Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.163 5.231 5.107 5.163 1,876,225 +0.03(+0.58%)
Aug 28, 2015 5.089 5.275 5.081 5.134 1,869,432 +0.10(+2.08%)
Aug 27, 2015 4.813 5.037 4.813 5.029 1,519,314 +0.22(+4.58%)
Aug 26, 2015 4.783 4.831 4.634 4.809 1,511,072 +0.06(+1.34%)
Aug 25, 2015 4.663 4.798 4.663 4.746 1,246,423 +0.20(+4.43%)
Aug 24, 2015 4.440 4.783 4.216 4.544 2,624,735 -0.16(-3.49%)
Aug 21, 2015 4.828 4.843 4.671 4.708 2,585,029 -0.17(-3.52%)
Aug 20, 2015 4.999 5.119 4.857 4.880 4,034,089 -0.13(-2.53%)
Aug 19, 2015 5.029 5.089 4.932 5.007 2,410,868 -0.07(-1.32%)
Aug 18, 2015 5.089 5.156 5.044 5.074 2,371,876 -0.06(-1.16%)
Aug 17, 2015 5.007 5.163 5.007 5.134 1,692,093 +0.05(+1.03%)
Aug 14, 2015 5.059 5.104 5.007 5.081 1,634,589 +0.02(+0.44%)
Aug 13, 2015 5.014 5.175 4.969 5.059 1,755,062 +0.01(+0.30%)
Aug 12, 2015 4.969 5.081 4.857 5.044 2,605,955 -0.03(-0.59%)
Aug 11, 2015 4.857 5.178 4.850 5.074 3,201,302 +0.18(+3.66%)
Aug 10, 2015 5.231 5.245 4.798 4.895 7,856,944 -0.39(-7.34%)
Aug 07, 2015 4.775 5.559 4.760 5.283 7,514,313 +0.24(+4.73%)
Aug 06, 2015 4.969 5.066 4.947 5.044 1,887,139 +0.04(+0.90%)
Aug 05, 2015 5.141 5.208 4.947 4.999 4,141,911 -0.15(-2.90%)
Aug 04, 2015 5.342 5.342 5.126 5.148 3,466,038 -0.22(-4.03%)
Aug 03, 2015 5.290 5.395 5.111 5.365 2,682,711 -0.01(-0.14%)
Jul 31, 2015 5.432 5.589 5.305 5.372 2,337,476 -0.07(-1.23%)
Jul 30, 2015 5.492 5.536 5.372 5.439 2,633,515 -0.08(-1.49%)
Jul 29, 2015 5.633 5.663 5.522 5.522 1,448,405 -0.10(-1.73%)
Jul 28, 2015 5.581 5.675 5.551 5.619 1,767,692 +0.04(+0.80%)
Jul 27, 2015 5.686 5.716 5.522 5.574 2,155,548 -0.17(-2.99%)
Jul 24, 2015 5.850 5.939 5.745 5.745 1,677,395 -0.13(-2.28%)
Jul 23, 2015 5.820 5.999 5.820 5.880 1,511,002 -0.01(-0.25%)
Jul 22, 2015 5.969 6.000 5.764 5.895 2,862,871 -0.16(-2.59%)
Jul 21, 2015 5.977 6.111 5.977 6.051 1,970,001 +0.06(+1.00%)
Jul 20, 2015 6.208 6.230 5.992 5.992 2,019,064 -0.24(-3.83%)
Jul 17, 2015 6.275 6.342 6.215 6.230 1,758,322 -0.04(-0.60%)
Jul 16, 2015 6.126 6.268 6.126 6.268 1,943,843 +0.13(+2.07%)
Jul 15, 2015 6.275 6.335 6.133 6.141 2,493,083 -0.13(-2.14%)
Jul 14, 2015 6.215 6.320 6.178 6.275 2,059,820 -0.01(-0.12%)
