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

Zagg Inc (NQ: ZAGG )

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 29, 2016 8.020 8.080 7.900 8.010 231,026 -0.05(-0.68%)
Apr 28, 2016 8.110 8.210 8.030 8.065 256,624 -0.12(-1.41%)
Apr 27, 2016 8.110 8.230 7.970 8.180 401,031 +0.07(+0.86%)
Apr 26, 2016 7.780 8.180 7.780 8.110 383,963 +0.30(+3.84%)
Apr 25, 2016 8.090 8.100 7.760 7.810 255,754 -0.33(-4.05%)
Apr 22, 2016 8.140 8.240 8.060 8.140 270,992 +0.02(+0.25%)
Apr 21, 2016 8.040 8.240 8.020 8.120 262,995 +0.07(+0.87%)
Apr 20, 2016 8.050 8.196 7.970 8.050 161,180 +0.04(+0.50%)
Apr 19, 2016 8.020 8.120 7.980 8.010 300,713 -0.01(-0.12%)
Apr 18, 2016 7.950 8.085 7.939 8.020 187,193 +0.01(+0.19%)
Apr 15, 2016 8.010 8.150 7.940 8.005 159,324 -0.03(-0.44%)
Apr 14, 2016 8.130 8.240 8.005 8.040 212,483 -0.15(-1.83%)
Apr 13, 2016 7.970 8.245 7.930 8.190 372,624 +0.28(+3.54%)
Apr 12, 2016 7.860 8.030 7.820 7.910 427,286 +0.08(+1.02%)
Apr 11, 2016 7.720 7.920 7.720 7.830 595,210 +0.13(+1.69%)
Apr 08, 2016 8.100 8.175 7.650 7.700 397,547 -0.39(-4.82%)
Apr 07, 2016 8.110 8.260 8.050 8.090 360,108 -0.05(-0.68%)
Apr 06, 2016 8.270 8.380 8.090 8.145 321,152 -0.14(-1.75%)
Apr 05, 2016 8.550 8.620 8.050 8.290 419,384 -0.38(-4.38%)
Apr 04, 2016 8.960 8.960 8.630 8.670 351,379 -0.32(-3.56%)
Apr 01, 2016 8.960 9.228 8.920 8.990 362,854 -0.02(-0.22%)
Mar 31, 2016 9.150 9.160 8.840 9.010 555,723 -0.12(-1.31%)
Mar 30, 2016 8.570 9.155 8.520 9.130 605,862 +0.58(+6.78%)
Mar 29, 2016 8.640 8.690 8.411 8.550 824,182 -0.15(-1.72%)
Mar 28, 2016 9.120 9.200 8.670 8.700 357,367 -0.44(-4.81%)
Mar 24, 2016 9.120 9.140 9.140 9.140 316,900 -0.01(-0.11%)
Mar 23, 2016 9.110 9.220 9.020 9.150 434,564 -0.03(-0.33%)
Mar 22, 2016 8.890 9.180 8.840 9.180 555,079 +0.24(+2.68%)
Mar 21, 2016 8.990 9.080 8.870 8.940 315,942 -0.04(-0.45%)
Mar 18, 2016 9.190 9.340 8.950 8.980 350,224 -0.15(-1.64%)
Mar 17, 2016 8.920 9.140 8.850 9.130 272,680 +0.21(+2.35%)
Mar 16, 2016 8.930 9.100 8.890 8.920 457,293 -0.03(-0.34%)
Mar 15, 2016 9.290 9.330 8.880 8.950 381,846 -0.35(-3.76%)
Mar 14, 2016 9.390 9.670 9.290 9.300 479,580 -0.14(-1.48%)
Mar 11, 2016 9.070 9.510 9.070 9.440 711,432 +0.42(+4.66%)
Mar 10, 2016 8.880 9.111 8.760 9.020 795,587 +0.21(+2.38%)
Mar 09, 2016 9.500 9.535 8.770 8.810 2,086,368 -1.64(-15.69%)
Mar 08, 2016 10.57 10.68 10.39 10.45 701,054 -0.15(-1.42%)
Mar 07, 2016 10.50 10.71 10.48 10.60 315,346 +0.07(+0.66%)
Mar 04, 2016 10.48 10.56 10.39 10.53 412,841 +0.05(+0.48%)
