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

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2015 5.820 5.850 5.670 5.670 63,352 -0.16(-2.74%)
Apr 29, 2015 5.790 5.850 5.790 5.830 77,945 -0.02(-0.34%)
Apr 28, 2015 5.910 5.934 5.800 5.850 52,086 -0.12(-2.01%)
Apr 27, 2015 6.060 6.150 5.900 5.970 37,908 -0.12(-1.97%)
Apr 24, 2015 6.120 6.190 6.050 6.090 124,230 -0.11(-1.77%)
Apr 23, 2015 6.250 6.350 6.190 6.200 55,074 -0.10(-1.59%)
Apr 22, 2015 6.330 6.390 6.290 6.300 181,546 +0.00(+0.00%)
Apr 21, 2015 6.350 6.360 6.150 6.300 31,496 -0.01(-0.16%)
Apr 20, 2015 6.310 6.389 6.270 6.310 69,948 -0.01(-0.16%)
Apr 17, 2015 6.320 6.338 6.260 6.320 28,919 +0.01(+0.16%)
Apr 16, 2015 6.080 6.320 6.080 6.310 91,177 +0.01(+0.16%)
Apr 15, 2015 6.300 6.360 6.230 6.300 87,000 +0.08(+1.29%)
Apr 14, 2015 5.910 6.300 5.910 6.220 192,496 +0.23(+3.84%)
Apr 13, 2015 5.890 6.040 5.851 5.990 105,200 +0.10(+1.70%)
Apr 10, 2015 6.000 6.000 5.810 5.890 30,195 -0.02(-0.25%)
Apr 09, 2015 5.840 5.940 5.790 5.905 58,152 +0.07(+1.11%)
Apr 08, 2015 5.760 5.860 5.760 5.840 60,262 +0.03(+0.52%)
Apr 07, 2015 5.630 5.870 5.610 5.810 53,388 +0.10(+1.75%)
Apr 06, 2015 5.800 5.850 5.551 5.710 178,006 -0.20(-3.38%)
Apr 02, 2015 6.060 5.910 5.910 5.910 146,800 -0.14(-2.31%)
Apr 01, 2015 6.140 6.150 5.700 6.050 206,553 -0.05(-0.82%)
Mar 31, 2015 6.460 6.589 5.940 6.100 751,278 -0.43(-6.58%)
Mar 30, 2015 5.500 6.630 5.500 6.530 1,494,910 +1.34(+25.82%)
Mar 27, 2015 5.050 5.190 4.990 5.190 37,385 +0.11(+2.17%)
Mar 26, 2015 5.150 5.160 5.079 5.080 29,671 -0.08(-1.55%)
Mar 25, 2015 5.250 5.250 5.160 5.160 26,583 -0.09(-1.71%)
Mar 24, 2015 5.260 5.290 5.250 5.250 34,355 -0.04(-0.85%)
Mar 23, 2015 5.280 5.370 5.280 5.295 38,448 +0.06(+1.24%)
Mar 20, 2015 5.273 5.400 5.230 5.230 23,219 -0.06(-1.13%)
Mar 19, 2015 5.290 5.480 5.170 5.290 51,054 -0.09(-1.67%)
Mar 18, 2015 5.420 5.420 5.280 5.380 21,628 +0.08(+1.51%)
Mar 17, 2015 5.450 5.520 5.260 5.300 63,661 -0.18(-3.28%)
Mar 16, 2015 5.400 5.510 5.210 5.480 28,746 +0.06(+1.11%)
Mar 13, 2015 5.300 5.445 5.200 5.420 38,859 +0.11(+2.07%)
Mar 12, 2015 5.250 5.400 5.165 5.310 35,531 +0.06(+1.14%)
Mar 11, 2015 5.240 5.300 5.230 5.250 36,374 -0.01(-0.19%)
Mar 10, 2015 5.260 5.330 5.240 5.260 17,763 +0.00(+0.00%)
Mar 09, 2015 5.312 5.370 5.250 5.260 24,305 -0.11(-2.05%)
Mar 06, 2015 5.320 5.450 5.310 5.370 15,639 +0.05(+0.94%)
Mar 05, 2015 5.280 5.475 5.190 5.320 12,436 +0.04(+0.76%)
