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

Endologix Inc (NQ: ELGX )

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 (%)
Apr 28, 2017 7.480 7.520 7.370 7.490 656,942 +0.02(+0.27%)
Apr 27, 2017 7.400 7.535 7.330 7.470 1,175,600 +0.08(+1.08%)
Apr 26, 2017 7.200 7.480 7.120 7.390 2,060,347 +0.19(+2.64%)
Apr 25, 2017 6.990 7.281 6.990 7.200 1,459,002 +0.24(+3.45%)
Apr 24, 2017 6.970 7.090 6.890 6.960 1,054,922 +0.03(+0.43%)
Apr 21, 2017 6.790 6.970 6.619 6.930 2,032,321 +0.13(+1.91%)
Apr 20, 2017 6.580 6.810 6.510 6.800 1,197,847 +0.25(+3.82%)
Apr 19, 2017 6.450 6.750 6.440 6.550 2,484,833 +0.09(+1.39%)
Apr 18, 2017 6.460 6.540 6.260 6.460 1,328,987 -0.02(-0.31%)
Apr 17, 2017 6.320 6.490 6.320 6.480 1,641,247 +0.17(+2.69%)
Apr 13, 2017 6.330 6.410 6.210 6.310 982,767 -0.05(-0.79%)
Apr 12, 2017 6.520 6.610 6.320 6.360 1,055,623 -0.16(-2.45%)
Apr 11, 2017 6.500 6.720 6.470 6.520 1,617,121 +0.02(+0.31%)
Apr 10, 2017 6.670 6.700 6.500 6.500 736,237 -0.15(-2.26%)
Apr 07, 2017 6.730 6.730 6.560 6.650 669,709 -0.12(-1.77%)
Apr 06, 2017 6.750 6.780 6.490 6.770 1,165,033 +0.05(+0.74%)
Apr 05, 2017 6.780 7.180 6.680 6.720 1,630,924 +0.06(+0.90%)
Apr 04, 2017 7.140 7.180 6.620 6.660 1,095,184 -0.52(-7.24%)
Apr 03, 2017 7.280 7.360 7.110 7.180 1,109,122 -0.06(-0.83%)
Mar 31, 2017 7.130 7.440 7.080 7.240 1,240,796 +0.12(+1.69%)
Mar 30, 2017 7.070 7.120 6.920 7.120 848,672 +0.05(+0.78%)
Mar 29, 2017 7.080 7.190 6.990 7.065 814,017 -0.01(-0.21%)
Mar 28, 2017 6.990 7.110 6.910 7.080 1,057,839 +0.07(+1.00%)
Mar 27, 2017 6.880 7.040 6.710 7.010 769,845 +0.08(+1.15%)
Mar 24, 2017 6.670 6.940 6.620 6.930 842,263 +0.29(+4.37%)
Mar 23, 2017 6.540 6.740 6.480 6.640 693,257 +0.13(+2.00%)
Mar 22, 2017 6.660 6.680 6.450 6.510 835,543 -0.16(-2.40%)
Mar 21, 2017 7.120 7.205 6.660 6.670 1,303,307 -0.45(-6.32%)
Mar 20, 2017 7.050 7.300 7.001 7.120 1,420,328 +0.06(+0.85%)
Mar 17, 2017 6.780 7.100 6.780 7.060 1,649,079 +0.22(+3.22%)
Mar 16, 2017 6.480 6.860 6.330 6.840 2,933,216 +0.36(+5.56%)
Mar 15, 2017 6.440 6.530 6.440 6.480 702,397 +0.04(+0.62%)
Mar 14, 2017 6.640 6.650 6.410 6.440 834,466 -0.22(-3.30%)
Mar 13, 2017 6.640 6.745 6.570 6.660 1,070,866 +0.04(+0.68%)
Mar 10, 2017 6.540 6.685 6.490 6.615 900,252 +0.10(+1.46%)
Mar 09, 2017 6.470 6.525 6.370 6.520 830,085 +0.06(+0.93%)
Mar 08, 2017 6.450 6.580 6.390 6.460 753,165 +0.03(+0.47%)
Mar 07, 2017 6.500 6.540 6.320 6.430 768,290 -0.11(-1.68%)
Mar 06, 2017 6.780 6.800 6.520 6.540 1,103,736 -0.29(-4.25%)
Mar 03, 2017 7.000 7.070 6.780 6.830 682,247 -0.21(-2.98%)
