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

GX Defense Tech ETF (NQ: SHLD )

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 (%)
Jul 31, 2017 8.611 8.675 8.050 8.153 1,592,518 -0.46(-5.32%)
Jul 28, 2017 8.620 8.816 8.415 8.611 1,078,097 -0.08(-0.97%)
Jul 27, 2017 8.125 8.760 8.106 8.695 1,713,592 +0.50(+6.16%)
Jul 26, 2017 8.181 8.387 8.059 8.190 825,467 -0.05(-0.57%)
Jul 25, 2017 7.835 8.461 7.807 8.237 2,186,784 +0.38(+4.88%)
Jul 24, 2017 8.172 8.210 7.620 7.854 2,155,304 -0.40(-4.87%)
Jul 21, 2017 9.116 9.163 8.172 8.256 3,708,529 -0.72(-8.02%)
Jul 20, 2017 10.05 8.835 8.976 12,594,068 +0.86(+10.60%)
Jul 19, 2017 8.349 8.686 8.022 8.115 1,454,510 -0.31(-3.66%)
Jul 18, 2017 8.461 8.919 8.190 8.424 2,556,980 -0.03(-0.33%)
Jul 17, 2017 7.611 8.513 7.498 8.452 1,775,684 +0.92(+12.16%)
Jul 14, 2017 7.554 7.713 7.452 7.536 795,209 -0.12(-1.59%)
Jul 13, 2017 7.190 7.713 6.872 7.657 1,521,757 +0.51(+7.20%)
Jul 12, 2017 7.143 7.377 7.022 7.143 660,306 +0.04(+0.53%)
Jul 11, 2017 7.012 7.396 6.993 7.106 755,666 +0.13(+1.88%)
Jul 10, 2017 7.246 7.246 6.797 6.975 825,976 -0.30(-4.11%)
Jul 07, 2017 7.442 7.447 7.059 7.274 913,193 -0.14(-1.89%)
Jul 06, 2017 8.125 7.377 7.414 1,116,896 -0.71(-8.75%)
Jul 05, 2017 8.555 8.555 8.125 8.125 842,105 -0.47(-5.44%)
Jul 03, 2017 8.265 8.592 8.228 8.592 780,220 +0.31(+3.72%)
Jun 30, 2017 8.050 8.490 7.796 8.284 1,489,616 +0.34(+4.24%)
Jun 29, 2017 7.386 7.947 7.349 7.947 1,665,946 +0.46(+6.12%)
Jun 28, 2017 7.283 7.657 7.283 7.489 1,239,321 +0.27(+3.76%)
Jun 27, 2017 6.891 7.545 6.872 7.218 1,282,034 +0.34(+4.89%)
Jun 26, 2017 6.535 7.012 6.168 6.881 1,345,362 +0.38(+5.90%)
Jun 23, 2017 6.283 6.582 6.283 6.498 859,640 +0.12(+1.91%)
Jun 22, 2017 6.002 6.601 5.946 6.376 1,938,933 +0.36(+6.07%)
Jun 21, 2017 6.283 6.283 5.797 6.012 1,969,850 -0.35(-5.44%)
Jun 20, 2017 5.946 6.629 5.918 6.358 1,963,634 +0.40(+6.75%)
Jun 19, 2017 6.189 6.236 5.853 5.956 1,725,762 -0.28(-4.50%)
Jun 16, 2017 6.348 6.376 6.096 6.236 2,112,502 -0.18(-2.77%)
Jun 15, 2017 6.470 6.587 6.292 6.414 803,026 -0.15(-2.28%)
Jun 14, 2017 6.348 6.591 6.189 6.563 1,049,866 +0.16(+2.48%)
Jun 13, 2017 6.573 6.573 6.217 6.404 911,748 -0.17(-2.56%)
