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

Emmis Corp (NQ: EMMS )

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 (%)
May 31, 2018 5.430 5.670 5.340 5.410 17,139 -0.08(-1.46%)
May 30, 2018 5.520 5.700 5.480 5.490 14,197 -0.11(-1.96%)
May 29, 2018 5.620 5.620 5.420 5.600 12,717 -0.01(-0.18%)
May 25, 2018 5.610 5.610 5.610 0 -0.09(-1.58%)
May 24, 2018 5.560 5.730 5.410 5.700 9,380 +0.20(+3.54%)
May 23, 2018 5.520 5.730 5.420 5.505 13,180 -0.05(-0.99%)
May 22, 2018 5.420 5.750 5.420 5.560 18,466 +0.26(+4.91%)
May 21, 2018 5.780 5.780 5.300 5.300 15,864 -0.53(-9.09%)
May 18, 2018 5.800 5.830 5.683 5.830 58,146 +0.03(+0.52%)
May 17, 2018 5.670 5.800 5.160 5.800 99,954 +0.13(+2.29%)
May 16, 2018 5.750 5.840 5.601 5.670 48,505 -0.03(-0.53%)
May 15, 2018 5.000 5.780 5.000 5.700 146,201 +0.60(+11.76%)
May 14, 2018 5.000 5.180 4.800 5.100 20,669 +0.05(+0.99%)
May 11, 2018 5.370 5.400 4.800 5.050 39,089 -0.30(-5.61%)
May 10, 2018 5.300 5.350 5.160 5.350 15,503 +0.08(+1.61%)
May 09, 2018 5.340 5.341 5.210 5.265 23,237 -0.08(-1.40%)
May 08, 2018 5.200 5.340 5.200 5.340 24,724 +0.18(+3.49%)
May 07, 2018 4.740 5.190 4.700 5.160 68,307 +0.49(+10.49%)
May 04, 2018 4.600 4.670 4.600 4.670 1,380 +0.00(+0.00%)
May 03, 2018 4.640 4.670 4.420 4.670 21,576 +0.02(+0.43%)
May 02, 2018 4.440 4.690 4.440 4.650 4,009 +0.22(+4.97%)
May 01, 2018 4.530 4.530 4.410 4.430 21,391 -0.06(-1.34%)
Apr 30, 2018 4.590 4.635 4.470 4.490 3,113 -0.08(-1.75%)
Apr 27, 2018 4.490 4.640 4.429 4.570 2,103 +0.05(+1.11%)
Apr 26, 2018 4.510 4.520 4.410 4.520 14,572 +0.05(+1.12%)
Apr 25, 2018 4.467 4.700 4.360 4.470 20,417 +0.04(+0.90%)
Apr 24, 2018 4.610 4.630 4.430 4.430 32,517 -0.18(-3.90%)
Apr 23, 2018 4.740 4.740 4.604 4.610 7,946 -0.10(-2.12%)
Apr 20, 2018 4.650 4.732 4.650 4.710 3,243 +0.04(+0.87%)
Apr 19, 2018 4.670 4.750 4.670 4.670 1,306 +0.02(+0.42%)
Apr 18, 2018 4.630 4.700 4.630 4.650 4,813 +0.02(+0.43%)
Apr 17, 2018 4.610 4.650 4.610 4.630 11,001 +0.08(+1.76%)
Apr 16, 2018 4.420 4.590 4.410 4.550 23,850 +0.10(+2.25%)
Apr 13, 2018 4.500 4.588 4.370 4.450 9,143 -0.08(-1.77%)
Apr 12, 2018 4.510 4.580 4.450 4.530 3,077 +0.03(+0.67%)
Apr 11, 2018 4.540 4.595 4.500 4.500 6,758 -0.06(-1.32%)
Apr 10, 2018 4.600 4.650 4.560 4.560 8,274 +0.01(+0.20%)
Apr 09, 2018 4.590 4.640 4.535 4.551 11,275 -0.01(-0.20%)
Apr 06, 2018 4.520 4.639 4.470 4.560 1,822 +0.05(+1.11%)
Apr 05, 2018 4.560 4.630 4.500 4.510 5,534 +0.00(+0.00%)
