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

Ceco Environmental Corp (NQ: CECO )

24.81 -0.52 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 5.510 5.530 5.200 5.340 505,737 -0.21(-3.78%)
Apr 28, 2016 5.540 5.715 5.460 5.550 474,276 -0.05(-0.89%)
Apr 27, 2016 5.310 5.690 5.310 5.600 664,286 +0.26(+4.87%)
Apr 26, 2016 5.180 5.420 5.030 5.340 1,049,143 +0.22(+4.30%)
Apr 25, 2016 5.020 5.240 4.990 5.120 674,105 +0.12(+2.40%)
Apr 22, 2016 5.060 5.100 4.960 5.000 445,187 -0.04(-0.79%)
Apr 21, 2016 5.240 5.272 5.030 5.040 456,520 -0.16(-3.08%)
Apr 20, 2016 4.850 5.260 4.769 5.200 1,561,042 +0.37(+7.66%)
Apr 19, 2016 4.950 5.000 4.800 4.830 568,666 -0.07(-1.43%)
Apr 18, 2016 4.810 4.940 4.754 4.900 541,368 +0.08(+1.66%)
Apr 15, 2016 4.700 4.850 4.670 4.820 357,719 +0.10(+2.12%)
Apr 14, 2016 4.770 4.890 4.611 4.720 760,690 -0.02(-0.42%)
Apr 13, 2016 4.700 4.900 4.600 4.740 1,031,875 +0.11(+2.38%)
Apr 12, 2016 4.510 4.760 4.440 4.630 772,555 +0.15(+3.35%)
Apr 11, 2016 4.430 4.610 4.420 4.480 647,561 +0.07(+1.59%)
Apr 08, 2016 4.500 4.590 4.380 4.410 236,757 -0.03(-0.68%)
Apr 07, 2016 4.580 4.680 4.390 4.440 550,390 -0.18(-3.90%)
Apr 06, 2016 4.350 4.750 4.349 4.620 1,145,592 +0.24(+5.48%)
Apr 05, 2016 4.360 4.450 4.330 4.380 361,524 -0.04(-0.90%)
Apr 04, 2016 4.470 4.800 4.380 4.420 837,348 -0.03(-0.67%)
Apr 01, 2016 4.480 4.600 4.350 4.450 363,646 -0.09(-1.98%)
Mar 31, 2016 4.340 4.600 4.310 4.540 606,435 +0.21(+4.85%)
Mar 30, 2016 4.370 4.560 4.290 4.330 386,048 -0.19(-4.20%)
Mar 29, 2016 4.350 4.610 4.260 4.520 296,800 +0.22(+5.12%)
Mar 28, 2016 4.440 4.470 4.295 4.300 180,589 -0.14(-3.15%)
Mar 24, 2016 4.260 4.440 4.440 4.440 189,400 +0.14(+3.26%)
Mar 23, 2016 4.380 4.560 4.290 4.300 676,971 -0.09(-2.05%)
Mar 22, 2016 4.490 4.520 4.370 4.390 271,924 -0.10(-2.23%)
Mar 21, 2016 4.640 4.750 4.490 4.490 303,392 -0.25(-5.27%)
Mar 18, 2016 4.470 4.770 4.470 4.740 863,310 +0.28(+6.28%)
Mar 17, 2016 4.400 4.470 4.344 4.460 376,981 +0.02(+0.45%)
Mar 16, 2016 4.350 4.460 4.340 4.440 270,427 +0.07(+1.60%)
Mar 15, 2016 4.620 4.620 4.355 4.370 480,319 -0.23(-5.00%)
Mar 14, 2016 4.570 4.670 4.550 4.600 523,861 +0.04(+0.88%)
Mar 11, 2016 4.500 4.580 4.370 4.560 403,078 +0.06(+1.33%)
Mar 10, 2016 4.740 4.815 4.480 4.500 1,263,660 -0.23(-4.86%)
Mar 09, 2016 4.490 4.810 4.490 4.730 604,782 +0.29(+6.53%)
Mar 08, 2016 4.450 4.530 4.370 4.440 416,204 -0.05(-1.11%)
Mar 07, 2016 4.320 4.550 4.237 4.490 812,861 +0.17(+3.94%)
Mar 04, 2016 4.340 4.360 4.190 4.320 890,802 -0.04(-0.92%)