Jun 12, 2017 6.461 6.872 6.451 6.573 676,267 -0.03(-0.42%)
Jun 09, 2017 6.376 6.713 6.331 6.601 667,406 +0.15(+2.32%)
Jun 08, 2017 6.601 6.713 6.376 6.451 1,283,291 -0.11(-1.71%)
Jun 07, 2017 6.115 6.620 6.099 6.563 1,427,382 +0.38(+6.20%)
Jun 06, 2017 6.208 6.302 6.007 6.180 1,880,229 -0.16(-2.51%)
Jun 05, 2017 6.666 6.694 6.189 6.339 2,078,577 -0.39(-5.83%)
Jun 02, 2017 7.022 7.061 6.694 6.732 1,332,767 -0.33(-4.64%)
Jun 01, 2017 6.788 7.227 6.751 7.059 1,261,866 +0.15(+2.17%)
May 31, 2017 6.835 6.965 6.489 6.909 1,813,264 +0.00(+0.00%)
May 30, 2017 7.199 7.199 6.750 6.909 1,734,240 -0.36(-5.01%)
May 26, 2017 7.835 7.900 7.134 7.274 2,758,225 -0.65(-8.25%)
May 25, 2017 8.228 9.256 7.611 7.928 9,027,345 +0.94(+13.52%)
May 24, 2017 7.218 7.302 6.928 6.984 1,137,874 -0.29(-3.98%)
May 23, 2017 7.704 7.938 7.199 7.274 1,823,098 -0.07(-0.89%)
May 22, 2017 7.218 7.667 7.124 7.339 1,434,969 +0.01(+0.13%)
May 19, 2017 7.199 7.573 7.078 7.330 1,360,060 +0.11(+1.55%)
May 18, 2017 7.433 7.582 7.012 7.218 1,328,486 -0.22(-3.02%)
May 17, 2017 7.685 7.788 7.293 7.442 1,339,469 -0.34(-4.33%)
May 16, 2017 7.667 8.237 7.498 7.779 1,670,279 +0.01(+0.12%)
May 15, 2017 8.863 8.873 7.667 7.769 2,628,353 -1.10(-12.43%)
May 12, 2017 9.462 9.471 8.620 8.873 1,397,512 -0.63(-6.59%)
May 11, 2017 10.29 10.46 9.406 9.499 1,105,357 -1.01(-9.61%)
May 10, 2017 9.789 10.74 9.789 10.51 1,015,139 +0.67(+6.84%)
May 09, 2017 9.798 10.02 9.691 9.836 510,619 -0.03(-0.28%)
May 08, 2017 9.967 10.17 9.794 9.864 490,569 -0.20(-1.95%)
May 05, 2017 9.695 10.16 9.686 10.06 600,285 +0.36(+3.66%)
May 04, 2017 9.724 9.948 9.602 9.705 587,120 -0.05(-0.48%)
May 03, 2017 10.08 10.10 9.537 9.752 701,602 -0.26(-2.61%)
May 02, 2017 9.537 10.27 9.406 10.01 786,634 +0.46(+4.79%)
May 01, 2017 9.621 9.658 9.378 9.555 471,818 +0.00(+0.00%)
Apr 28, 2017 9.686 9.901 9.424 9.555 942,339 -0.22(-2.29%)
Apr 27, 2017 10.06 10.12 9.675 9.780 902,499 -0.35(-3.42%)
Apr 26, 2017 10.57 10.59 9.593 10.13 1,881,019 -0.42(-3.99%)
Apr 25, 2017 11.50 11.61 10.46 10.55 2,204,228 -1.09(-9.40%)
Apr 24, 2017 12.54 12.80 11.57 11.64 1,499,132 -0.88(-7.02%)
Apr 21, 2017 12.71 13.03 12.16 12.52 1,727,330 -0.23(-1.83%)