Mar 02, 2017 6.900 7.120 6.860 7.040 1,326,726 +0.15(+2.18%)
Mar 01, 2017 6.720 6.910 6.670 6.890 1,685,928 +0.28(+4.24%)
Feb 28, 2017 6.650 6.690 6.500 6.610 972,191 -0.08(-1.20%)
Feb 27, 2017 6.410 6.860 6.410 6.690 1,551,014 +0.24(+3.72%)
Feb 24, 2017 6.210 6.700 6.210 6.450 1,978,198 +0.17(+2.79%)
Feb 23, 2017 5.870 6.580 5.580 6.275 2,931,506 -0.25(-3.91%)
Feb 22, 2017 6.470 6.850 6.470 6.530 3,164,480 +0.04(+0.62%)
Feb 21, 2017 6.790 6.870 6.440 6.490 3,160,133 -0.27(-3.99%)
Feb 17, 2017 6.760 6.760 6.760 0 -0.12(-1.82%)
Feb 16, 2017 6.740 6.980 6.645 6.885 2,023,533 +0.14(+2.15%)
Feb 15, 2017 6.770 6.910 6.670 6.740 2,632,578 -0.03(-0.44%)
Feb 14, 2017 6.750 6.900 6.620 6.770 766,521 +0.01(+0.15%)
Feb 13, 2017 6.960 7.030 6.740 6.760 867,556 -0.14(-2.03%)
Feb 10, 2017 6.960 7.020 6.850 6.900 727,201 +0.00(+0.00%)
Feb 09, 2017 6.980 7.005 6.848 6.900 755,951 -0.09(-1.29%)
Feb 08, 2017 6.940 7.010 6.871 6.990 1,155,375 -0.05(-0.71%)
Feb 07, 2017 7.020 7.040 6.850 7.040 1,539,315 +0.02(+0.28%)
Feb 06, 2017 6.930 7.070 6.855 7.020 965,422 +0.10(+1.45%)
Feb 03, 2017 6.870 6.960 6.750 6.920 528,361 +0.07(+1.02%)
Feb 02, 2017 6.920 7.035 6.830 6.850 1,515,260 -0.16(-2.28%)
Feb 01, 2017 6.900 7.140 6.760 7.010 2,005,396 +0.15(+2.19%)
Jan 31, 2017 6.500 6.940 6.370 6.860 1,945,503 +0.32(+4.89%)
Jan 30, 2017 6.710 6.710 6.370 6.540 2,290,072 -0.21(-3.11%)
Jan 27, 2017 6.720 6.870 6.550 6.750 1,595,510 +0.07(+1.05%)
Jan 26, 2017 6.750 6.840 6.600 6.680 2,312,183 -0.19(-2.69%)
Jan 25, 2017 6.160 6.915 6.140 6.865 4,555,511 +0.69(+11.08%)
Jan 24, 2017 6.200 6.380 5.960 6.180 1,701,033 +0.04(+0.65%)
Jan 23, 2017 6.030 6.170 5.920 6.140 1,000,713 +0.04(+0.66%)
Jan 20, 2017 6.180 6.250 6.000 6.100 943,953 -0.09(-1.45%)
Jan 19, 2017 6.370 6.460 6.160 6.190 1,269,841 -0.21(-3.28%)
Jan 18, 2017 6.390 6.480 6.220 6.400 1,816,407 +0.05(+0.79%)
Jan 17, 2017 6.460 6.900 6.240 6.350 2,756,503 -0.14(-2.16%)
Jan 13, 2017 6.490 6.490 6.490 0 +0.04(+0.62%)
Jan 12, 2017 6.000 6.540 5.910 6.450 3,360,799 +0.46(+7.68%)
Jan 11, 2017 6.040 6.125 5.761 5.990 1,775,487 -0.06(-0.99%)
Jan 10, 2017 6.050 6.080 5.910 6.050 1,680,186 +0.03(+0.50%)
Jan 09, 2017 5.710 6.080 5.670 6.020 1,886,180 +0.31(+5.52%)
Jan 06, 2017 6.110 6.140 5.700 5.705 2,767,321 -0.49(-7.84%)
Jan 05, 2017 5.750 6.270 5.690 6.190 3,477,609 +0.41(+7.09%)
Jan 04, 2017 5.540 5.940 5.450 5.780 2,982,759 +0.27(+4.90%)
Jan 03, 2017 5.820 5.920 5.470 5.510 3,287,746 -0.21(-3.67%)
Dec 30, 2016 5.720 5.720 5.720 0 -0.20(-3.38%)
