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

Glowpoint Inc (NY: GLOW )

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 (%)
Jun 30, 2015 0.8400 0.8400 0.8125 0.8125 618 -0.02(-2.03%)
Jun 29, 2015 0.7500 0.8400 0.7203 0.8293 4,858 +0.13(+18.47%)
Jun 26, 2015 0.8400 0.8400 0.7000 0.7000 12,723 -0.10(-12.50%)
Jun 25, 2015 0.8106 0.8106 0.8000 0.8000 3,090 -0.05(-5.47%)
Jun 24, 2015 0.7700 0.8500 0.7700 0.8463 11,611 -0.00(-0.42%)
Jun 23, 2015 0.8000 0.8500 0.8000 0.8499 6,132 +0.05(+6.24%)
Jun 22, 2015 0.8000 0.8000 0.8000 0.8000 747 +0.00(+0.00%)
Jun 19, 2015 0.8000 0.8000 0.7600 0.8000 17,582 +0.02(+2.83%)
Jun 18, 2015 0.7300 0.8000 0.7300 0.7780 19,693 +0.03(+3.73%)
Jun 17, 2015 0.7700 0.7901 0.7500 0.7500 6,509 -0.06(-7.06%)
Jun 16, 2015 0.7500 0.8300 0.7500 0.8070 14,190 +0.02(+2.15%)
Jun 15, 2015 0.7801 0.8100 0.7800 0.7900 3,653 -0.01(-1.25%)
Jun 12, 2015 0.8350 0.8400 0.7900 0.8000 2,252 +0.01(+1.27%)
Jun 11, 2015 0.8100 0.8321 0.7900 0.7900 6,354 -0.02(-2.47%)
Jun 10, 2015 0.8100 0.8400 0.7700 0.8100 6,637 -0.01(-1.22%)
Jun 09, 2015 0.8300 0.8500 0.7487 0.8200 33,724 +0.01(+0.61%)
Jun 08, 2015 0.8109 0.8150 0.7700 0.8150 19,323 -0.06(-6.32%)
Jun 05, 2015 0.8900 0.8900 0.8000 0.8700 10,099 -0.03(-3.32%)
Jun 04, 2015 0.8500 0.9200 0.7700 0.8999 48,092 +0.10(+12.49%)
Jun 03, 2015 0.7900 0.8500 0.7700 0.8000 16,261 +0.02(+2.22%)
Jun 02, 2015 0.8137 0.8137 0.7826 0.7826 7,401 -0.02(-2.18%)
Jun 01, 2015 0.8000 0.8000 0.7700 0.8000 5,302 +0.01(+1.27%)
May 29, 2015 0.9000 0.9000 0.7900 0.7900 3,004 -0.06(-7.06%)
May 28, 2015 0.8500 0.8500 0.8500 0.8500 200 +0.05(+6.25%)
May 27, 2015 0.7800 0.8200 0.7700 0.8000 27,799 +0.02(+2.56%)
May 26, 2015 0.8500 0.8500 0.6900 0.7800 10,253 -0.11(-12.40%)
May 22, 2015 0.8500 0.8904 0.8904 0.8904 12,200 +0.05(+6.00%)
May 21, 2015 0.8100 0.8500 0.8100 0.8400 6,851 +0.02(+2.44%)
May 20, 2015 0.7500 0.8500 0.7500 0.8200 4,071 +0.02(+2.50%)
May 19, 2015 0.8000 0.8700 0.8000 0.8000 5,700 -0.04(-5.33%)
May 18, 2015 0.9499 0.9499 0.8028 0.8450 7,377 -0.08(-8.15%)
May 15, 2015 0.8830 0.9500 0.8800 0.9200 1,851 -0.03(-3.16%)