Apr 20, 2017 13.18 13.28 12.65 12.75 1,732,558 -0.30(-2.29%)
Apr 19, 2017 13.03 13.39 12.91 13.05 1,907,640 -0.03(-0.21%)
Apr 18, 2017 12.51 13.17 12.39 13.08 1,806,716 +0.49(+3.86%)
Apr 17, 2017 12.20 12.61 11.90 12.59 1,280,086 +0.40(+3.30%)
Apr 13, 2017 12.43 12.73 11.92 12.19 1,342,470 -0.29(-2.32%)
Apr 12, 2017 12.34 13.02 12.21 12.48 2,478,719 +0.10(+0.83%)
Apr 11, 2017 11.20 12.40 11.00 12.38 3,663,239 +1.23(+11.07%)
Apr 10, 2017 10.58 11.21 10.45 11.14 1,354,602 +0.54(+5.11%)
Apr 07, 2017 10.73 10.87 10.54 10.60 784,744 -0.29(-2.66%)
Apr 06, 2017 10.69 11.07 10.66 10.89 1,111,421 +0.24(+2.28%)
Apr 05, 2017 10.70 11.09 10.50 10.65 1,164,759 +0.03(+0.26%)
Apr 04, 2017 11.02 11.14 10.31 10.62 1,437,902 -0.37(-3.40%)
Apr 03, 2017 10.67 11.29 10.67 11.00 1,777,409 +0.25(+2.35%)
Mar 31, 2017 10.91 11.09 10.38 10.74 2,303,158 -0.24(-2.21%)
Mar 30, 2017 10.61 11.39 10.47 10.99 2,481,157 +0.23(+2.17%)
Mar 29, 2017 10.35 11.85 10.29 10.75 5,554,867 +0.19(+1.77%)
Mar 28, 2017 8.863 10.56 8.704 10.56 5,553,360 +1.75(+19.83%)
Mar 27, 2017 7.900 8.957 7.844 8.817 2,129,335 +0.87(+10.94%)
Mar 24, 2017 7.629 7.975 7.545 7.947 845,398 +0.29(+3.79%)
Mar 23, 2017 7.508 7.938 7.339 7.657 1,901,485 +0.20(+2.63%)
Mar 22, 2017 7.424 7.788 7.106 7.461 4,438,821 -1.05(-12.31%)
Mar 21, 2017 8.574 8.592 8.265 8.508 1,360,486 -0.07(-0.87%)
Mar 20, 2017 8.471 8.592 8.340 8.583 1,441,079 +0.12(+1.44%)
Mar 17, 2017 8.321 8.461 8.219 8.461 2,014,579 +0.08(+1.00%)
Mar 16, 2017 8.190 8.396 8.134 8.377 900,768 +0.19(+2.28%)
Mar 15, 2017 8.284 8.508 8.078 8.190 1,350,756 -0.04(-0.45%)
Mar 14, 2017 8.480 8.695 8.190 8.228 1,676,486 -0.39(-4.56%)
Mar 13, 2017 8.508 8.891 8.405 8.620 1,482,885 -0.01(-0.11%)
Mar 10, 2017 7.601 8.882 7.587 8.630 3,731,144 +1.14(+15.23%)
Mar 09, 2017 7.367 7.741 7.162 7.489 2,193,882 +0.49(+6.94%)
Mar 08, 2017 6.975 7.246 6.853 7.003 826,044 +0.06(+0.81%)
Mar 07, 2017 6.965 7.087 6.694 6.947 599,844 -0.08(-1.20%)
Mar 06, 2017 7.022 7.106 6.909 7.031 599,702 -0.09(-1.31%)
Mar 03, 2017 7.265 7.386 6.919 7.124 707,166 -0.14(-1.93%)
Mar 02, 2017 7.367 7.396 7.078 7.265 910,283 +0.10(+1.44%)
Mar 01, 2017 7.433 7.452 7.106 7.162 784,183 -0.17(-2.30%)