Dec 29, 2016 5.620 6.450 5.330 5.920 10,836,128 +0.59(+11.07%)
Dec 28, 2016 5.510 5.530 4.780 5.330 8,072,879 +0.06(+1.14%)
Dec 27, 2016 6.140 6.530 5.260 5.270 9,180,674 -1.92(-26.70%)
Dec 23, 2016 7.190 7.190 7.190 0 +0.12(+1.63%)
Dec 22, 2016 7.080 7.110 6.930 7.075 775,124 +0.00(+0.07%)
Dec 21, 2016 7.220 7.270 7.010 7.070 896,572 -0.15(-2.15%)
Dec 20, 2016 7.140 7.250 7.040 7.225 587,125 +0.08(+1.19%)
Dec 19, 2016 7.020 7.310 7.010 7.140 950,013 +0.14(+2.00%)
Dec 16, 2016 6.930 7.400 6.930 7.000 2,159,739 +0.30(+4.48%)
Dec 15, 2016 6.710 6.790 6.510 6.700 915,893 +0.01(+0.15%)
Dec 14, 2016 6.510 6.770 6.290 6.690 1,326,230 +0.20(+3.08%)
Dec 13, 2016 5.980 6.500 5.760 6.490 8,013,733 -0.40(-5.81%)
Dec 12, 2016 6.820 6.950 6.810 6.890 969,000 +0.02(+0.29%)
Dec 09, 2016 6.770 6.880 6.680 6.870 1,093,399 +0.12(+1.78%)
Dec 08, 2016 6.630 6.780 6.560 6.750 1,628,012 +0.12(+1.81%)
Dec 07, 2016 6.810 6.950 6.540 6.630 1,794,251 -0.25(-3.63%)
Dec 06, 2016 7.020 7.060 6.760 6.880 1,498,047 -0.12(-1.71%)
Dec 05, 2016 7.140 7.170 6.955 7.000 925,111 -0.05(-0.71%)
Dec 02, 2016 6.900 7.100 6.800 7.050 2,479,585 +0.14(+2.03%)
Dec 01, 2016 7.320 7.430 6.910 6.910 1,954,223 -0.44(-5.99%)
Nov 30, 2016 7.280 7.370 7.100 7.350 1,848,451 +0.06(+0.82%)
Nov 29, 2016 7.450 7.520 7.240 7.290 898,759 -0.16(-2.15%)
Nov 28, 2016 7.540 7.755 7.400 7.450 962,270 -0.14(-1.84%)
Nov 25, 2016 7.900 7.910 7.550 7.590 365,698 -0.26(-3.31%)
Nov 23, 2016 7.850 7.850 7.850 0 +0.32(+4.25%)
Nov 22, 2016 7.500 7.650 7.260 7.530 2,141,415 -0.04(-0.53%)
Nov 21, 2016 7.770 7.770 7.430 7.570 1,715,221 -0.12(-1.56%)
Nov 18, 2016 7.840 7.840 7.450 7.690 5,152,072 -0.12(-1.54%)
Nov 17, 2016 7.680 7.825 7.270 7.810 4,424,887 -0.01(-0.13%)
Nov 16, 2016 6.610 7.860 6.220 7.820 12,312,179 -2.02(-20.53%)
Nov 15, 2016 9.890 9.950 9.600 9.840 1,015,938 -0.05(-0.51%)
Nov 14, 2016 10.31 10.36 9.810 9.890 1,053,026 -0.33(-3.23%)
Nov 11, 2016 9.840 10.35 9.840 10.22 1,714,208 +0.34(+3.44%)
Nov 10, 2016 9.830 10.09 9.540 9.880 1,337,913 +0.30(+3.13%)
Nov 09, 2016 9.390 9.620 9.060 9.580 1,189,142 +0.19(+2.02%)
Nov 08, 2016 8.930 9.530 8.780 9.390 1,719,843 +0.47(+5.27%)
Nov 07, 2016 8.630 8.940 8.570 8.920 2,899,243 +0.26(+3.00%)
Nov 04, 2016 8.640 8.990 8.590 8.660 3,354,015 +0.12(+1.41%)
Nov 03, 2016 9.150 9.370 8.540 8.540 1,401,140 -0.61(-6.67%)
Nov 02, 2016 10.53 10.54 9.140 9.150 2,216,448 -0.75(-7.58%)
Nov 01, 2016 10.49 10.54 9.780 9.900 3,821,563 -0.56(-5.35%)
Oct 31, 2016 10.66 10.83 10.38 10.46 1,461,872 -0.18(-1.69%)
