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

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)
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 (%)
Jan 31, 2018 15.43 15.57 15.38 15.48 29,241 +0.05(+0.31%)
Jan 30, 2018 15.86 15.86 15.34 15.43 39,594 -0.53(-3.30%)
Jan 29, 2018 15.86 15.96 15.57 15.96 39,813 +0.10(+0.60%)
Jan 26, 2018 15.43 15.91 15.34 15.86 36,168 +0.43(+2.80%)
Jan 25, 2018 15.48 15.48 15.29 15.43 19,282 +0.11(+0.69%)
Jan 24, 2018 15.56 15.61 15.28 15.33 24,190 -0.19(-1.23%)
Jan 23, 2018 15.66 15.76 15.42 15.52 25,462 -0.10(-0.61%)
Jan 22, 2018 15.56 15.75 15.42 15.61 36,751 +0.05(+0.31%)
Jan 19, 2018 15.18 15.56 15.09 15.56 86,955 +0.41(+2.68%)
Jan 18, 2018 15.28 15.35 15.13 15.16 38,096 -0.12(-0.78%)
Jan 17, 2018 15.47 15.52 14.86 15.28 68,723 -0.05(-0.31%)
Jan 16, 2018 15.66 15.71 15.28 15.33 61,076 -0.24(-1.53%)
Jan 12, 2018 15.56 15.56 15.56 0 +0.00(+0.00%)
Jan 11, 2018 15.13 15.66 14.90 15.56 37,778 +0.48(+3.16%)
Jan 10, 2018 14.80 15.28 14.51 15.09 64,751 -0.05(-0.32%)
Jan 09, 2018 14.90 15.37 14.83 15.13 97,976 +0.33(+2.26%)
Jan 08, 2018 14.90 14.99 14.70 14.80 46,718 -0.14(-0.96%)
Jan 05, 2018 15.28 15.37 14.85 14.94 56,938 -0.29(-1.88%)
Jan 04, 2018 15.18 15.37 15.09 15.23 38,900 +0.14(+0.95%)
Jan 03, 2018 14.80 15.33 14.80 15.09 37,459 +0.14(+0.96%)
Jan 02, 2018 15.23 15.37 14.90 14.94 85,885 -0.43(-2.80%)
Dec 29, 2017 15.37 15.37 15.37 0 -0.29(-1.83%)
Dec 28, 2017 16.18 16.21 15.56 15.66 30,800 -0.48(-2.96%)
Dec 27, 2017 15.85 16.23 15.76 16.14 50,465 +0.29(+1.81%)
Dec 26, 2017 15.85 15.95 15.76 15.85 27,600 +0.00(+0.00%)
Dec 22, 2017 16.14 16.14 15.52 15.85 42,393 -0.33(-2.06%)
Dec 21, 2017 16.09 16.28 16.02 16.18 70,148 +0.10(+0.59%)
Dec 20, 2017 16.04 16.14 15.95 16.09 68,516 +0.10(+0.60%)
Dec 19, 2017 15.80 15.99 15.80 15.99 85,212 +0.19(+1.21%)
Dec 18, 2017 15.76 15.85 15.71 15.80 66,264 +0.10(+0.61%)
Dec 15, 2017 15.42 15.80 15.37 15.71 157,430 +0.29(+1.86%)
Dec 14, 2017 15.28 15.52 15.28 15.42 103,453 +0.14(+0.94%)
Dec 13, 2017 15.04 15.33 15.04 15.28 74,718 +0.10(+0.63%)
Dec 12, 2017 15.23 15.23 15.18 15.18 33,726 +0.00(+0.00%)
Dec 11, 2017 15.23 15.25 15.18 15.18 76,102 -0.05(-0.31%)
Dec 08, 2017 15.23 15.23 15.13 15.23 54,887 +0.00(+0.00%)
Dec 07, 2017 14.94 15.25 14.94 15.23 107,959 +0.29(+1.92%)
Dec 06, 2017 14.99 15.18 14.90 14.94 24,237 -0.05(-0.32%)
Dec 05, 2017 14.99 15.11 14.90 14.99 29,360 +0.00(+0.00%)
Dec 04, 2017 15.04 15.13 15.04 14.99 37,650 +0.10(+0.64%)