Apr 04, 2018 4.339 4.610 4.200 4.510 6,171 +0.00(+0.00%)
Apr 03, 2018 4.630 4.660 4.440 4.510 3,607 -0.08(-1.74%)
Apr 02, 2018 4.620 4.640 4.520 4.590 77,687 -0.02(-0.43%)
Mar 29, 2018 4.610 4.610 4.610 0 -0.03(-0.65%)
Mar 28, 2018 4.690 4.690 4.620 4.640 5,274 -0.06(-1.28%)
Mar 27, 2018 4.720 4.790 4.620 4.700 14,305 -0.09(-1.88%)
Mar 26, 2018 4.780 4.790 4.620 4.790 82,066 +0.03(+0.63%)
Mar 23, 2018 4.780 4.800 4.686 4.760 6,887 -0.02(-0.42%)
Mar 22, 2018 4.770 4.800 4.735 4.780 6,559 -0.02(-0.42%)
Mar 21, 2018 4.660 4.800 4.580 4.800 32,523 +0.13(+2.78%)
Mar 20, 2018 4.540 4.690 4.340 4.670 35,634 +0.07(+1.52%)
Mar 19, 2018 4.470 4.590 4.355 4.600 11,212 +0.10(+2.22%)
Mar 16, 2018 4.530 4.580 4.390 4.500 34,995 -0.07(-1.53%)
Mar 15, 2018 4.500 4.580 4.490 4.570 15,169 +0.07(+1.56%)
Mar 14, 2018 4.490 4.520 4.454 4.500 37,468 +0.00(+0.00%)
Mar 13, 2018 4.390 4.520 4.390 4.500 27,551 +0.03(+0.70%)
Mar 12, 2018 4.270 4.581 4.270 4.469 34,807 +0.18(+4.17%)
Mar 09, 2018 4.270 4.330 4.150 4.290 15,379 +0.01(+0.23%)
Mar 08, 2018 4.210 4.300 4.200 4.280 11,824 +0.07(+1.66%)
Mar 07, 2018 4.240 4.320 4.150 4.210 14,742 -0.02(-0.47%)
Mar 06, 2018 4.180 4.360 4.150 4.230 12,928 +0.07(+1.68%)
Mar 05, 2018 4.180 4.300 4.160 4.160 68,534 -0.08(-1.89%)
Mar 02, 2018 4.250 4.250 4.166 4.240 36,895 +0.02(+0.50%)
Mar 01, 2018 4.160 4.226 4.160 4.219 8,809 +0.05(+1.18%)
Feb 28, 2018 4.090 4.210 4.090 4.170 20,995 +0.02(+0.48%)
Feb 27, 2018 4.030 4.170 4.030 4.150 14,048 +0.12(+2.98%)
Feb 26, 2018 4.000 4.190 3.940 4.030 46,962 +0.13(+3.33%)
Feb 23, 2018 3.510 4.190 3.510 3.900 168,920 +0.58(+17.59%)
Feb 22, 2018 3.340 3.345 3.300 3.317 5,685 -0.02(-0.70%)
Feb 21, 2018 3.360 3.360 3.310 3.340 2,195 +0.01(+0.30%)
Feb 20, 2018 3.250 3.330 3.246 3.330 10,512 +0.03(+0.91%)
Feb 16, 2018 3.300 3.300 3.300 0 +0.03(+0.92%)
Feb 15, 2018 3.220 3.287 3.220 3.270 4,671 +0.04(+1.24%)
Feb 14, 2018 3.190 3.230 3.170 3.230 1,368 -0.02(-0.62%)
Feb 13, 2018 3.160 3.160 3.160 3.250 2,136 +0.09(+2.85%)
Feb 12, 2018 3.190 3.343 3.160 3.160 9,443 -0.01(-0.31%)
Feb 09, 2018 3.220 3.326 3.050 3.170 10,991 -0.02(-0.63%)
Feb 08, 2018 3.220 3.220 3.187 3.190 7,561 +0.03(+0.95%)
Feb 07, 2018 3.220 3.220 3.110 3.160 11,188 -0.09(-2.77%)
Feb 06, 2018 3.220 3.290 3.220 3.250 10,577 +0.00(+0.01%)
Feb 05, 2018 3.420 3.420 3.234 3.250 28,144 -0.18(-5.26%)
Feb 02, 2018 3.430 3.434 3.380 3.430 17,052 +0.01(+0.30%)