Oct 28, 2016 11.48 11.86 10.58 10.64 2,206,567 -0.88(-7.64%)
Oct 27, 2016 11.41 11.63 11.25 11.52 2,054,969 +0.18(+1.59%)
Oct 26, 2016 11.84 11.84 11.19 11.34 916,655 -0.58(-4.87%)
Oct 25, 2016 12.50 12.50 11.79 11.92 523,873 -0.57(-4.56%)
Oct 24, 2016 12.55 12.74 12.41 12.49 562,861 +0.02(+0.16%)
Oct 21, 2016 12.41 12.59 12.35 12.47 504,488 -0.06(-0.48%)
Oct 20, 2016 12.35 12.56 12.29 12.53 439,924 +0.12(+0.97%)
Oct 19, 2016 12.53 12.53 12.21 12.41 982,257 -0.07(-0.56%)
Oct 18, 2016 12.33 12.51 12.16 12.48 482,166 +0.33(+2.72%)
Oct 17, 2016 11.90 12.17 11.77 12.15 394,930 +0.17(+1.42%)
Oct 14, 2016 12.33 12.33 11.98 11.98 318,107 -0.27(-2.20%)
Oct 13, 2016 12.24 12.36 12.16 12.25 288,204 -0.09(-0.73%)
Oct 12, 2016 11.99 12.55 11.99 12.34 1,247,934 -0.13(-1.04%)
Oct 11, 2016 13.14 13.17 12.39 12.47 527,987 -0.74(-5.60%)
Oct 10, 2016 12.88 13.23 12.74 13.21 383,529 +0.34(+2.64%)
Oct 07, 2016 13.00 13.07 12.64 12.87 510,655 -0.25(-1.91%)
Oct 06, 2016 13.03 13.19 12.78 13.12 536,725 +0.02(+0.15%)
Oct 05, 2016 12.78 13.25 12.74 13.10 1,185,119 +0.32(+2.50%)
Oct 04, 2016 12.79 12.91 12.69 12.78 325,177 -0.02(-0.16%)
Oct 03, 2016 12.66 12.95 12.50 12.80 850,474 +0.00(+0.00%)
Sep 30, 2016 12.43 12.87 12.40 12.80 587,640 +0.41(+3.31%)
Sep 29, 2016 12.95 12.95 12.37 12.39 416,967 -0.54(-4.18%)
Sep 28, 2016 12.99 13.10 12.70 12.93 1,292,566 +0.01(+0.08%)
Sep 27, 2016 12.55 12.99 12.03 12.92 400,204 +0.19(+1.49%)
Sep 26, 2016 12.59 12.87 12.14 12.73 461,727 -0.01(-0.08%)
Sep 23, 2016 13.14 13.18 12.73 12.74 1,573,297 -0.46(-3.48%)
Sep 22, 2016 13.12 13.30 12.93 13.20 691,558 +0.16(+1.23%)
Sep 21, 2016 12.90 13.05 12.70 13.04 960,879 +0.15(+1.16%)
Sep 20, 2016 12.91 13.10 12.75 12.89 867,844 +0.10(+0.78%)
Sep 19, 2016 12.95 13.14 12.75 12.79 524,937 -0.09(-0.70%)
Sep 16, 2016 12.71 12.95 12.52 12.88 966,947 +0.20(+1.58%)
Sep 15, 2016 12.36 12.79 12.31 12.68 422,542 +0.33(+2.67%)
Sep 14, 2016 12.50 12.57 12.32 12.35 496,966 -0.13(-1.04%)
Sep 13, 2016 12.57 12.68 12.28 12.48 622,224 -0.17(-1.34%)
Sep 12, 2016 12.21 12.66 12.21 12.65 536,093 +0.36(+2.93%)
Sep 09, 2016 12.62 12.70 12.26 12.29 664,653 -0.48(-3.76%)
Sep 08, 2016 12.54 12.83 12.34 12.77 501,162 +0.17(+1.35%)
Sep 07, 2016 12.29 12.61 12.24 12.60 594,111 +0.24(+1.94%)
Sep 06, 2016 12.05 12.37 12.00 12.36 1,312,004 +0.14(+1.15%)
Sep 02, 2016 12.22 12.22 12.22 12.22 511,300 +0.00(+0.00%)
Sep 01, 2016 12.16 12.30 12.11 12.22 654,900 +0.06(+0.49%)
Aug 31, 2016 12.16 12.24 11.94 12.16 781,701 +0.02(+0.16%)