Feb 28, 2017 7.461 7.516 6.975 7.330 1,009,042 -0.19(-2.49%)
Feb 27, 2017 7.265 7.723 7.265 7.517 1,242,680 +0.28(+3.88%)
Feb 24, 2017 7.283 7.554 7.087 7.237 1,508,643 -0.16(-2.15%)
Feb 23, 2017 7.685 7.882 7.279 7.396 1,515,935 -0.39(-5.04%)
Feb 22, 2017 7.667 8.134 7.386 7.788 3,196,513 +0.25(+3.35%)
Feb 21, 2017 7.339 7.611 6.965 7.536 2,568,492 +0.49(+6.90%)
Feb 17, 2017 7.050 7.050 7.050 0 +0.14(+2.03%)
Feb 16, 2017 7.227 7.330 6.744 6.909 1,973,729 -0.18(-2.51%)
Feb 15, 2017 6.620 7.124 6.554 7.087 2,380,859 +0.45(+6.76%)
Feb 14, 2017 5.956 6.825 5.825 6.638 3,264,020 +0.65(+10.94%)
Feb 13, 2017 6.442 6.554 5.815 5.984 3,155,836 -0.52(-8.05%)
Feb 10, 2017 7.199 7.246 6.339 6.507 12,899,304 +1.33(+25.63%)
Feb 09, 2017 5.329 5.488 5.170 5.180 1,845,940 -0.18(-3.32%)
Feb 08, 2017 5.236 5.488 5.142 5.357 1,525,198 +0.07(+1.24%)
Feb 07, 2017 6.059 6.096 5.161 5.292 3,308,703 -0.80(-13.19%)
Feb 06, 2017 6.395 6.534 6.077 6.096 1,222,212 -0.34(-5.23%)
Feb 03, 2017 6.189 6.629 6.105 6.433 1,165,948 +0.26(+4.24%)
Feb 02, 2017 6.236 6.330 5.993 6.171 931,302 -0.05(-0.75%)
Feb 01, 2017 6.517 6.732 6.087 6.217 1,697,985 -0.31(-4.73%)
Jan 31, 2017 6.311 6.545 6.077 6.526 1,671,947 +0.11(+1.75%)
Jan 30, 2017 6.788 6.825 5.946 6.414 4,182,094 -0.52(-7.55%)
Jan 27, 2017 7.339 7.550 6.620 6.937 3,173,003 -0.50(-6.78%)
Jan 26, 2017 8.200 8.312 7.358 7.442 2,857,140 -0.76(-9.24%)
Jan 25, 2017 8.845 8.873 8.148 8.200 1,372,310 -0.62(-7.00%)
Jan 24, 2017 8.761 8.854 8.695 8.817 477,462 +0.09(+1.07%)
Jan 23, 2017 8.723 8.845 8.564 8.723 728,199 +0.00(+0.00%)
Jan 20, 2017 8.293 8.934 8.265 8.723 1,386,015 +0.36(+4.36%)
Jan 19, 2017 8.162 8.489 8.125 8.359 1,248,842 +0.07(+0.79%)
Jan 18, 2017 8.237 8.536 8.125 8.293 930,268 -0.05(-0.56%)
Jan 17, 2017 8.041 8.901 8.041 8.340 1,580,184 +0.17(+2.06%)
Jan 13, 2017 8.172 8.172 8.172 0 -0.07(-0.79%)
Jan 12, 2017 8.265 8.695 7.910 8.237 1,591,793 -0.28(-3.29%)
Jan 11, 2017 8.564 8.648 8.415 8.517 1,292,916 -0.03(-0.33%)
Jan 10, 2017 8.387 8.574 8.209 8.546 1,739,012 +0.04(+0.44%)
Jan 09, 2017 8.845 8.864 8.368 8.508 3,186,324 -0.43(-4.81%)
Jan 06, 2017 9.630 9.761 8.583 8.938 3,247,979 -0.78(-7.99%)