Mar 03, 2016 3.960 4.370 3.830 4.360 1,519,873 +0.37(+9.27%)
Mar 02, 2016 3.240 4.080 3.190 3.990 1,630,440 +0.73(+22.39%)
Mar 01, 2016 3.000 3.680 3.000 3.260 2,507,295 +0.74(+29.37%)
Feb 29, 2016 2.520 2.590 2.480 2.520 408,414 +0.00(+0.00%)
Feb 26, 2016 2.540 2.760 2.500 2.520 209,317 -0.02(-0.79%)
Feb 25, 2016 2.580 2.630 2.520 2.540 173,367 -0.04(-1.55%)
Feb 24, 2016 2.500 2.590 2.500 2.580 225,976 +0.08(+3.20%)
Feb 23, 2016 2.530 2.580 2.490 2.500 277,937 -0.03(-1.19%)
Feb 22, 2016 2.470 2.570 2.470 2.530 221,968 +0.08(+3.27%)
Feb 19, 2016 2.410 2.470 2.400 2.450 698,057 +0.03(+1.24%)
Feb 18, 2016 2.440 2.440 2.360 2.420 562,777 +0.00(+0.00%)
Feb 17, 2016 2.440 2.480 2.400 2.420 196,384 -0.01(-0.41%)
Feb 16, 2016 2.350 2.500 2.330 2.430 205,616 +0.10(+4.29%)
Feb 12, 2016 2.320 2.330 2.330 2.330 283,800 -0.02(-0.85%)
Feb 11, 2016 2.360 2.540 2.280 2.350 176,407 -0.06(-2.49%)
Feb 10, 2016 2.420 2.540 2.400 2.410 184,941 +0.00(+0.00%)
Feb 09, 2016 2.370 2.490 2.370 2.410 239,500 -0.01(-0.41%)
Feb 08, 2016 2.410 2.435 2.255 2.420 413,918 +0.00(+0.00%)
Feb 05, 2016 2.540 2.570 2.410 2.420 339,526 -0.14(-5.47%)
Feb 04, 2016 2.570 2.580 2.520 2.560 415,268 -0.01(-0.39%)
Feb 03, 2016 2.640 2.680 2.520 2.570 428,045 -0.06(-2.28%)
Feb 02, 2016 2.690 2.710 2.550 2.630 550,093 -0.11(-4.01%)
Feb 01, 2016 2.840 2.895 2.610 2.740 304,315 -0.14(-4.86%)
Jan 29, 2016 2.770 2.900 2.417 2.880 609,896 +0.11(+3.97%)
Jan 28, 2016 2.790 2.821 2.740 2.770 260,668 -0.01(-0.36%)
Jan 27, 2016 2.710 2.890 2.650 2.780 710,081 +0.05(+1.83%)
Jan 26, 2016 2.820 2.825 2.560 2.730 2,659,156 -0.08(-2.85%)
Jan 25, 2016 3.050 3.050 2.750 2.810 659,945 -0.23(-7.57%)
Jan 22, 2016 3.070 3.140 3.020 3.040 499,768 +0.01(+0.33%)
Jan 21, 2016 3.160 3.200 3.010 3.030 629,671 -0.14(-4.42%)
Jan 20, 2016 2.930 3.200 2.860 3.170 635,318 +0.19(+6.38%)
Jan 19, 2016 2.980 3.030 2.890 2.980 465,062 +0.03(+1.02%)
Jan 15, 2016 2.930 2.950 2.950 2.950 514,800 -0.07(-2.32%)
Jan 14, 2016 2.840 3.080 2.800 3.020 559,385 +0.21(+7.47%)
Jan 13, 2016 2.870 2.990 2.750 2.810 498,416 -0.04(-1.40%)
Jan 12, 2016 2.860 2.890 2.740 2.850 754,196 +0.04(+1.42%)
Jan 11, 2016 3.030 3.030 2.780 2.810 653,051 -0.17(-5.70%)
Jan 08, 2016 2.990 3.080 2.880 2.980 655,968 +0.00(+0.00%)
Jan 07, 2016 3.010 3.100 2.910 2.980 708,928 -0.08(-2.61%)
Jan 06, 2016 3.100 3.148 2.950 3.060 698,571 -0.08(-2.55%)
Jan 05, 2016 3.260 3.290 3.100 3.140 454,403 -0.12(-3.68%)
Jan 04, 2016 3.560 3.570 3.250 3.260 516,679 -0.37(-10.19%)