May 14, 2015 0.9399 0.9500 0.8300 0.9500 12,199 +0.01(+1.06%)
May 13, 2015 0.9000 0.9400 0.9000 0.9400 12,930 +0.04(+4.44%)
May 12, 2015 0.8900 0.9201 0.8800 0.9000 2,520 +0.01(+1.12%)
May 11, 2015 0.9834 1.000 0.8800 0.8900 5,400 -0.03(-3.43%)
May 08, 2015 0.8600 0.9400 0.8500 0.9216 31,754 +0.07(+8.42%)
May 07, 2015 0.8400 0.8890 0.7600 0.8500 33,770 +0.03(+3.66%)
May 06, 2015 0.8200 0.8480 0.7400 0.8200 27,656 +0.03(+3.80%)
May 05, 2015 0.7500 0.8200 0.7139 0.7900 5,769 -0.01(-1.25%)
May 04, 2015 0.8000 0.8000 0.7500 0.8000 21,402 +0.00(+0.00%)
May 01, 2015 0.8500 0.8500 0.7700 0.8000 9,772 -0.04(-4.76%)
Apr 30, 2015 0.8000 0.8400 0.7800 0.8400 5,150 +0.05(+6.38%)
Apr 29, 2015 0.8400 0.8400 0.7532 0.7896 10,856 +0.01(+1.23%)
Apr 28, 2015 0.7515 0.8200 0.7515 0.7800 14,000 -0.03(-3.70%)
Apr 27, 2015 0.8880 0.8900 0.8100 0.8100 2,752 -0.02(-2.41%)
Apr 24, 2015 0.8000 0.9100 0.8000 0.8300 25,064 +0.00(+0.00%)
Apr 23, 2015 0.8300 0.8459 0.8000 0.8300 9,877 +0.01(+1.22%)
Apr 22, 2015 0.7400 0.8700 0.7300 0.8200 26,878 +0.10(+13.89%)
Apr 21, 2015 0.7105 0.7800 0.6800 0.7200 88,832 -0.04(-4.64%)
Apr 20, 2015 0.8210 0.8210 0.7500 0.7550 17,176 -0.06(-6.79%)
Apr 17, 2015 0.8400 0.8500 0.7500 0.8100 29,800 -0.01(-0.97%)
Apr 16, 2015 0.8000 0.8400 0.7699 0.8179 5,828 -0.01(-1.46%)
Apr 15, 2015 0.8500 0.8500 0.8300 0.8300 859 +0.02(+2.47%)
Apr 14, 2015 0.8000 0.8800 0.8000 0.8100 2,346 -0.01(-1.22%)
Apr 13, 2015 0.8080 0.8680 0.7848 0.8200 15,617 -0.01(-1.20%)
Apr 10, 2015 0.8599 0.8599 0.8300 0.8300 737 +0.01(+1.22%)
Apr 09, 2015 0.8100 0.8347 0.7899 0.8200 14,775 +0.00(+0.01%)
Apr 08, 2015 0.8030 0.8550 0.8030 0.8199 5,810 -0.00(-0.01%)
Apr 07, 2015 0.8900 0.9200 0.8200 0.8200 30,320 -0.09(-9.89%)
Apr 06, 2015 0.9684 0.9684 0.7900 0.9100 36,625 -0.01(-1.09%)
Apr 02, 2015 0.8700 0.9200 0.9200 0.9200 11,000 +0.05(+5.75%)
Apr 01, 2015 0.8801 0.9000 0.8137 0.8700 16,511 -0.04(-4.27%)
Mar 31, 2015 0.9203 0.9210 0.8500 0.9088 31,718 -0.03(-3.32%)
Mar 30, 2015 0.9817 0.9900 0.8600 0.9400 49,464 +0.03(+3.24%)
Mar 27, 2015 0.9500 1.020 0.9105 0.9105 29,547 -0.10(-9.85%)
Mar 26, 2015 0.9264 1.020 0.9000 1.010 8,471 +0.02(+2.02%)
