Skip to main content

Tetra Tech Inc (NQ: TTEK )

48.88 -1.15 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.733 9.742 9.607 9.665 1,350,803 -0.03(-0.30%)
Nov 29, 2017 9.665 9.839 9.607 9.694 1,232,299 -0.02(-0.16%)
Nov 28, 2017 9.420 9.729 9.362 9.710 1,142,573 +0.33(+3.50%)
Nov 27, 2017 9.787 9.787 9.371 9.381 2,108,229 -0.42(-4.24%)
Nov 24, 2017 9.594 9.806 9.565 9.797 815,344 +0.20(+2.11%)
Nov 22, 2017 9.652 9.690 9.536 9.594 692,684 -0.07(-0.70%)
Nov 21, 2017 9.439 9.681 9.342 9.661 1,775,022 +0.28(+2.99%)
Nov 20, 2017 9.275 9.391 9.140 9.381 1,157,680 +0.12(+1.25%)
Nov 17, 2017 9.159 9.284 9.140 9.265 1,237,473 +0.04(+0.42%)
Nov 16, 2017 9.159 9.458 9.130 9.226 1,111,133 +0.10(+1.06%)
Nov 15, 2017 9.207 9.265 9.130 9.130 1,136,539 -0.15(-1.66%)
Nov 14, 2017 9.439 9.468 9.207 9.284 1,513,027 -0.22(-2.34%)
Nov 13, 2017 9.362 9.536 9.313 9.507 1,558,958 +0.14(+1.44%)
Nov 10, 2017 9.159 9.400 9.123 9.371 2,533,950 +0.18(+2.00%)
Nov 09, 2017 9.468 9.690 9.082 9.188 2,223,385 -0.19(-2.06%)
Nov 08, 2017 9.381 9.439 9.323 9.381 1,154,497 -0.03(-0.31%)
Nov 07, 2017 9.381 9.497 9.352 9.410 1,342,273 +0.04(+0.41%)
Nov 06, 2017 9.410 9.439 9.362 9.371 1,151,190 -0.02(-0.21%)
Nov 03, 2017 9.468 9.478 9.333 9.391 1,192,510 -0.07(-0.72%)
Nov 02, 2017 9.400 9.468 9.367 9.458 1,299,318 +0.02(+0.20%)
Nov 01, 2017 9.526 9.555 9.352 9.439 1,107,314 -0.08(-0.81%)
Oct 31, 2017 9.429 9.594 9.410 9.516 1,637,400 +0.14(+1.44%)
Oct 30, 2017 9.584 9.642 9.352 9.381 1,599,113 -0.28(-2.90%)
Oct 27, 2017 9.623 9.661 9.526 9.661 973,605 +0.03(+0.30%)
Oct 26, 2017 9.623 9.652 9.555 9.632 1,116,888 +0.05(+0.50%)
Oct 25, 2017 9.613 9.613 9.429 9.584 1,439,584 -0.01(-0.10%)
Oct 24, 2017 9.362 9.661 9.362 9.594 2,023,116 +0.27(+2.90%)
Oct 23, 2017 9.371 9.391 9.284 9.323 922,219 -0.05(-0.52%)
Oct 20, 2017 9.487 9.487 9.342 9.371 1,264,354 -0.05(-0.51%)
Oct 19, 2017 9.188 9.420 9.149 9.420 1,414,810 +0.21(+2.31%)
Oct 18, 2017 9.304 9.313 9.198 9.207 1,235,745 -0.05(-0.52%)
Oct 17, 2017 9.255 9.319 9.207 9.255 907,754 +0.03(+0.31%)
Oct 16, 2017 9.246 9.265 9.178 9.226 1,278,016 +0.00(+0.00%)
Oct 13, 2017 9.294 9.313 9.159 9.226 1,192,950 -0.03(-0.31%)