Dec 01, 2017 14.85 14.94 14.56 14.90 34,240 +0.05(+0.32%)
Nov 30, 2017 14.70 14.99 14.61 14.85 28,475 +0.24(+1.63%)
Nov 29, 2017 15.04 15.18 14.51 14.61 52,359 -0.57(-3.77%)
Nov 28, 2017 15.28 15.33 14.90 15.18 41,619 +0.05(+0.32%)
Nov 27, 2017 15.47 15.80 15.09 15.13 33,846 -0.29(-1.86%)
Nov 24, 2017 15.85 15.85 15.33 15.42 14,339 -0.33(-2.12%)
Nov 22, 2017 15.99 16.04 15.66 15.76 24,918 -0.19(-1.20%)
Nov 21, 2017 15.52 15.99 15.52 15.95 33,831 +0.43(+2.77%)
Nov 20, 2017 15.23 15.56 15.18 15.52 24,382 +0.43(+2.85%)
Nov 17, 2017 15.23 15.27 15.09 15.09 17,517 -0.19(-1.25%)
Nov 16, 2017 15.04 15.52 15.00 15.28 30,743 +0.24(+1.59%)
Nov 15, 2017 16.38 16.38 14.99 15.04 68,271 -1.15(-7.08%)
Nov 14, 2017 15.56 16.18 15.33 16.18 59,473 +0.43(+2.73%)
Nov 13, 2017 15.66 15.76 15.33 15.76 62,150 +0.00(+0.00%)
Nov 10, 2017 15.66 15.80 15.56 15.76 16,553 +0.11(+0.67%)
Nov 09, 2017 15.70 15.84 15.36 15.65 24,966 -0.10(-0.60%)
Nov 08, 2017 15.55 15.84 15.51 15.75 30,317 +0.10(+0.61%)
Nov 07, 2017 15.51 15.70 15.27 15.65 56,172 +0.19(+1.23%)
Nov 06, 2017 15.70 15.70 15.22 15.46 30,510 -0.19(-1.22%)
Nov 03, 2017 15.70 15.79 15.46 15.65 28,896 -0.05(-0.30%)
Nov 02, 2017 15.22 15.77 15.08 15.70 60,635 +0.48(+3.13%)
Nov 01, 2017 15.60 15.70 14.94 15.22 72,767 -0.29(-1.84%)
Oct 31, 2017 15.55 15.65 15.32 15.51 42,780 +0.00(+0.00%)
Oct 30, 2017 15.84 15.84 15.27 15.51 47,238 -0.33(-2.10%)
Oct 27, 2017 15.84 16.36 15.22 15.84 78,183 +0.10(+0.60%)
Oct 26, 2017 15.79 16.17 15.55 15.75 51,649 -0.05(-0.30%)
Oct 25, 2017 16.22 16.27 15.74 15.79 54,847 -0.48(-2.92%)
Oct 24, 2017 16.08 16.46 15.94 16.27 49,112 +0.24(+1.48%)
Oct 23, 2017 16.36 16.46 15.89 16.03 23,380 -0.38(-2.32%)
Oct 20, 2017 15.94 16.46 15.94 16.41 36,773 +0.48(+2.99%)
Oct 19, 2017 16.17 16.17 15.79 15.94 36,271 -0.24(-1.47%)
Oct 18, 2017 16.46 16.46 16.13 16.17 33,598 -0.24(-1.45%)
Oct 17, 2017 16.51 16.51 16.32 16.41 22,450 -0.10(-0.58%)
Oct 16, 2017 16.60 16.60 16.32 16.51 74,888 -0.05(-0.29%)
Oct 13, 2017 16.32 16.60 16.24 16.55 31,194 +0.29(+1.75%)
Oct 12, 2017 16.27 16.36 15.98 16.27 29,669 -0.05(-0.29%)
Oct 11, 2017 16.32 16.41 16.24 16.32 35,531 +0.05(+0.29%)
Oct 10, 2017 16.08 16.40 15.94 16.27 48,636 +0.29(+1.79%)
Oct 09, 2017 15.70 16.03 15.61 15.98 29,364 +0.33(+2.13%)
Oct 06, 2017 15.84 15.89 15.55 15.65 79,440 -0.24(-1.50%)
Oct 05, 2017 15.79 15.98 15.71 15.89 41,155 +0.05(+0.30%)
Oct 04, 2017 16.13 16.32 15.70 15.84 59,764 -0.29(-1.77%)