Mar 04, 2015 5.240 5.340 5.160 5.280 48,658 -0.05(-0.94%)
Mar 03, 2015 5.420 5.450 5.300 5.330 17,875 +0.00(+0.00%)
Mar 02, 2015 5.465 5.660 5.330 5.330 48,779 -0.09(-1.66%)
Feb 27, 2015 5.550 5.550 5.360 5.420 41,685 -0.08(-1.45%)
Feb 26, 2015 5.690 5.700 5.340 5.500 46,942 -0.08(-1.43%)
Feb 25, 2015 5.570 5.740 5.500 5.580 63,008 +0.04(+0.72%)
Feb 24, 2015 5.150 5.550 5.120 5.540 81,922 +0.42(+8.20%)
Feb 23, 2015 5.020 5.150 5.020 5.120 62,538 +0.05(+0.99%)
Feb 20, 2015 5.040 5.120 5.000 5.070 31,911 +0.02(+0.40%)
Feb 19, 2015 5.119 5.125 5.010 5.050 15,396 -0.01(-0.20%)
Feb 18, 2015 5.075 5.130 5.050 5.060 9,941 -0.02(-0.39%)
Feb 17, 2015 5.060 5.130 5.040 5.080 20,562 +0.02(+0.40%)
Feb 13, 2015 5.020 5.060 5.060 5.060 13,200 +0.02(+0.40%)
Feb 12, 2015 5.100 5.130 5.000 5.040 18,038 -0.09(-1.75%)
Feb 11, 2015 5.058 5.130 4.990 5.130 12,136 +0.04(+0.79%)
Feb 10, 2015 5.050 5.130 4.960 5.090 26,215 +0.05(+0.99%)
Feb 09, 2015 5.026 5.050 4.980 5.040 29,992 -0.01(-0.20%)
Feb 06, 2015 5.030 5.120 4.990 5.050 9,293 +0.02(+0.40%)
Feb 05, 2015 5.130 5.150 5.000 5.030 22,581 +0.02(+0.40%)
Feb 04, 2015 5.060 5.140 5.010 5.010 14,854 -0.03(-0.60%)
Feb 03, 2015 5.000 5.130 5.000 5.040 6,884 +0.03(+0.60%)
Feb 02, 2015 5.010 5.050 4.960 5.010 7,197 -0.02(-0.40%)
Jan 30, 2015 5.080 5.110 5.000 5.030 10,843 -0.01(-0.20%)
Jan 29, 2015 5.090 5.090 5.000 5.040 18,713 +0.00(+0.00%)
Jan 28, 2015 5.114 5.114 5.030 5.040 9,872 -0.05(-0.98%)
Jan 27, 2015 4.990 5.140 4.960 5.090 6,605 +0.04(+0.79%)
Jan 26, 2015 4.990 5.050 4.950 5.050 23,844 +0.10(+2.02%)
Jan 23, 2015 5.000 5.040 4.940 4.950 32,550 -0.05(-1.00%)
Jan 22, 2015 5.050 5.050 4.910 5.000 30,209 -0.03(-0.60%)
Jan 21, 2015 5.080 5.100 5.030 5.030 32,327 -0.05(-0.98%)
Jan 20, 2015 4.980 5.139 4.980 5.080 24,656 +0.08(+1.60%)
Jan 16, 2015 5.030 5.060 4.910 5.000 18,918 -0.01(-0.20%)
Jan 15, 2015 5.050 5.100 4.970 5.010 29,699 -0.07(-1.38%)
Jan 14, 2015 5.120 5.150 5.050 5.080 19,334 -0.06(-1.17%)
Jan 13, 2015 5.070 5.240 5.070 5.140 17,623 +0.00(+0.00%)
Jan 12, 2015 5.070 5.170 5.070 5.140 10,543 +0.06(+1.18%)
Jan 09, 2015 5.165 5.200 5.040 5.080 11,300 +0.05(+0.99%)
Jan 08, 2015 5.000 5.150 4.970 5.030 20,042 +0.06(+1.21%)
Jan 07, 2015 5.020 5.020 4.940 4.970 7,514 -0.04(-0.80%)
Jan 06, 2015 5.120 5.130 4.970 5.010 53,792 -0.11(-2.15%)
Jan 05, 2015 5.070 5.230 5.070 5.120 29,482 -0.01(-0.19%)
Jan 02, 2015 5.091 5.230 5.085 5.130 17,597 +0.01(+0.20%)