Oct 12, 2017 9.342 9.429 9.246 9.255 1,385,813 -0.06(-0.62%)
Oct 11, 2017 9.284 9.371 9.284 9.313 1,538,521 -0.02(-0.21%)
Oct 10, 2017 9.352 9.381 9.304 9.333 1,039,688 +0.04(+0.42%)
Oct 09, 2017 9.294 9.352 9.217 9.294 805,666 +0.00(+0.00%)
Oct 06, 2017 9.255 9.323 9.226 9.294 1,295,587 +0.04(+0.42%)
Oct 05, 2017 9.246 9.333 9.173 9.255 2,170,023 +0.05(+0.52%)
Oct 04, 2017 9.217 9.236 9.101 9.207 927,022 -0.02(-0.21%)
Oct 03, 2017 9.149 9.246 9.072 9.226 1,477,054 +0.12(+1.27%)
Oct 02, 2017 8.995 9.120 8.898 9.111 1,434,678 +0.12(+1.29%)
Sep 29, 2017 8.946 9.014 8.859 8.995 1,937,724 +0.07(+0.76%)
Sep 28, 2017 8.898 8.937 8.840 8.927 1,146,294 +0.03(+0.33%)
Sep 27, 2017 8.782 8.937 8.714 8.898 1,370,810 +0.15(+1.77%)
Sep 26, 2017 8.618 8.772 8.608 8.743 1,073,706 +0.14(+1.69%)
Sep 25, 2017 8.531 8.627 8.531 8.599 1,588,292 +0.07(+0.79%)
Sep 22, 2017 8.405 8.550 8.405 8.531 1,467,831 +0.14(+1.73%)
Sep 21, 2017 8.473 8.492 8.381 8.386 1,215,799 -0.08(-0.91%)
Sep 20, 2017 8.338 8.507 8.328 8.463 2,041,830 +0.14(+1.74%)
Sep 19, 2017 8.376 8.376 8.280 8.318 943,138 -0.03(-0.35%)
Sep 18, 2017 8.405 8.415 8.309 8.347 1,668,344 +0.05(+0.58%)
Sep 15, 2017 8.251 8.415 8.241 8.299 3,417,034 +0.01(+0.12%)
Sep 14, 2017 8.347 8.425 8.251 8.289 1,059,975 -0.11(-1.27%)
Sep 13, 2017 8.309 8.396 8.270 8.396 2,105,999 +0.08(+0.93%)
Sep 12, 2017 8.483 8.483 8.280 8.318 1,978,676 -0.17(-2.05%)
Sep 11, 2017 8.454 8.582 8.454 8.492 1,147,252 +0.09(+1.03%)
Sep 08, 2017 8.357 8.454 8.328 8.405 1,590,802 +0.05(+0.58%)
Sep 07, 2017 8.444 8.492 8.357 8.357 1,262,780 -0.06(-0.69%)
Sep 06, 2017 8.328 8.473 8.270 8.415 1,527,787 +0.14(+1.63%)
Sep 05, 2017 8.347 8.444 8.251 8.280 1,445,681 -0.10(-1.15%)
Sep 01, 2017 8.231 8.512 8.135 8.376 2,731,720 +0.14(+1.76%)
Aug 31, 2017 7.903 8.309 7.884 8.231 2,756,691 +0.35(+4.41%)
Aug 30, 2017 7.961 8.000 7.864 7.884 1,500,726 -0.08(-0.97%)
Aug 29, 2017 7.903 8.000 7.903 7.961 2,612,077 +0.01(+0.12%)
Aug 28, 2017 7.874 7.961 7.845 7.951 1,489,992 +0.12(+1.48%)
Aug 25, 2017 7.777 7.884 7.748 7.835 1,437,018 +0.02(+0.25%)
Aug 24, 2017 7.806 7.874 7.777 7.816 977,854 +0.03(+0.37%)
Aug 23, 2017 7.855 7.903 7.777 7.787 1,206,727 -0.10(-1.23%)