Oct 03, 2017 15.46 16.55 15.41 16.13 138,030 +0.76(+4.95%)
Oct 02, 2017 14.89 15.41 14.65 15.36 97,061 +0.62(+4.19%)
Sep 29, 2017 14.89 14.98 14.70 14.75 37,644 -0.10(-0.64%)
Sep 28, 2017 14.70 15.13 14.51 14.84 55,057 +0.14(+0.97%)
Sep 27, 2017 14.51 14.89 14.41 14.70 96,582 +0.33(+2.32%)
Sep 26, 2017 14.27 14.50 14.22 14.37 47,389 +0.19(+1.34%)
Sep 25, 2017 14.51 14.51 14.01 14.18 66,799 -0.29(-1.97%)
Sep 22, 2017 14.22 14.46 14.22 14.46 43,594 +0.29(+2.01%)
Sep 21, 2017 14.32 14.37 14.13 14.18 30,803 -0.14(-1.00%)
Sep 20, 2017 14.41 14.41 14.22 14.32 26,705 -0.05(-0.33%)
Sep 19, 2017 14.51 14.56 14.08 14.37 36,630 -0.14(-0.98%)
Sep 18, 2017 14.32 14.84 14.10 14.51 69,111 +0.29(+2.01%)
Sep 15, 2017 14.27 14.41 13.99 14.22 86,829 +0.00(+0.00%)
Sep 14, 2017 14.03 14.46 13.89 14.22 54,155 +0.19(+1.36%)
Sep 13, 2017 14.18 14.22 13.84 14.03 69,116 -0.19(-1.34%)
Sep 12, 2017 14.27 14.29 14.08 14.22 21,711 -0.10(-0.66%)
Sep 11, 2017 14.60 14.65 14.27 14.32 36,013 -0.10(-0.66%)
Sep 08, 2017 13.65 14.46 13.60 14.41 32,868 +0.67(+4.84%)
Sep 07, 2017 14.18 14.29 13.56 13.75 76,462 -0.48(-3.34%)
Sep 06, 2017 14.56 14.75 14.08 14.22 31,979 -0.29(-1.97%)
Sep 05, 2017 14.89 15.13 14.27 14.51 46,355 -0.38(-2.56%)
Sep 01, 2017 13.79 15.03 13.65 14.89 117,562 +1.09(+7.93%)
Aug 31, 2017 13.56 13.79 13.56 13.79 56,337 +0.19(+1.40%)
Aug 30, 2017 13.70 13.70 13.41 13.60 62,068 +0.10(+0.70%)
Aug 29, 2017 13.60 13.75 13.41 13.51 32,899 -0.05(-0.35%)
Aug 28, 2017 13.70 13.70 13.41 13.56 35,602 -0.05(-0.35%)
Aug 25, 2017 13.65 13.89 13.37 13.60 51,825 -0.05(-0.35%)
Aug 24, 2017 13.65 13.79 13.60 13.65 27,106 +0.05(+0.35%)
Aug 23, 2017 13.56 13.84 13.32 13.60 62,562 -0.10(-0.69%)
Aug 22, 2017 13.79 13.99 13.60 13.70 25,404 -0.05(-0.35%)
Aug 21, 2017 13.56 13.84 13.32 13.75 90,469 +0.24(+1.76%)
Aug 18, 2017 13.70 13.70 13.46 13.51 44,990 -0.33(-2.41%)
Aug 17, 2017 13.56 13.94 13.30 13.84 119,793 +0.19(+1.39%)
Aug 16, 2017 13.51 13.79 13.31 13.65 47,272 +0.14(+1.06%)
Aug 15, 2017 13.22 13.56 13.18 13.51 32,255 +0.19(+1.43%)
Aug 14, 2017 13.37 13.51 13.13 13.32 77,777 +0.05(+0.36%)
Aug 11, 2017 12.89 13.32 12.89 13.27 57,424 +0.24(+1.82%)
Aug 10, 2017 13.32 13.41 12.72 13.03 221,922 -0.33(-2.49%)
Aug 09, 2017 13.65 13.70 13.27 13.37 52,637 -0.38(-2.77%)
Aug 08, 2017 13.99 14.32 13.65 13.75 119,358 -0.19(-1.37%)
Aug 07, 2017 13.94 14.03 13.47 13.94 45,156 +0.05(+0.34%)
Aug 04, 2017 13.65 14.32 13.37 13.89 114,523 +0.33(+2.46%)