Dec 31, 2014 5.100 5.120 5.120 5.120 31,200 -0.02(-0.39%)
Dec 30, 2014 5.310 5.310 5.030 5.140 37,241 -0.09(-1.72%)
Dec 29, 2014 5.210 5.350 5.200 5.230 29,245 -0.02(-0.38%)
Dec 26, 2014 5.250 5.270 5.163 5.250 40,239 -0.02(-0.38%)
Dec 24, 2014 5.130 5.270 5.270 5.270 30,900 +0.08(+1.54%)
Dec 23, 2014 5.050 5.250 5.050 5.190 30,675 +0.13(+2.57%)
Dec 22, 2014 5.100 5.110 4.940 5.060 78,516 -0.06(-1.17%)
Dec 19, 2014 5.190 5.190 5.080 5.120 22,386 -0.04(-0.75%)
Dec 18, 2014 5.180 5.210 5.100 5.159 33,941 +0.01(+0.17%)
Dec 17, 2014 5.290 5.290 5.131 5.150 23,878 -0.09(-1.72%)
Dec 16, 2014 5.050 5.290 5.040 5.240 17,971 +0.13(+2.54%)
Dec 15, 2014 5.216 5.220 5.050 5.110 60,582 -0.10(-1.92%)
Dec 12, 2014 5.280 5.350 5.110 5.210 17,043 -0.07(-1.33%)
Dec 11, 2014 5.340 5.350 5.250 5.280 37,796 +0.06(+1.15%)
Dec 10, 2014 5.130 5.320 5.080 5.220 63,932 +0.06(+1.16%)
Dec 09, 2014 5.050 5.220 5.000 5.160 25,588 +0.04(+0.68%)
Dec 08, 2014 5.030 5.150 4.860 5.125 51,676 +0.05(+1.08%)
Dec 05, 2014 5.150 5.158 5.060 5.070 19,757 -0.12(-2.31%)
Dec 04, 2014 5.200 5.200 5.040 5.190 18,883 +0.06(+1.17%)
Dec 03, 2014 5.060 5.190 5.060 5.130 24,911 +0.02(+0.39%)
Dec 02, 2014 5.040 5.110 4.980 5.110 17,526 +0.05(+0.99%)
Dec 01, 2014 5.050 5.114 4.970 5.060 21,237 -0.01(-0.29%)
Nov 28, 2014 5.060 5.150 5.015 5.075 8,963 -0.06(-1.08%)
Nov 26, 2014 5.150 5.130 5.130 5.130 108,300 +0.03(+0.59%)
Nov 25, 2014 4.900 5.160 4.897 5.100 100,632 +0.24(+5.05%)
Nov 24, 2014 4.840 4.900 4.840 4.855 19,864 -0.01(-0.31%)
Nov 21, 2014 4.890 4.940 4.810 4.870 41,002 -0.02(-0.41%)
Nov 20, 2014 4.840 4.950 4.830 4.890 11,912 +0.09(+1.87%)
Nov 19, 2014 4.810 4.910 4.760 4.800 24,749 -0.09(-1.82%)
Nov 18, 2014 4.860 4.890 4.830 4.889 4,287 +0.09(+1.85%)
Nov 17, 2014 4.870 4.910 4.800 4.800 15,991 -0.10(-2.04%)
Nov 14, 2014 4.820 4.979 4.820 4.900 17,604 +0.05(+1.03%)
Nov 13, 2014 4.900 4.940 4.820 4.850 9,843 -0.10(-2.02%)
Nov 12, 2014 4.860 4.960 4.800 4.950 12,023 +0.06(+1.23%)
Nov 11, 2014 4.840 5.000 4.840 4.890 16,684 -0.01(-0.20%)
Nov 10, 2014 5.030 5.070 4.700 4.900 41,373 -0.09(-1.80%)
Nov 07, 2014 4.780 5.090 4.700 4.990 63,772 +0.26(+5.50%)
Nov 06, 2014 4.710 4.880 4.710 4.730 31,767 -0.08(-1.66%)
Nov 05, 2014 4.850 4.850 4.760 4.810 21,646 +0.00(+0.00%)
Nov 04, 2014 4.980 4.990 4.760 4.810 41,595 -0.15(-3.02%)
Nov 03, 2014 4.940 5.000 4.820 4.960 27,257 -0.02(-0.40%)
Oct 31, 2014 5.080 5.200 4.930 4.980 29,884 -0.09(-1.78%)
Oct 30, 2014 5.060 5.205 4.900 5.070 46,019 -0.04(-0.78%)
