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

Omnova Solutions Inc (NY: OMN )

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 (%)
Feb 28, 2017 9.250 9.475 9.150 9.250 156,004 -0.15(-1.60%)
Feb 27, 2017 9.650 9.950 9.350 9.400 213,974 -0.25(-2.59%)
Feb 24, 2017 9.250 9.700 9.200 9.650 256,097 +0.15(+1.58%)
Feb 23, 2017 9.550 9.600 9.400 9.500 198,060 +0.00(+0.00%)
Feb 22, 2017 9.350 9.600 9.200 9.500 255,278 +0.15(+1.60%)
Feb 21, 2017 9.050 9.400 9.000 9.350 460,407 +0.25(+2.75%)
Feb 17, 2017 9.100 9.100 9.100 0 +0.30(+3.41%)
Feb 16, 2017 8.900 9.000 8.750 8.800 136,702 -0.15(-1.68%)
Feb 15, 2017 8.950 9.050 8.900 8.950 107,227 +0.00(+0.00%)
Feb 14, 2017 9.000 9.050 8.650 8.950 366,322 -0.10(-1.10%)
Feb 13, 2017 9.050 9.250 8.900 9.050 157,167 +0.05(+0.56%)
Feb 10, 2017 8.650 9.050 8.600 9.000 192,416 +0.40(+4.65%)
Feb 09, 2017 8.500 8.700 8.500 8.600 248,425 +0.05(+0.58%)
Feb 08, 2017 8.650 8.700 8.400 8.550 228,029 -0.05(-0.58%)
Feb 07, 2017 8.900 8.950 8.625 8.600 119,835 -0.30(-3.37%)
Feb 06, 2017 9.000 9.050 8.700 8.900 168,493 -0.25(-2.73%)
Feb 03, 2017 9.150 9.250 9.000 9.150 141,263 +0.00(+0.00%)
Feb 02, 2017 9.300 9.600 9.100 9.150 193,907 -0.05(-0.54%)
Feb 01, 2017 9.050 9.500 9.050 9.200 263,330 +0.10(+1.10%)
Jan 31, 2017 9.100 9.300 9.000 9.100 147,555 +0.00(+0.00%)
Jan 30, 2017 9.350 9.400 9.100 9.100 97,989 -0.30(-3.19%)
Jan 27, 2017 9.550 9.600 9.275 9.400 85,277 -0.15(-1.57%)
Jan 26, 2017 9.600 9.700 9.425 9.550 94,865 -0.10(-1.04%)
Jan 25, 2017 9.700 9.750 9.550 9.650 149,668 +0.10(+1.05%)
Jan 24, 2017 9.250 9.650 9.200 9.550 112,517 +0.30(+3.24%)
Jan 23, 2017 9.150 9.270 9.050 9.250 82,825 +0.15(+1.65%)
Jan 20, 2017 8.800 9.250 8.800 9.100 140,657 +0.30(+3.41%)
Jan 19, 2017 9.450 9.550 8.775 8.800 169,729 -0.65(-6.88%)
Jan 18, 2017 9.350 9.600 9.300 9.450 107,975 +0.15(+1.61%)
Jan 17, 2017 9.750 9.750 9.305 9.300 95,038 -0.45(-4.62%)
Jan 13, 2017 9.750 9.750 9.750 0 +0.05(+0.52%)
Jan 12, 2017 9.850 9.850 9.350 9.700 109,474 -0.15(-1.52%)
Jan 11, 2017 9.700 9.900 9.600 9.850 85,684 +0.20(+2.07%)
Jan 10, 2017 9.600 9.900 9.550 9.650 89,829 +0.15(+1.58%)
Jan 09, 2017 9.700 9.850 9.500 9.500 80,330 -0.25(-2.56%)
Jan 06, 2017 9.850 10.03 9.700 9.750 91,427 -0.10(-1.02%)
Jan 05, 2017 10.00 10.00 9.600 9.850 111,789 -0.15(-1.50%)
Jan 04, 2017 10.00 10.15 9.950 10.00 172,263 +0.05(+0.50%)
Jan 03, 2017 10.00 10.10 9.750 9.950 122,948 -0.05(-0.50%)
Dec 30, 2016 10.00 10.00 10.00 0 +0.35(+3.63%)