Jan 05, 2017 10.28 10.46 9.714 9.714 3,371,242 +0.03(+0.29%)
Jan 04, 2017 9.163 9.705 9.116 9.686 3,180,222 +0.60(+6.58%)
Jan 03, 2017 8.704 9.088 8.368 9.088 1,808,668 +0.40(+4.63%)
Dec 30, 2016 8.686 8.686 8.686 0 +0.27(+3.22%)
Dec 29, 2016 8.041 8.415 7.769 8.415 3,472,503 +0.77(+10.02%)
Dec 28, 2016 7.760 7.854 7.480 7.648 1,906,732 -0.10(-1.33%)
Dec 27, 2016 8.256 8.312 7.573 7.751 2,608,805 -0.47(-5.69%)
Dec 23, 2016 8.218 8.218 8.218 0 -0.57(-6.49%)
Dec 22, 2016 9.163 9.237 8.714 8.789 1,434,887 -0.46(-4.95%)
Dec 21, 2016 9.368 9.490 9.181 9.247 1,333,307 -0.17(-1.79%)
Dec 20, 2016 9.350 9.770 9.331 9.415 1,154,410 +0.04(+0.40%)
Dec 19, 2016 9.798 10.04 9.359 9.378 1,083,982 -0.36(-3.65%)
Dec 16, 2016 9.509 9.798 9.350 9.733 2,034,097 +0.09(+0.97%)
Dec 15, 2016 9.957 10.02 9.350 9.639 2,050,447 -0.21(-2.09%)
Dec 14, 2016 10.68 10.68 9.836 9.845 1,584,855 -0.81(-7.63%)
Dec 13, 2016 10.68 10.86 10.45 10.66 898,265 -0.10(-0.96%)
Dec 12, 2016 11.14 11.19 10.55 10.76 1,269,303 -0.39(-3.52%)
Dec 09, 2016 11.62 11.76 10.94 11.15 1,860,948 -0.78(-6.51%)
Dec 08, 2016 10.66 11.95 10.65 11.93 2,619,764 +0.60(+5.28%)
Dec 07, 2016 11.05 11.38 10.79 11.33 1,522,829 +0.32(+2.89%)
Dec 06, 2016 10.99 11.42 10.76 11.01 1,311,386 -0.06(-0.51%)
Dec 05, 2016 11.56 11.79 10.86 11.07 1,216,710 -0.63(-5.36%)
Dec 02, 2016 12.17 12.75 11.63 11.70 828,356 -0.65(-5.23%)
Dec 01, 2016 11.72 12.51 11.72 12.34 714,863 +0.30(+2.48%)
Nov 30, 2016 11.86 12.29 11.86 12.04 554,598 -0.11(-0.92%)
Nov 29, 2016 11.72 12.36 11.70 12.15 562,498 +0.37(+3.17%)
Nov 28, 2016 12.12 12.40 11.54 11.78 605,941 -0.37(-3.08%)
Nov 25, 2016 12.28 12.36 11.82 12.15 377,300 -0.28(-2.26%)
Nov 23, 2016 12.43 12.43 12.43 0 +0.36(+2.94%)
Nov 22, 2016 11.86 12.39 11.82 12.08 438,209 +0.35(+2.95%)
Nov 21, 2016 11.64 12.03 11.64 11.73 506,939 +0.33(+2.87%)
Nov 18, 2016 11.53 11.78 11.36 11.41 487,256 -0.22(-1.93%)
Nov 17, 2016 12.10 12.16 11.55 11.63 553,318 -0.63(-5.11%)
Nov 16, 2016 12.08 12.40 11.59 12.26 605,067 +0.74(+6.41%)
Nov 15, 2016 11.84 12.00 11.25 11.52 672,886 -0.47(-3.90%)
Nov 14, 2016 12.01 12.94 11.84 11.99 1,165,240 +0.14(+1.18%)