Oct 29, 2014 5.160 5.250 5.070 5.110 18,712 -0.07(-1.35%)
Oct 28, 2014 5.020 5.220 5.020 5.180 19,923 +0.13(+2.57%)
Oct 27, 2014 5.000 5.060 4.990 5.050 20,060 +0.06(+1.20%)
Oct 24, 2014 4.980 5.140 4.948 4.990 21,997 +0.02(+0.40%)
Oct 23, 2014 4.615 5.000 4.615 4.970 12,566 +0.02(+0.40%)
Oct 22, 2014 4.850 4.960 4.810 4.950 16,360 +0.05(+1.02%)
Oct 21, 2014 5.000 5.000 4.840 4.900 34,169 -0.08(-1.61%)
Oct 20, 2014 4.900 5.000 4.880 4.980 23,180 +0.12(+2.47%)
Oct 17, 2014 4.800 4.970 4.790 4.860 51,657 +0.04(+0.83%)
Oct 16, 2014 4.530 4.820 4.500 4.820 61,819 +0.11(+2.34%)
Oct 15, 2014 4.770 4.860 4.680 4.710 63,847 -0.19(-3.88%)
Oct 14, 2014 5.040 5.045 4.720 4.900 70,238 -0.15(-2.97%)
Oct 13, 2014 5.160 5.160 4.980 5.050 27,633 -0.04(-0.79%)
Oct 10, 2014 5.130 5.160 5.040 5.090 33,093 -0.06(-1.17%)
Oct 09, 2014 5.270 5.270 5.130 5.150 30,942 -0.17(-3.20%)
Oct 08, 2014 5.250 5.370 5.170 5.320 20,864 +0.07(+1.33%)
Oct 07, 2014 5.320 5.370 5.250 5.250 30,531 -0.08(-1.50%)
Oct 06, 2014 5.530 5.660 5.320 5.330 23,262 -0.14(-2.56%)
Oct 03, 2014 5.420 5.540 5.400 5.470 42,125 +0.01(+0.18%)
Oct 02, 2014 5.590 5.600 5.240 5.460 69,630 -0.23(-4.04%)
Oct 01, 2014 5.690 5.700 5.570 5.690 21,016 -0.06(-1.04%)
Sep 30, 2014 5.480 5.750 5.480 5.750 99,937 +0.22(+3.98%)
Sep 29, 2014 5.360 5.580 5.275 5.530 28,074 +0.13(+2.41%)
Sep 26, 2014 5.360 5.620 5.300 5.400 38,175 +0.08(+1.50%)
Sep 25, 2014 5.140 5.700 5.100 5.320 97,194 +0.19(+3.70%)
Sep 24, 2014 5.050 5.160 5.040 5.130 17,228 +0.06(+1.18%)
Sep 23, 2014 5.090 5.200 5.070 5.070 41,762 -0.08(-1.55%)
Sep 22, 2014 5.270 5.280 5.026 5.150 82,983 -0.13(-2.46%)
Sep 19, 2014 5.190 5.290 5.170 5.280 84,962 +0.10(+1.93%)
Sep 18, 2014 5.120 5.190 5.090 5.180 36,859 +0.02(+0.39%)
Sep 17, 2014 5.110 5.210 5.000 5.160 33,049 +0.07(+1.38%)
Sep 16, 2014 5.080 5.150 5.050 5.090 23,820 +0.03(+0.59%)
Sep 15, 2014 5.050 5.050 5.050 5.060 8,576 +0.00(+0.00%)
Sep 12, 2014 5.080 5.120 5.010 5.060 27,034 -0.01(-0.20%)
Sep 11, 2014 5.080 5.170 5.010 5.070 29,758 -0.01(-0.20%)
Sep 10, 2014 4.950 5.140 4.940 5.080 54,139 +0.18(+3.67%)
Sep 09, 2014 4.660 4.915 4.600 4.900 70,651 +0.21(+4.48%)
Sep 08, 2014 4.950 4.950 4.610 4.690 60,481 -0.23(-4.67%)
Sep 05, 2014 4.860 4.930 4.860 4.920 49,391 +0.03(+0.61%)
Sep 04, 2014 5.100 5.100 4.890 4.890 46,344 -0.19(-3.74%)
Sep 03, 2014 5.150 5.170 5.080 5.080 12,096 -0.08(-1.55%)
Sep 02, 2014 5.090 5.180 5.090 5.160 11,483 +0.07(+1.38%)