Dec 31, 2015 3.710 3.630 3.630 3.630 234,500 -0.11(-2.94%)
Dec 30, 2015 3.750 3.830 3.709 3.740 197,511 -0.03(-0.80%)
Dec 29, 2015 3.720 3.850 3.700 3.770 199,212 +0.06(+1.62%)
Dec 28, 2015 3.810 3.810 3.670 3.710 164,687 -0.12(-3.13%)
Dec 24, 2015 3.780 3.830 3.830 3.830 98,300 +0.07(+1.86%)
Dec 23, 2015 3.700 3.840 3.680 3.760 387,073 +0.09(+2.45%)
Dec 22, 2015 3.450 3.670 3.450 3.670 257,479 +0.22(+6.38%)
Dec 21, 2015 3.420 3.470 3.360 3.450 243,398 +0.03(+0.88%)
Dec 18, 2015 3.570 3.620 3.320 3.420 577,839 -0.18(-5.00%)
Dec 17, 2015 3.520 3.690 3.520 3.600 207,770 +0.00(+0.00%)
Dec 16, 2015 3.530 3.615 3.500 3.600 203,670 +0.10(+2.86%)
Dec 15, 2015 3.620 3.690 3.470 3.500 265,733 -0.10(-2.78%)
Dec 14, 2015 3.540 3.630 3.460 3.600 349,018 +0.05(+1.41%)
Dec 11, 2015 3.570 3.650 3.520 3.550 212,415 -0.11(-3.01%)
Dec 10, 2015 3.600 3.740 3.550 3.660 145,805 +0.06(+1.67%)
Dec 09, 2015 3.700 3.790 3.550 3.600 316,554 -0.10(-2.70%)
Dec 08, 2015 3.720 3.775 3.630 3.700 166,794 -0.05(-1.33%)
Dec 07, 2015 3.880 3.910 3.690 3.750 315,354 -0.17(-4.34%)
Dec 04, 2015 3.920 3.990 3.820 3.920 215,686 +0.00(+0.00%)
Dec 03, 2015 4.060 4.120 3.910 3.920 138,643 -0.12(-2.97%)
Dec 02, 2015 4.050 4.140 4.000 4.040 286,825 -0.01(-0.25%)
Dec 01, 2015 4.260 4.310 4.030 4.050 426,420 -0.17(-4.03%)
Nov 30, 2015 3.950 4.250 3.945 4.220 728,135 +0.27(+6.84%)
Nov 27, 2015 3.970 4.000 3.910 3.950 80,374 -0.04(-1.00%)
Nov 25, 2015 3.950 3.990 3.990 3.990 445,700 +0.04(+1.01%)
Nov 24, 2015 4.120 4.170 3.930 3.950 453,849 -0.19(-4.59%)
Nov 23, 2015 3.750 4.150 3.720 4.140 352,680 +0.38(+10.11%)
Nov 20, 2015 3.790 3.830 3.750 3.760 468,295 +0.00(+0.00%)
Nov 19, 2015 3.790 3.870 3.741 3.760 414,175 -0.03(-0.79%)
Nov 18, 2015 3.920 4.000 3.780 3.790 658,931 -0.13(-3.32%)
Nov 17, 2015 3.980 4.040 3.900 3.920 249,432 -0.08(-2.00%)
Nov 16, 2015 3.970 4.050 3.870 4.000 288,120 +0.01(+0.25%)
Nov 13, 2015 3.930 4.050 3.910 3.990 270,865 +0.02(+0.50%)
Nov 12, 2015 3.920 4.020 3.880 3.970 218,620 -0.01(-0.25%)
Nov 11, 2015 4.050 4.070 3.960 3.980 245,749 -0.07(-1.73%)
Nov 10, 2015 3.990 4.120 3.940 4.050 421,275 +0.07(+1.76%)
Nov 09, 2015 4.090 4.150 3.960 3.980 447,985 -0.09(-2.21%)
Nov 06, 2015 4.210 4.280 3.890 4.070 627,031 -0.13(-3.10%)
Nov 05, 2015 3.930 4.290 3.814 4.200 510,994 +0.28(+7.01%)
Nov 04, 2015 4.940 4.940 3.770 3.925 847,626 +0.03(+0.90%)
Nov 03, 2015 3.820 3.970 3.680 3.890 284,039 +0.05(+1.30%)
Nov 02, 2015 3.610 3.890 3.610 3.840 181,676 +0.23(+6.37%)
Oct 30, 2015 3.640 3.740 3.539 3.610 400,404 -0.01(-0.28%)
