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

Applied Optoelect (NQ: AAOI )

9.810 -0.040 (-0.41%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 1, 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, 2017 30.11 30.92 29.40 30.76 521,139 +0.35(+1.15%)
Jan 30, 2017 31.32 31.45 29.54 30.41 491,447 -0.74(-2.38%)
Jan 27, 2017 31.20 31.46 30.30 31.15 339,974 -0.13(-0.42%)
Jan 26, 2017 31.88 32.16 31.26 31.28 364,372 -0.43(-1.36%)
Jan 25, 2017 32.25 32.25 31.20 31.71 445,751 -0.29(-0.91%)
Jan 24, 2017 31.25 32.56 31.08 32.00 758,775 +0.71(+2.27%)
Jan 23, 2017 30.58 31.39 30.01 31.29 410,628 +0.71(+2.32%)
Jan 20, 2017 30.58 31.07 29.78 30.58 547,687 +0.10(+0.33%)
Jan 19, 2017 31.15 31.15 30.03 30.48 350,589 -0.36(-1.17%)
Jan 18, 2017 30.49 31.61 29.81 30.84 912,181 +0.40(+1.31%)
Jan 17, 2017 28.89 30.90 28.09 30.44 1,412,464 +2.22(+7.87%)
Jan 13, 2017 28.22 28.22 28.22 0 -1.64(-5.49%)
Jan 12, 2017 27.10 30.50 26.11 29.86 4,413,427 +7.14(+31.43%)
Jan 11, 2017 22.86 23.46 22.50 22.72 371,190 -0.15(-0.66%)
Jan 10, 2017 22.36 23.32 22.31 22.87 197,876 +0.63(+2.83%)
Jan 09, 2017 22.36 22.73 21.88 22.24 347,460 -0.18(-0.80%)
Jan 06, 2017 22.99 23.07 22.27 22.42 221,419 -0.39(-1.71%)
Jan 05, 2017 23.50 23.51 22.61 22.81 160,756 -0.70(-2.98%)
Jan 04, 2017 23.13 23.61 23.13 23.51 199,109 +0.41(+1.77%)
Jan 03, 2017 23.71 24.09 22.87 23.10 268,160 -0.34(-1.45%)
Dec 30, 2016 23.44 23.44 23.44 0 -0.83(-3.42%)
Dec 29, 2016 24.41 24.94 23.86 24.27 112,431 -0.12(-0.49%)
Dec 28, 2016 24.90 24.93 24.31 24.39 240,907 -0.33(-1.33%)
Dec 27, 2016 24.95 25.45 24.63 24.72 249,159 -0.10(-0.40%)
Dec 23, 2016 24.82 24.82 24.82 0 -0.02(-0.08%)
Dec 22, 2016 24.78 25.45 24.33 24.84 193,296 +0.10(+0.40%)
Dec 21, 2016 24.49 24.96 24.23 24.74 148,631 +0.32(+1.31%)
Dec 20, 2016 25.17 25.20 24.24 24.42 219,685 -0.54(-2.16%)
Dec 19, 2016 24.75 25.52 24.75 24.96 321,518 +0.28(+1.13%)
Dec 16, 2016 24.59 24.85 24.03 24.68 483,426 +0.28(+1.15%)
Dec 15, 2016 23.82 24.45 23.81 24.40 332,322 +0.63(+2.65%)
Dec 14, 2016 24.30 24.45 23.38 23.77 300,709 -0.52(-2.14%)
Dec 13, 2016 23.86 24.72 23.73 24.29 215,833 +0.16(+0.66%)
Dec 12, 2016 24.70 24.94 23.73 24.13 260,992 -0.61(-2.47%)
Dec 09, 2016 25.58 26.26 24.23 24.74 581,835 -0.16(-0.64%)
Dec 08, 2016 24.50 25.33 24.40 24.90 359,541 +0.51(+2.09%)
Dec 07, 2016 23.65 24.55 23.63 24.39 552,097 +0.99(+4.23%)
Dec 06, 2016 23.93 23.93 22.92 23.40 280,357 -0.50(-2.09%)
Dec 05, 2016 23.27 24.00 23.14 23.90 424,341 +0.63(+2.71%)