Aug 03, 2017 13.46 14.08 13.22 13.56 94,855 -0.10(-0.70%)
Aug 02, 2017 13.89 14.37 13.41 13.65 75,495 -0.29(-2.05%)
Aug 01, 2017 14.08 14.25 13.79 13.94 79,996 -0.14(-1.01%)
Jul 31, 2017 14.41 14.41 13.91 14.08 61,930 -0.19(-1.33%)
Jul 28, 2017 14.03 14.51 13.84 14.27 76,594 +0.19(+1.35%)
Jul 27, 2017 14.84 14.84 13.75 14.08 148,770 -0.86(-5.73%)
Jul 26, 2017 15.13 15.36 14.79 14.94 102,604 -0.14(-0.95%)
Jul 25, 2017 14.84 15.13 14.51 15.08 81,707 +0.19(+1.27%)
Jul 24, 2017 14.37 14.98 14.37 14.89 102,170 +0.43(+2.95%)
Jul 21, 2017 14.42 14.79 14.32 14.46 148,390 +0.09(+0.66%)
Jul 20, 2017 14.42 13.75 14.37 189,662 +0.66(+4.84%)
Jul 19, 2017 13.04 13.80 13.02 13.70 128,029 +0.62(+4.71%)
Jul 18, 2017 12.95 13.23 12.68 13.09 101,164 +0.09(+0.73%)
Jul 17, 2017 13.28 13.28 12.85 12.99 76,180 -0.33(-2.49%)
Jul 14, 2017 13.04 13.37 12.90 13.32 55,492 +0.19(+1.44%)
Jul 13, 2017 13.42 13.42 12.85 13.14 85,713 -0.33(-2.46%)
Jul 12, 2017 12.95 13.47 12.71 13.47 106,355 +0.47(+3.65%)
Jul 11, 2017 12.57 13.89 12.57 12.99 191,504 +0.76(+6.20%)
Jul 10, 2017 12.28 12.33 12.05 12.23 125,031 -0.05(-0.39%)
Jul 07, 2017 11.90 12.28 11.85 12.28 45,339 +0.38(+3.19%)
Jul 06, 2017 11.90 12.09 11.76 11.90 30,004 -0.05(-0.40%)
Jul 05, 2017 11.85 12.04 11.67 11.95 40,957 +0.05(+0.40%)
Jul 03, 2017 11.71 11.95 11.43 11.90 24,686 +0.19(+1.62%)
Jun 30, 2017 11.76 11.43 11.71 38,123 +0.00(+0.00%)
Jun 29, 2017 11.81 11.86 11.43 11.71 42,465 -0.05(-0.40%)
Jun 28, 2017 11.71 11.76 11.43 11.76 31,306 +0.05(+0.40%)
Jun 27, 2017 12.04 12.04 11.57 11.71 82,619 -0.24(-1.98%)
Jun 26, 2017 11.95 12.19 11.78 11.95 66,005 +0.05(+0.40%)
Jun 23, 2017 11.90 1,167,634 +0.05(+0.40%)
Jun 22, 2017 11.48 12.14 11.43 11.85 105,531 +0.43(+3.73%)
Jun 21, 2017 11.43 11.57 11.33 11.43 136,856 +0.09(+0.84%)
Jun 20, 2017 11.38 11.62 11.33 11.33 75,866 +0.00(+0.00%)
Jun 19, 2017 11.48 11.48 11.19 11.33 48,128 +0.00(+0.00%)
Jun 16, 2017 11.52 11.52 11.29 11.33 31,670 -0.14(-1.24%)
Jun 15, 2017 11.29 11.62 10.91 11.48 44,429 +0.38(+3.42%)
Jun 14, 2017 10.91 11.33 10.91 11.10 73,528 +0.05(+0.43%)
Jun 13, 2017 11.14 11.40 10.91 11.05 24,197 -0.09(-0.85%)
Jun 12, 2017 11.85 11.85 11.14 11.14 32,403 -0.81(-6.75%)
Jun 09, 2017 11.81 12.09 11.78 11.95 53,281 +0.19(+1.61%)
Jun 08, 2017 11.76 11.90 11.48 11.76 40,121 -0.05(-0.40%)
Jun 07, 2017 11.71 11.93 11.67 11.81 44,690 +0.09(+0.81%)
Jun 06, 2017 11.95 12.00 11.71 11.71 50,125 -0.33(-2.76%)
Jun 05, 2017 11.85 12.04 11.57 12.04 44,518 +0.09(+0.79%)