Oct 29, 2015 3.800 3.850 3.520 3.620 391,316 -0.23(-5.97%)
Oct 28, 2015 3.610 3.880 3.590 3.850 322,364 +0.28(+7.84%)
Oct 27, 2015 3.730 3.840 3.505 3.570 294,974 -0.16(-4.29%)
Oct 26, 2015 3.940 4.050 3.700 3.730 273,584 -0.21(-5.33%)
Oct 23, 2015 3.990 4.000 3.810 3.940 238,489 -0.04(-0.88%)
Oct 22, 2015 4.020 4.110 3.940 3.975 278,207 -0.02(-0.38%)
Oct 21, 2015 4.230 4.260 3.975 3.990 328,882 -0.24(-5.67%)
Oct 20, 2015 4.010 4.320 3.990 4.230 438,240 +0.23(+5.75%)
Oct 19, 2015 4.020 4.120 3.680 4.000 290,652 -0.02(-0.50%)
Oct 16, 2015 4.180 4.240 3.990 4.020 351,996 -0.14(-3.37%)
Oct 15, 2015 4.010 4.210 3.900 4.160 329,168 +0.16(+4.00%)
Oct 14, 2015 4.040 4.200 3.950 4.000 340,401 -0.06(-1.48%)
Oct 13, 2015 3.990 4.150 3.990 4.060 409,779 -0.01(-0.25%)
Oct 12, 2015 4.160 4.270 4.060 4.070 320,932 -0.07(-1.69%)
Oct 09, 2015 4.120 4.200 4.000 4.140 458,850 +0.03(+0.73%)
Oct 08, 2015 3.890 4.160 3.890 4.110 304,339 +0.19(+4.85%)
Oct 07, 2015 3.930 4.070 3.880 3.920 302,006 -0.01(-0.25%)
Oct 06, 2015 3.940 4.020 3.910 3.930 185,853 -0.04(-1.01%)
Oct 05, 2015 3.800 4.053 3.800 3.970 338,141 +0.19(+5.03%)
Oct 02, 2015 3.680 3.810 3.640 3.780 185,492 +0.08(+2.16%)
Oct 01, 2015 3.740 3.830 3.600 3.700 239,015 -0.06(-1.60%)
Sep 30, 2015 3.880 3.910 3.760 3.760 287,207 -0.08(-2.08%)
Sep 29, 2015 3.960 3.960 3.810 3.840 252,610 -0.09(-2.29%)
Sep 28, 2015 3.960 4.000 3.880 3.930 321,971 -0.02(-0.51%)
Sep 25, 2015 4.050 4.080 3.900 3.950 558,691 -0.06(-1.50%)
Sep 24, 2015 3.930 4.040 3.880 4.010 422,819 +0.08(+2.04%)
Sep 23, 2015 4.180 4.180 3.920 3.930 329,411 -0.21(-5.07%)
Sep 22, 2015 4.250 4.340 4.060 4.140 451,788 -0.14(-3.27%)
Sep 21, 2015 4.230 4.360 4.150 4.280 612,484 +0.08(+1.90%)
Sep 18, 2015 4.020 4.250 3.900 4.200 1,630,330 +0.19(+4.74%)
Sep 17, 2015 4.060 4.120 3.930 4.010 474,174 -0.03(-0.74%)
Sep 16, 2015 3.910 4.060 3.895 4.040 347,605 +0.13(+3.32%)
Sep 15, 2015 3.910 4.035 3.586 3.910 233,792 +0.02(+0.51%)
Sep 14, 2015 4.000 4.040 3.820 3.890 381,731 -0.10(-2.51%)
Sep 11, 2015 3.960 4.010 3.890 3.990 304,885 +0.00(+0.00%)
Sep 10, 2015 3.980 4.060 3.920 3.990 549,049 +0.02(+0.50%)
Sep 09, 2015 4.000 4.040 3.860 3.970 612,307 +0.00(+0.00%)
Sep 08, 2015 3.650 4.100 3.650 3.970 665,756 +0.38(+10.58%)
Sep 04, 2015 3.570 3.590 3.590 3.590 265,800 -0.01(-0.28%)
Sep 03, 2015 3.610 3.660 3.545 3.600 397,751 +0.01(+0.28%)
Sep 02, 2015 3.650 3.690 3.580 3.590 302,530 -0.02(-0.55%)
Sep 01, 2015 3.650 3.730 3.460 3.610 355,530 -0.10(-2.70%)