Aug 30, 2016 12.01 12.28 12.01 12.14 558,343 +0.09(+0.75%)
Aug 29, 2016 11.68 12.07 11.64 12.05 799,662 +0.42(+3.61%)
Aug 26, 2016 11.53 11.90 11.40 11.63 408,389 +0.08(+0.69%)
Aug 25, 2016 11.61 11.80 11.42 11.55 472,525 +0.00(+0.00%)
Aug 24, 2016 11.95 12.12 11.54 11.55 638,164 -0.39(-3.27%)
Aug 23, 2016 11.99 12.24 11.89 11.94 574,633 -0.01(-0.08%)
Aug 22, 2016 11.62 12.01 11.33 11.95 787,160 +0.27(+2.31%)
Aug 19, 2016 11.82 11.92 11.62 11.68 566,625 -0.17(-1.43%)
Aug 18, 2016 11.57 11.86 11.36 11.85 856,697 +0.25(+2.16%)
Aug 17, 2016 11.62 11.80 11.49 11.60 636,479 -0.04(-0.34%)
Aug 16, 2016 11.78 11.88 11.61 11.64 1,140,305 -0.12(-1.02%)
Aug 15, 2016 11.56 11.82 11.55 11.76 579,410 +0.16(+1.38%)
Aug 12, 2016 11.78 11.87 11.59 11.60 692,876 -0.15(-1.28%)
Aug 11, 2016 12.05 12.23 11.62 11.75 939,213 -0.18(-1.51%)
Aug 10, 2016 12.18 12.24 11.86 11.93 717,148 -0.28(-2.29%)
Aug 09, 2016 12.25 12.30 12.14 12.21 1,703,969 +0.02(+0.16%)
Aug 08, 2016 12.39 12.44 12.11 12.19 552,836 -0.15(-1.22%)
Aug 05, 2016 12.31 12.54 12.27 12.34 1,330,855 +0.10(+0.82%)
Aug 04, 2016 12.01 12.49 11.99 12.24 1,888,110 +0.26(+2.13%)
Aug 03, 2016 12.00 12.48 11.78 11.98 7,997,594 -1.77(-12.84%)
Aug 02, 2016 13.88 13.96 13.67 13.75 996,608 -0.13(-0.94%)
Aug 01, 2016 14.15 14.15 13.84 13.88 1,390,833 -0.23(-1.63%)
Jul 29, 2016 14.25 14.35 14.05 14.11 2,095,368 -0.16(-1.12%)
Jul 28, 2016 14.19 14.41 14.02 14.27 1,447,803 +0.07(+0.49%)
Jul 27, 2016 14.14 14.39 14.05 14.20 1,045,298 +0.10(+0.71%)
Jul 26, 2016 13.81 14.19 13.77 14.10 317,055 +0.29(+2.10%)
Jul 25, 2016 14.00 14.04 13.74 13.81 579,538 -0.19(-1.36%)
Jul 22, 2016 13.83 14.01 13.44 14.00 476,862 +0.22(+1.60%)
Jul 21, 2016 13.88 13.98 13.66 13.78 340,654 -0.09(-0.65%)
Jul 20, 2016 13.66 14.00 13.61 13.87 684,906 +0.30(+2.21%)
Jul 19, 2016 13.69 13.75 13.43 13.57 601,272 -0.18(-1.31%)
Jul 18, 2016 13.88 13.97 13.63 13.75 1,026,552 -0.13(-0.94%)
Jul 15, 2016 14.08 14.10 13.87 13.88 922,968 -0.11(-0.79%)
Jul 14, 2016 14.14 14.14 13.78 13.99 627,792 +0.07(+0.50%)
Jul 13, 2016 13.98 14.03 13.71 13.92 1,103,280 +0.07(+0.51%)
Jul 12, 2016 14.03 14.49 13.81 13.85 1,426,788 -0.23(-1.63%)
Jul 11, 2016 14.25 14.30 13.88 14.08 923,062 -0.16(-1.12%)
Jul 08, 2016 13.76 14.27 13.70 14.24 1,310,451 +0.54(+3.94%)
Jul 07, 2016 13.64 14.30 13.53 13.70 2,101,346 +0.87(+6.78%)
Jul 05, 2016 12.62 12.90 12.41 12.83 923,195 +0.27(+2.15%)
Jul 01, 2016 12.43 12.56 12.56 12.56 1,056,600 +0.10(+0.80%)
Jun 30, 2016 12.35 12.46 12.16 12.46 986,953 +0.11(+0.89%)