Feb 01, 2018 3.270 3.420 3.270 3.420 10,764 +0.09(+2.70%)
Jan 31, 2018 3.230 3.340 3.230 3.330 20,737 +0.03(+0.91%)
Jan 30, 2018 3.330 3.110 3.300 67,562 +0.19(+6.11%)
Jan 29, 2018 3.090 3.110 2.871 3.110 54,956 -0.01(-0.32%)
Jan 26, 2018 3.199 3.200 3.020 3.120 24,735 -0.02(-0.64%)
Jan 25, 2018 3.080 3.150 3.000 3.140 94,354 +0.06(+1.95%)
Jan 24, 2018 2.860 3.100 2.860 3.080 14,665 +0.25(+8.84%)
Jan 23, 2018 2.940 3.060 2.830 2.830 40,937 -0.17(-5.67%)
Jan 22, 2018 3.040 3.051 2.920 3.000 27,600 -0.04(-1.32%)
Jan 19, 2018 3.040 3.081 3.010 3.040 63,490 +0.01(+0.33%)
Jan 18, 2018 3.060 3.110 3.030 3.030 22,330 -0.07(-2.26%)
Jan 17, 2018 3.130 3.360 3.000 3.100 46,662 -0.06(-1.90%)
Jan 16, 2018 3.010 3.240 3.010 3.160 47,081 +0.11(+3.76%)
Jan 12, 2018 3.045 3.045 3.045 0 -0.10(-3.18%)
Jan 11, 2018 3.490 3.490 3.160 3.145 81,690 -0.36(-10.39%)
Jan 10, 2018 3.490 3.536 3.310 3.510 50,594 +0.00(+0.00%)
Jan 09, 2018 3.512 3.540 3.410 3.510 27,082 +0.01(+0.29%)
Jan 08, 2018 3.466 3.540 3.466 3.500 20,143 -0.03(-0.85%)
Jan 05, 2018 3.486 3.550 3.486 3.530 16,397 -0.01(-0.28%)
Jan 04, 2018 3.480 3.550 3.420 3.540 17,985 +0.11(+3.21%)
Jan 03, 2018 3.550 3.580 3.430 3.430 23,764 -0.12(-3.38%)
Jan 02, 2018 3.560 3.520 3.540 3.550 3,007 +0.03(+0.85%)
Dec 29, 2017 3.520 3.520 3.520 0 -0.02(-0.57%)
Dec 28, 2017 3.550 3.600 3.446 3.540 9,275 -0.01(-0.27%)
Dec 27, 2017 3.549 3.550 3.548 3.550 768 +0.03(+0.85%)
Dec 26, 2017 3.550 3.600 3.520 3.520 17,441 +0.00(+0.00%)
Dec 22, 2017 3.532 3.532 3.500 3.520 2,586 +0.02(+0.57%)
Dec 21, 2017 3.530 3.530 3.490 3.500 21,526 -0.02(-0.57%)
Dec 20, 2017 3.540 3.550 3.450 3.520 8,782 +0.01(+0.28%)
Dec 19, 2017 3.530 3.555 3.469 3.510 33,998 -0.04(-1.09%)
Dec 18, 2017 3.500 3.610 3.500 3.549 10,395 +0.02(+0.53%)
Dec 15, 2017 3.538 3.650 3.479 3.530 12,327 +0.07(+2.02%)
Dec 14, 2017 3.560 3.610 3.420 3.460 9,143 -0.08(-2.26%)
Dec 13, 2017 3.500 3.650 3.500 3.540 12,176 +0.00(+0.00%)
Dec 12, 2017 3.540 3.550 3.480 3.540 4,748 -0.02(-0.56%)
Dec 11, 2017 3.610 3.610 3.470 3.560 2,004 -0.02(-0.56%)
Dec 08, 2017 3.620 3.620 3.529 3.580 6,284 -0.04(-1.10%)
Dec 07, 2017 3.487 3.620 3.480 3.620 9,915 +0.07(+1.97%)
Dec 06, 2017 3.530 3.618 3.510 3.550 24,372 -0.03(-0.84%)
Dec 05, 2017 3.620 3.620 3.540 3.580 2,358 -0.09(-2.45%)
Dec 04, 2017 3.670 3.550 3.670 3,777 -0.01(-0.27%)
Dec 01, 2017 3.620 3.690 3.551 3.680 9,316 -0.01(-0.27%)
Nov 30, 2017 3.690 3.690 3.528 3.690 10,417 +0.08(+2.22%)