Aug 22, 2017 7.826 7.903 7.797 7.884 1,347,428 +0.07(+0.93%)
Aug 21, 2017 7.816 7.893 7.787 7.811 1,050,085 -0.00(-0.06%)
Aug 18, 2017 7.719 7.884 7.719 7.816 1,642,037 +0.04(+0.50%)
Aug 17, 2017 7.893 7.990 7.768 7.777 2,264,601 -0.14(-1.83%)
Aug 16, 2017 7.980 8.048 7.913 7.922 1,004,475 -0.06(-0.73%)
Aug 15, 2017 8.048 8.173 7.971 7.980 1,564,423 -0.07(-0.91%)
Aug 14, 2017 8.198 8.256 8.054 8.054 1,337,361 -0.02(-0.24%)
Aug 11, 2017 7.899 8.121 7.889 8.073 1,819,139 +0.19(+2.45%)
Aug 10, 2017 8.054 8.092 7.860 7.880 2,351,515 -0.24(-2.97%)
Aug 09, 2017 8.227 8.266 8.063 8.121 1,661,206 -0.17(-2.10%)
Aug 08, 2017 8.141 8.338 8.083 8.295 1,798,009 +0.13(+1.54%)
Aug 07, 2017 7.996 8.256 7.976 8.169 2,254,835 +0.17(+2.17%)
Aug 04, 2017 8.218 8.247 7.880 7.996 3,152,550 -0.20(-2.47%)
Aug 03, 2017 8.498 8.507 7.803 8.198 5,698,233 -0.74(-8.32%)
Aug 02, 2017 9.270 9.270 8.903 8.942 1,557,739 -0.32(-3.44%)
Aug 01, 2017 9.212 9.338 9.135 9.261 1,832,027 +0.10(+1.05%)
Jul 31, 2017 9.068 9.212 9.019 9.164 997,853 +0.10(+1.07%)
Jul 28, 2017 9.000 9.097 8.990 9.068 857,830 +0.04(+0.43%)
Jul 27, 2017 9.097 9.101 8.990 9.029 763,160 -0.04(-0.43%)
Jul 26, 2017 9.135 9.212 9.048 9.068 1,223,331 -0.06(-0.63%)
Jul 25, 2017 9.097 9.232 9.097 9.126 1,541,853 +0.08(+0.85%)
Jul 24, 2017 9.039 9.097 8.961 9.048 757,961 +0.00(+0.00%)
Jul 21, 2017 9.154 9.154 9.039 9.048 856,634 -0.04(-0.43%)
Jul 20, 2017 9.116 9.029 9.087 666,107 +0.04(+0.43%)
Jul 19, 2017 8.981 9.048 8.981 9.048 807,036 +0.14(+1.52%)
Jul 18, 2017 8.952 8.981 8.894 8.913 810,759 -0.04(-0.43%)
Jul 17, 2017 8.903 9.000 8.836 8.952 1,034,766 +0.05(+0.54%)
Jul 14, 2017 8.932 8.990 8.884 8.903 919,254 -0.05(-0.54%)
Jul 13, 2017 8.903 8.952 8.816 8.952 892,320 +0.05(+0.54%)
Jul 12, 2017 8.952 9.010 8.874 8.903 610,648 +0.03(+0.33%)
Jul 11, 2017 8.816 8.884 8.730 8.874 1,109,078 +0.07(+0.77%)
Jul 10, 2017 8.797 8.874 8.739 8.807 947,691 -0.02(-0.22%)
Jul 07, 2017 8.730 8.855 8.720 8.826 1,224,346 +0.13(+1.44%)
Jul 06, 2017 8.768 8.836 8.681 8.701 1,441,331 -0.14(-1.64%)
Jul 05, 2017 9.039 9.039 8.845 8.845 1,148,382 -0.21(-2.35%)
Jul 03, 2017 8.884 9.135 8.855 9.058 2,774,297 +0.22(+2.51%)
Jun 30, 2017 8.855 8.894 8.807 8.836 912,725 +0.01(+0.11%)