Dec 29, 2016 9.750 9.750 9.425 9.650 107,188 -0.05(-0.52%)
Dec 28, 2016 9.900 9.900 9.700 9.700 90,707 -0.10(-1.02%)
Dec 27, 2016 9.900 10.05 9.700 9.800 83,983 -0.15(-1.51%)
Dec 23, 2016 9.950 9.950 9.950 0 +0.20(+2.05%)
Dec 22, 2016 9.950 9.950 9.700 9.750 62,926 -0.20(-2.01%)
Dec 21, 2016 9.950 10.00 9.900 9.950 102,048 +0.00(+0.00%)
Dec 20, 2016 9.700 10.00 9.700 9.950 138,913 +0.25(+2.58%)
Dec 19, 2016 9.900 9.900 9.600 9.700 112,132 -0.15(-1.52%)
Dec 16, 2016 9.850 9.900 9.550 9.850 202,199 +0.05(+0.51%)
Dec 15, 2016 9.850 10.10 9.750 9.800 253,030 +0.00(+0.00%)
Dec 14, 2016 9.850 9.950 9.725 9.800 121,267 -0.05(-0.51%)
Dec 13, 2016 10.00 10.03 9.800 9.850 96,626 -0.10(-1.01%)
Dec 12, 2016 10.05 10.15 9.700 9.950 127,078 -0.10(-1.00%)
Dec 09, 2016 10.15 10.20 10.05 10.05 127,924 +0.00(+0.00%)
Dec 08, 2016 10.10 10.15 9.950 10.05 232,650 +0.10(+1.01%)
Dec 07, 2016 9.900 10.07 9.800 9.950 115,133 +0.00(+0.00%)
Dec 06, 2016 10.05 10.10 9.650 9.950 164,584 -0.10(-1.00%)
Dec 05, 2016 9.700 10.10 9.650 10.05 275,835 +0.55(+5.79%)
Dec 02, 2016 9.350 9.550 9.350 9.500 106,976 +0.10(+1.06%)
Dec 01, 2016 9.750 9.850 9.300 9.400 93,918 -0.20(-2.08%)
Nov 30, 2016 9.450 9.750 9.350 9.600 220,495 +0.30(+3.23%)
Nov 29, 2016 9.200 9.450 9.000 9.300 126,791 +0.20(+2.20%)
Nov 28, 2016 9.350 9.350 9.100 9.100 100,921 -0.20(-2.15%)
Nov 25, 2016 9.400 9.400 9.250 9.300 34,661 -0.10(-1.06%)
Nov 23, 2016 9.400 9.400 9.400 0 +0.05(+0.53%)
Nov 22, 2016 9.250 9.400 9.150 9.350 103,243 +0.15(+1.63%)
Nov 21, 2016 9.250 9.250 9.000 9.200 124,222 +0.00(+0.00%)
Nov 18, 2016 9.000 9.200 8.900 9.200 139,797 +0.20(+2.22%)
Nov 17, 2016 9.100 9.150 8.950 9.000 138,632 -0.05(-0.55%)
Nov 16, 2016 8.600 9.100 8.600 9.050 188,102 +0.35(+4.02%)
Nov 15, 2016 8.750 8.750 8.500 8.700 119,400 -0.05(-0.57%)
Nov 14, 2016 8.850 8.950 8.550 8.750 243,021 +0.05(+0.57%)
Nov 11, 2016 8.300 8.750 8.150 8.700 280,874 +0.45(+5.45%)
Nov 10, 2016 7.950 8.300 7.900 8.250 276,472 +0.50(+6.45%)
Nov 09, 2016 7.250 7.750 7.250 7.750 233,180 +0.30(+4.03%)
Nov 08, 2016 7.550 7.550 7.350 7.450 116,568 -0.10(-1.32%)
Nov 07, 2016 7.300 7.600 7.300 7.550 168,902 +0.30(+4.14%)
Nov 04, 2016 7.200 7.450 7.100 7.250 199,167 +0.10(+1.40%)
Nov 03, 2016 7.250 7.300 7.050 7.150 182,070 -0.10(-1.38%)
Nov 02, 2016 7.200 7.450 7.100 7.250 129,020 +0.00(+0.00%)
Nov 01, 2016 7.550 7.600 7.150 7.250 172,099 -0.35(-4.61%)
Oct 31, 2016 7.550 7.600 7.350 7.600 149,646 +0.10(+1.33%)
Oct 28, 2016 7.600 7.750 7.400 7.500 139,745 -0.10(-1.32%)