Jul 13, 2015 6.365 6.388 6.133 6.283 3,525,812 -0.08(-1.23%)
Jul 10, 2015 6.439 6.492 6.283 6.361 3,205,827 -0.04(-0.64%)
Jul 09, 2015 6.357 6.533 6.290 6.402 5,080,390 +0.09(+1.36%)
Jul 08, 2015 6.253 6.492 6.163 6.316 6,583,325 -0.04(-0.65%)
Jul 07, 2015 6.133 6.417 6.072 6.357 9,027,611 +0.56(+9.65%)
Jul 06, 2015 5.850 5.917 5.708 5.798 3,835,447 -0.26(-4.31%)
Jul 02, 2015 5.917 6.059 6.059 6.059 3,856,840 +0.17(+2.92%)
Jul 01, 2015 6.044 6.141 5.865 5.887 2,525,116 -0.10(-1.74%)
Jun 30, 2015 5.932 6.066 5.924 5.992 2,305,489 +0.10(+1.65%)
Jun 29, 2015 5.969 6.007 5.820 5.895 3,358,612 -0.12(-1.99%)
Jun 26, 2015 6.156 6.193 5.977 6.014 1,865,981 -0.15(-2.42%)
Jun 25, 2015 6.081 6.395 6.074 6.163 4,010,821 +0.09(+1.47%)
Jun 24, 2015 6.230 6.245 5.954 6.074 4,137,798 -0.10(-1.69%)
Jun 23, 2015 6.063 6.214 5.905 6.178 5,492,124 +0.07(+1.18%)
Jun 22, 2015 6.178 6.236 6.063 6.106 2,936,920 -0.07(-1.17%)
Jun 19, 2015 6.221 6.301 6.157 6.178 3,219,400 -0.12(-1.83%)
Jun 18, 2015 6.301 6.337 6.106 6.293 5,877,060 -0.02(-0.34%)
Jun 17, 2015 6.401 6.473 6.247 6.315 6,678,952 +0.12(+1.98%)
Jun 16, 2015 5.861 6.272 5.861 6.193 11,824,929 +0.35(+5.91%)
Jun 15, 2015 5.523 5.912 5.451 5.847 6,467,803 -0.04(-0.61%)
Jun 12, 2015 5.473 5.941 5.458 5.883 11,622,025 +0.40(+7.22%)
Jun 11, 2015 5.617 5.617 5.451 5.487 3,390,590 -0.07(-1.30%)
Jun 10, 2015 5.264 5.573 5.220 5.559 11,303,778 +0.53(+10.60%)
Jun 09, 2015 5.120 5.134 4.932 5.026 4,840,797 -0.11(-2.10%)
Jun 08, 2015 5.141 5.242 5.127 5.134 4,244,793 +0.03(+0.56%)
Jun 05, 2015 5.055 5.134 4.983 5.105 4,278,786 +0.06(+1.21%)
Jun 04, 2015 5.004 5.134 4.896 5.044 6,228,653 +0.04(+0.72%)
Jun 03, 2015 4.688 5.033 4.688 5.008 7,401,863 +0.32(+6.84%)
Jun 02, 2015 4.508 4.731 4.508 4.688 2,963,905 +0.18(+3.99%)
Jun 01, 2015 4.565 4.587 4.443 4.508 3,020,400 +0.00(+0.00%)
May 29, 2015 4.536 4.536 4.392 4.508 5,921,554 -0.19(-4.13%)
May 28, 2015 4.709 4.752 4.659 4.702 2,290,405 -0.04(-0.91%)
May 27, 2015 4.659 4.781 4.608 4.745 1,742,740 +0.06(+1.38%)
May 26, 2015 4.745 4.745 4.623 4.680 3,697,477 -0.12(-2.55%)
May 22, 2015 4.572 4.803 4.803 4.803 6,215,546 +0.25(+5.54%)
May 21, 2015 4.637 4.659 4.479 4.551 3,466,373 -0.07(-1.56%)
May 20, 2015 4.536 4.695 4.529 4.623 6,266,169 +0.19(+4.39%)
