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

Heartbeam Inc (NQ: BEAT )

2.130 +0.030 (+1.43%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 7, 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 (%)
Mar 31, 2015 8.740 8.980 8.720 8.850 421,902 +0.06(+0.68%)
Mar 30, 2015 9.100 9.285 8.750 8.790 1,291,153 -0.31(-3.41%)
Mar 27, 2015 9.230 9.430 9.000 9.100 273,244 -0.11(-1.19%)
Mar 26, 2015 9.650 9.680 9.150 9.210 277,914 -0.47(-4.86%)
Mar 25, 2015 10.15 10.28 9.670 9.680 99,412 -0.47(-4.63%)
Mar 24, 2015 10.26 10.38 10.13 10.15 85,839 -0.15(-1.46%)
Mar 23, 2015 10.09 10.42 10.00 10.30 171,893 +0.14(+1.38%)
Mar 20, 2015 10.30 10.41 10.01 10.16 223,153 -0.14(-1.36%)
Mar 19, 2015 10.05 10.46 9.920 10.30 190,077 +0.29(+2.90%)
Mar 18, 2015 10.14 10.16 9.930 10.01 135,041 -0.08(-0.79%)
Mar 17, 2015 10.41 10.43 9.891 10.09 190,849 -0.28(-2.70%)
Mar 16, 2015 10.21 10.40 10.09 10.37 203,599 +0.28(+2.78%)
Mar 13, 2015 10.06 10.20 9.830 10.09 121,586 +0.08(+0.80%)
Mar 12, 2015 9.860 10.12 9.810 10.01 154,788 +0.18(+1.83%)
Mar 11, 2015 9.910 10.04 9.750 9.830 143,636 -0.08(-0.81%)
Mar 10, 2015 10.15 10.17 9.810 9.910 128,311 -0.32(-3.13%)
Mar 09, 2015 10.31 10.42 10.03 10.23 118,174 -0.08(-0.78%)
Mar 06, 2015 10.61 10.70 10.18 10.31 187,294 -0.33(-3.10%)
Mar 05, 2015 10.69 10.75 10.41 10.64 162,542 -0.04(-0.37%)
Mar 04, 2015 10.45 10.70 10.21 10.68 249,277 +0.20(+1.91%)
Mar 03, 2015 10.28 10.53 10.15 10.48 338,157 -0.03(-0.29%)
Mar 02, 2015 9.650 10.55 9.570 10.51 393,088 +0.86(+8.91%)
Feb 27, 2015 9.810 9.970 9.630 9.650 186,607 -0.17(-1.73%)
Feb 26, 2015 10.00 10.12 9.780 9.820 173,452 -0.20(-2.00%)
Feb 25, 2015 9.500 10.03 9.435 10.02 418,963 +0.57(+6.03%)
Feb 24, 2015 9.520 9.630 9.440 9.450 272,631 -0.10(-1.05%)
Feb 23, 2015 9.500 9.660 9.450 9.550 316,249 +0.04(+0.42%)
Feb 20, 2015 9.850 9.990 9.340 9.510 973,367 -1.24(-11.53%)
Feb 19, 2015 10.88 10.88 10.68 10.75 459,166 -0.06(-0.56%)
Feb 18, 2015 10.56 10.83 10.43 10.81 213,008 +0.32(+3.05%)
Feb 17, 2015 10.35 10.65 10.30 10.49 181,293 +0.13(+1.25%)
Feb 13, 2015 10.16 10.36 10.36 10.36 174,000 +0.20(+1.97%)
Feb 12, 2015 10.33 10.41 10.14 10.16 111,387 -0.14(-1.36%)
Feb 11, 2015 10.26 10.40 10.18 10.30 135,591 -0.05(-0.48%)
Feb 10, 2015 10.09 10.36 10.06 10.35 96,913 +0.36(+3.60%)
Feb 09, 2015 10.70 10.70 9.950 9.990 146,437 -0.20(-1.96%)
Feb 06, 2015 10.19 10.36 10.06 10.19 181,923 +0.00(+0.00%)
Feb 05, 2015 9.980 10.25 9.920 10.19 130,795 +0.27(+2.72%)
Feb 04, 2015 9.460 10.02 9.445 9.920 225,069 +0.42(+4.42%)