Mar 25, 2015 1.080 1.080 0.9700 0.9900 8,282 -0.09(-8.33%)
Mar 24, 2015 0.9400 1.080 0.9100 1.080 17,369 +0.14(+15.14%)
Mar 23, 2015 0.6500 0.9380 0.6500 0.9380 123,254 +0.07(+7.82%)
Mar 20, 2015 0.9000 0.9200 0.8700 0.8700 3,597 -0.03(-3.33%)
Mar 19, 2015 0.8396 0.9100 0.8154 0.9000 12,333 -0.01(-1.11%)
Mar 18, 2015 0.9000 0.9150 0.8599 0.9101 6,357 +0.01(+1.12%)
Mar 17, 2015 0.8601 0.9500 0.8601 0.9000 14,628 +0.01(+1.56%)
Mar 16, 2015 0.9300 0.9500 0.8750 0.8862 15,005 -0.03(-3.45%)
Mar 13, 2015 0.9000 0.9370 0.8700 0.9179 40,374 +0.04(+4.29%)
Mar 12, 2015 0.9201 0.9201 0.8599 0.8801 45,183 -0.03(-3.29%)
Mar 11, 2015 0.9100 0.9500 0.8600 0.9100 51,398 +0.00(+0.00%)
Mar 10, 2015 0.9001 0.9300 0.8501 0.9100 42,568 +0.01(+1.11%)
Mar 09, 2015 0.9200 0.9201 0.8500 0.9000 66,555 -0.03(-3.23%)
Mar 06, 2015 0.9252 0.9351 0.8999 0.9300 32,100 -0.02(-2.11%)
Mar 05, 2015 0.9000 1.000 0.9000 0.9500 145,958 -0.07(-6.86%)
Mar 04, 2015 0.9901 1.020 0.9800 1.020 56,244 +0.03(+3.03%)
Mar 03, 2015 0.9800 1.010 0.9600 0.9900 68,201 +0.01(+1.02%)
Mar 02, 2015 1.000 1.000 0.9300 0.9800 39,459 -0.03(-2.97%)
Feb 27, 2015 1.040 1.050 1.000 1.010 28,344 -0.03(-2.88%)
Feb 26, 2015 1.030 1.050 1.000 1.040 18,047 -0.01(-1.18%)
Feb 25, 2015 1.000 1.070 0.9900 1.052 19,659 +0.00(+0.23%)
Feb 24, 2015 1.031 1.059 1.020 1.050 35,057 +0.00(+0.00%)
Feb 23, 2015 1.080 1.090 1.000 1.050 43,977 +0.01(+0.96%)
Feb 20, 2015 1.050 1.100 1.040 1.040 44,218 -0.02(-1.89%)
Feb 19, 2015 1.080 1.130 1.050 1.060 37,757 +0.01(+0.95%)
Feb 18, 2015 1.070 1.115 1.040 1.050 53,323 -0.01(-0.94%)
Feb 17, 2015 1.030 1.070 1.030 1.060 49,942 +0.01(+0.95%)
Feb 13, 2015 1.030 1.050 1.050 1.050 3,100 +0.01(+0.96%)
Feb 12, 2015 1.020 1.060 1.000 1.040 16,905 +0.00(+0.00%)
Feb 11, 2015 1.050 1.050 1.040 1.040 929 +0.00(+0.00%)
Feb 10, 2015 1.050 1.050 1.040 1.040 5,941 +0.02(+1.96%)
Feb 09, 2015 1.040 1.040 1.010 1.020 16,100 -0.06(-5.56%)
Feb 06, 2015 0.9700 1.080 0.9700 1.080 21,510 +0.05(+4.85%)
Feb 05, 2015 1.030 1.080 1.030 1.030 6,400 -0.01(-0.96%)
Feb 04, 2015 1.030 1.070 1.030 1.040 7,812 +0.00(+0.00%)
Feb 03, 2015 1.060 1.060 1.040 1.040 1,500 +0.01(+0.97%)