Aug 31, 2015 3.750 3.910 3.650 3.710 466,538 -0.07(-1.85%)
Aug 28, 2015 3.490 3.870 3.465 3.780 442,016 +0.27(+7.69%)
Aug 27, 2015 3.500 3.600 3.390 3.510 458,037 +0.02(+0.57%)
Aug 26, 2015 3.450 3.620 3.380 3.490 342,285 +0.09(+2.65%)
Aug 25, 2015 3.430 3.490 3.310 3.400 864,521 -0.13(-3.68%)
Aug 24, 2015 3.470 3.710 3.440 3.530 436,571 -0.10(-2.75%)
Aug 21, 2015 3.500 3.650 3.470 3.630 635,109 +0.02(+0.55%)
Aug 20, 2015 3.610 3.670 3.570 3.610 363,372 +0.00(+0.00%)
Aug 19, 2015 3.730 3.760 3.570 3.610 612,435 -0.14(-3.73%)
Aug 18, 2015 3.940 4.020 3.730 3.750 359,571 -0.21(-5.30%)
Aug 17, 2015 3.950 4.040 3.850 3.960 382,566 -0.03(-0.75%)
Aug 14, 2015 4.030 4.140 3.950 3.990 529,841 -0.03(-0.75%)
Aug 13, 2015 4.280 4.280 3.985 4.020 529,762 -0.13(-3.13%)
Aug 12, 2015 4.120 4.200 3.965 4.150 637,856 +0.03(+0.73%)
Aug 11, 2015 4.120 4.290 4.050 4.120 765,210 -0.01(-0.24%)
Aug 10, 2015 4.250 4.410 4.010 4.130 1,216,033 -0.07(-1.67%)
Aug 07, 2015 2.950 4.820 2.760 4.200 2,274,807 +0.95(+29.23%)
Aug 06, 2015 3.240 3.250 3.159 3.250 1,360,492 +0.01(+0.31%)
Aug 05, 2015 3.240 3.330 3.190 3.240 1,071,927 +0.04(+1.25%)
Aug 04, 2015 3.130 3.210 3.100 3.200 419,185 +0.07(+2.24%)
Aug 03, 2015 3.180 3.220 3.080 3.130 527,701 -0.05(-1.57%)
Jul 31, 2015 3.160 3.245 3.150 3.180 428,060 +0.02(+0.63%)
Jul 30, 2015 3.240 3.290 3.140 3.160 485,576 -0.11(-3.36%)
Jul 29, 2015 3.210 3.370 3.210 3.270 369,887 +0.08(+2.51%)
Jul 28, 2015 3.190 3.230 3.150 3.190 575,561 -0.01(-0.31%)
Jul 27, 2015 3.290 3.310 3.150 3.200 810,399 -0.13(-3.90%)
Jul 24, 2015 3.340 3.410 3.260 3.330 324,507 -0.03(-0.89%)
Jul 23, 2015 3.550 3.600 3.350 3.360 395,978 -0.18(-5.08%)
Jul 22, 2015 3.500 3.560 3.420 3.540 323,108 +0.02(+0.57%)
Jul 21, 2015 3.390 3.570 3.380 3.520 357,154 +0.11(+3.23%)
Jul 20, 2015 3.410 3.490 3.360 3.410 385,876 -0.02(-0.58%)
Jul 17, 2015 3.480 3.570 3.400 3.430 397,012 -0.03(-0.87%)
Jul 16, 2015 3.310 3.480 3.310 3.460 325,122 +0.15(+4.53%)
Jul 15, 2015 3.360 3.370 3.260 3.310 471,262 -0.04(-1.19%)
Jul 14, 2015 3.330 3.410 3.330 3.350 829,938 +0.01(+0.30%)
Jul 13, 2015 3.320 3.421 3.300 3.340 330,851 +0.03(+0.91%)
Jul 10, 2015 3.260 3.410 3.220 3.310 513,429 +0.07(+2.16%)
Jul 09, 2015 3.240 3.360 3.190 3.240 382,045 +0.03(+0.93%)
Jul 08, 2015 3.300 3.460 3.150 3.210 532,462 -0.15(-4.46%)
Jul 07, 2015 3.430 3.430 3.290 3.360 495,327 -0.07(-2.04%)
Jul 06, 2015 3.390 3.510 3.340 3.430 310,908 +0.02(+0.59%)
Jul 02, 2015 3.350 3.410 3.410 3.410 313,300 +0.04(+1.19%)
Jul 01, 2015 3.300 3.440 3.260 3.370 397,473 +0.07(+2.12%)
