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 (%)
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%)
Dec 01, 2016 8.336 8.413 8.264 8.326 3,093,767 +0.06(+0.70%)
Nov 30, 2016 8.317 8.404 8.230 8.269 2,987,028 -0.01(-0.12%)
Nov 29, 2016 8.404 8.461 8.259 8.278 2,993,749 -0.11(-1.29%)
Nov 28, 2016 8.511 8.531 8.377 8.386 2,537,474 -0.12(-1.36%)
Nov 25, 2016 8.386 8.521 8.328 8.502 1,292,887 +0.16(+1.96%)
Nov 23, 2016 8.338 8.338 8.338 0 +0.10(+1.17%)
Nov 22, 2016 7.943 8.251 7.905 8.242 2,470,520 +0.30(+3.76%)
Nov 21, 2016 7.905 7.982 7.876 7.943 1,741,497 +0.09(+1.10%)
Nov 18, 2016 8.020 8.040 7.828 7.857 3,310,830 -0.14(-1.80%)
Nov 17, 2016 8.069 8.146 7.963 8.001 1,768,116 -0.02(-0.24%)
Nov 16, 2016 7.982 8.040 7.943 8.020 2,668,977 +0.04(+0.48%)
Nov 15, 2016 7.905 8.001 7.847 7.982 3,552,841 +0.11(+1.34%)
Nov 14, 2016 7.703 7.905 7.703 7.876 2,900,866 +0.24(+3.15%)
Nov 11, 2016 7.414 7.722 7.404 7.635 3,965,448 +0.00(+0.00%)
Nov 10, 2016 7.462 7.703 7.173 7.635 4,519,346 +0.14(+1.93%)
Nov 09, 2016 7.260 7.491 7.116 7.491 4,481,993 +0.17(+2.37%)
Nov 08, 2016 7.346 7.366 7.308 7.317 2,529,757 -0.04(-0.52%)
Nov 07, 2016 7.375 7.423 7.280 7.356 2,282,813 +0.08(+1.06%)
Nov 04, 2016 7.269 7.346 7.260 7.279 2,119,118 +0.00(+0.00%)
Nov 03, 2016 7.289 7.337 7.231 7.279 1,521,936 +0.01(+0.13%)
Nov 02, 2016 7.279 7.375 7.260 7.269 1,997,103 -0.04(-0.53%)
Nov 01, 2016 7.404 7.423 7.250 7.308 1,887,099 -0.10(-1.30%)
Oct 31, 2016 7.414 7.438 7.375 7.404 2,553,661 +0.01(+0.13%)
Oct 28, 2016 7.366 7.472 7.366 7.395 1,688,248 +0.03(+0.39%)
Oct 27, 2016 7.472 7.472 7.337 7.366 1,714,597 -0.06(-0.78%)
Oct 26, 2016 7.404 7.558 7.403 7.423 1,045,050 -0.01(-0.13%)
Oct 25, 2016 7.491 7.529 7.404 7.433 1,159,037 -0.09(-1.15%)
Oct 24, 2016 7.433 7.549 7.414 7.520 1,842,574 +0.13(+1.69%)
Oct 21, 2016 7.317 7.409 7.250 7.395 2,384,062 +0.00(+0.07%)
Oct 20, 2016 7.279 7.395 7.260 7.390 2,263,059 +0.11(+1.52%)
Oct 19, 2016 7.212 7.313 7.020 7.279 1,660,813 +0.09(+1.20%)
Oct 18, 2016 7.202 7.298 7.096 7.192 2,828,445 +0.09(+1.22%)
Oct 17, 2016 7.048 7.135 7.048 7.106 1,152,099 +0.04(+0.57%)
Oct 14, 2016 6.990 7.096 6.971 7.065 2,238,158 +0.08(+1.16%)