Feb 02, 2015 1.030 1.050 0.9900 1.030 26,100 -0.02(-1.90%)
Jan 30, 2015 1.030 1.050 1.030 1.050 6,500 +0.02(+1.93%)
Jan 29, 2015 1.090 1.090 1.030 1.030 6,102 -0.02(-1.69%)
Jan 26, 2015 1.030 1.080 1.030 1.048 50 +0.03(+2.73%)
Jan 23, 2015 1.030 1.030 0.9999 1.020 6,775 -0.02(-1.92%)
Jan 22, 2015 1.030 1.052 1.010 1.040 14,575 +0.04(+4.00%)
Jan 21, 2015 1.030 1.070 0.9600 1.000 21,417 -0.05(-4.76%)
Jan 20, 2015 1.060 1.060 1.030 1.050 17,025 -0.01(-0.94%)
Jan 16, 2015 1.030 1.080 1.000 1.060 11,890 +0.02(+2.00%)
Jan 15, 2015 1.070 1.070 1.030 1.039 2,745 +0.01(+0.88%)
Jan 14, 2015 1.090 1.090 1.030 1.030 22,586 +0.00(+0.01%)
Jan 13, 2015 1.040 1.090 1.010 1.030 39,678 +0.00(+0.00%)
Jan 12, 2015 1.080 1.080 0.9900 1.030 1,902 -0.02(-1.90%)
Jan 09, 2015 1.100 1.100 1.030 1.050 22,704 +0.03(+2.94%)
Jan 08, 2015 1.080 1.120 1.020 1.020 14,000 -0.08(-7.27%)
Jan 07, 2015 1.010 1.120 0.9999 1.100 52,156 +0.07(+6.80%)
Jan 06, 2015 0.9800 1.056 0.9800 1.030 39,023 -0.01(-0.95%)
Jan 05, 2015 1.070 1.090 1.020 1.040 5,525 -0.05(-4.60%)
Jan 02, 2015 1.040 1.090 1.030 1.090 14,175 -0.01(-0.91%)
Dec 31, 2014 1.110 1.100 1.100 1.100 36,800 +0.00(+0.00%)
Dec 30, 2014 1.050 1.105 1.040 1.100 25,568 +0.01(+0.91%)
Dec 29, 2014 1.110 1.140 1.080 1.090 9,027 +0.01(+0.94%)
Dec 26, 2014 1.100 1.100 1.053 1.080 6,145 -0.02(-1.81%)
Dec 24, 2014 1.120 1.100 1.100 1.100 21,900 -0.00(-0.01%)
Dec 23, 2014 1.060 1.130 1.060 1.100 16,922 +0.02(+1.85%)
Dec 22, 2014 1.150 1.150 1.060 1.080 36,611 -0.01(-0.92%)
Dec 19, 2014 1.170 1.175 1.090 1.090 9,780 -0.07(-6.03%)
Dec 18, 2014 1.170 1.190 1.150 1.160 11,160 +0.01(+0.87%)
Dec 17, 2014 1.140 1.180 1.101 1.150 29,838 -0.01(-0.86%)
Dec 16, 2014 1.170 1.200 1.160 1.160 5,257 -0.01(-0.85%)
Dec 15, 2014 1.170 1.190 1.060 1.170 30,937 -0.03(-2.50%)
Dec 12, 2014 1.171 1.200 1.171 1.200 869 +0.02(+2.11%)
Dec 11, 2014 1.200 1.200 1.150 1.175 10,443 +0.01(+0.44%)
Dec 10, 2014 1.180 1.185 1.160 1.170 16,900 -0.02(-1.68%)
Dec 09, 2014 1.199 1.210 1.180 1.190 7,972 -0.01(-0.83%)
Dec 08, 2014 1.200 1.200 1.160 1.200 3,511 -0.04(-3.35%)