Nov 29, 2017 3.670 3.670 3.543 3.610 8,761 -0.03(-0.82%)
Nov 28, 2017 3.540 3.647 3.450 3.640 20,300 +0.15(+4.18%)
Nov 27, 2017 3.570 3.570 3.494 3.494 7,183 -0.09(-2.41%)
Nov 24, 2017 3.560 3.580 3.480 3.580 3,855 -0.03(-0.89%)
Nov 22, 2017 3.520 3.612 3.500 3.612 20,006 +0.08(+2.33%)
Nov 21, 2017 3.450 3.580 3.450 3.530 9,081 +0.07(+2.02%)
Nov 20, 2017 3.428 3.540 3.420 3.460 12,516 -0.15(-4.16%)
Nov 17, 2017 3.540 3.630 3.540 3.610 5,211 +0.05(+1.40%)
Nov 16, 2017 3.490 3.590 3.490 3.560 6,027 +0.03(+0.87%)
Nov 15, 2017 3.500 3.530 3.460 3.529 10,741 +0.02(+0.55%)
Nov 14, 2017 3.460 3.510 3.447 3.510 10,669 +0.02(+0.57%)
Nov 13, 2017 3.440 3.520 3.421 3.490 15,961 +0.02(+0.58%)
Nov 10, 2017 3.409 3.560 3.408 3.470 7,450 +0.10(+2.97%)
Nov 09, 2017 3.410 3.410 3.370 3.370 1,763 -0.08(-2.32%)
Nov 08, 2017 3.430 3.450 3.430 3.450 3,212 +0.00(+0.00%)
Nov 07, 2017 3.470 3.480 3.450 3.450 11,450 +0.00(+0.00%)
Nov 06, 2017 3.360 3.450 3.360 3.450 15,195 +0.08(+2.41%)
Nov 03, 2017 3.400 3.400 3.290 3.369 32,417 -0.04(-1.21%)
Nov 02, 2017 3.460 3.461 3.340 3.410 8,718 -0.03(-0.87%)
Nov 01, 2017 3.438 3.440 3.310 3.440 38,375 -0.04(-1.15%)
Oct 31, 2017 3.450 3.530 3.420 3.480 11,943 +0.03(+0.87%)
Oct 30, 2017 3.410 3.500 3.410 3.450 84,299 -0.13(-3.63%)
Oct 27, 2017 3.540 3.580 3.499 3.580 23,602 +0.01(+0.28%)
Oct 26, 2017 3.520 3.570 3.480 3.570 17,296 +0.06(+1.65%)
Oct 25, 2017 3.549 3.549 3.430 3.512 12,236 -0.05(-1.35%)
Oct 24, 2017 3.630 3.630 3.541 3.560 10,485 -0.04(-0.99%)
Oct 23, 2017 3.620 3.660 3.530 3.596 17,247 +0.00(+0.03%)
Oct 20, 2017 3.540 3.595 3.540 3.595 4,090 +0.04(+1.25%)
Oct 19, 2017 3.550 3.675 3.540 3.550 16,459 -0.05(-1.39%)
Oct 18, 2017 3.556 3.670 3.540 3.600 21,851 +0.04(+1.12%)
Oct 17, 2017 3.430 3.580 3.430 3.560 24,950 +0.10(+2.89%)
Oct 16, 2017 3.420 3.470 3.380 3.460 83,512 -0.01(-0.29%)
Oct 13, 2017 3.570 3.570 3.350 3.470 51,596 -0.12(-3.34%)
Oct 12, 2017 3.600 3.610 3.530 3.590 29,089 +0.10(+2.87%)
Oct 11, 2017 3.460 3.560 3.440 3.490 112,517 -0.05(-1.41%)
Oct 10, 2017 3.500 3.559 3.485 3.540 12,227 +0.01(+0.28%)
Oct 09, 2017 3.560 3.560 3.490 3.530 11,686 -0.03(-0.84%)
Oct 06, 2017 3.470 3.560 3.410 3.560 81,363 +0.06(+1.71%)
Oct 05, 2017 3.590 3.630 3.440 3.500 66,438 -0.08(-2.23%)
Oct 04, 2017 3.410 3.600 3.410 3.580 96,778 +0.21(+6.23%)
Oct 03, 2017 3.381 3.420 3.358 3.370 20,399 -0.01(-0.30%)
Oct 02, 2017 3.350 3.418 3.350 3.380 18,139 +0.06(+1.81%)