May 19, 2015 4.522 4.558 4.407 4.428 2,249,637 -0.09(-1.91%)
May 18, 2015 4.392 4.594 4.356 4.515 4,219,604 +0.09(+2.12%)
May 15, 2015 4.652 4.655 4.392 4.421 4,824,733 -0.23(-4.95%)
May 14, 2015 4.212 4.695 4.212 4.652 7,912,991 +0.22(+5.04%)
May 13, 2015 4.443 4.486 4.414 4.428 1,861,915 +0.00(+0.00%)
May 12, 2015 4.436 4.536 4.328 4.428 3,711,805 -0.06(-1.28%)
May 11, 2015 4.443 4.565 4.436 4.486 3,815,157 +0.13(+2.98%)
May 08, 2015 4.320 4.392 4.320 4.356 1,888,004 +0.04(+0.83%)
May 07, 2015 4.356 4.421 4.263 4.320 2,672,834 -0.04(-0.99%)
May 06, 2015 4.436 4.436 4.328 4.364 1,673,845 -0.04(-0.98%)
May 05, 2015 4.407 4.443 4.320 4.407 2,058,175 -0.02(-0.49%)
May 04, 2015 4.472 4.522 4.410 4.428 1,686,598 -0.05(-1.13%)
May 01, 2015 4.392 4.529 4.392 4.479 2,263,384 +0.07(+1.63%)
Apr 30, 2015 4.378 4.443 4.356 4.407 1,732,391 +0.01(+0.16%)
Apr 29, 2015 4.414 4.479 4.378 4.400 2,306,909 -0.05(-1.13%)
Apr 28, 2015 4.428 4.486 4.392 4.450 1,624,710 +0.01(+0.32%)
Apr 27, 2015 4.522 4.587 4.414 4.436 2,431,280 -0.04(-0.96%)
Apr 24, 2015 4.500 4.558 4.450 4.479 2,289,654 -0.03(-0.64%)
Apr 23, 2015 4.536 4.587 4.472 4.508 2,242,828 -0.03(-0.71%)
Apr 22, 2015 4.421 4.544 4.414 4.540 3,099,850 +0.13(+2.85%)
Apr 21, 2015 4.464 4.515 4.371 4.414 2,909,957 -0.06(-1.29%)
Apr 20, 2015 4.464 4.529 4.414 4.472 2,437,153 +0.02(+0.49%)
Apr 17, 2015 4.522 4.536 4.407 4.450 2,994,945 -0.09(-2.06%)
Apr 16, 2015 4.551 4.580 4.486 4.544 2,332,250 -0.01(-0.32%)
Apr 15, 2015 4.558 4.623 4.540 4.558 3,202,481 -0.01(-0.32%)
Apr 14, 2015 4.572 4.630 4.522 4.572 1,635,437 +0.01(+0.16%)
Apr 13, 2015 4.558 4.630 4.536 4.565 1,560,152 +0.00(+0.00%)
Apr 10, 2015 4.536 4.630 4.479 4.565 2,198,329 -0.04(-0.94%)
Apr 09, 2015 4.580 4.659 4.515 4.608 1,734,386 +0.07(+1.59%)
Apr 08, 2015 4.479 4.644 4.457 4.536 2,604,067 +0.06(+1.45%)
Apr 07, 2015 4.536 4.644 4.468 4.472 3,234,796 -0.05(-1.11%)
Apr 06, 2015 4.450 4.529 4.400 4.522 2,171,219 +0.10(+2.28%)
Apr 02, 2015 4.551 4.421 4.421 4.421 4,549,169 -0.15(-3.31%)
Apr 01, 2015 4.536 4.597 4.500 4.572 1,885,429 +0.01(+0.32%)
Mar 31, 2015 4.594 4.616 4.515 4.558 2,859,710 -0.08(-1.71%)
Mar 30, 2015 4.709 4.774 4.608 4.637 3,362,147 -0.12(-2.42%)