Dec 05, 2014 1.250 1.250 1.240 1.242 700 -0.01(-0.67%)
Dec 04, 2014 1.270 1.270 1.250 1.250 1,475 -0.03(-2.34%)
Dec 03, 2014 1.190 1.280 1.050 1.280 10,521 +0.12(+10.34%)
Dec 02, 2014 1.190 1.248 1.160 1.160 3,740 -0.08(-6.44%)
Dec 01, 2014 1.250 1.250 1.160 1.240 7,297 -0.02(-1.59%)
Nov 28, 2014 1.180 1.300 1.180 1.260 8,548 +0.03(+2.44%)
Nov 26, 2014 1.230 1.230 1.230 1.230 4,300 +0.03(+2.50%)
Nov 25, 2014 1.200 1.280 1.180 1.200 12,440 -0.04(-3.23%)
Nov 24, 2014 1.270 1.280 1.210 1.240 8,400 +0.00(+0.00%)
Nov 21, 2014 1.250 1.250 1.240 1.240 800 -0.04(-3.13%)
Nov 20, 2014 1.290 1.330 1.250 1.280 34,149 -0.02(-1.66%)
Nov 19, 2014 1.330 1.330 1.300 1.302 2,300 -0.02(-1.39%)
Nov 18, 2014 1.230 1.370 1.202 1.320 158,290 +0.07(+5.60%)
Nov 17, 2014 1.240 1.260 1.160 1.250 68,721 -0.01(-0.79%)
Nov 14, 2014 1.242 1.280 1.213 1.260 28,944 +0.01(+0.80%)
Nov 13, 2014 1.250 1.250 1.240 1.250 700 -0.01(-0.79%)
Nov 12, 2014 1.220 1.260 1.210 1.260 25,327 +0.01(+0.80%)
Nov 11, 2014 1.240 1.250 1.220 1.250 5,096 -0.01(-0.79%)
Nov 10, 2014 1.210 1.280 1.170 1.260 9,701 +0.01(+0.80%)
Nov 07, 2014 1.290 1.305 1.240 1.250 13,422 -0.01(-0.79%)
Nov 06, 2014 1.250 1.320 1.200 1.260 32,175 +0.07(+5.88%)
Nov 05, 2014 1.128 1.210 1.070 1.190 42,121 +0.05(+4.39%)
Nov 04, 2014 1.088 1.200 1.073 1.140 7,504 -0.01(-0.87%)
Nov 03, 2014 1.150 1.150 1.110 1.150 21,100 -0.05(-4.17%)
Oct 31, 2014 1.180 1.250 1.170 1.200 7,100 -0.02(-1.64%)
Oct 30, 2014 1.210 1.270 1.195 1.220 29,691 -0.01(-0.81%)
Oct 29, 2014 1.250 1.250 1.210 1.230 9,400 -0.03(-2.38%)
Oct 28, 2014 1.270 1.290 1.200 1.260 8,200 -0.01(-0.79%)
Oct 27, 2014 1.250 1.280 1.270 1.270 5,700 +0.00(+0.01%)
Oct 24, 2014 1.220 1.310 1.220 1.270 42,184 +0.06(+4.96%)
Oct 23, 2014 1.220 1.220 1.170 1.210 19,000 -0.01(-0.83%)
Oct 22, 2014 1.200 1.220 1.180 1.220 25,516 +0.03(+2.52%)
Oct 21, 2014 1.200 1.200 1.180 1.190 3,669 +0.00(+0.00%)
Oct 20, 2014 1.190 1.210 1.210 1.190 14,705 -0.02(-1.65%)
Oct 17, 2014 1.120 1.220 1.120 1.210 38,322 +0.09(+8.04%)
Oct 16, 2014 1.100 1.120 1.092 1.120 8,753 -0.02(-1.89%)
Oct 15, 2014 1.150 1.160 1.150 1.142 7,125 +0.00(+0.14%)