Jun 29, 2017 8.942 8.952 8.778 8.826 1,013,464 -0.10(-1.08%)
Jun 28, 2017 8.913 8.952 8.865 8.923 1,695,778 +0.09(+0.98%)
Jun 27, 2017 8.903 8.981 8.836 8.836 1,133,993 -0.08(-0.87%)
Jun 26, 2017 8.874 9.000 8.850 8.913 1,441,311 +0.07(+0.76%)
Jun 23, 2017 8.874 8.845 10,582,352 +0.10(+1.10%)
Jun 22, 2017 8.720 8.913 8.720 8.749 769,026 -0.02(-0.22%)
Jun 21, 2017 8.759 8.797 8.672 8.768 1,767,108 +0.01(+0.11%)
Jun 20, 2017 8.884 8.932 8.691 8.759 1,495,486 -0.15(-1.73%)
Jun 19, 2017 8.913 8.942 8.845 8.913 1,285,381 +0.05(+0.54%)
Jun 16, 2017 8.816 8.913 8.788 8.865 3,180,909 -0.05(-0.54%)
Jun 15, 2017 8.845 8.952 8.807 8.913 950,233 -0.03(-0.32%)
Jun 14, 2017 8.981 9.029 8.908 8.942 1,154,275 -0.04(-0.43%)
Jun 13, 2017 8.971 9.154 8.932 8.981 1,316,391 +0.01(+0.11%)
Jun 12, 2017 9.126 9.183 8.971 8.971 1,428,289 -0.14(-1.59%)
Jun 09, 2017 9.154 9.154 9.014 9.116 1,828,677 +0.05(+0.53%)
Jun 08, 2017 8.903 9.116 8.855 9.068 1,615,103 +0.17(+1.95%)
Jun 07, 2017 8.903 8.937 8.816 8.894 1,495,864 -0.01(-0.11%)
Jun 06, 2017 8.913 8.952 8.865 8.903 1,004,160 -0.07(-0.75%)
Jun 05, 2017 9.077 9.116 8.952 8.971 1,195,371 -0.13(-1.38%)
Jun 02, 2017 9.000 9.222 9.000 9.097 1,542,568 +0.11(+1.18%)
Jun 01, 2017 8.865 8.990 8.850 8.990 1,818,295 +0.12(+1.31%)
May 31, 2017 8.816 8.932 8.779 8.874 3,796,823 +0.05(+0.55%)
May 30, 2017 8.826 8.894 8.788 8.826 2,098,021 -0.01(-0.11%)
May 26, 2017 8.759 8.865 8.759 8.836 1,351,766 +0.10(+1.10%)
May 25, 2017 8.759 8.855 8.681 8.739 1,839,819 +0.03(+0.33%)
May 24, 2017 8.691 8.826 8.691 8.710 1,467,174 +0.02(+0.22%)
May 23, 2017 8.594 8.725 8.546 8.691 1,794,695 +0.14(+1.69%)
May 22, 2017 8.498 8.604 8.469 8.546 2,351,608 +0.05(+0.57%)
May 19, 2017 8.536 8.614 8.459 8.498 1,863,182 -0.02(-0.23%)
May 18, 2017 8.488 8.585 8.430 8.517 1,745,780 +0.02(+0.23%)
May 17, 2017 8.623 8.667 8.488 8.498 2,282,345 -0.23(-2.65%)
May 16, 2017 8.855 8.903 8.701 8.730 1,545,902 -0.13(-1.48%)
May 15, 2017 8.871 8.957 8.842 8.861 1,660,117 +0.02(+0.22%)
May 12, 2017 8.842 8.880 8.774 8.842 1,317,587 -0.01(-0.11%)
May 11, 2017 8.851 8.875 8.735 8.851 1,289,184 -0.03(-0.33%)
May 10, 2017 8.909 8.957 8.798 8.880 1,894,784 -0.06(-0.65%)