Oct 13, 2016 7.038 7.044 6.952 6.984 1,591,481 -0.06(-0.79%)
Oct 12, 2016 7.029 7.059 6.994 7.040 1,290,187 +0.03(+0.49%)
Oct 11, 2016 7.044 7.061 6.938 7.006 3,905,401 -0.04(-0.52%)
Oct 10, 2016 7.017 7.079 6.998 7.042 946,938 +0.06(+0.83%)
Oct 07, 2016 6.984 7.031 6.929 6.984 1,718,528 +0.04(+0.55%)
Oct 06, 2016 6.825 6.961 6.780 6.946 1,348,229 +0.12(+1.69%)
Oct 05, 2016 6.813 6.902 6.748 6.830 1,571,462 +0.09(+1.37%)
Oct 04, 2016 6.809 6.838 6.697 6.738 1,394,639 -0.04(-0.65%)
Oct 03, 2016 6.801 6.840 6.767 6.782 1,938,801 -0.05(-0.70%)
Sep 30, 2016 6.850 6.865 6.809 6.830 2,073,929 +0.02(+0.23%)
Sep 29, 2016 6.836 6.875 6.795 6.815 1,181,060 -0.03(-0.48%)
Sep 28, 2016 6.846 6.871 6.809 6.848 1,780,798 +0.02(+0.34%)
Sep 27, 2016 6.826 6.863 6.807 6.825 1,498,074 +0.02(+0.28%)
Sep 26, 2016 6.855 6.882 6.800 6.805 1,949,893 -0.05(-0.76%)
Sep 23, 2016 6.952 6.973 6.821 6.857 1,753,114 -0.11(-1.55%)
Sep 22, 2016 6.919 6.971 6.894 6.965 1,827,888 +0.11(+1.54%)
Sep 21, 2016 6.811 6.869 6.761 6.859 1,647,939 +0.08(+1.22%)
Sep 20, 2016 6.857 6.875 6.767 6.776 1,387,836 -0.03(-0.40%)
Sep 19, 2016 6.778 6.853 6.755 6.803 981,258 +0.04(+0.63%)
Sep 16, 2016 6.811 6.811 6.721 6.761 2,536,368 -0.05(-0.74%)
Sep 15, 2016 6.721 6.821 6.721 6.811 1,691,083 +0.10(+1.46%)
Sep 14, 2016 6.726 6.753 6.694 6.713 1,056,329 -0.02(-0.29%)
Sep 13, 2016 6.846 6.846 6.711 6.732 1,185,999 -0.11(-1.63%)
Sep 12, 2016 6.667 6.848 6.561 6.844 1,477,624 +0.13(+1.89%)
Sep 09, 2016 6.857 6.857 6.717 6.717 1,267,831 -0.19(-2.71%)
Sep 08, 2016 6.886 6.917 6.877 6.903 769,684 +0.02(+0.22%)
Sep 07, 2016 6.903 6.954 6.870 6.888 1,606,624 -0.04(-0.56%)
Sep 06, 2016 6.979 6.979 6.873 6.927 1,890,552 -0.02(-0.22%)
Sep 02, 2016 6.882 6.942 6.942 6.942 1,249,442 +0.10(+1.49%)
Sep 01, 2016 6.813 6.844 6.753 6.840 1,359,207 +0.04(+0.62%)
Aug 31, 2016 6.832 6.870 6.765 6.798 1,950,007 -0.05(-0.70%)
Aug 30, 2016 6.771 6.859 6.749 6.846 1,590,811 +0.09(+1.37%)
Aug 29, 2016 6.728 6.803 6.728 6.753 1,129,727 +0.02(+0.26%)
Aug 26, 2016 6.803 6.821 6.684 6.736 920,838 -0.04(-0.63%)
Aug 25, 2016 6.757 6.794 6.727 6.778 1,120,769 +0.02(+0.28%)
Aug 24, 2016 6.759 6.788 6.736 6.759 1,402,569 +0.01(+0.11%)