Feb 03, 2015 9.500 9.650 9.281 9.500 294,448 +0.02(+0.21%)
Feb 02, 2015 9.940 9.950 9.330 9.480 393,100 -0.40(-4.05%)
Jan 30, 2015 10.21 10.29 9.860 9.880 225,722 -0.41(-3.98%)
Jan 29, 2015 10.33 10.33 10.10 10.29 89,389 +0.09(+0.88%)
Jan 28, 2015 10.29 10.29 10.06 10.20 182,091 +0.00(+0.00%)
Jan 27, 2015 10.03 10.33 10.03 10.20 115,728 +0.03(+0.29%)
Jan 26, 2015 10.05 10.33 10.00 10.17 141,386 +0.01(+0.10%)
Jan 23, 2015 10.51 10.51 10.12 10.16 136,466 -0.20(-1.93%)
Jan 22, 2015 10.31 10.52 10.06 10.36 223,650 +0.18(+1.77%)
Jan 21, 2015 10.54 10.58 10.16 10.18 184,206 -0.36(-3.42%)
Jan 20, 2015 10.94 11.00 10.51 10.54 191,511 -0.35(-3.21%)
Jan 16, 2015 10.32 10.93 10.26 10.89 293,743 +0.53(+5.12%)
Jan 15, 2015 10.66 10.66 10.28 10.36 295,500 -0.23(-2.17%)
Jan 14, 2015 10.66 10.97 10.54 10.59 281,320 -0.16(-1.49%)
Jan 13, 2015 11.10 11.33 10.46 10.75 444,480 -0.27(-2.45%)
Jan 12, 2015 10.41 11.16 10.30 11.02 809,348 +0.67(+6.47%)
Jan 09, 2015 10.25 10.47 10.22 10.35 273,088 +0.03(+0.29%)
Jan 08, 2015 9.990 10.38 9.896 10.32 271,882 +0.40(+4.03%)
Jan 07, 2015 9.840 9.985 9.650 9.920 141,840 +0.19(+1.95%)
Jan 06, 2015 10.17 10.25 9.540 9.730 247,626 -0.44(-4.33%)
Jan 05, 2015 9.990 10.40 9.940 10.17 276,479 +0.16(+1.60%)
Jan 02, 2015 10.09 10.16 9.800 10.01 157,683 -0.02(-0.20%)
Dec 31, 2014 10.00 10.03 10.03 10.03 107,300 +0.09(+0.91%)
Dec 30, 2014 10.01 10.10 9.870 9.940 140,690 -0.08(-0.80%)
Dec 29, 2014 10.17 10.26 10.00 10.02 136,495 -0.18(-1.76%)
Dec 26, 2014 10.20 10.40 10.12 10.20 96,250 +0.05(+0.49%)
Dec 24, 2014 10.11 10.15 10.15 10.15 63,800 +0.09(+0.89%)
Dec 23, 2014 10.48 10.50 10.03 10.06 114,745 -0.40(-3.82%)
Dec 22, 2014 10.29 10.50 10.12 10.46 175,796 +0.12(+1.16%)
Dec 19, 2014 10.16 10.49 10.08 10.34 302,945 +0.16(+1.57%)
Dec 18, 2014 10.26 10.31 9.960 10.18 224,354 +0.09(+0.89%)
Dec 17, 2014 10.10 10.41 10.02 10.09 200,932 -0.01(-0.10%)
Dec 16, 2014 10.01 10.42 9.930 10.10 136,966 +0.00(+0.00%)
Dec 15, 2014 10.39 10.50 9.880 10.10 353,732 -0.25(-2.42%)
Dec 12, 2014 10.32 10.50 10.01 10.35 264,904 -0.14(-1.33%)
Dec 11, 2014 10.32 10.75 10.16 10.49 233,630 +0.23(+2.24%)
Dec 10, 2014 10.60 10.68 10.25 10.26 199,497 -0.42(-3.93%)
Dec 09, 2014 10.18 10.70 10.15 10.68 253,751 +0.42(+4.09%)
Dec 08, 2014 10.32 10.55 10.16 10.26 182,635 -0.08(-0.77%)
Dec 05, 2014 10.18 10.45 10.08 10.34 177,194 +0.20(+1.97%)
Dec 04, 2014 10.14 10.35 10.00 10.14 290,587 +0.08(+0.80%)
Dec 03, 2014 9.940 10.15 9.780 10.06 284,998 +0.15(+1.51%)