Oct 27, 2016 7.950 7.950 7.575 7.600 123,596 -0.25(-3.18%)
Oct 26, 2016 8.050 8.050 7.850 7.850 283,073 -0.20(-2.48%)
Oct 25, 2016 8.300 8.300 8.000 8.050 140,387 -0.15(-1.83%)
Oct 24, 2016 8.350 8.500 8.050 8.200 237,327 -0.10(-1.20%)
Oct 21, 2016 8.100 8.300 8.100 8.300 136,620 +0.05(+0.61%)
Oct 20, 2016 8.200 8.350 8.100 8.250 179,600 +0.00(+0.00%)
Oct 19, 2016 8.150 8.300 8.050 8.250 148,842 +0.20(+2.48%)
Oct 18, 2016 8.150 8.200 8.000 8.050 245,200 +0.00(+0.00%)
Oct 17, 2016 8.150 8.350 8.050 8.050 175,210 -0.18(-2.19%)
Oct 14, 2016 8.310 8.390 8.160 8.230 176,009 -0.01(-0.12%)
Oct 13, 2016 8.400 8.444 8.225 8.240 220,577 -0.27(-3.17%)
Oct 12, 2016 8.490 8.640 8.360 8.510 200,085 +0.06(+0.71%)
Oct 11, 2016 8.600 8.600 8.330 8.450 297,182 -0.14(-1.63%)
Oct 10, 2016 8.440 8.590 8.370 8.590 193,108 +0.28(+3.37%)
Oct 07, 2016 8.500 8.520 8.210 8.310 232,544 -0.20(-2.35%)
Oct 06, 2016 8.270 8.520 8.270 8.510 208,594 +0.22(+2.65%)
Oct 05, 2016 8.150 8.360 8.110 8.290 268,262 +0.17(+2.09%)
Oct 04, 2016 8.410 8.490 8.100 8.120 282,616 -0.24(-2.87%)
Oct 03, 2016 8.450 8.510 8.340 8.360 284,805 -0.08(-0.95%)
Sep 30, 2016 8.220 8.530 8.130 8.440 622,691 +0.39(+4.84%)
Sep 29, 2016 8.200 8.230 8.000 8.050 329,328 -0.15(-1.83%)
Sep 28, 2016 8.020 8.230 8.010 8.200 420,635 +0.13(+1.61%)
Sep 27, 2016 7.930 8.190 7.890 8.070 497,356 +0.15(+1.89%)
Sep 26, 2016 8.120 8.130 7.890 7.920 557,962 -0.27(-3.30%)
Sep 23, 2016 8.590 8.640 8.180 8.190 717,360 -0.40(-4.66%)
Sep 22, 2016 9.550 9.660 8.480 8.590 1,562,219 -1.46(-14.53%)
Sep 21, 2016 9.840 10.16 9.815 10.05 462,866 +0.29(+2.97%)
Sep 20, 2016 10.00 10.03 9.680 9.760 282,180 -0.17(-1.71%)
Sep 19, 2016 9.870 10.10 9.850 9.930 179,843 +0.10(+1.02%)
Sep 16, 2016 9.870 9.910 9.690 9.830 315,380 -0.03(-0.30%)
Sep 15, 2016 9.610 9.880 9.510 9.860 239,717 +0.25(+2.60%)
Sep 14, 2016 9.750 9.820 9.530 9.610 171,750 -0.19(-1.94%)
Sep 13, 2016 9.830 9.840 9.685 9.800 377,049 -0.08(-0.81%)
Sep 12, 2016 9.640 9.920 9.530 9.880 153,941 +0.12(+1.23%)
Sep 09, 2016 10.21 10.22 9.720 9.760 309,439 -0.59(-5.70%)
Sep 08, 2016 10.36 10.42 10.26 10.35 275,251 -0.02(-0.19%)
Sep 07, 2016 10.15 10.38 10.06 10.37 290,593 +0.22(+2.17%)
Sep 06, 2016 10.31 10.31 10.05 10.15 328,319 -0.10(-0.98%)
Sep 02, 2016 10.19 10.25 10.25 10.25 270,700 +0.11(+1.08%)
Sep 01, 2016 10.04 10.18 9.912 10.14 346,967 +0.14(+1.40%)
Aug 31, 2016 10.26 10.38 9.912 10.00 421,889 -0.21(-2.06%)
Aug 30, 2016 10.05 10.40 9.990 10.21 571,261 +0.24(+2.41%)