Mar 03, 2016 10.16 10.54 10.11 10.48 333,398 +0.27(+2.64%)
Mar 02, 2016 10.17 10.33 10.05 10.21 376,420 -0.01(-0.10%)
Mar 01, 2016 10.52 10.60 10.10 10.22 325,578 -0.20(-1.92%)
Feb 29, 2016 10.31 10.75 10.18 10.42 508,513 +0.07(+0.68%)
Feb 26, 2016 10.10 10.48 9.910 10.35 307,352 +0.36(+3.60%)
Feb 25, 2016 10.32 10.40 9.870 9.990 372,724 -0.23(-2.25%)
Feb 24, 2016 10.10 10.33 9.670 10.22 359,906 +0.08(+0.79%)
Feb 23, 2016 10.45 10.45 9.920 10.14 528,555 -0.25(-2.41%)
Feb 22, 2016 10.29 10.51 10.02 10.39 823,372 +0.38(+3.80%)
Feb 19, 2016 9.600 10.09 9.600 10.01 304,795 +0.39(+4.05%)
Feb 18, 2016 9.650 9.880 9.550 9.620 389,628 +0.03(+0.31%)
Feb 17, 2016 9.800 9.830 9.380 9.590 587,128 -0.11(-1.13%)
Feb 16, 2016 9.290 9.870 9.290 9.700 661,337 +0.60(+6.59%)
Feb 12, 2016 9.930 9.100 9.100 9.100 1,010,000 -0.67(-6.81%)
Feb 11, 2016 9.920 10.04 9.480 9.765 442,508 -0.38(-3.70%)
Feb 10, 2016 10.41 10.60 10.12 10.14 470,935 -0.22(-2.12%)
Feb 09, 2016 10.19 10.55 9.680 10.36 823,044 +0.06(+0.58%)
Feb 08, 2016 9.400 10.61 9.030 10.30 1,244,141 +1.08(+11.71%)
Feb 05, 2016 9.680 9.700 9.190 9.220 430,603 -0.51(-5.24%)
Feb 04, 2016 9.800 9.870 9.510 9.730 487,803 -0.17(-1.72%)
Feb 03, 2016 9.620 10.38 9.380 9.900 1,126,384 +0.75(+8.20%)
Feb 02, 2016 9.110 9.440 8.985 9.150 372,874 -0.13(-1.40%)
Feb 01, 2016 9.060 9.435 9.060 9.280 253,111 +0.06(+0.65%)
Jan 29, 2016 8.930 9.310 8.930 9.220 341,693 +0.32(+3.60%)
Jan 28, 2016 9.260 9.260 8.850 8.900 285,113 -0.30(-3.26%)
Jan 27, 2016 9.270 9.500 9.090 9.200 427,318 -0.07(-0.76%)
Jan 26, 2016 9.400 9.475 9.094 9.270 417,368 -0.13(-1.38%)
Jan 25, 2016 8.990 9.470 8.930 9.400 522,849 +0.26(+2.84%)
Jan 22, 2016 8.860 9.170 8.860 9.140 285,320 +0.34(+3.86%)
Jan 21, 2016 8.910 9.090 8.660 8.800 311,382 -0.01(-0.11%)
Jan 20, 2016 8.430 8.950 8.290 8.810 611,527 +0.22(+2.56%)
Jan 19, 2016 9.130 9.280 8.350 8.590 652,994 -0.46(-5.08%)
Jan 15, 2016 9.110 9.050 9.050 9.050 672,700 -0.37(-3.93%)
Jan 14, 2016 9.170 9.680 8.735 9.420 706,533 +0.28(+3.06%)
Jan 13, 2016 9.790 9.790 9.110 9.140 515,050 -0.59(-6.06%)
Jan 12, 2016 9.500 9.790 9.410 9.730 744,411 +0.36(+3.84%)
Jan 11, 2016 9.650 9.975 8.920 9.370 908,655 -0.30(-3.10%)
Jan 08, 2016 10.40 10.49 9.610 9.670 676,100 -0.69(-6.66%)
Jan 07, 2016 10.39 10.45 10.08 10.36 597,934 -0.08(-0.77%)
Jan 06, 2016 10.47 10.72 10.20 10.44 498,403 -0.18(-1.69%)
Jan 05, 2016 10.49 10.67 10.27 10.62 458,726 +0.24(+2.31%)
Jan 04, 2016 10.57 10.83 10.18 10.38 613,955 -0.56(-5.12%)
Dec 31, 2015 11.29 10.94 10.94 10.94 642,800 -0.55(-4.79%)