Dec 02, 2014 9.880 10.05 9.820 9.910 220,397 +0.07(+0.71%)
Dec 01, 2014 9.970 10.23 9.660 9.840 386,093 -0.03(-0.30%)
Nov 28, 2014 9.710 10.15 9.640 9.870 252,753 +0.16(+1.65%)
Nov 26, 2014 9.230 9.710 9.710 9.710 623,800 +0.52(+5.66%)
Nov 25, 2014 9.110 9.350 8.890 9.190 395,194 +0.07(+0.77%)
Nov 24, 2014 8.280 9.200 8.280 9.120 981,187 +1.01(+12.45%)
Nov 21, 2014 8.360 8.380 8.090 8.110 117,653 -0.09(-1.10%)
Nov 20, 2014 8.120 8.240 8.110 8.200 89,379 +0.06(+0.74%)
Nov 19, 2014 8.450 8.490 8.120 8.140 169,627 -0.33(-3.90%)
Nov 18, 2014 8.150 8.500 8.140 8.470 228,919 +0.33(+4.05%)
Nov 17, 2014 8.140 8.270 8.110 8.140 95,185 -0.03(-0.37%)
Nov 14, 2014 8.140 8.404 8.050 8.170 110,740 +0.00(+0.00%)
Nov 13, 2014 8.290 8.500 8.120 8.170 183,014 -0.10(-1.21%)
Nov 12, 2014 8.240 8.290 8.090 8.270 192,207 +0.00(+0.00%)
Nov 11, 2014 8.210 8.340 8.160 8.270 144,461 +0.07(+0.85%)
Nov 10, 2014 8.170 8.210 7.996 8.200 191,623 +0.05(+0.61%)
Nov 07, 2014 8.220 8.220 7.990 8.150 209,972 -0.05(-0.61%)
Nov 06, 2014 8.250 8.270 8.090 8.200 173,395 -0.05(-0.61%)
Nov 05, 2014 8.440 8.470 8.200 8.250 235,250 -0.15(-1.79%)
Nov 04, 2014 8.300 8.420 8.200 8.400 262,021 +0.11(+1.33%)
Nov 03, 2014 8.290 8.600 8.160 8.290 273,774 -0.10(-1.19%)
Oct 31, 2014 8.000 8.800 7.720 8.390 991,493 +0.85(+11.27%)
Oct 30, 2014 7.510 7.640 7.310 7.540 228,113 +0.04(+0.53%)
Oct 29, 2014 7.540 7.570 7.340 7.500 180,326 -0.01(-0.13%)
Oct 28, 2014 7.390 7.532 7.330 7.510 217,225 +0.21(+2.88%)
Oct 27, 2014 7.240 7.350 7.270 7.300 114,227 +0.03(+0.41%)
Oct 24, 2014 7.240 7.320 7.170 7.270 106,244 +0.05(+0.69%)
Oct 23, 2014 7.350 7.470 7.160 7.220 179,907 -0.08(-1.10%)
Oct 22, 2014 7.510 7.510 7.290 7.300 148,734 -0.24(-3.18%)
Oct 21, 2014 7.460 7.600 7.460 7.540 182,627 +0.12(+1.62%)
Oct 20, 2014 7.300 7.430 7.200 7.420 200,197 +0.13(+1.78%)
Oct 17, 2014 7.610 7.720 7.118 7.290 433,172 +0.33(+4.74%)
Oct 16, 2014 6.670 6.990 6.670 6.960 161,961 +0.20(+2.96%)
Oct 15, 2014 6.730 6.900 6.550 6.760 206,426 -0.09(-1.31%)
Oct 14, 2014 6.830 6.910 6.620 6.850 151,469 +0.10(+1.48%)
Oct 13, 2014 6.570 6.850 6.490 6.750 142,489 +0.19(+2.90%)
Oct 10, 2014 6.530 6.730 6.460 6.560 174,046 -0.01(-0.15%)
Oct 09, 2014 6.900 6.900 6.500 6.570 245,742 -0.36(-5.19%)
Oct 08, 2014 6.750 6.970 6.730 6.930 83,448 +0.18(+2.67%)
Oct 07, 2014 6.780 6.830 6.660 6.750 111,619 -0.07(-1.03%)
Oct 06, 2014 7.040 7.070 6.772 6.820 156,484 -0.19(-2.71%)
Oct 03, 2014 6.790 7.020 6.640 7.010 142,337 +0.32(+4.78%)
Oct 02, 2014 6.570 6.730 6.460 6.690 158,028 +0.10(+1.52%)