Nov 11, 2016 11.39 11.92 11.12 11.85 582,616 +0.40(+3.51%)
Nov 10, 2016 11.22 12.14 11.21 11.44 860,565 +0.39(+3.55%)
Nov 09, 2016 10.39 11.16 10.39 11.05 690,916 +0.28(+2.60%)
Nov 08, 2016 10.49 10.94 10.38 10.77 387,085 +0.13(+1.23%)
Nov 07, 2016 10.49 10.74 10.45 10.64 308,119 +0.28(+2.71%)
Nov 04, 2016 10.34 10.69 10.30 10.36 471,863 +0.02(+0.18%)
Nov 03, 2016 10.71 10.77 10.32 10.34 688,855 -0.46(-4.24%)
Nov 02, 2016 10.42 10.88 10.33 10.80 510,482 +0.42(+4.05%)
Nov 01, 2016 10.36 10.47 10.24 10.38 406,498 -0.01(-0.09%)
Oct 31, 2016 10.55 10.61 10.31 10.39 541,131 -0.22(-2.11%)
Oct 28, 2016 10.58 10.95 10.42 10.61 488,949 +0.17(+1.61%)
Oct 27, 2016 10.21 10.51 10.14 10.44 408,259 +0.22(+2.10%)
Oct 26, 2016 10.65 10.65 10.20 10.23 440,205 -0.25(-2.41%)
Oct 25, 2016 10.57 10.99 10.42 10.48 524,651 -0.18(-1.67%)
Oct 24, 2016 10.90 11.03 10.32 10.66 492,244 -0.19(-1.72%)
Oct 21, 2016 10.45 11.12 10.39 10.85 535,410 -0.27(-2.44%)
Oct 20, 2016 10.55 11.27 10.49 11.12 761,650 +0.55(+5.22%)
Oct 19, 2016 10.27 10.77 10.27 10.56 425,701 +0.29(+2.82%)
Oct 18, 2016 10.24 10.39 10.11 10.28 478,502 +0.19(+1.85%)
Oct 17, 2016 9.957 10.14 9.946 10.09 562,556 +0.07(+0.65%)
Oct 14, 2016 9.929 10.13 9.817 10.02 837,208 +0.13(+1.32%)
Oct 13, 2016 10.10 10.15 9.817 9.892 794,835 -0.27(-2.67%)
Oct 12, 2016 10.54 10.54 10.08 10.16 463,025 -0.16(-1.54%)
Oct 11, 2016 10.48 10.56 10.16 10.32 771,406 -0.27(-2.56%)
Oct 10, 2016 10.92 11.04 10.30 10.59 660,154 -0.32(-2.91%)
Oct 07, 2016 11.20 11.20 10.60 10.91 667,560 -0.26(-2.34%)
Oct 06, 2016 11.69 11.69 11.15 11.17 753,707 -0.52(-4.48%)
Oct 05, 2016 11.36 11.92 11.36 11.70 1,159,705 +0.38(+3.39%)
Oct 04, 2016 10.55 12.80 10.52 11.31 7,663,425 +0.68(+6.42%)
Oct 03, 2016 10.71 10.79 10.26 10.63 1,053,078 -0.08(-0.78%)
Sep 30, 2016 10.33 11.27 10.32 10.71 1,251,959 +0.43(+4.18%)
Sep 29, 2016 10.33 10.35 10.13 10.28 474,681 -0.01(-0.09%)
Sep 28, 2016 10.56 10.59 10.10 10.29 351,123 -0.18(-1.70%)
Sep 27, 2016 10.28 10.59 10.28 10.47 411,453 +0.20(+1.91%)
Sep 26, 2016 10.69 10.71 10.23 10.28 1,048,276 -0.51(-4.77%)
Sep 23, 2016 10.96 11.11 10.75 10.79 429,148 -0.16(-1.45%)
Sep 22, 2016 11.06 11.14 10.77 10.95 397,717 -0.03(-0.26%)