Aug 29, 2016 9.590 10.05 9.590 9.970 308,326 +0.37(+3.85%)
Aug 26, 2016 9.600 9.880 9.540 9.600 144,331 -0.02(-0.21%)
Aug 25, 2016 9.380 9.640 9.370 9.620 173,468 +0.24(+2.56%)
Aug 24, 2016 9.510 9.510 9.310 9.380 139,999 -0.13(-1.37%)
Aug 23, 2016 9.660 9.700 9.492 9.510 165,161 -0.09(-0.94%)
Aug 22, 2016 9.170 9.605 9.100 9.600 228,920 +0.33(+3.56%)
Aug 19, 2016 9.130 9.390 9.070 9.270 217,067 +0.08(+0.87%)
Aug 18, 2016 9.160 9.190 9.050 9.190 142,698 +0.09(+0.99%)
Aug 17, 2016 9.240 9.270 9.020 9.100 147,649 -0.20(-2.15%)
Aug 16, 2016 9.160 9.340 9.060 9.300 260,400 +0.10(+1.09%)
Aug 15, 2016 9.180 9.300 9.120 9.200 176,912 +0.04(+0.44%)
Aug 12, 2016 9.130 9.270 9.060 9.160 193,024 +0.05(+0.55%)
Aug 11, 2016 9.150 9.200 9.050 9.110 250,147 -0.02(-0.22%)
Aug 10, 2016 9.110 9.160 9.020 9.130 133,192 -0.05(-0.54%)
Aug 09, 2016 9.220 9.290 9.050 9.180 272,583 -0.07(-0.76%)
Aug 08, 2016 9.000 9.310 8.900 9.250 360,258 +0.22(+2.44%)
Aug 05, 2016 9.050 9.170 8.950 9.030 280,343 +0.04(+0.44%)
Aug 04, 2016 9.070 9.140 8.970 8.990 260,875 -0.06(-0.66%)
Aug 03, 2016 8.960 9.200 8.900 9.050 234,462 +0.03(+0.33%)
Aug 02, 2016 8.910 9.289 8.900 9.020 390,215 +0.12(+1.35%)
Aug 01, 2016 9.070 9.260 8.480 8.900 806,031 -0.57(-6.02%)
Jul 29, 2016 9.470 9.590 9.350 9.470 294,626 -0.02(-0.21%)
Jul 28, 2016 9.590 9.720 9.461 9.490 264,613 -0.26(-2.67%)
Jul 27, 2016 9.780 9.820 9.670 9.750 167,501 -0.01(-0.10%)
Jul 26, 2016 9.620 9.810 9.610 9.760 198,879 +0.16(+1.67%)
Jul 25, 2016 9.900 9.900 9.530 9.600 262,699 -0.30(-3.03%)
Jul 22, 2016 9.820 9.910 9.680 9.900 193,717 +0.08(+0.81%)
Jul 21, 2016 9.800 9.930 9.730 9.820 214,879 -0.01(-0.10%)
Jul 20, 2016 10.00 10.05 9.280 9.830 447,284 -0.17(-1.70%)
Jul 19, 2016 9.810 10.04 9.760 10.00 331,856 +0.11(+1.11%)
Jul 18, 2016 9.880 10.00 9.770 9.890 615,532 +0.04(+0.41%)
Jul 15, 2016 9.840 9.950 9.740 9.850 531,179 +0.11(+1.13%)
Jul 14, 2016 9.500 10.00 9.430 9.740 559,769 +0.35(+3.73%)
Jul 13, 2016 9.350 9.440 9.280 9.390 762,970 +0.12(+1.29%)
Jul 12, 2016 8.900 9.350 8.850 9.270 1,066,304 +0.47(+5.34%)
Jul 11, 2016 8.700 9.130 8.700 8.800 836,822 +0.35(+4.14%)
Jul 08, 2016 8.150 8.500 8.050 8.450 575,905 +0.40(+4.97%)
Jul 07, 2016 7.810 8.100 7.800 8.050 463,702 +0.35(+4.55%)
Jul 06, 2016 7.670 7.770 7.590 7.700 315,394 +0.11(+1.45%)
Jul 05, 2016 7.680 7.720 7.560 7.590 325,587 +0.07(+0.93%)
Jul 01, 2016 7.300 7.520 7.520 7.520 447,500 +0.27(+3.72%)
Jun 30, 2016 6.940 7.370 6.900 7.250 382,192 +0.35(+5.07%)