Jun 02, 2017 12.23 12.23 11.85 11.95 38,352 -0.33(-2.70%)
Jun 01, 2017 11.48 12.33 11.48 12.28 62,008 +0.71(+6.15%)
May 31, 2017 11.24 11.62 11.24 11.57 30,592 +0.38(+3.39%)
May 30, 2017 11.29 11.38 11.05 11.19 22,812 -0.05(-0.42%)
May 26, 2017 10.95 11.29 10.88 11.24 45,610 +0.19(+1.72%)
May 25, 2017 10.95 11.14 10.86 11.05 26,826 -0.05(-0.43%)
May 24, 2017 11.19 11.29 10.95 11.10 38,774 -0.05(-0.43%)
May 23, 2017 11.14 11.31 11.00 11.14 47,318 +0.02(+0.21%)
May 22, 2017 10.86 11.14 10.86 11.12 32,838 +0.17(+1.52%)
May 19, 2017 10.91 11.10 10.86 10.95 147,426 +0.05(+0.43%)
May 18, 2017 10.67 10.95 10.57 10.91 14,533 +0.19(+1.77%)
May 17, 2017 10.76 10.81 10.43 10.72 45,482 -0.05(-0.44%)
May 16, 2017 10.67 10.95 10.67 10.76 26,490 -0.05(-0.44%)
May 15, 2017 11.14 11.43 10.76 10.81 54,235 -0.28(-2.56%)
May 12, 2017 11.43 11.43 10.76 11.10 45,789 -0.33(-2.91%)
May 11, 2017 11.48 11.52 11.33 11.43 26,955 -0.14(-1.23%)
May 10, 2017 11.71 11.71 11.32 11.57 54,941 -0.19(-1.61%)
May 09, 2017 11.90 11.90 11.76 11.76 50,194 -0.05(-0.40%)
May 08, 2017 11.81 11.85 11.76 11.81 27,188 +0.00(+0.00%)
May 05, 2017 11.90 11.95 11.76 11.81 29,669 -0.19(-1.58%)
May 04, 2017 11.85 12.09 11.76 12.00 57,764 +0.14(+1.20%)
May 03, 2017 11.90 11.95 11.76 11.85 27,756 +0.00(+0.00%)
May 02, 2017 11.81 11.91 11.43 11.85 53,424 +0.42(+3.72%)
May 01, 2017 11.09 11.76 10.94 11.43 64,167 +0.38(+3.42%)
Apr 28, 2017 11.13 11.19 11.05 11.05 16,632 +0.00(+0.00%)
Apr 27, 2017 11.00 11.24 10.96 11.05 23,264 -0.05(-0.43%)
Apr 26, 2017 11.38 11.57 11.10 11.10 29,127 -0.28(-2.49%)
Apr 25, 2017 11.38 10.96 11.38 42,691 +0.43(+3.88%)
Apr 24, 2017 11.00 11.00 10.67 10.96 28,281 +0.05(+0.43%)
Apr 21, 2017 10.82 11.05 10.82 10.91 41,559 +0.14(+1.31%)
Apr 20, 2017 10.72 10.86 10.53 10.77 22,904 +0.09(+0.89%)
Apr 19, 2017 10.58 10.67 10.39 10.67 14,215 +0.14(+1.35%)
Apr 18, 2017 10.67 10.67 10.44 10.53 15,660 -0.09(-0.89%)
Apr 17, 2017 10.49 10.63 10.49 10.63 11,446 +0.09(+0.90%)
Apr 13, 2017 10.63 10.63 10.39 10.53 40,948 +0.00(+0.00%)
Apr 12, 2017 10.34 10.63 10.27 10.53 57,130 +0.24(+2.29%)
Apr 11, 2017 9.966 10.51 9.966 10.30 91,870 -0.61(-5.63%)
Apr 10, 2017 10.63 11.08 10.63 10.91 141,906 +0.38(+3.59%)
Apr 07, 2017 10.51 10.53 10.46 10.53 38,090 +0.00(+0.00%)
Apr 06, 2017 10.39 10.58 10.30 10.53 35,535 +0.19(+1.83%)
Apr 05, 2017 10.39 10.53 10.22 10.34 36,451 -0.09(-0.90%)
Apr 04, 2017 10.53 10.53 10.30 10.44 37,541 -0.09(-0.90%)