Oct 01, 2014 6.690 6.864 6.560 6.590 135,952 -0.12(-1.79%)
Sep 30, 2014 6.760 7.048 6.700 6.710 228,674 -0.06(-0.89%)
Sep 29, 2014 6.710 6.930 6.710 6.770 103,753 +0.03(+0.45%)
Sep 26, 2014 7.050 7.050 6.700 6.740 228,385 -0.31(-4.40%)
Sep 25, 2014 7.120 7.120 6.950 7.050 180,408 -0.10(-1.40%)
Sep 24, 2014 7.040 7.160 6.980 7.150 179,706 +0.10(+1.42%)
Sep 23, 2014 6.980 7.130 6.980 7.050 149,690 +0.07(+1.00%)
Sep 22, 2014 7.100 7.120 6.910 6.980 261,041 -0.16(-2.24%)
Sep 19, 2014 7.310 7.380 7.020 7.140 468,206 -0.15(-2.06%)
Sep 18, 2014 7.180 7.370 7.140 7.290 191,070 +0.13(+1.82%)
Sep 17, 2014 7.030 7.190 7.010 7.160 106,088 +0.14(+1.99%)
Sep 16, 2014 7.040 7.060 6.990 7.020 165,201 +0.01(+0.14%)
Sep 15, 2014 7.380 7.380 7.010 7.010 201,843 -0.40(-5.40%)
Sep 12, 2014 7.480 7.480 7.330 7.410 184,442 -0.05(-0.67%)
Sep 11, 2014 7.330 7.490 7.330 7.460 152,553 +0.08(+1.08%)
Sep 10, 2014 7.340 7.400 7.240 7.380 170,241 +0.03(+0.41%)
Sep 09, 2014 7.300 7.550 7.225 7.350 209,694 +0.04(+0.55%)
Sep 08, 2014 7.190 7.470 7.100 7.310 203,556 +0.11(+1.53%)
Sep 05, 2014 7.270 7.270 7.080 7.200 182,408 -0.10(-1.37%)
Sep 04, 2014 7.090 7.330 7.090 7.300 230,175 +0.21(+2.96%)
Sep 03, 2014 7.170 7.290 7.020 7.090 248,370 -0.06(-0.84%)
Sep 02, 2014 7.400 7.400 7.050 7.150 230,075 -0.17(-2.32%)
Aug 29, 2014 7.140 7.320 7.320 7.320 269,100 +0.17(+2.38%)
Aug 28, 2014 7.240 7.330 7.110 7.150 187,815 -0.11(-1.52%)
Aug 27, 2014 7.260 7.510 7.260 7.260 208,720 +0.00(+0.00%)
Aug 26, 2014 7.145 7.280 7.050 7.260 178,638 +0.12(+1.68%)
Aug 25, 2014 7.020 7.230 6.990 7.140 181,485 +0.18(+2.59%)
Aug 22, 2014 6.920 7.020 6.890 6.960 175,537 +0.04(+0.58%)
Aug 21, 2014 6.930 6.970 6.880 6.920 195,915 +0.01(+0.14%)
Aug 20, 2014 6.930 6.970 6.800 6.910 146,757 -0.05(-0.72%)
Aug 19, 2014 6.830 7.025 6.710 6.960 187,312 +0.13(+1.90%)
Aug 18, 2014 6.800 6.920 6.710 6.830 222,883 +0.07(+1.04%)
Aug 15, 2014 6.760 6.850 6.520 6.760 261,713 +0.08(+1.20%)
Aug 14, 2014 6.560 6.690 6.480 6.680 219,422 +0.14(+2.14%)
Aug 13, 2014 6.720 6.730 6.510 6.540 281,879 -0.14(-2.10%)
Aug 12, 2014 6.570 6.690 6.440 6.680 403,011 +0.08(+1.21%)
Aug 11, 2014 6.600 6.650 6.455 6.600 291,535 +0.02(+0.30%)
Aug 08, 2014 6.660 6.720 6.530 6.580 267,489 -0.07(-1.05%)
Aug 07, 2014 6.930 6.930 6.520 6.650 490,010 -0.25(-3.62%)
Aug 06, 2014 6.870 7.080 6.850 6.900 273,888 -0.01(-0.14%)
Aug 05, 2014 7.200 7.283 6.870 6.910 260,059 -0.31(-4.29%)
Aug 04, 2014 7.180 7.380 6.810 7.220 249,250 +0.04(+0.56%)