Jun 29, 2016 6.720 7.020 6.395 6.900 391,421 +0.95(+15.97%)
Jun 28, 2016 6.210 6.450 5.900 5.950 252,191 -0.19(-3.09%)
Jun 27, 2016 6.200 6.210 5.950 6.140 358,860 -0.10(-1.60%)
Jun 24, 2016 6.570 6.700 6.190 6.240 656,384 -0.56(-8.24%)
Jun 23, 2016 6.660 6.840 6.650 6.800 183,801 +0.24(+3.66%)
Jun 22, 2016 6.620 6.700 6.550 6.560 70,214 -0.08(-1.20%)
Jun 21, 2016 6.780 6.780 6.560 6.640 77,839 -0.15(-2.21%)
Jun 20, 2016 6.800 6.930 6.770 6.790 70,217 +0.05(+0.74%)
Jun 17, 2016 6.640 6.850 6.610 6.740 237,239 +0.08(+1.20%)
Jun 16, 2016 6.690 6.700 6.500 6.660 81,643 -0.07(-1.04%)
Jun 15, 2016 6.800 6.840 6.610 6.730 60,225 +0.01(+0.15%)
Jun 14, 2016 6.820 6.840 6.620 6.720 119,180 -0.10(-1.47%)
Jun 13, 2016 7.030 7.060 6.800 6.820 87,946 -0.25(-3.54%)
Jun 10, 2016 6.910 7.090 6.860 7.070 90,056 +0.05(+0.71%)
Jun 09, 2016 7.200 7.200 7.000 7.020 94,336 -0.19(-2.64%)
Jun 08, 2016 7.250 7.250 7.120 7.210 82,189 -0.01(-0.14%)
Jun 07, 2016 7.220 7.250 7.160 7.220 69,559 +0.02(+0.28%)
Jun 06, 2016 7.030 7.250 6.970 7.200 100,519 +0.21(+3.00%)
Jun 03, 2016 7.090 7.090 6.940 6.990 192,661 -0.05(-0.71%)
Jun 02, 2016 6.970 7.120 6.910 7.040 99,384 +0.04(+0.57%)
Jun 01, 2016 6.870 7.045 6.750 7.000 246,999 +0.11(+1.60%)
May 31, 2016 6.950 6.990 6.820 6.890 182,997 -0.03(-0.43%)
May 27, 2016 6.890 6.920 6.920 6.920 256,200 +0.01(+0.14%)
May 26, 2016 6.990 6.990 6.810 6.910 87,414 -0.01(-0.14%)
May 25, 2016 6.900 6.980 6.800 6.920 143,065 +0.02(+0.29%)
May 24, 2016 6.720 6.980 6.620 6.900 182,310 +0.21(+3.14%)
May 23, 2016 6.660 6.790 6.640 6.690 82,929 +0.06(+0.90%)
May 20, 2016 6.590 6.650 6.530 6.630 192,104 +0.08(+1.22%)
May 19, 2016 6.520 6.610 6.440 6.550 154,857 -0.05(-0.76%)
May 18, 2016 6.780 6.790 6.420 6.600 212,104 -0.23(-3.37%)
May 17, 2016 6.800 6.910 6.680 6.830 325,094 +0.03(+0.44%)
May 16, 2016 6.720 6.880 6.720 6.800 144,515 +0.03(+0.44%)
May 13, 2016 6.710 6.850 6.690 6.770 150,288 +0.02(+0.30%)
May 12, 2016 6.970 7.050 6.730 6.750 90,804 -0.19(-2.74%)
May 11, 2016 6.850 7.025 6.800 6.940 159,888 +0.09(+1.31%)
May 10, 2016 6.800 6.940 6.740 6.850 222,971 +0.10(+1.48%)
May 09, 2016 6.760 6.800 6.627 6.750 306,597 -0.05(-0.74%)
May 06, 2016 6.800 6.950 6.750 6.800 167,832 -0.03(-0.44%)
May 05, 2016 6.960 7.100 6.800 6.830 154,429 -0.11(-1.59%)
May 04, 2016 6.950 7.100 6.890 6.940 181,668 -0.05(-0.72%)
May 03, 2016 6.850 7.070 6.820 6.990 239,331 +0.00(+0.00%)
May 02, 2016 7.150 7.165 6.860 6.990 407,719 -0.16(-2.24%)
Apr 29, 2016 7.280 7.310 7.080 7.150 167,196 -0.11(-1.52%)