Dec 30, 2015 11.30 11.66 11.16 11.49 567,232 +0.23(+2.04%)
Dec 29, 2015 11.20 11.67 11.19 11.26 365,625 +0.09(+0.81%)
Dec 28, 2015 11.25 11.44 10.73 11.17 422,560 -0.21(-1.85%)
Dec 24, 2015 11.27 11.38 11.38 11.38 200,900 +0.20(+1.79%)
Dec 23, 2015 11.05 11.25 10.81 11.18 405,568 +0.25(+2.29%)
Dec 22, 2015 10.32 11.13 10.32 10.93 497,286 +0.61(+5.91%)
Dec 21, 2015 10.28 10.78 10.09 10.32 560,433 -0.19(-1.81%)
Dec 18, 2015 10.57 10.84 10.28 10.51 755,848 -0.16(-1.50%)
Dec 17, 2015 11.01 11.30 10.62 10.67 327,992 -0.33(-3.00%)
Dec 16, 2015 10.80 11.04 10.74 11.00 329,682 +0.17(+1.57%)
Dec 15, 2015 10.63 11.20 10.52 10.83 1,148,968 +0.21(+1.98%)
Dec 14, 2015 10.97 11.23 10.57 10.62 730,924 -0.46(-4.15%)
Dec 11, 2015 11.69 11.73 10.98 11.08 715,655 -0.86(-7.20%)
Dec 10, 2015 11.90 12.14 11.65 11.94 502,609 -0.01(-0.08%)
Dec 09, 2015 12.30 12.74 11.78 11.95 937,953 -0.27(-2.21%)
Dec 08, 2015 11.31 12.53 11.12 12.22 1,927,725 +0.99(+8.82%)
Dec 07, 2015 11.31 11.47 11.08 11.23 824,644 +0.01(+0.09%)
Dec 04, 2015 10.38 11.50 10.36 11.22 1,044,554 +0.81(+7.78%)
Dec 03, 2015 10.63 10.78 10.33 10.41 623,904 -0.14(-1.33%)
Dec 02, 2015 9.970 10.67 9.970 10.55 971,613 +0.60(+6.03%)
Dec 01, 2015 10.38 10.45 9.860 9.950 1,091,239 -0.37(-3.59%)
Nov 30, 2015 10.10 10.64 10.07 10.32 723,492 +0.41(+4.14%)
Nov 27, 2015 10.00 10.01 9.600 9.910 376,738 -0.49(-4.71%)
Nov 25, 2015 10.05 10.40 10.40 10.40 626,800 +0.36(+3.59%)
Nov 24, 2015 9.730 10.09 9.400 10.04 753,248 +0.33(+3.40%)
Nov 23, 2015 9.630 9.750 9.500 9.710 308,338 +0.05(+0.52%)
Nov 20, 2015 9.350 9.750 9.340 9.660 464,994 +0.34(+3.65%)
Nov 19, 2015 9.400 9.460 9.170 9.320 221,307 -0.08(-0.85%)
Nov 18, 2015 9.460 9.500 9.030 9.400 424,750 +0.05(+0.53%)
Nov 17, 2015 9.340 9.540 9.200 9.350 361,171 -0.01(-0.11%)
Nov 16, 2015 9.280 9.380 9.050 9.360 301,721 +0.10(+1.08%)
Nov 13, 2015 9.200 9.387 9.110 9.260 310,881 -0.04(-0.43%)
Nov 12, 2015 9.240 9.355 9.060 9.300 294,275 +0.00(+0.00%)
Nov 11, 2015 9.380 9.530 9.280 9.300 233,335 -0.09(-0.96%)
Nov 10, 2015 9.700 9.710 9.140 9.390 465,438 -0.32(-3.30%)
Nov 09, 2015 9.770 9.840 9.645 9.710 431,142 -0.02(-0.21%)
Nov 06, 2015 8.920 9.770 8.920 9.730 829,951 +0.58(+6.34%)
Nov 05, 2015 8.900 9.220 8.900 9.150 530,068 +0.21(+2.35%)
Nov 04, 2015 9.000 9.290 8.000 8.940 1,326,751 -0.09(-1.00%)
Nov 03, 2015 8.770 9.150 8.720 9.030 675,536 +0.26(+2.96%)
Nov 02, 2015 8.530 8.790 8.460 8.770 328,646 +0.29(+3.42%)
Oct 30, 2015 8.600 8.740 8.450 8.480 181,576 -0.10(-1.17%)