Aug 29, 2014 5.080 5.090 5.090 5.090 27,700 +0.01(+0.20%)
Aug 28, 2014 5.170 5.180 5.040 5.080 21,157 -0.12(-2.31%)
Aug 27, 2014 5.140 5.140 4.990 5.200 47,432 +0.05(+0.97%)
Aug 26, 2014 4.990 5.150 4.990 5.150 41,919 +0.16(+3.21%)
Aug 25, 2014 5.020 5.010 4.950 4.990 31,945 -0.02(-0.40%)
Aug 22, 2014 5.080 5.190 4.980 5.010 24,601 -0.01(-0.20%)
Aug 21, 2014 5.000 5.200 5.000 5.020 24,351 -0.01(-0.20%)
Aug 20, 2014 5.110 5.150 5.110 5.030 45,063 -0.14(-2.71%)
Aug 19, 2014 5.040 5.250 5.040 5.170 27,721 +0.17(+3.40%)
Aug 18, 2014 5.020 5.040 5.000 5.000 42,023 -0.02(-0.40%)
Aug 15, 2014 5.010 5.110 4.962 5.020 23,305 -0.09(-1.76%)
Aug 14, 2014 5.090 5.110 5.040 5.110 31,353 +0.12(+2.40%)
Aug 13, 2014 4.970 5.050 4.930 4.990 19,286 +0.06(+1.22%)
Aug 12, 2014 4.990 5.020 4.824 4.930 32,804 -0.05(-1.00%)
Aug 11, 2014 5.040 5.140 4.980 4.980 35,774 -0.02(-0.40%)
Aug 08, 2014 4.750 5.000 4.750 5.000 90,059 +0.35(+7.53%)
Aug 07, 2014 4.580 4.722 4.580 4.650 39,505 -0.04(-0.85%)
Aug 06, 2014 4.920 4.930 4.600 4.690 121,011 -0.29(-5.82%)
Aug 05, 2014 5.160 5.310 4.920 4.980 50,644 -0.20(-3.86%)
Aug 04, 2014 5.270 5.340 5.100 5.180 22,234 -0.04(-0.77%)
Aug 01, 2014 5.170 5.300 5.110 5.220 18,125 +0.03(+0.58%)
Jul 31, 2014 5.250 5.370 5.100 5.190 29,704 -0.11(-2.08%)
Jul 30, 2014 5.200 5.440 5.150 5.300 54,419 +0.07(+1.34%)
Jul 29, 2014 5.400 5.460 5.210 5.230 41,845 -0.15(-2.79%)
Jul 28, 2014 5.440 5.460 5.270 5.380 23,984 -0.02(-0.37%)
Jul 25, 2014 5.390 5.450 5.300 5.400 30,344 +0.00(+0.00%)
Jul 24, 2014 5.370 5.480 5.270 5.400 33,699 +0.01(+0.18%)
Jul 23, 2014 5.600 5.620 5.380 5.390 33,851 -0.24(-4.26%)
Jul 22, 2014 5.610 5.750 5.540 5.630 24,382 +0.05(+0.90%)
Jul 21, 2014 5.500 5.680 5.500 5.580 41,572 +0.06(+1.09%)
Jul 18, 2014 5.740 5.770 5.510 5.520 55,198 -0.17(-2.99%)
Jul 17, 2014 5.810 5.970 5.670 5.690 68,822 -0.13(-2.23%)
Jul 16, 2014 5.750 5.850 5.720 5.820 36,155 +0.09(+1.57%)
Jul 15, 2014 5.770 5.770 5.680 5.730 19,892 -0.03(-0.52%)
Jul 14, 2014 5.670 5.780 5.660 5.760 38,608 +0.11(+1.95%)
Jul 11, 2014 5.610 5.690 5.590 5.650 10,056 +0.04(+0.71%)
Jul 10, 2014 5.660 5.670 5.540 5.610 15,563 -0.05(-0.88%)
Jul 09, 2014 5.614 5.790 5.614 5.660 19,041 +0.05(+0.89%)
Jul 08, 2014 5.680 5.680 5.520 5.610 38,844 -0.12(-2.09%)
Jul 07, 2014 5.830 5.850 5.570 5.730 44,955 -0.13(-2.22%)
Jul 03, 2014 5.990 5.860 5.860 5.860 36,500 -0.06(-1.01%)
Jul 02, 2014 5.990 5.990 5.900 5.920 33,221 -0.10(-1.66%)