May 09, 2017 8.948 9.015 8.856 8.938 3,835,769 -0.01(-0.11%)
May 08, 2017 8.880 9.059 8.880 8.948 3,130,547 +0.07(+0.76%)
May 05, 2017 8.755 8.919 8.731 8.880 1,766,650 +0.18(+2.11%)
May 04, 2017 8.784 9.054 8.668 8.697 4,298,487 +0.21(+2.50%)
May 03, 2017 8.629 8.639 8.436 8.484 1,762,413 -0.16(-1.90%)
May 02, 2017 8.678 8.755 8.629 8.649 3,738,519 -0.04(-0.44%)
May 01, 2017 8.542 8.687 8.446 8.687 2,382,247 +0.20(+2.39%)
Apr 28, 2017 8.629 8.629 8.465 8.484 2,279,392 -0.12(-1.35%)
Apr 27, 2017 8.571 8.620 8.456 8.600 1,587,534 +0.05(+0.56%)
Apr 26, 2017 8.388 8.620 8.388 8.552 2,345,101 +0.16(+1.96%)
Apr 25, 2017 8.369 8.456 8.320 8.388 1,769,572 +0.07(+0.81%)
Apr 24, 2017 8.359 8.359 8.282 8.320 2,336,575 +0.11(+1.29%)
Apr 21, 2017 8.166 8.291 8.137 8.214 2,069,362 +0.06(+0.71%)
Apr 20, 2017 8.089 8.156 8.031 8.156 1,116,383 +0.13(+1.56%)
Apr 19, 2017 7.963 8.069 7.891 8.031 1,394,246 +0.09(+1.09%)
Apr 18, 2017 7.838 7.963 7.809 7.944 1,234,752 +0.08(+0.98%)
Apr 17, 2017 7.790 7.876 7.790 7.867 1,018,651 +0.09(+1.12%)
Apr 13, 2017 7.934 7.934 7.761 7.780 1,268,480 -0.17(-2.18%)
Apr 12, 2017 8.069 7.934 7.954 2,139,272 -0.12(-1.44%)
Apr 11, 2017 7.963 8.089 7.925 8.069 2,135,920 +0.09(+1.09%)
Apr 10, 2017 7.905 8.021 7.867 7.983 1,275,649 +0.07(+0.85%)
Apr 07, 2017 7.876 7.934 7.838 7.915 1,837,145 +0.00(+0.00%)
Apr 06, 2017 7.751 7.925 7.732 7.915 1,859,399 +0.17(+2.24%)
Apr 05, 2017 7.790 7.876 7.703 7.741 1,458,831 -0.02(-0.25%)
Apr 04, 2017 7.761 7.828 7.712 7.761 1,126,800 -0.02(-0.25%)
Apr 03, 2017 7.896 7.915 7.770 7.780 1,724,029 -0.11(-1.35%)
Mar 31, 2017 7.818 7.963 7.809 7.886 2,454,923 +0.08(+0.99%)
Mar 30, 2017 7.722 7.818 7.703 7.809 1,375,147 +0.11(+1.38%)
Mar 29, 2017 7.703 7.722 7.606 7.703 1,206,319 +0.00(+0.00%)
Mar 28, 2017 7.567 7.712 7.529 7.703 1,811,028 +0.11(+1.40%)
Mar 27, 2017 7.664 7.722 7.539 7.596 1,686,251 -0.14(-1.75%)
Mar 24, 2017 7.761 7.838 7.669 7.732 1,134,114 -0.02(-0.25%)
Mar 23, 2017 7.751 7.862 7.693 7.751 1,561,360 +0.01(+0.12%)
Mar 22, 2017 7.703 7.770 7.654 7.741 2,456,571 +0.04(+0.50%)
Mar 21, 2017 7.732 7.761 7.577 7.703 3,133,349 +0.03(+0.38%)
Mar 20, 2017 7.703 7.799 7.587 7.674 2,267,038 +0.03(+0.38%)