Oct 29, 2015 8.640 8.760 8.500 8.580 284,918 -0.09(-1.04%)
Oct 28, 2015 8.550 8.780 8.450 8.670 288,259 +0.18(+2.12%)
Oct 27, 2015 8.630 8.640 8.410 8.490 312,306 -0.11(-1.28%)
Oct 26, 2015 8.770 8.800 8.600 8.600 235,419 -0.14(-1.60%)
Oct 23, 2015 8.680 8.920 8.630 8.740 319,582 +0.11(+1.27%)
Oct 22, 2015 8.350 8.650 8.350 8.630 285,888 +0.31(+3.73%)
Oct 21, 2015 8.420 8.490 8.260 8.320 212,807 -0.10(-1.19%)
Oct 20, 2015 8.670 8.770 8.320 8.420 387,351 -0.23(-2.66%)
Oct 19, 2015 8.260 8.675 8.230 8.650 756,779 +0.43(+5.23%)
Oct 16, 2015 7.860 8.260 7.830 8.220 582,945 +0.40(+5.12%)
Oct 15, 2015 7.730 7.899 7.630 7.820 274,544 +0.20(+2.62%)
Oct 14, 2015 7.670 7.810 7.570 7.620 142,202 -0.03(-0.39%)
Oct 13, 2015 7.560 7.933 7.510 7.650 370,463 +0.03(+0.39%)
Oct 12, 2015 7.620 7.650 7.470 7.620 172,872 +0.02(+0.26%)
Oct 09, 2015 7.550 7.660 7.505 7.600 188,873 +0.05(+0.66%)
Oct 08, 2015 7.540 7.590 7.440 7.550 251,439 +0.03(+0.40%)
Oct 07, 2015 7.370 7.550 7.350 7.520 331,198 +0.17(+2.31%)
Oct 06, 2015 7.270 7.420 7.270 7.350 362,606 +0.10(+1.38%)
Oct 05, 2015 7.050 7.300 7.020 7.250 238,466 +0.25(+3.57%)
Oct 02, 2015 6.820 7.010 6.580 7.000 284,328 +0.17(+2.49%)
Oct 01, 2015 6.770 6.930 6.650 6.830 213,615 +0.04(+0.59%)
Sep 30, 2015 6.560 6.810 6.560 6.790 211,669 +0.28(+4.30%)
Sep 29, 2015 6.630 6.750 6.450 6.510 309,020 -0.15(-2.25%)
Sep 28, 2015 6.940 6.955 6.600 6.660 276,828 -0.26(-3.76%)
Sep 25, 2015 7.350 7.440 6.900 6.920 301,691 -0.36(-4.95%)
Sep 24, 2015 7.250 7.340 7.190 7.280 246,913 -0.01(-0.14%)
Sep 23, 2015 7.200 7.370 7.200 7.290 324,145 +0.08(+1.11%)
Sep 22, 2015 7.240 7.320 7.150 7.210 328,285 -0.14(-1.90%)
Sep 21, 2015 7.360 7.430 7.140 7.350 425,310 +0.11(+1.52%)
Sep 18, 2015 7.530 7.680 7.210 7.240 538,773 -0.43(-5.61%)
Sep 17, 2015 7.570 7.750 7.400 7.670 451,800 +0.12(+1.59%)
Sep 16, 2015 7.400 7.550 7.370 7.550 293,504 +0.15(+2.03%)
Sep 15, 2015 7.170 7.420 7.040 7.400 302,216 +0.24(+3.35%)
Sep 14, 2015 7.250 7.280 7.070 7.160 417,642 -0.09(-1.24%)
Sep 11, 2015 7.060 7.305 6.840 7.250 461,639 +0.23(+3.28%)
Sep 10, 2015 6.990 7.190 6.970 7.020 415,181 +0.04(+0.57%)
Sep 09, 2015 7.320 7.500 6.960 6.980 567,376 -0.30(-4.12%)
Sep 08, 2015 7.290 7.390 7.150 7.280 293,868 +0.09(+1.25%)
Sep 04, 2015 7.000 7.190 7.190 7.190 270,500 +0.07(+0.98%)
Sep 03, 2015 7.220 7.450 7.050 7.120 332,146 -0.14(-1.93%)
Sep 02, 2015 7.370 7.380 7.180 7.260 239,209 -0.05(-0.68%)
Sep 01, 2015 7.250 7.430 7.200 7.310 407,442 -0.01(-0.14%)