Mar 27, 2015 4.709 4.788 4.680 4.752 1,723,078 +0.02(+0.46%)
Mar 26, 2015 4.752 4.788 4.616 4.731 2,776,871 -0.06(-1.20%)
Mar 25, 2015 4.875 5.002 4.788 4.788 4,300,573 -0.14(-2.78%)
Mar 24, 2015 4.925 5.076 4.918 4.925 3,106,998 +0.00(+0.00%)
Mar 23, 2015 4.911 4.947 4.853 4.925 3,007,346 -0.01(-0.15%)
Mar 20, 2015 4.925 4.966 4.889 4.932 2,150,890 +0.01(+0.15%)
Mar 19, 2015 4.853 5.004 4.853 4.925 2,658,787 +0.04(+0.89%)
Mar 18, 2015 4.832 4.968 4.788 4.882 4,555,530 +0.03(+0.59%)
Mar 17, 2015 5.228 5.228 4.832 4.853 15,743,697 -0.53(-9.77%)
Mar 16, 2015 5.761 5.876 5.264 5.379 11,207,068 -0.37(-6.39%)
Mar 13, 2015 5.653 5.753 5.545 5.746 2,995,770 +0.09(+1.66%)
Mar 12, 2015 5.602 5.703 5.530 5.653 3,290,710 +0.05(+0.90%)
Mar 11, 2015 5.400 5.638 5.393 5.602 4,910,028 +0.19(+3.46%)
Mar 10, 2015 5.235 5.415 5.199 5.415 4,040,568 +0.14(+2.73%)
Mar 09, 2015 5.372 5.458 5.228 5.271 2,839,875 -0.10(-1.88%)
Mar 06, 2015 5.292 5.501 5.256 5.372 3,939,066 +0.12(+2.33%)
Mar 05, 2015 5.436 5.436 5.192 5.249 3,503,678 -0.19(-3.57%)
Mar 04, 2015 5.271 5.473 5.235 5.444 3,414,381 +0.17(+3.14%)
Mar 03, 2015 5.343 5.451 5.249 5.278 7,542,489 -0.04(-0.81%)
Mar 02, 2015 5.228 5.364 5.213 5.321 2,526,562 +0.14(+2.64%)
Feb 27, 2015 5.192 5.278 5.130 5.184 2,586,982 -0.01(-0.28%)
Feb 26, 2015 5.328 5.422 5.192 5.199 2,756,331 -0.12(-2.17%)
Feb 25, 2015 5.213 5.357 5.199 5.314 3,151,948 +0.12(+2.22%)
Feb 24, 2015 5.458 5.483 5.098 5.199 7,151,011 -0.21(-3.86%)
Feb 23, 2015 5.508 5.653 5.372 5.408 4,350,122 -0.17(-3.10%)
Feb 20, 2015 5.768 5.818 5.552 5.581 3,266,032 -0.24(-4.08%)
Feb 19, 2015 5.753 5.854 5.681 5.818 1,910,029 +0.02(+0.37%)
Feb 18, 2015 5.797 5.833 5.689 5.797 2,376,047 -0.06(-1.11%)
Feb 17, 2015 5.797 5.962 5.753 5.861 3,452,262 +0.07(+1.24%)
Feb 13, 2015 5.703 5.789 5.789 5.789 5,368,123 +0.20(+3.61%)
Feb 12, 2015 5.473 5.905 5.400 5.588 8,974,166 +0.07(+1.31%)
Feb 11, 2015 5.653 5.689 5.451 5.516 5,677,613 -0.18(-3.16%)
Feb 10, 2015 5.458 5.717 5.429 5.696 4,434,594 +0.24(+4.35%)
Feb 09, 2015 5.480 5.537 5.386 5.458 4,123,314 -0.26(-4.53%)
Feb 06, 2015 5.653 5.840 5.545 5.717 6,107,857 -0.27(-4.45%)
Feb 05, 2015 6.214 6.301 5.926 5.984 4,430,762 -0.22(-3.60%)