Mar 17, 2017 7.587 7.674 7.500 7.645 5,263,810 +0.04(+0.51%)
Mar 16, 2017 7.712 7.732 7.548 7.606 2,979,046 -0.10(-1.25%)
Mar 15, 2017 7.751 7.785 7.664 7.703 2,576,504 -0.04(-0.50%)
Mar 14, 2017 7.799 7.867 7.703 7.741 2,061,954 -0.13(-1.60%)
Mar 13, 2017 7.838 7.896 7.828 7.867 1,185,288 +0.03(+0.37%)
Mar 10, 2017 7.847 7.896 7.761 7.838 1,087,406 +0.05(+0.62%)
Mar 09, 2017 7.809 7.847 7.712 7.790 1,466,259 -0.03(-0.37%)
Mar 08, 2017 7.838 7.876 7.799 7.818 1,506,762 -0.01(-0.12%)
Mar 07, 2017 7.780 7.852 7.751 7.828 1,648,271 +0.03(+0.37%)
Mar 06, 2017 7.838 7.867 7.761 7.799 863,887 -0.07(-0.86%)
Mar 03, 2017 7.915 7.934 7.818 7.867 1,156,679 -0.02(-0.24%)
Mar 02, 2017 8.031 8.084 7.857 7.886 1,348,366 -0.12(-1.45%)
Mar 01, 2017 7.886 8.108 7.886 8.002 1,896,732 +0.23(+2.98%)
Feb 28, 2017 7.944 8.002 7.741 7.770 5,756,247 -0.22(-2.78%)
Feb 27, 2017 7.876 8.021 7.876 7.992 2,230,285 +0.10(+1.22%)
Feb 24, 2017 7.847 7.905 7.741 7.896 2,534,163 -0.04(-0.49%)
Feb 23, 2017 8.253 8.291 7.905 7.934 2,118,288 -0.32(-3.86%)
Feb 22, 2017 8.195 8.291 8.185 8.253 1,957,281 +0.06(+0.71%)
Feb 21, 2017 8.176 8.214 8.118 8.195 1,958,094 +0.02(+0.24%)
Feb 17, 2017 8.176 8.176 8.176 0 -0.03(-0.35%)
Feb 16, 2017 8.176 8.214 8.118 8.205 2,441,196 +0.05(+0.59%)
Feb 15, 2017 7.973 8.195 7.973 8.156 1,612,093 +0.14(+1.73%)
Feb 14, 2017 8.018 8.037 7.912 8.018 2,229,112 -0.03(-0.36%)
Feb 13, 2017 8.027 8.109 8.018 8.047 2,070,217 +0.05(+0.60%)
Feb 10, 2017 7.902 7.998 7.892 7.998 1,379,863 +0.11(+1.34%)
Feb 09, 2017 7.989 8.018 7.863 7.892 2,160,472 -0.10(-1.21%)
Feb 08, 2017 8.056 8.093 7.941 7.989 2,050,079 -0.07(-0.84%)
Feb 07, 2017 8.027 8.066 7.950 8.056 3,613,743 +0.06(+0.72%)
Feb 06, 2017 8.018 8.080 7.960 7.998 3,167,563 -0.07(-0.84%)
Feb 03, 2017 7.892 8.124 7.892 8.066 3,838,774 +0.28(+3.59%)
Feb 02, 2017 8.076 8.481 7.728 7.786 5,833,776 -0.42(-5.17%)
Feb 01, 2017 8.481 8.519 8.153 8.211 2,269,399 -0.22(-2.63%)
Jan 31, 2017 8.326 8.433 8.240 8.433 2,128,767 +0.09(+1.04%)
Jan 30, 2017 8.346 8.375 8.172 8.346 2,087,811 -0.05(-0.57%)
Jan 27, 2017 8.490 8.500 8.336 8.394 1,270,755 -0.07(-0.80%)
Jan 26, 2017 8.635 8.635 8.452 8.461 1,280,700 -0.10(-1.13%)