Oct 14, 2014 1.152 1.230 1.080 1.140 106,166 -0.01(-0.87%)
Oct 13, 2014 1.170 1.176 1.140 1.150 13,207 -0.01(-0.86%)
Oct 10, 2014 1.200 1.200 1.130 1.160 42,001 -0.04(-3.33%)
Oct 09, 2014 1.230 1.245 1.170 1.200 68,100 -0.05(-4.00%)
Oct 08, 2014 1.280 1.290 1.240 1.250 62,412 -0.03(-2.72%)
Oct 07, 2014 1.280 1.290 1.260 1.285 12,823 +0.01(+1.18%)
Oct 06, 2014 1.250 1.280 1.210 1.270 30,124 +0.01(+0.79%)
Oct 03, 2014 1.300 1.330 1.250 1.260 54,286 -0.02(-1.56%)
Oct 02, 2014 1.270 1.300 1.240 1.280 33,015 -0.02(-1.54%)
Oct 01, 2014 1.290 1.300 1.240 1.300 42,877 +0.00(+0.00%)
Sep 30, 2014 1.290 1.320 1.250 1.300 65,445 +0.03(+2.36%)
Sep 29, 2014 1.290 1.310 1.260 1.270 25,359 -0.02(-1.55%)
Sep 26, 2014 1.290 1.310 1.280 1.290 22,981 +0.00(+0.00%)
Sep 25, 2014 1.320 1.320 1.260 1.290 31,000 -0.03(-2.27%)
Sep 24, 2014 1.320 1.330 1.310 1.320 11,534 +0.00(+0.00%)
Sep 23, 2014 1.320 1.340 1.310 1.320 10,505 +0.01(+0.76%)
Sep 22, 2014 1.349 1.349 1.271 1.310 26,206 -0.05(-3.68%)
Sep 19, 2014 1.320 1.360 1.220 1.360 117,796 +0.03(+2.26%)
Sep 18, 2014 1.350 1.350 1.320 1.330 18,638 -0.03(-2.21%)
Sep 17, 2014 1.370 1.370 1.330 1.360 30,328 -0.02(-1.44%)
Sep 16, 2014 1.330 1.380 1.280 1.380 67,768 +0.04(+2.98%)
Sep 15, 2014 1.310 1.350 1.280 1.340 30,128 -0.02(-1.47%)
Sep 12, 2014 1.330 1.370 1.310 1.360 31,295 +0.03(+2.26%)
Sep 11, 2014 1.340 1.380 1.330 1.330 34,033 +0.00(+0.00%)
Sep 10, 2014 1.340 1.340 1.310 1.330 33,897 +0.00(+0.00%)
Sep 09, 2014 1.340 1.360 1.330 1.330 8,782 +0.00(+0.00%)
Sep 08, 2014 1.350 1.360 1.290 1.330 42,493 -0.03(-2.21%)
Sep 05, 2014 1.380 1.380 1.300 1.360 189,565 -0.02(-1.45%)
Sep 04, 2014 2.040 2.040 1.270 1.380 142,073 +0.05(+3.76%)
Sep 03, 2014 1.320 1.340 1.250 1.330 95,055 +0.03(+2.31%)
Sep 02, 2014 1.290 1.302 1.290 1.300 21,119 +0.00(+0.00%)
Aug 29, 2014 1.310 1.300 1.300 1.300 12,000 -0.02(-1.18%)
Aug 28, 2014 1.300 1.319 1.250 1.315 25,765 +0.02(+1.19%)
Aug 27, 2014 1.300 1.300 1.300 1.300 5,130 +0.01(+0.78%)
Aug 26, 2014 1.307 1.320 1.290 1.290 2,552 +0.00(+0.00%)
Aug 25, 2014 1.290 1.298 1.290 1.290 13,013 -0.01(-0.77%)
Aug 22, 2014 1.320 1.320 1.300 1.300 31,477 +0.00(+0.00%)