Aug 31, 2015 7.540 7.560 7.130 7.320 500,697 -0.29(-3.81%)
Aug 28, 2015 7.210 7.655 7.190 7.610 492,221 +0.46(+6.43%)
Aug 27, 2015 7.090 7.470 6.855 7.150 827,446 +0.48(+7.20%)
Aug 26, 2015 6.390 6.720 6.260 6.670 601,845 +0.37(+5.87%)
Aug 25, 2015 6.390 6.585 6.200 6.300 675,627 +0.26(+4.30%)
Aug 24, 2015 6.080 6.565 6.030 6.040 916,664 -0.50(-7.65%)
Aug 21, 2015 7.060 7.150 6.470 6.540 683,177 -0.66(-9.17%)
Aug 20, 2015 7.250 7.400 7.200 7.200 281,183 -0.11(-1.50%)
Aug 19, 2015 7.380 7.480 7.240 7.310 247,497 -0.09(-1.22%)
Aug 18, 2015 7.700 7.700 7.300 7.400 330,937 -0.30(-3.90%)
Aug 17, 2015 7.450 7.730 7.330 7.700 265,636 +0.20(+2.67%)
Aug 14, 2015 7.650 7.650 7.250 7.500 329,768 -0.17(-2.22%)
Aug 13, 2015 7.560 7.740 7.470 7.670 253,718 +0.09(+1.19%)
Aug 12, 2015 7.650 7.770 7.240 7.580 457,125 -0.04(-0.52%)
Aug 11, 2015 7.670 7.830 7.510 7.620 487,510 -0.11(-1.42%)
Aug 10, 2015 7.350 7.840 7.100 7.730 573,624 +0.39(+5.31%)
Aug 07, 2015 7.730 7.850 7.140 7.340 540,880 -0.45(-5.78%)
Aug 06, 2015 7.250 7.960 7.230 7.790 651,307 +0.55(+7.60%)
Aug 05, 2015 7.990 7.990 6.020 7.240 1,287,155 -0.26(-3.47%)
Aug 04, 2015 7.790 7.930 7.360 7.500 585,263 -0.29(-3.72%)
Aug 03, 2015 7.860 7.860 7.680 7.790 391,396 +0.02(+0.26%)
Jul 31, 2015 7.760 7.920 7.670 7.770 265,878 +0.05(+0.65%)
Jul 30, 2015 7.750 7.818 7.620 7.720 424,492 -0.08(-1.03%)
Jul 29, 2015 8.340 8.340 7.800 7.800 391,672 -0.39(-4.76%)
Jul 28, 2015 7.820 8.210 7.660 8.190 785,843 +0.41(+5.27%)
Jul 27, 2015 7.810 7.820 7.620 7.780 210,134 -0.04(-0.51%)
Jul 24, 2015 8.010 8.150 7.800 7.820 297,892 -0.25(-3.10%)
Jul 23, 2015 8.160 8.180 7.930 8.070 341,768 -0.05(-0.62%)
Jul 22, 2015 8.100 8.140 7.958 8.120 218,117 -0.02(-0.25%)
Jul 21, 2015 8.020 8.260 8.010 8.140 270,574 +0.09(+1.12%)
Jul 20, 2015 8.180 8.210 7.985 8.050 254,756 -0.16(-1.95%)
Jul 17, 2015 8.120 8.290 8.025 8.210 292,184 +0.06(+0.74%)
Jul 16, 2015 8.310 8.310 7.810 8.150 450,239 -0.13(-1.57%)
Jul 15, 2015 8.340 8.420 8.180 8.280 299,248 -0.02(-0.24%)
Jul 14, 2015 8.460 8.460 8.110 8.300 445,061 -0.19(-2.24%)
Jul 13, 2015 8.190 8.500 8.190 8.490 334,889 +0.30(+3.66%)
Jul 10, 2015 8.480 8.600 8.030 8.190 429,514 -0.20(-2.38%)
Jul 09, 2015 8.240 8.520 8.190 8.390 552,474 +0.22(+2.69%)
Jul 08, 2015 8.050 8.360 7.944 8.170 442,631 +0.12(+1.49%)
Jul 07, 2015 8.090 8.100 7.750 8.050 484,890 +0.06(+0.75%)
Jul 06, 2015 7.910 8.060 7.870 7.990 322,788 +0.06(+0.76%)
Jul 02, 2015 7.940 7.930 7.930 7.930 327,900 -0.05(-0.63%)
Jul 01, 2015 7.930 8.140 7.880 7.980 332,194 +0.06(+0.76%)