Jul 01, 2014 6.050 6.090 5.931 6.020 56,416 -0.04(-0.66%)
Jun 30, 2014 6.020 6.090 5.900 6.060 41,357 +0.00(+0.00%)
Jun 27, 2014 5.880 6.060 5.850 6.060 47,925 +0.18(+3.06%)
Jun 26, 2014 5.650 5.900 5.631 5.880 32,997 +0.24(+4.26%)
Jun 25, 2014 5.550 5.740 5.460 5.640 46,487 +0.07(+1.26%)
Jun 24, 2014 5.635 5.660 5.460 5.570 85,367 -0.07(-1.24%)
Jun 23, 2014 5.570 5.889 5.560 5.640 36,921 +0.01(+0.18%)
Jun 20, 2014 5.250 5.750 5.150 5.630 230,606 +0.19(+3.49%)
Jun 19, 2014 5.760 5.760 5.350 5.440 408,919 -0.57(-9.48%)
Jun 18, 2014 5.960 6.090 5.905 6.010 37,500 +0.11(+1.86%)
Jun 17, 2014 5.950 6.090 5.880 5.900 95,361 -0.01(-0.17%)
Jun 16, 2014 6.150 6.150 5.810 5.910 110,616 -0.23(-3.75%)
Jun 13, 2014 5.700 6.240 5.660 6.140 116,864 +0.47(+8.29%)
Jun 12, 2014 5.640 5.700 5.600 5.670 30,343 +0.03(+0.53%)
Jun 11, 2014 5.620 5.712 5.603 5.640 18,876 +0.02(+0.36%)
Jun 10, 2014 5.684 5.700 5.610 5.620 23,756 -0.07(-1.23%)
Jun 06, 2014 5.715 5.760 5.640 5.690 8,633 -0.02(-0.35%)
Jun 05, 2014 5.460 5.760 5.460 5.710 35,625 +0.32(+5.94%)
Jun 04, 2014 5.410 5.510 5.290 5.390 53,158 -0.08(-1.46%)
Jun 03, 2014 5.700 5.880 5.450 5.470 88,778 -0.22(-3.87%)
Jun 02, 2014 5.880 6.090 5.660 5.690 85,729 -0.21(-3.56%)
May 30, 2014 6.000 6.000 5.850 5.900 38,943 -0.06(-1.01%)
May 29, 2014 5.980 6.078 5.870 5.960 28,819 -0.03(-0.50%)
May 28, 2014 6.000 6.100 5.870 5.990 75,565 -0.01(-0.17%)
May 27, 2014 5.630 6.000 5.532 6.000 112,774 +0.41(+7.33%)
May 23, 2014 5.580 5.590 5.590 5.590 20,800 -0.03(-0.53%)
May 22, 2014 5.420 5.646 5.420 5.620 32,163 +0.16(+2.93%)
May 21, 2014 5.730 5.760 5.450 5.460 67,745 -0.23(-4.04%)
May 20, 2014 5.660 5.790 5.610 5.690 51,190 +0.05(+0.89%)
May 19, 2014 5.440 5.795 5.390 5.640 131,860 +0.20(+3.68%)
May 16, 2014 5.270 5.470 5.240 5.440 44,076 +0.14(+2.64%)
May 15, 2014 5.180 5.370 5.180 5.300 104,477 +0.15(+2.91%)
May 14, 2014 5.380 5.400 5.150 5.150 50,475 -0.12(-2.28%)
May 13, 2014 5.240 5.420 5.120 5.270 62,982 +0.08(+1.54%)
May 12, 2014 5.200 5.260 5.000 5.190 81,103 +0.01(+0.19%)
May 09, 2014 5.050 5.350 4.870 5.180 105,754 +0.20(+4.02%)
May 08, 2014 4.900 5.060 4.900 4.980 48,511 +0.11(+2.26%)
May 07, 2014 4.900 5.210 4.780 4.870 126,061 +0.01(+0.21%)
May 06, 2014 4.730 4.880 4.640 4.860 51,931 +0.10(+2.10%)
May 05, 2014 4.700 4.800 4.680 4.760 53,094 +0.04(+0.85%)
May 02, 2014 4.810 4.810 4.630 4.720 17,932 -0.06(-1.26%)
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.