Aug 01, 2014 7.800 8.320 6.800 7.180 1,762,189 -0.02(-0.28%)
Jul 31, 2014 7.270 7.270 6.850 7.200 343,822 -0.23(-3.10%)
Jul 30, 2014 7.440 7.490 7.251 7.430 342,414 +0.06(+0.81%)
Jul 29, 2014 6.800 7.410 6.800 7.370 652,682 +0.56(+8.22%)
Jul 28, 2014 6.680 6.850 6.660 6.810 210,849 +0.13(+1.95%)
Jul 25, 2014 6.700 6.700 6.580 6.680 181,176 -0.06(-0.89%)
Jul 24, 2014 6.790 6.930 6.700 6.740 167,930 -0.06(-0.88%)
Jul 23, 2014 6.820 6.900 6.690 6.800 242,775 -0.02(-0.29%)
Jul 22, 2014 6.650 6.826 6.570 6.820 197,881 +0.20(+3.02%)
Jul 21, 2014 6.650 6.650 6.530 6.620 157,201 -0.09(-1.34%)
Jul 18, 2014 6.660 6.780 6.610 6.710 206,752 +0.04(+0.60%)
Jul 17, 2014 6.730 6.890 6.660 6.670 187,184 -0.12(-1.77%)
Jul 16, 2014 6.950 7.040 6.755 6.790 165,543 -0.13(-1.88%)
Jul 15, 2014 7.030 7.030 6.870 6.920 155,980 -0.13(-1.84%)
Jul 14, 2014 6.920 7.080 6.790 7.050 190,800 +0.22(+3.22%)
Jul 11, 2014 6.610 6.890 6.580 6.830 212,064 +0.22(+3.33%)
Jul 10, 2014 6.700 6.830 6.590 6.610 277,765 -0.25(-3.64%)
Jul 09, 2014 7.070 7.120 6.700 6.860 385,617 -0.17(-2.42%)
Jul 08, 2014 7.180 7.275 6.960 7.030 448,676 -0.15(-2.09%)
Jul 07, 2014 7.430 7.500 7.110 7.180 280,025 -0.31(-4.14%)
Jul 03, 2014 7.570 7.490 7.490 7.490 83,900 -0.08(-1.06%)
Jul 02, 2014 7.420 7.580 7.420 7.570 239,410 +0.12(+1.61%)
Jul 01, 2014 7.170 7.840 7.170 7.450 882,146 +0.28(+3.91%)
Jun 30, 2014 7.170 7.240 6.960 7.170 475,938 +0.05(+0.70%)
Jun 27, 2014 7.460 7.460 7.120 7.120 3,624,612 -0.39(-5.19%)
Jun 26, 2014 7.300 7.530 7.100 7.510 302,809 +0.19(+2.60%)
Jun 25, 2014 7.520 7.600 7.180 7.320 365,060 -0.20(-2.66%)
Jun 24, 2014 7.790 7.790 7.430 7.520 340,058 -0.24(-3.09%)
Jun 23, 2014 7.760 7.830 7.620 7.760 177,685 -0.03(-0.39%)
Jun 20, 2014 7.680 7.810 7.510 7.790 218,801 +0.11(+1.43%)
Jun 19, 2014 7.730 7.879 7.548 7.680 146,187 -0.05(-0.65%)
Jun 18, 2014 7.760 7.929 7.500 7.730 241,807 -0.11(-1.40%)
Jun 17, 2014 7.530 7.940 7.390 7.840 379,812 +0.26(+3.43%)
Jun 16, 2014 7.400 7.595 7.292 7.580 213,112 +0.22(+2.99%)
Jun 13, 2014 7.350 7.415 7.140 7.360 203,189 +0.01(+0.14%)
Jun 12, 2014 7.480 7.580 7.290 7.350 165,601 -0.12(-1.61%)
Jun 11, 2014 7.470 7.600 7.370 7.470 219,401 -0.03(-0.40%)
Jun 10, 2014 7.300 7.560 7.140 7.500 345,936 +0.37(+5.19%)
Jun 06, 2014 6.910 7.200 6.800 7.130 395,638 +0.22(+3.18%)
Jun 05, 2014 6.960 7.080 6.740 6.910 426,365 -0.06(-0.86%)
Jun 04, 2014 7.100 7.100 6.880 6.970 307,031 -0.16(-2.24%)
Jun 03, 2014 7.230 7.230 7.020 7.130 231,013 -0.17(-2.33%)
Jun 02, 2014 7.320 7.350 7.000 7.300 268,770 -0.04(-0.54%)