Jan 25, 2017 8.490 8.654 8.452 8.558 3,212,996 +0.22(+2.66%)
Jan 24, 2017 8.037 8.355 7.979 8.336 2,954,229 +0.32(+3.97%)
Jan 23, 2017 7.979 8.037 7.941 8.018 1,605,008 +0.02(+0.24%)
Jan 20, 2017 8.066 8.124 7.979 7.998 3,249,578 -0.05(-0.60%)
Jan 19, 2017 8.105 8.143 7.998 8.047 1,657,893 -0.04(-0.48%)
Jan 18, 2017 8.114 8.153 8.066 8.085 1,108,238 -0.04(-0.48%)
Jan 17, 2017 8.191 8.220 8.105 8.124 1,104,549 -0.10(-1.17%)
Jan 13, 2017 8.220 8.220 8.220 0 +0.14(+1.67%)
Jan 12, 2017 8.269 8.269 8.066 8.085 1,368,265 -0.21(-2.56%)
Jan 11, 2017 8.201 8.317 8.143 8.297 1,322,024 +0.11(+1.30%)
Jan 10, 2017 7.989 8.230 7.912 8.191 1,667,341 +0.19(+2.41%)
Jan 09, 2017 8.105 8.115 7.989 7.998 1,544,702 -0.14(-1.66%)
Jan 06, 2017 8.201 8.201 8.066 8.133 1,327,973 -0.07(-0.82%)
Jan 05, 2017 8.326 8.375 8.162 8.201 1,270,714 -0.14(-1.73%)
Jan 04, 2017 8.288 8.404 8.249 8.346 2,135,960 +0.10(+1.17%)
Jan 03, 2017 8.375 8.404 8.172 8.249 2,096,512 -0.08(-0.93%)
Dec 30, 2016 8.326 8.326 8.326 0 -0.03(-0.35%)
Dec 29, 2016 8.394 8.452 8.322 8.355 771,887 -0.02(-0.23%)
Dec 28, 2016 8.481 8.500 8.336 8.375 998,312 -0.09(-1.03%)
Dec 27, 2016 8.413 8.481 8.355 8.461 1,244,652 +0.05(+0.57%)
Dec 23, 2016 8.413 8.413 8.413 0 +0.14(+1.63%)
Dec 22, 2016 8.375 8.433 8.249 8.278 1,472,284 -0.10(-1.15%)
Dec 21, 2016 8.433 8.481 8.365 8.375 1,198,701 -0.05(-0.57%)
Dec 20, 2016 8.346 8.466 8.297 8.423 2,044,907 +0.09(+1.04%)
Dec 19, 2016 8.288 8.365 8.256 8.336 1,541,338 +0.09(+1.05%)
Dec 16, 2016 7.931 8.394 7.931 8.249 10,810,240 -0.12(-1.38%)
Dec 15, 2016 8.269 8.442 8.249 8.365 2,139,577 +0.07(+0.81%)
Dec 14, 2016 8.413 8.452 8.278 8.297 1,400,888 -0.11(-1.26%)
Dec 13, 2016 8.461 8.548 8.355 8.404 1,380,951 -0.02(-0.23%)
Dec 12, 2016 8.413 8.490 8.375 8.423 1,423,363 +0.00(+0.00%)
Dec 09, 2016 8.500 8.539 8.375 8.423 1,792,483 -0.05(-0.57%)
Dec 08, 2016 8.365 8.519 8.365 8.471 2,057,542 +0.10(+1.15%)
Dec 07, 2016 8.404 8.413 8.341 8.375 1,724,201 -0.03(-0.34%)
Dec 06, 2016 8.442 8.461 8.394 8.404 2,129,156 +0.00(+0.00%)
Dec 05, 2016 8.413 8.490 8.355 8.404 2,479,914 +0.05(+0.58%)
Dec 02, 2016 8.346 8.423 8.249 8.355 1,493,760 +0.03(+0.35%)
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.