Sep 21, 2016 10.59 11.03 10.55 10.98 417,663 +0.33(+3.07%)
Sep 20, 2016 11.22 11.22 10.65 10.65 553,238 -0.36(-3.23%)
Sep 19, 2016 11.39 11.45 10.94 11.00 347,326 -0.33(-2.89%)
Sep 16, 2016 11.24 11.36 11.06 11.33 990,536 +0.06(+0.50%)
Sep 15, 2016 11.14 11.32 10.92 11.28 422,281 +0.16(+1.43%)
Sep 14, 2016 11.26 11.37 10.81 11.12 595,187 -0.16(-1.41%)
Sep 13, 2016 11.41 11.55 11.13 11.28 600,264 -0.35(-2.98%)
Sep 12, 2016 11.32 11.76 11.24 11.62 530,821 +0.10(+0.89%)
Sep 09, 2016 11.86 11.91 11.42 11.52 585,933 -0.39(-3.30%)
Sep 08, 2016 12.01 12.10 11.73 11.91 731,255 -0.24(-2.00%)
Sep 07, 2016 12.31 12.33 11.84 12.15 621,914 -0.09(-0.76%)
Sep 06, 2016 12.52 12.63 11.97 12.25 634,324 -0.22(-1.73%)
Sep 02, 2016 12.72 12.46 12.46 12.46 494,033 -0.15(-1.19%)
Sep 01, 2016 13.06 13.25 12.45 12.61 705,865 -0.26(-2.03%)
Aug 31, 2016 13.16 13.50 12.83 12.87 510,368 -0.36(-2.68%)
Aug 30, 2016 13.37 13.64 13.05 13.23 377,459 -0.22(-1.60%)
Aug 29, 2016 13.33 13.70 13.19 13.44 534,427 +0.25(+1.91%)
Aug 26, 2016 13.09 13.69 12.92 13.19 739,668 +0.04(+0.28%)
Aug 25, 2016 13.32 13.84 12.83 13.15 1,336,361 -0.59(-4.29%)
Aug 24, 2016 14.59 14.66 13.70 13.74 1,192,503 -0.97(-6.61%)
Aug 23, 2016 14.98 15.38 14.66 14.72 588,593 -0.16(-1.07%)
Aug 22, 2016 14.94 15.88 14.59 14.88 830,946 -0.10(-0.69%)
Aug 19, 2016 15.68 15.85 14.98 14.98 591,387 -0.86(-5.43%)
Aug 18, 2016 15.43 16.09 15.43 15.84 329,250 +0.29(+1.86%)
Aug 17, 2016 16.45 16.45 15.31 15.55 579,130 -1.08(-6.52%)
Aug 16, 2016 16.46 16.72 16.30 16.63 401,516 +0.12(+0.74%)
Aug 15, 2016 16.37 17.00 16.27 16.51 493,615 +0.07(+0.40%)
Aug 12, 2016 15.99 16.74 15.89 16.45 545,642 +0.48(+2.99%)
Aug 11, 2016 16.36 16.83 15.92 15.97 536,985 +0.25(+1.61%)
Aug 10, 2016 15.57 16.35 15.43 15.72 773,223 +0.02(+0.12%)
Aug 09, 2016 14.71 15.88 14.69 15.70 497,797 +0.99(+6.74%)
Aug 08, 2016 15.16 15.23 14.71 14.71 261,373 -0.38(-2.54%)
Aug 05, 2016 14.02 15.17 13.89 15.09 789,956 +1.26(+9.13%)
Aug 04, 2016 13.71 14.02 13.65 13.83 131,796 +0.00(+0.00%)
Aug 03, 2016 13.71 13.91 13.44 13.83 333,692 -0.07(-0.54%)
Aug 02, 2016 14.05 14.37 13.33 13.90 427,686 +0.07(+0.47%)
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.