Sep 29, 2017 3.400 3.429 3.320 3.320 15,474 -0.07(-2.06%)
Sep 28, 2017 3.280 3.400 3.250 3.390 54,646 +0.10(+3.04%)
Sep 27, 2017 3.220 3.300 3.213 3.290 22,543 +0.09(+2.90%)
Sep 26, 2017 3.206 3.250 3.170 3.197 3,951 +0.06(+1.83%)
Sep 25, 2017 3.150 3.250 3.040 3.140 35,051 -0.04(-1.26%)
Sep 22, 2017 3.070 3.180 3.040 3.180 7,711 +0.10(+3.09%)
Sep 21, 2017 3.091 3.163 3.060 3.085 8,804 -0.04(-1.13%)
Sep 20, 2017 3.160 3.189 3.080 3.120 8,575 -0.05(-1.58%)
Sep 19, 2017 3.120 3.244 3.120 3.170 48,845 -0.05(-1.55%)
Sep 18, 2017 3.040 3.300 3.040 3.220 66,542 +0.24(+8.05%)
Sep 15, 2017 2.970 2.980 2.900 2.980 123,673 +0.07(+2.41%)
Sep 14, 2017 2.900 2.980 2.880 2.910 221,665 +0.03(+1.04%)
Sep 13, 2017 2.890 3.050 2.758 2.880 242,937 +0.24(+9.09%)
Sep 12, 2017 2.520 2.740 2.500 2.640 53,095 +0.12(+4.76%)
Sep 11, 2017 2.470 2.549 2.440 2.520 59,760 +0.04(+1.61%)
Sep 08, 2017 2.500 2.511 2.450 2.480 79,891 -0.02(-0.80%)
Sep 07, 2017 2.520 2.534 2.450 2.500 49,686 +0.00(+0.00%)
Sep 06, 2017 2.600 2.600 2.500 2.500 107,781 -0.05(-1.96%)
Sep 05, 2017 2.660 2.660 2.550 2.550 7,720 -0.16(-5.90%)
Sep 01, 2017 2.620 2.710 2.610 2.710 2,607 +0.06(+2.26%)
Aug 31, 2017 2.644 2.750 2.644 2.650 12,777 -0.06(-2.21%)
Aug 30, 2017 2.670 2.710 2.664 2.710 2,288 +0.04(+1.50%)
Aug 29, 2017 2.560 2.670 2.550 2.670 1,965 +0.09(+3.49%)
Aug 28, 2017 2.650 2.650 2.550 2.580 9,160 -0.08(-3.01%)
Aug 25, 2017 2.646 2.660 2.553 2.660 4,493 +0.04(+1.53%)
Aug 24, 2017 2.590 2.640 2.590 2.620 5,803 +0.05(+1.95%)
Aug 23, 2017 2.650 2.730 2.550 2.570 4,381 -0.07(-2.65%)
Aug 22, 2017 2.590 2.650 2.580 2.640 3,909 +0.05(+1.93%)
Aug 21, 2017 2.650 2.650 2.590 2.590 7,196 -0.06(-2.26%)
Aug 18, 2017 2.614 2.650 2.610 2.650 2,906 +0.01(+0.53%)
Aug 17, 2017 2.650 2.660 2.603 2.636 39,877 +0.02(+0.61%)
Aug 16, 2017 2.617 2.630 2.600 2.620 8,538 -0.00(-0.00%)
Aug 15, 2017 2.640 2.670 2.620 2.620 44,896 -0.02(-0.76%)
Aug 14, 2017 2.700 2.700 2.640 2.640 8,881 -0.01(-0.38%)
Aug 11, 2017 2.650 2.650 2.650 2.650 1,359 +0.00(+0.00%)
Aug 10, 2017 2.740 2.750 2.650 2.650 30,490 -0.08(-2.93%)
Aug 09, 2017 2.730 2.730 2.720 2.730 5,923 +0.01(+0.37%)
Aug 08, 2017 2.720 2.734 2.720 2.720 1,183 -0.01(-0.37%)
Aug 07, 2017 2.720 2.730 2.720 2.730 7,137 -0.02(-0.72%)
Aug 04, 2017 2.760 2.770 2.750 2.750 22,814 -0.03(-1.08%)
Aug 03, 2017 2.780 2.790 2.780 2.780 19,857 +0.00(+0.00%)
Aug 02, 2017 2.820 2.833 2.780 2.780 20,344 -0.05(-1.77%)
Aug 01, 2017 2.910 2.910 2.820 2.830 5,672 -0.13(-4.39%)