Apr 03, 2017 11.10 11.10 10.30 10.53 61,367 -0.57(-5.11%)
Mar 31, 2017 10.86 11.10 10.75 11.10 109,357 +0.28(+2.62%)
Mar 30, 2017 10.44 10.82 10.34 10.82 92,142 +0.33(+3.15%)
Mar 29, 2017 10.30 10.49 10.11 10.49 16,505 +0.09(+0.91%)
Mar 28, 2017 10.51 10.53 10.31 10.39 43,424 -0.19(-1.79%)
Mar 27, 2017 10.39 10.63 10.18 10.58 61,809 +0.24(+2.28%)
Mar 24, 2017 10.11 10.49 9.966 10.34 70,027 +0.33(+3.30%)
Mar 23, 2017 9.918 10.01 9.871 10.01 22,750 +0.05(+0.47%)
Mar 22, 2017 10.01 10.19 9.829 9.966 44,886 -0.14(-1.40%)
Mar 21, 2017 9.777 10.20 9.777 10.11 104,434 +0.33(+3.38%)
Mar 20, 2017 9.598 9.777 9.598 9.777 65,160 +0.24(+2.48%)
Mar 17, 2017 9.588 9.588 9.540 9.540 14,178 -0.05(-0.49%)
Mar 16, 2017 9.635 9.635 9.588 9.588 30,711 +0.05(+0.50%)
Mar 15, 2017 9.540 9.588 9.540 9.540 13,190 +0.00(+0.00%)
Mar 14, 2017 9.588 9.588 9.493 9.540 10,189 -0.09(-0.98%)
Mar 13, 2017 9.635 9.682 9.540 9.635 40,529 +0.05(+0.49%)
Mar 10, 2017 9.682 9.682 9.540 9.588 38,289 +0.00(+0.00%)
Mar 09, 2017 9.540 9.682 9.531 9.588 113,868 +0.05(+0.50%)
Mar 08, 2017 9.493 9.540 9.451 9.540 31,992 +0.05(+0.50%)
Mar 07, 2017 9.446 9.493 9.399 9.493 20,053 +0.00(+0.00%)
Mar 06, 2017 9.412 9.493 9.352 9.493 33,253 +0.14(+1.52%)
Mar 03, 2017 9.399 9.446 9.304 9.352 6,736 -0.14(-1.49%)
Mar 02, 2017 9.361 9.493 9.352 9.493 38,330 +0.19(+2.03%)
Mar 01, 2017 9.210 9.304 9.163 9.304 22,718 +0.19(+2.07%)
Feb 28, 2017 9.304 9.304 8.926 9.115 43,113 -0.14(-1.53%)
Feb 27, 2017 9.451 9.493 9.163 9.257 95,258 -0.19(-2.00%)
Feb 24, 2017 9.446 9.493 9.446 9.446 29,404 -0.05(-0.50%)
Feb 23, 2017 9.304 9.493 9.304 9.493 21,707 +0.09(+1.01%)
Feb 22, 2017 9.404 9.446 9.399 9.399 24,062 -0.05(-0.50%)
Feb 21, 2017 9.540 9.540 9.352 9.446 34,181 -0.09(-0.99%)
Feb 17, 2017 9.540 9.540 9.540 0 +0.05(+0.50%)
Feb 16, 2017 9.446 9.540 9.446 9.493 28,790 +0.00(+0.00%)
Feb 15, 2017 9.493 9.540 9.446 9.493 7,363 +0.00(+0.00%)
Feb 14, 2017 9.399 9.540 9.399 9.493 20,556 +0.07(+0.75%)
Feb 13, 2017 9.352 9.446 9.304 9.422 18,547 +0.07(+0.76%)
Feb 10, 2017 9.446 9.446 9.328 9.352 31,301 +0.05(+0.51%)
Feb 09, 2017 9.210 9.304 9.115 9.304 27,772 +0.09(+1.03%)
Feb 08, 2017 9.163 9.304 9.163 9.210 13,533 +0.00(+0.00%)
Feb 07, 2017 9.257 9.352 9.210 9.210 22,962 -0.09(-1.02%)
Feb 06, 2017 9.399 9.446 9.257 9.304 34,902 -0.05(-0.51%)
Feb 03, 2017 9.399 9.446 9.304 9.352 34,689 -0.05(-0.50%)
Feb 02, 2017 9.493 9.493 9.163 9.399 30,847 -0.19(-1.97%)
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.