Feb 04, 2015 6.121 6.373 6.092 6.207 4,318,906 +0.03(+0.47%)
Feb 03, 2015 6.214 6.308 6.020 6.178 2,246,806 +0.02(+0.35%)
Feb 02, 2015 6.200 6.250 5.977 6.157 3,486,710 -0.02(-0.35%)
Jan 30, 2015 6.200 6.293 6.099 6.178 4,408,031 +0.05(+0.82%)
Jan 29, 2015 6.574 6.653 6.121 6.128 9,208,839 -0.54(-8.10%)
Jan 28, 2015 6.394 6.833 6.387 6.668 9,616,455 +0.34(+5.35%)
Jan 27, 2015 6.214 6.430 6.113 6.329 6,305,747 +0.01(+0.23%)
Jan 26, 2015 5.818 6.466 5.818 6.315 12,984,966 +0.57(+9.90%)
Jan 23, 2015 5.789 5.854 5.624 5.746 3,407,495 -0.01(-0.25%)
Jan 22, 2015 5.545 5.775 5.408 5.761 5,893,056 +0.19(+3.36%)
Jan 21, 2015 5.048 5.631 5.040 5.573 6,936,177 +0.49(+9.63%)
Jan 20, 2015 5.026 5.184 5.019 5.084 3,123,698 +0.04(+0.86%)
Jan 16, 2015 5.112 5.220 4.919 5.040 5,121,245 -0.15(-2.91%)
Jan 15, 2015 5.523 5.581 5.055 5.192 5,284,094 -0.28(-5.13%)
Jan 14, 2015 5.609 5.692 5.292 5.473 6,409,318 +0.17(+3.12%)
Jan 13, 2015 5.732 5.818 5.264 5.307 6,185,055 -0.42(-7.30%)
Jan 12, 2015 5.912 5.912 5.653 5.725 2,661,419 -0.17(-2.93%)
Jan 09, 2015 5.869 6.013 5.847 5.897 4,085,996 +0.04(+0.74%)
Jan 08, 2015 5.789 5.991 5.768 5.854 4,498,063 +0.11(+1.88%)
Jan 07, 2015 5.559 5.818 5.559 5.746 3,110,672 +0.26(+4.72%)
Jan 06, 2015 5.681 5.833 5.451 5.487 5,131,330 -0.12(-2.18%)
Jan 05, 2015 5.725 5.774 5.581 5.609 1,691,880 -0.14(-2.50%)
Jan 02, 2015 5.804 5.941 5.588 5.753 3,928,512 -0.05(-0.87%)
Dec 31, 2014 5.818 5.804 5.804 5.804 2,172,163 +0.00(+0.00%)
Dec 30, 2014 5.753 5.861 5.732 5.804 1,777,806 +0.01(+0.12%)
Dec 29, 2014 5.804 5.861 5.660 5.797 2,087,444 -0.02(-0.37%)
Dec 26, 2014 5.833 5.919 5.804 5.818 917,791 +0.01(+0.12%)
Dec 24, 2014 5.746 5.811 5.811 5.811 2,010,650 +0.04(+0.75%)
Dec 23, 2014 5.847 5.905 5.761 5.768 1,766,671 -0.07(-1.23%)
Dec 22, 2014 5.847 5.962 5.804 5.840 2,734,583 -0.01(-0.12%)
Dec 19, 2014 5.617 5.876 5.552 5.847 4,775,311 +0.27(+4.77%)
Dec 18, 2014 5.624 5.703 5.545 5.581 2,565,647 +0.05(+0.91%)
Dec 17, 2014 5.422 5.545 5.257 5.530 3,434,510 +0.11(+1.99%)
Dec 16, 2014 5.444 5.537 5.213 5.422 4,715,363 -0.14(-2.59%)
Dec 15, 2014 5.753 5.883 5.508 5.566 3,169,946 -0.17(-3.01%)
Dec 12, 2014 5.739 5.825 5.581 5.739 3,334,616 -0.01(-0.25%)
