 +0.20(+5.41%)
Jul 28, 2017 3.650 3.700 3.650 3.700 48,244 +0.04(+1.08%)
Jul 27, 2017 3.650 3.750 3.650 3.660 38,862 +0.01(+0.29%)
Jul 26, 2017 3.650 3.750 3.650 3.650 81,441 +0.00(+0.00%)
Jul 25, 2017 3.650 3.700 3.650 3.650 56,658 +0.00(+0.00%)
Jul 24, 2017 3.700 3.750 3.650 3.650 143,122 -0.10(-2.67%)
Jul 21, 2017 3.700 3.775 3.700 3.750 359,941 +0.00(+0.00%)
Jul 20, 2017 3.700 3.700 3.650 3.750 146,123 +0.05(+1.35%)
Jul 19, 2017 3.700 3.800 3.700 3.700 60,624 +0.00(+0.00%)
Jul 18, 2017 3.700 3.750 3.700 3.700 36,902 +0.00(+0.00%)
Jul 17, 2017 3.750 3.800 3.675 3.700 166,932 -0.10(-2.63%)
Jul 14, 2017 3.750 3.800 3.650 3.800 73,608 +0.05(+1.33%)
Jul 13, 2017 3.650 3.750 3.625 3.750 78,617 +0.10(+2.74%)
Jul 12, 2017 3.650 3.750 3.550 3.650 227,846 +0.05(+1.39%)
Jul 11, 2017 3.800 3.806 3.600 3.600 253,552 -0.20(-5.26%)
Jul 10, 2017 3.650 3.850 3.650 3.800 249,103 +0.10(+2.70%)
Jul 07, 2017 3.650 3.800 3.600 3.700 151,354 +0.05(+1.37%)
Jul 06, 2017 3.650 3.700 3.600 3.650 87,726 +0.00(+0.00%)
Jul 05, 2017 3.600 3.700 3.550 3.650 235,343 +0.10(+2.82%)
Jul 03, 2017 3.650 3.690 3.500 3.550 183,937 -0.10(-2.74%)
Jun 30, 2017 3.650 3.650 3.575 3.650 60,276 +0.00(+0.00%)
Jun 29, 2017 3.650 3.650 3.550 3.650 54,264 +0.00(+0.00%)
Jun 28, 2017 3.500 3.750 3.450 3.650 497,741 +0.20(+5.80%)
Jun 27, 2017 3.550 3.550 3.400 3.450 86,894 -0.05(-1.43%)
Jun 26, 2017 3.650 3.650 3.500 3.500 96,273 -0.05(-1.41%)
Jun 23, 2017 3.600 3.600 3.500 3.550 44,173 +0.00(+0.00%)
Jun 22, 2017 3.600 3.650 3.550 3.550 102,002 -0.05(-1.39%)
Jun 21, 2017 3.450 3.600 3.450 3.600 148,966 +0.15(+4.35%)
Jun 20, 2017 3.450 3.500 3.450 3.450 46,445 -0.05(-1.43%)
Jun 19, 2017 3.400 3.500 3.400 3.500 48,919 +0.10(+2.94%)
Jun 16, 2017 3.500 3.500 3.400 3.400 137,832 -0.10(-2.86%)
Jun 15, 2017 3.500 3.550 3.450 3.500 58,170 +0.05(+1.45%)
Jun 14, 2017 3.350 3.500 3.350 3.450 62,504 +0.05(+1.47%)
Jun 13, 2017 3.400 3.400 3.300 3.400 47,188 +0.00(+0.00%)
Jun 12, 2017 3.350 3.400 3.300 3.400 73,973 +0.10(+3.03%)
Jun 09, 2017 3.550 3.550 3.250 3.300 212,351 -0.15(-4.35%)
Jun 08, 2017 3.500 3.550 3.350 3.450 170,914 -0.10(-2.82%)
Jun 07, 2017 3.600 3.600 3.500 3.550 101,712 -0.05(-1.39%)
Jun 06, 2017 3.600 3.600 3.500 3.600 62,501 +0.02(+0.70%)
Jun 05, 2017 3.500 3.600 3.500 3.575 203,321 +0.03(+0.70%)
Jun 02, 2017 3.500 3.550 3.400 3.550 265,119 +0.10(+2.90%)
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.