Jun 29, 2016 12.09 12.51 11.98 12.35 1,120,703 +0.44(+3.69%)
Jun 28, 2016 11.73 11.96 11.63 11.91 1,096,922 +0.28(+2.41%)
Jun 27, 2016 12.33 12.35 11.54 11.63 1,602,325 -0.75(-6.06%)
Jun 24, 2016 12.34 12.62 12.25 12.38 1,860,775 -0.42(-3.28%)
Jun 23, 2016 12.54 12.84 12.50 12.80 981,152 +0.39(+3.14%)
Jun 22, 2016 12.37 12.59 12.23 12.41 752,301 +0.02(+0.16%)
Jun 21, 2016 12.51 12.51 12.15 12.39 734,799 -0.07(-0.56%)
Jun 20, 2016 12.60 12.70 12.46 12.46 1,315,599 +0.01(+0.08%)
Jun 17, 2016 12.65 12.69 12.41 12.45 1,458,693 -0.19(-1.50%)
Jun 16, 2016 12.66 12.79 12.26 12.64 1,423,295 -0.06(-0.47%)
Jun 15, 2016 12.71 12.88 12.42 12.70 1,434,920 -0.02(-0.16%)
Jun 14, 2016 12.83 13.01 12.55 12.72 1,114,884 -0.16(-1.24%)
Jun 13, 2016 13.00 13.60 12.87 12.88 2,149,366 +0.20(+1.58%)
Jun 10, 2016 12.62 13.00 12.47 12.68 1,265,293 -0.03(-0.24%)
Jun 09, 2016 12.93 13.15 12.64 12.71 2,002,648 -0.19(-1.47%)
Jun 08, 2016 12.89 13.14 12.80 12.90 1,299,364 +0.04(+0.31%)
Jun 07, 2016 12.88 13.02 12.84 12.86 1,724,383 -0.11(-0.85%)
Jun 06, 2016 12.75 13.19 12.72 12.97 2,356,345 +0.21(+1.65%)
Jun 03, 2016 13.00 13.12 12.63 12.76 2,837,794 -0.30(-2.30%)
Jun 02, 2016 12.82 13.10 12.70 13.06 1,259,485 +0.37(+2.92%)
Jun 01, 2016 12.55 12.98 12.55 12.69 2,559,582 +0.02(+0.16%)
May 31, 2016 13.04 13.06 12.39 12.67 1,932,286 -0.30(-2.31%)
May 27, 2016 12.72 12.97 12.97 12.97 1,547,800 +0.24(+1.89%)
May 26, 2016 12.39 12.93 12.33 12.73 2,737,990 +0.41(+3.33%)
May 25, 2016 12.04 12.59 12.04 12.32 2,052,533 +0.29(+2.41%)
May 24, 2016 11.93 12.06 11.81 12.03 1,099,545 +0.16(+1.35%)
May 23, 2016 12.24 12.40 11.84 11.87 1,268,780 -0.38(-3.10%)
May 20, 2016 12.07 12.26 11.98 12.25 973,518 +0.25(+2.08%)
May 19, 2016 11.92 12.12 11.87 12.00 1,939,635 +0.01(+0.08%)
May 18, 2016 11.65 12.00 11.65 11.99 1,666,638 +0.24(+2.04%)
May 17, 2016 11.49 11.95 11.49 11.75 2,033,588 +0.21(+1.82%)
May 16, 2016 11.42 11.81 11.34 11.54 998,409 +0.20(+1.76%)
May 13, 2016 11.05 11.46 10.98 11.34 1,042,286 +0.23(+2.07%)
May 12, 2016 11.43 11.43 10.87 11.11 1,224,052 -0.30(-2.63%)
May 11, 2016 11.70 11.87 11.38 11.41 1,535,308 -0.32(-2.73%)
May 10, 2016 11.80 11.95 11.24 11.73 1,494,594 +0.25(+2.18%)
May 09, 2016 11.34 11.65 11.34 11.48 1,574,579 +0.18(+1.59%)
May 06, 2016 11.14 11.45 11.10 11.30 1,258,975 +0.09(+0.80%)
May 05, 2016 11.02 11.23 10.96 11.21 790,594 +0.17(+1.54%)
May 04, 2016 11.10 11.12 10.86 11.04 454,590 -0.11(-0.99%)
May 03, 2016 11.39 11.45 10.99 11.15 483,580 -0.35(-3.04%)
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.