Dec 11, 2014 5.818 5.883 5.725 5.753 2,909,384 -0.03(-0.50%)
Dec 10, 2014 5.984 6.034 5.761 5.782 6,897,334 -0.22(-3.60%)
Dec 09, 2014 5.487 6.013 5.386 5.998 9,066,074 +0.36(+6.39%)
Dec 08, 2014 5.804 5.861 5.537 5.638 5,844,413 -0.25(-4.28%)
Dec 05, 2014 5.343 5.919 5.343 5.890 10,163,263 +0.55(+10.24%)
Dec 04, 2014 5.422 5.487 5.256 5.343 5,078,639 -0.12(-2.24%)
Dec 03, 2014 5.076 5.581 5.055 5.465 9,412,441 +0.40(+7.97%)
Dec 02, 2014 4.896 5.112 4.824 5.062 6,925,448 +0.22(+4.46%)
Dec 01, 2014 4.846 4.961 4.806 4.846 3,333,155 -0.06(-1.32%)
Nov 28, 2014 4.968 4.983 4.869 4.911 2,042,087 -0.06(-1.16%)
Nov 26, 2014 4.911 4.968 4.968 4.968 2,376,589 +0.08(+1.62%)
Nov 25, 2014 4.839 4.997 4.796 4.889 3,465,441 +0.09(+1.95%)
Nov 24, 2014 4.781 4.860 4.760 4.796 2,337,908 -0.01(-0.15%)
Nov 21, 2014 4.839 4.904 4.760 4.803 4,031,098 -0.02(-0.45%)
Nov 20, 2014 4.659 4.846 4.659 4.824 4,127,883 +0.17(+3.55%)
Nov 19, 2014 4.644 4.788 4.601 4.659 3,819,609 +0.02(+0.47%)
Nov 18, 2014 4.824 4.890 4.630 4.637 9,323,729 -0.33(-6.67%)
Nov 17, 2014 5.019 5.134 4.940 4.968 4,278,945 -0.16(-3.09%)
Nov 14, 2014 4.968 5.170 4.860 5.127 7,927,069 +0.01(+0.28%)
Nov 13, 2014 5.112 5.501 4.968 5.112 11,640,241 -0.09(-1.66%)
Nov 12, 2014 5.292 5.307 5.098 5.199 11,599,530 -0.09(-1.77%)
Nov 11, 2014 5.436 5.501 5.156 5.292 8,330,135 -0.30(-5.28%)
Nov 10, 2014 5.645 5.962 5.573 5.588 9,632,743 -0.04(-0.64%)
Nov 07, 2014 5.545 5.667 5.508 5.624 2,481,385 +0.03(+0.51%)
Nov 06, 2014 5.681 5.717 5.566 5.595 2,244,822 -0.09(-1.65%)
Nov 05, 2014 5.689 5.710 5.545 5.689 3,609,962 +0.08(+1.35%)
Nov 04, 2014 5.552 5.724 5.545 5.613 2,969,564 +0.02(+0.32%)
Nov 03, 2014 5.530 5.689 5.501 5.595 4,138,483 +0.11(+1.97%)
Oct 31, 2014 5.473 5.581 5.458 5.487 3,977,993 +0.04(+0.79%)
Oct 30, 2014 5.566 5.617 5.422 5.444 3,568,671 -0.12(-2.07%)
Oct 29, 2014 5.429 5.566 5.400 5.559 5,752,195 +0.14(+2.66%)
Oct 28, 2014 5.415 5.638 5.357 5.415 6,889,495 -0.14(-2.46%)
Oct 27, 2014 5.487 5.617 5.487 5.552 4,506,016 +0.06(+1.18%)
Oct 24, 2014 5.573 5.696 5.444 5.487 5,358,357 -0.15(-2.68%)
Oct 23, 2014 5.429 5.757 5.426 5.638 6,682,675 +0.22(+3.98%)
Oct 22, 2014 4.925 5.674 4.860 5.422 19,985,900 -0.35(-6.11%)