Aug 21, 2014 1.290 1.317 1.290 1.300 27,568 +0.00(+0.00%)
Aug 20, 2014 1.300 1.320 1.280 1.300 49,627 -0.01(-0.76%)
Aug 19, 2014 1.280 1.320 1.280 1.310 26,799 +0.01(+0.77%)
Aug 18, 2014 1.250 1.300 1.250 1.300 12,826 -0.01(-0.76%)
Aug 15, 2014 1.300 1.320 1.300 1.310 32,081 +0.01(+0.77%)
Aug 14, 2014 1.300 1.320 1.300 1.300 2,200 -0.00(-0.01%)
Aug 13, 2014 1.300 1.320 1.300 1.300 9,643 -0.01(-0.76%)
Aug 12, 2014 1.290 1.310 1.290 1.310 9,613 +0.00(+0.00%)
Aug 11, 2014 1.300 1.310 1.300 1.310 11,280 +0.01(+0.77%)
Aug 08, 2014 1.340 1.340 1.300 1.300 11,261 -0.01(-0.76%)
Aug 07, 2014 1.350 1.350 1.300 1.310 8,300 -0.03(-2.24%)
Aug 06, 2014 1.340 1.350 1.330 1.340 5,843 +0.00(+0.00%)
Aug 05, 2014 1.350 1.350 1.320 1.340 2,000 -0.01(-0.74%)
Aug 04, 2014 1.340 1.350 1.320 1.350 6,225 +0.00(+0.00%)
Aug 01, 2014 1.350 1.350 1.340 1.350 1,437 -0.03(-2.17%)
Jul 31, 2014 1.288 1.380 1.284 1.380 13,731 +0.03(+2.22%)
Jul 30, 2014 1.330 1.360 1.320 1.350 17,920 +0.01(+0.75%)
Jul 29, 2014 1.331 1.340 1.330 1.340 16,050 +0.00(+0.00%)
Jul 28, 2014 1.360 1.362 1.310 1.340 13,725 -0.03(-2.19%)
Jul 25, 2014 1.370 1.380 1.360 1.370 3,093 +0.01(+0.74%)
Jul 24, 2014 1.320 1.370 1.320 1.360 8,195 +0.00(+0.01%)
Jul 23, 2014 1.320 1.360 1.320 1.360 1,660 -0.00(-0.01%)
Jul 22, 2014 1.370 1.370 1.330 1.360 9,625 -0.02(-1.45%)
Jul 21, 2014 1.310 1.380 1.310 1.380 5,807 +0.02(+1.47%)
Jul 18, 2014 1.320 1.370 1.300 1.360 3,379 +0.01(+0.74%)
Jul 17, 2014 1.360 1.380 1.310 1.350 16,650 +0.02(+1.50%)
Jul 16, 2014 1.330 1.350 1.280 1.330 25,510 -0.03(-2.21%)
Jul 15, 2014 1.380 1.400 1.340 1.360 42,494 -0.05(-3.55%)
Jul 14, 2014 1.400 1.510 1.350 1.410 21,484 +0.00(+0.00%)
Jul 11, 2014 1.400 1.500 1.400 1.410 7,810 -0.01(-0.70%)
Jul 10, 2014 1.430 1.440 1.410 1.420 9,818 -0.02(-1.53%)
Jul 09, 2014 1.450 1.520 1.440 1.442 21,598 -0.08(-5.13%)
Jul 08, 2014 1.480 1.550 1.440 1.520 12,481 +0.02(+1.33%)
Jul 07, 2014 1.520 1.560 1.460 1.500 10,621 -0.09(-5.65%)
Jul 03, 2014 1.490 1.590 1.590 1.590 42,300 +0.12(+8.16%)
Jul 02, 2014 1.460 1.497 1.450 1.470 20,300 -0.01(-0.68%)
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.