Jun 30, 2015 7.840 7.960 7.600 7.920 908,384 +0.04(+0.51%)
Jun 29, 2015 8.010 8.090 7.840 7.880 508,776 -0.17(-2.11%)
Jun 26, 2015 8.250 8.440 7.950 8.050 4,197,725 -0.14(-1.71%)
Jun 25, 2015 8.780 8.790 8.110 8.190 667,359 -0.53(-6.08%)
Jun 24, 2015 8.810 8.940 8.644 8.720 202,220 -0.09(-1.02%)
Jun 23, 2015 8.880 8.880 8.615 8.810 363,121 -0.06(-0.68%)
Jun 22, 2015 8.890 9.140 8.750 8.870 367,316 -0.12(-1.33%)
Jun 19, 2015 9.290 9.300 8.770 8.990 401,691 -0.35(-3.75%)
Jun 18, 2015 9.480 9.520 9.230 9.340 496,844 -0.10(-1.06%)
Jun 17, 2015 9.460 9.580 9.350 9.440 219,621 -0.03(-0.26%)
Jun 16, 2015 9.750 9.760 9.410 9.465 284,400 -0.27(-2.72%)
Jun 15, 2015 9.450 9.780 9.370 9.730 579,576 +0.36(+3.84%)
Jun 12, 2015 9.580 9.670 9.370 9.370 379,957 -0.22(-2.29%)
Jun 11, 2015 9.680 9.784 9.520 9.590 214,424 -0.07(-0.78%)
Jun 10, 2015 9.460 9.760 9.300 9.665 296,404 +0.27(+2.93%)
Jun 09, 2015 9.510 9.546 9.300 9.390 294,484 -0.15(-1.57%)
Jun 08, 2015 9.490 9.775 9.460 9.540 404,507 +0.05(+0.53%)
Jun 05, 2015 9.580 9.580 9.390 9.490 283,951 -0.12(-1.25%)
Jun 04, 2015 9.800 9.870 9.370 9.610 421,499 -0.20(-2.04%)
Jun 03, 2015 10.10 10.25 9.710 9.810 705,534 -0.35(-3.44%)
Jun 02, 2015 9.380 10.29 9.370 10.16 1,431,572 +0.80(+8.55%)
Jun 01, 2015 9.310 9.460 9.266 9.360 285,448 +0.05(+0.54%)
May 29, 2015 9.460 9.490 9.250 9.310 296,892 -0.18(-1.90%)
May 28, 2015 9.400 9.500 9.340 9.490 197,504 +0.05(+0.53%)
May 27, 2015 9.370 9.505 9.240 9.440 349,464 +0.16(+1.72%)
May 26, 2015 9.480 9.500 9.240 9.280 286,938 -0.16(-1.69%)
May 22, 2015 9.280 9.440 9.440 9.440 237,000 +0.08(+0.85%)
May 21, 2015 9.420 9.490 9.260 9.360 318,800 +0.01(+0.11%)
May 20, 2015 9.540 9.570 9.260 9.350 495,375 -0.12(-1.27%)
May 19, 2015 8.900 9.540 8.870 9.470 1,082,396 +0.60(+6.76%)
May 18, 2015 9.000 9.200 8.800 8.870 510,209 -0.07(-0.78%)
May 15, 2015 8.750 8.970 8.513 8.940 696,974 +0.29(+3.35%)
May 14, 2015 8.460 8.830 8.400 8.650 362,530 +0.19(+2.25%)
May 13, 2015 8.460 8.565 8.331 8.460 227,535 +0.02(+0.24%)
May 12, 2015 8.570 8.570 8.380 8.440 253,570 -0.11(-1.29%)
May 11, 2015 8.300 8.630 8.292 8.550 249,255 +0.16(+1.91%)
May 08, 2015 8.150 8.420 8.110 8.390 295,147 +0.34(+4.22%)
May 07, 2015 8.600 8.600 7.780 8.050 697,489 -0.59(-6.83%)
May 06, 2015 9.190 9.745 8.380 8.640 1,110,570 +0.31(+3.72%)
May 05, 2015 8.610 8.630 8.270 8.330 484,353 -0.28(-3.25%)
May 04, 2015 8.440 8.690 8.420 8.610 260,656 +0.11(+1.29%)
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.