May 30, 2014 7.360 7.478 7.101 7.340 251,905 -0.06(-0.81%)
May 29, 2014 7.260 7.410 7.150 7.400 257,841 +0.17(+2.35%)
May 28, 2014 7.270 7.270 6.950 7.230 365,024 -0.04(-0.55%)
May 27, 2014 7.140 7.320 7.000 7.270 238,520 +0.22(+3.12%)
May 23, 2014 6.990 7.050 7.050 7.050 235,400 +0.08(+1.15%)
May 22, 2014 6.790 7.090 6.680 6.970 245,120 +0.19(+2.80%)
May 21, 2014 6.930 6.980 6.700 6.780 247,173 -0.16(-2.31%)
May 20, 2014 6.950 7.050 6.850 6.940 282,944 +0.02(+0.29%)
May 19, 2014 6.980 7.200 6.835 6.920 318,515 -0.11(-1.56%)
May 16, 2014 7.110 7.240 6.960 7.030 256,832 -0.08(-1.13%)
May 15, 2014 7.120 7.289 6.900 7.110 401,205 -0.03(-0.42%)
May 14, 2014 7.090 7.640 7.070 7.140 437,674 +0.13(+1.85%)
May 13, 2014 7.350 7.426 6.870 7.010 510,607 -0.17(-2.37%)
May 12, 2014 7.460 7.640 7.080 7.180 488,954 -0.26(-3.49%)
May 09, 2014 7.030 7.510 7.000 7.440 634,118 +0.41(+5.83%)
May 08, 2014 6.820 7.310 6.800 7.030 555,422 +0.17(+2.48%)
May 07, 2014 8.180 8.180 6.420 6.860 2,051,677 -1.80(-20.79%)
May 06, 2014 8.490 8.830 8.300 8.660 645,987 +0.21(+2.49%)
May 05, 2014 7.900 8.650 7.900 8.450 638,335 +0.51(+6.42%)
May 02, 2014 8.100 8.380 7.860 7.940 318,613 -0.16(-1.98%)
May 01, 2014 7.940 8.270 7.810 8.100 217,665 +0.16(+2.02%)
Apr 30, 2014 7.960 8.030 7.650 7.940 474,032 -0.03(-0.38%)
Apr 29, 2014 8.090 8.422 7.770 7.970 399,071 -0.12(-1.48%)
Apr 28, 2014 8.500 8.680 7.980 8.090 326,739 -0.38(-4.49%)
Apr 25, 2014 8.680 8.970 8.350 8.470 195,364 -0.26(-2.98%)
Apr 24, 2014 8.850 9.104 8.560 8.730 226,517 -0.09(-1.02%)
Apr 23, 2014 9.160 9.260 8.820 8.820 172,123 -0.37(-4.03%)
Apr 22, 2014 8.920 9.350 8.870 9.190 270,425 +0.27(+3.03%)
Apr 21, 2014 8.620 9.050 8.620 8.920 268,076 +0.32(+3.72%)
Apr 17, 2014 8.580 8.600 8.600 8.600 255,500 -0.01(-0.12%)
Apr 16, 2014 8.370 8.698 8.210 8.610 341,553 +0.30(+3.61%)
Apr 15, 2014 8.650 8.850 8.000 8.310 380,740 -0.33(-3.82%)
Apr 14, 2014 8.910 9.140 8.570 8.640 359,640 -0.17(-1.93%)
Apr 11, 2014 8.860 9.130 8.580 8.810 302,383 -0.16(-1.78%)
Apr 10, 2014 9.600 9.775 8.910 8.970 447,447 -0.62(-6.47%)
Apr 09, 2014 9.950 9.950 9.411 9.590 524,375 -0.34(-3.42%)
Apr 08, 2014 9.820 10.00 9.301 9.930 474,185 +0.12(+1.22%)
Apr 07, 2014 10.12 10.17 9.690 9.810 247,764 -0.36(-3.54%)
Apr 04, 2014 11.06 11.07 9.990 10.17 663,120 -0.85(-7.71%)
Apr 03, 2014 10.85 11.13 10.63 11.02 322,210 +0.21(+1.94%)
Apr 02, 2014 10.70 10.88 10.41 10.81 308,474 +0.19(+1.79%)
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.