Jun 30, 2015 3.480 3.480 3.280 3.300 558,645 -0.13(-3.79%)
Jun 29, 2015 3.620 3.660 3.410 3.430 457,205 -0.22(-6.03%)
Jun 26, 2015 3.730 3.740 3.610 3.650 690,953 -0.06(-1.62%)
Jun 25, 2015 3.690 3.720 3.640 3.710 369,917 +0.06(+1.64%)
Jun 24, 2015 3.740 3.780 3.620 3.650 531,174 -0.09(-2.41%)
Jun 23, 2015 3.720 3.780 3.670 3.740 754,217 +0.03(+0.81%)
Jun 22, 2015 3.560 3.770 3.550 3.710 904,119 +0.11(+3.06%)
Jun 19, 2015 3.710 3.710 3.600 3.600 1,175,522 -0.08(-2.17%)
Jun 18, 2015 3.920 3.930 3.680 3.680 716,497 -0.23(-5.88%)
Jun 17, 2015 3.980 4.070 3.890 3.910 388,078 -0.07(-1.76%)
Jun 16, 2015 4.020 4.070 3.930 3.980 481,426 -0.05(-1.24%)
Jun 15, 2015 4.000 4.120 3.880 4.030 1,340,890 +0.02(+0.50%)
Jun 12, 2015 4.070 4.150 3.990 4.010 484,663 -0.03(-0.74%)
Jun 11, 2015 4.010 4.060 3.965 4.040 322,596 +0.03(+0.75%)
Jun 10, 2015 3.890 4.060 3.840 4.010 1,027,593 +0.15(+3.89%)
Jun 09, 2015 3.710 3.890 3.680 3.860 721,419 +0.14(+3.76%)
Jun 08, 2015 3.820 3.840 3.672 3.720 395,785 -0.12(-3.12%)
Jun 05, 2015 3.850 3.860 3.750 3.840 651,428 +0.03(+0.79%)
Jun 04, 2015 3.810 3.860 3.695 3.810 764,455 -0.02(-0.52%)
Jun 03, 2015 3.870 3.930 3.760 3.830 436,809 -0.02(-0.52%)
Jun 02, 2015 3.950 3.980 3.780 3.850 736,238 -0.12(-3.02%)
Jun 01, 2015 3.810 4.020 3.760 3.970 534,800 +0.20(+5.31%)
May 29, 2015 3.710 3.960 3.710 3.770 1,108,570 -0.01(-0.26%)
May 28, 2015 3.770 3.810 3.710 3.780 387,313 +0.02(+0.53%)
May 27, 2015 3.730 3.760 3.570 3.760 550,222 +0.04(+1.08%)
May 26, 2015 3.900 3.980 3.720 3.720 554,357 -0.22(-5.58%)
May 22, 2015 4.030 3.940 3.940 3.940 523,800 -0.11(-2.72%)
May 21, 2015 3.780 4.080 3.780 4.050 620,847 +0.24(+6.30%)
May 20, 2015 3.950 3.960 3.760 3.810 674,486 -0.12(-3.05%)
May 19, 2015 4.090 4.190 3.910 3.930 522,733 -0.18(-4.38%)
May 18, 2015 4.110 4.170 4.040 4.110 493,834 -0.01(-0.36%)
May 15, 2015 4.190 4.260 4.013 4.125 651,639 -0.05(-1.32%)
May 14, 2015 4.260 4.260 4.050 4.180 819,407 -0.06(-1.42%)
May 13, 2015 4.600 4.630 4.200 4.240 803,636 -0.36(-7.83%)
May 12, 2015 4.570 4.650 4.490 4.600 893,137 -0.01(-0.22%)
May 11, 2015 4.380 4.680 4.370 4.610 654,860 +0.21(+4.77%)
May 08, 2015 4.900 4.960 4.400 4.400 1,447,368 -0.48(-9.84%)
May 07, 2015 4.290 4.921 4.110 4.880 3,094,888 +0.78(+19.02%)
May 06, 2015 4.170 4.190 4.000 4.100 602,402 -0.07(-1.68%)
May 05, 2015 4.190 4.240 4.030 4.170 624,344 -0.05(-1.18%)
May 04, 2015 4.200 4.290 4.180 4.220 359,745 +0.02(+0.48%)
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.