Aug 23, 2016 6.728 6.769 6.461 6.751 2,151,622 +0.07(+1.04%)
Aug 22, 2016 6.647 6.697 6.638 6.682 2,849,289 +0.00(+0.00%)
Aug 19, 2016 6.665 6.699 6.630 6.682 1,498,977 +0.01(+0.14%)
Aug 18, 2016 6.593 6.682 6.586 6.672 1,358,246 +0.07(+1.05%)
Aug 17, 2016 6.572 6.624 6.545 6.603 2,070,299 +0.04(+0.68%)
Aug 16, 2016 6.597 6.626 6.547 6.559 2,033,890 -0.04(-0.67%)
Aug 15, 2016 6.580 6.618 6.566 6.603 1,728,234 +0.06(+0.85%)
Aug 12, 2016 6.526 6.553 6.495 6.547 2,370,056 +0.02(+0.32%)
Aug 11, 2016 6.480 6.543 6.434 6.526 1,353,256 +0.06(+0.86%)
Aug 10, 2016 6.437 6.497 6.420 6.470 1,567,702 +0.01(+0.17%)
Aug 09, 2016 6.446 6.490 6.444 6.459 1,058,028 +0.02(+0.30%)
Aug 08, 2016 6.471 6.505 6.421 6.440 1,314,005 -0.04(-0.56%)
Aug 05, 2016 6.430 6.509 6.424 6.476 1,733,806 +0.07(+1.05%)
Aug 04, 2016 6.349 6.446 6.322 6.409 1,691,595 +0.07(+1.15%)
Aug 03, 2016 6.351 6.355 6.280 6.336 1,099,823 -0.02(-0.33%)
Aug 02, 2016 6.349 6.407 6.349 6.357 1,646,028 -0.01(-0.21%)
Aug 01, 2016 6.351 6.453 6.326 6.371 2,269,811 +0.03(+0.52%)
Jul 29, 2016 6.434 6.453 6.332 6.338 2,091,075 -0.09(-1.35%)
Jul 28, 2016 6.351 6.613 6.190 6.424 2,860,487 +0.12(+1.92%)
Jul 27, 2016 6.292 6.313 6.224 6.303 1,435,546 +0.02(+0.28%)
Jul 26, 2016 6.276 6.328 6.169 6.286 1,508,126 +0.06(+0.90%)
Jul 25, 2016 6.320 6.351 6.190 6.230 2,266,372 -0.10(-1.64%)
Jul 22, 2016 6.230 6.357 6.222 6.334 2,444,832 +0.08(+1.32%)
Jul 21, 2016 6.136 6.255 6.043 6.251 2,860,861 +0.12(+1.88%)
Jul 20, 2016 6.111 6.155 5.888 6.136 994,457 +0.05(+0.85%)
Jul 19, 2016 6.072 6.116 6.022 6.084 1,257,968 -0.02(-0.25%)
Jul 18, 2016 6.099 6.147 6.066 6.099 899,218 +0.01(+0.22%)
Jul 15, 2016 6.115 6.136 6.030 6.086 1,544,678 +0.01(+0.09%)
Jul 14, 2016 6.159 6.159 6.038 6.080 1,124,451 -0.04(-0.60%)
Jul 13, 2016 6.111 6.143 6.070 6.116 1,324,657 +0.02(+0.25%)
Jul 12, 2016 6.051 6.138 6.038 6.101 1,313,803 +0.10(+1.64%)
Jul 11, 2016 6.016 6.038 5.970 6.003 1,470,659 +0.02(+0.26%)
Jul 08, 2016 5.920 6.014 5.878 5.988 1,437,141 +0.11(+1.87%)
Jul 07, 2016 5.903 5.945 5.849 5.878 608,533 +0.04(+0.69%)
Jul 05, 2016 5.866 5.889 5.791 5.837 1,507,892 -0.06(-1.08%)
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.