Jul 31, 2017 2.920 2.960 2.860 2.960 4,612 +0.08(+2.78%)
Jul 28, 2017 2.910 2.910 2.880 2.880 6,803 -0.02(-0.69%)
Jul 27, 2017 2.874 2.900 2.860 2.900 7,944 -0.04(-1.36%)
Jul 26, 2017 2.930 2.970 2.900 2.940 3,965 -0.01(-0.34%)
Jul 25, 2017 2.971 3.000 2.950 2.950 22,277 +0.00(+0.00%)
Jul 24, 2017 2.920 2.970 2.890 2.950 3,806 +0.09(+3.15%)
Jul 21, 2017 2.970 2.971 2.860 2.860 21,643 -0.10(-3.38%)
Jul 20, 2017 2.980 2.960 2.960 8,275 -0.01(-0.34%)
Jul 19, 2017 2.980 3.000 2.963 2.970 22,912 -0.01(-0.34%)
Jul 18, 2017 2.980 3.020 2.945 2.980 11,044 +0.02(+0.68%)
Jul 17, 2017 2.970 3.050 2.960 2.960 33,581 +0.11(+3.86%)
Jul 14, 2017 2.850 2.910 2.820 2.850 17,190 +0.04(+1.42%)
Jul 13, 2017 2.870 2.890 2.780 2.810 33,155 -0.03(-1.06%)
Jul 12, 2017 2.850 2.900 2.800 2.840 38,533 -0.01(-0.35%)
Jul 11, 2017 2.880 2.970 2.830 2.850 1,214 -0.02(-0.70%)
Jul 10, 2017 2.880 2.908 2.870 2.870 6,654 -0.05(-1.61%)
Jul 07, 2017 2.839 2.917 2.820 2.917 12,249 +0.07(+2.33%)
Jul 06, 2017 2.860 2.880 2.840 2.850 30,158 -0.02(-0.68%)
Jul 05, 2017 2.935 2.962 2.870 2.870 8,156 -0.02(-0.66%)
Jul 03, 2017 2.889 2.889 2.889 2.889 789 +0.02(+0.66%)
Jun 30, 2017 2.960 2.960 2.840 2.870 23,317 -0.10(-3.37%)
Jun 29, 2017 2.990 3.019 2.970 2.970 21,408 +0.01(+0.34%)
Jun 28, 2017 2.980 3.080 2.960 2.960 14,007 -0.02(-0.67%)
Jun 27, 2017 3.010 3.060 2.980 2.980 13,860 -0.05(-1.65%)
Jun 26, 2017 3.070 3.070 2.950 3.030 13,260 -0.06(-1.94%)
Jun 23, 2017 3.060 3.130 3.040 3.090 17,609 +0.02(+0.65%)
Jun 22, 2017 3.060 3.070 3.060 3.070 1,001 +0.01(+0.33%)
Jun 21, 2017 3.070 3.080 3.055 3.060 32,407 -0.01(-0.33%)
Jun 20, 2017 3.070 3.100 3.070 3.070 6,208 +0.00(+0.00%)
Jun 19, 2017 3.098 3.100 3.070 3.070 2,281 -0.06(-1.92%)
Jun 16, 2017 3.150 3.270 3.060 3.130 55,959 -0.02(-0.63%)
Jun 15, 2017 3.150 3.280 3.101 3.150 49,994 -0.00(-0.00%)
Jun 14, 2017 3.230 3.250 3.150 3.150 11,160 -0.07(-2.17%)
Jun 13, 2017 3.230 3.230 3.180 3.220 6,566 -0.02(-0.62%)
Jun 12, 2017 3.210 3.240 3.210 3.240 7,502 +0.02(+0.63%)
Jun 09, 2017 3.280 3.400 3.171 3.220 58,030 +0.02(+0.63%)
Jun 08, 2017 3.250 3.296 3.120 3.200 51,505 -0.08(-2.44%)
Jun 07, 2017 3.330 3.330 3.250 3.280 9,333 -0.05(-1.47%)
Jun 06, 2017 3.320 3.350 3.299 3.329 3,912 -0.03(-0.93%)
Jun 05, 2017 3.330 3.410 3.318 3.360 8,351 -0.04(-1.18%)
Jun 02, 2017 3.280 3.400 3.231 3.400 19,092 +0.13(+3.98%)
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.