Apr 28, 2016 7.300 7.500 7.260 7.260 218,290 -0.11(-1.49%)
Apr 27, 2016 7.320 7.430 7.280 7.370 210,873 +0.12(+1.66%)
Apr 26, 2016 7.180 7.470 7.170 7.250 650,968 +0.15(+2.11%)
Apr 25, 2016 6.940 7.150 6.940 7.100 236,733 +0.22(+3.20%)
Apr 22, 2016 6.870 7.020 6.820 6.880 216,682 -0.01(-0.15%)
Apr 21, 2016 7.070 7.150 6.760 6.890 117,869 -0.13(-1.85%)
Apr 20, 2016 6.990 7.140 6.930 7.020 125,656 +0.02(+0.29%)
Apr 19, 2016 6.980 7.040 6.921 7.000 95,709 +0.10(+1.45%)
Apr 18, 2016 6.760 7.020 6.700 6.900 196,320 +0.14(+2.07%)
Apr 15, 2016 6.740 6.820 6.500 6.760 113,265 +0.01(+0.15%)
Apr 14, 2016 6.750 6.850 6.690 6.750 116,281 +0.10(+1.50%)
Apr 13, 2016 6.540 6.750 6.480 6.650 240,507 +0.20(+3.10%)
Apr 12, 2016 6.260 6.580 6.222 6.450 177,776 +0.27(+4.37%)
Apr 11, 2016 6.160 6.300 6.110 6.180 229,515 +0.16(+2.66%)
Apr 08, 2016 5.800 6.300 5.800 6.020 235,492 +0.25(+4.33%)
Apr 07, 2016 5.660 5.870 5.565 5.770 127,310 +0.07(+1.23%)
Apr 06, 2016 5.870 6.550 5.670 5.700 614,337 +0.31(+5.75%)
Apr 05, 2016 5.420 5.470 5.310 5.390 91,520 -0.04(-0.74%)
Apr 04, 2016 5.540 5.560 5.390 5.430 93,129 -0.10(-1.81%)
Apr 01, 2016 5.500 5.550 5.440 5.530 55,774 -0.03(-0.54%)
Mar 31, 2016 5.530 5.620 5.480 5.560 143,150 +0.01(+0.18%)
Mar 30, 2016 5.480 5.690 5.480 5.550 110,611 +0.08(+1.46%)
Mar 29, 2016 5.260 5.490 5.230 5.470 107,323 +0.18(+3.40%)
Mar 28, 2016 5.220 5.410 5.140 5.290 90,245 +0.07(+1.34%)
Mar 24, 2016 5.310 5.220 5.220 5.220 81,100 -0.16(-2.97%)
Mar 23, 2016 5.450 5.450 5.320 5.380 81,074 -0.10(-1.82%)
Mar 22, 2016 5.480 5.640 5.390 5.480 45,426 -0.01(-0.18%)
Mar 21, 2016 5.720 5.725 5.490 5.490 117,627 -0.23(-4.02%)
Mar 18, 2016 5.770 5.830 5.660 5.720 296,426 +0.06(+1.06%)
Mar 17, 2016 5.550 5.730 5.550 5.660 156,458 +0.08(+1.43%)
Mar 16, 2016 5.440 5.670 5.440 5.580 85,577 +0.16(+2.95%)
Mar 15, 2016 5.660 5.690 5.410 5.420 91,198 -0.34(-5.90%)
Mar 14, 2016 5.860 5.930 5.690 5.760 69,779 -0.17(-2.87%)
Mar 11, 2016 5.950 5.960 5.820 5.930 95,546 +0.05(+0.85%)
Mar 10, 2016 5.860 5.900 5.710 5.880 158,375 +0.05(+0.86%)
Mar 09, 2016 5.860 5.900 5.800 5.830 59,113 -0.02(-0.34%)
Mar 08, 2016 5.930 5.930 5.770 5.850 95,645 -0.13(-2.17%)
Mar 07, 2016 5.650 5.990 5.630 5.980 162,217 +0.28(+4.91%)
Mar 04, 2016 5.630 5.850 5.620 5.700 170,464 +0.05(+0.88%)
Mar 03, 2016 5.270 5.740 5.230 5.650 269,980 +0.39(+7.41%)
Mar 02, 2016 5.250 5.310 5.200 5.260 346,621 -0.02(-0.38%)
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.