Oct 21, 2014 6.265 6.445 5.617 5.775 20,324,018 -0.50(-7.92%)
Oct 20, 2014 6.178 6.445 6.157 6.272 5,731,227 +0.10(+1.63%)
Oct 17, 2014 6.481 6.553 6.149 6.171 4,219,327 -0.19(-2.94%)
Oct 16, 2014 6.049 6.430 6.005 6.358 5,254,995 +0.08(+1.20%)
Oct 15, 2014 5.797 6.329 5.681 6.283 8,250,920 +0.13(+2.05%)
Oct 14, 2014 6.135 6.311 5.991 6.157 5,147,397 +0.15(+2.52%)
Oct 13, 2014 6.481 6.553 5.789 6.005 12,671,149 -0.54(-8.25%)
Oct 10, 2014 6.682 6.805 6.373 6.545 7,562,959 -0.31(-4.52%)
Oct 09, 2014 6.956 7.028 6.776 6.855 5,185,300 -0.17(-2.46%)
Oct 08, 2014 6.920 7.042 6.517 7.028 7,787,343 +0.24(+3.61%)
Oct 07, 2014 6.639 6.877 6.401 6.783 8,479,471 +0.05(+0.75%)
Oct 06, 2014 6.963 7.093 6.581 6.733 9,048,138 -0.25(-3.61%)
Oct 03, 2014 7.121 7.345 6.853 6.985 14,720,048 -0.06(-0.92%)
Oct 02, 2014 6.913 7.100 6.668 7.049 10,326,914 +0.17(+2.51%)
Oct 01, 2014 7.237 7.265 6.833 6.877 11,167,546 -0.43(-5.91%)
Sep 30, 2014 7.215 7.525 7.165 7.309 19,877,540 +0.24(+3.36%)
Sep 29, 2014 6.776 7.129 6.697 7.071 14,222,497 +0.40(+5.93%)
Sep 26, 2014 6.610 6.704 6.560 6.675 5,705,112 +0.15(+2.32%)
Sep 25, 2014 6.797 6.877 6.481 6.524 13,312,502 -0.37(-5.43%)
Sep 24, 2014 6.617 7.021 6.610 6.898 19,068,664 +0.40(+6.21%)
Sep 23, 2014 6.099 6.517 6.085 6.495 8,176,241 +0.32(+5.25%)
Sep 22, 2014 6.409 6.445 6.085 6.171 5,926,471 -0.27(-4.25%)
Sep 19, 2014 6.610 6.891 6.337 6.445 15,402,255 +0.03(+0.45%)
Sep 18, 2014 6.301 6.423 6.164 6.416 7,906,753 +0.15(+2.35%)
Sep 17, 2014 6.229 6.347 6.208 6.268 3,259,295 +0.08(+1.22%)
Sep 16, 2014 6.085 6.250 5.948 6.193 4,214,872 +0.10(+1.65%)
Sep 15, 2014 6.236 6.301 6.063 6.092 3,777,489 -0.14(-2.31%)
Sep 12, 2014 6.193 6.401 6.142 6.236 5,341,464 -0.01(-0.23%)
Sep 11, 2014 6.135 6.250 6.049 6.250 3,494,014 +0.01(+0.12%)
Sep 10, 2014 6.265 6.337 5.933 6.243 7,272,620 -0.03(-0.46%)
Sep 09, 2014 6.488 6.502 6.221 6.272 6,403,651 -0.22(-3.44%)
Sep 08, 2014 6.567 6.675 6.409 6.495 7,624,143 -0.04(-0.55%)
Sep 05, 2014 6.221 6.553 6.142 6.531 7,350,265 +0.31(+4.98%)
Sep 04, 2014 6.337 6.380 6.200 6.221 4,556,219 -0.09(-1.48%)
Sep 03, 2014 6.171 6.365 6.092 6.315 11,441,018 +0.18(+2.93%)
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.