Dec 02, 2016 23.40 23.74 22.90 23.27 456,612 -0.12(-0.53%)
Dec 01, 2016 24.79 25.11 23.21 23.39 374,401 -1.38(-5.55%)
Nov 30, 2016 25.18 25.62 24.64 24.77 285,382 -0.27(-1.08%)
Nov 29, 2016 25.07 25.41 24.95 25.04 301,395 -0.10(-0.40%)
Nov 28, 2016 25.30 25.57 24.92 25.14 218,935 -0.33(-1.30%)
Nov 25, 2016 25.14 25.50 25.06 25.47 153,527 +0.32(+1.27%)
Nov 23, 2016 25.15 25.15 25.15 0 -0.85(-3.27%)
Nov 22, 2016 26.20 26.43 24.85 26.00 1,508,855 -0.21(-0.80%)
Nov 21, 2016 26.90 27.28 25.54 26.21 301,518 -0.42(-1.58%)
Nov 18, 2016 26.13 26.87 25.90 26.63 379,031 +0.48(+1.84%)
Nov 17, 2016 25.98 26.15 25.36 26.15 532,264 +0.07(+0.27%)
Nov 16, 2016 25.30 26.09 24.70 26.08 635,015 +1.38(+5.59%)
Nov 15, 2016 24.14 25.27 24.03 24.70 443,248 +0.10(+0.41%)
Nov 14, 2016 25.22 25.50 24.47 24.60 547,099 -0.37(-1.48%)
Nov 11, 2016 23.25 25.20 23.25 24.97 704,526 +1.39(+5.89%)
Nov 10, 2016 23.62 24.00 23.10 23.58 474,940 +0.03(+0.13%)
Nov 09, 2016 22.00 23.78 21.66 23.55 443,489 +0.79(+3.47%)
Nov 08, 2016 23.18 23.37 22.01 22.76 706,503 -0.74(-3.15%)
Nov 07, 2016 22.25 23.67 22.05 23.50 884,639 +1.85(+8.55%)
Nov 04, 2016 23.30 23.30 20.63 21.65 1,533,549 +0.80(+3.84%)
Nov 03, 2016 20.50 21.01 19.72 20.85 504,630 +0.75(+3.73%)
Nov 02, 2016 19.51 21.10 19.20 20.10 612,534 +0.95(+4.96%)
Nov 01, 2016 19.25 19.86 18.85 19.15 249,185 -0.08(-0.42%)
Oct 31, 2016 19.50 20.01 19.15 19.23 332,700 -0.46(-2.34%)
Oct 28, 2016 19.80 20.37 19.55 19.69 156,575 -0.30(-1.50%)
Oct 27, 2016 21.63 21.89 19.91 19.99 346,951 -1.40(-6.55%)
Oct 26, 2016 21.25 21.87 20.98 21.39 131,123 +0.24(+1.13%)
Oct 25, 2016 21.52 21.61 20.83 21.15 142,712 -0.44(-2.04%)
Oct 24, 2016 20.72 21.61 20.66 21.59 216,168 +1.02(+4.98%)
Oct 21, 2016 20.63 20.71 20.22 20.57 181,228 -0.18(-0.89%)
Oct 20, 2016 20.13 21.03 20.13 20.75 194,929 +0.45(+2.24%)
Oct 19, 2016 20.01 20.33 19.98 20.30 241,360 +0.25(+1.22%)
Oct 18, 2016 20.10 20.36 19.81 20.05 443,617 +0.02(+0.10%)
Oct 17, 2016 20.25 20.34 20.00 20.03 143,981 -0.26(-1.28%)
Oct 14, 2016 20.40 21.22 20.17 20.29 207,053 +0.13(+0.64%)
Oct 13, 2016 21.20 21.20 19.83 20.16 502,724 -1.27(-5.93%)
Oct 12, 2016 22.00 22.06 20.57 21.43 348,134 -0.61(-2.77%)
Oct 11, 2016 23.08 23.20 21.82 22.04 358,688 -1.11(-4.79%)
Oct 10, 2016 23.04 23.35 22.93 23.15 198,609 +0.43(+1.89%)
Oct 07, 2016 23.05 23.10 22.62 22.72 162,970 -0.33(-1.43%)
Oct 06, 2016 23.02 23.40 22.91 23.05 317,339 -0.21(-0.90%)
Oct 05, 2016 22.06 24.18 21.79 23.26 763,328 +1.63(+7.54%)
Oct 04, 2016 21.58 22.03 21.28 21.63 262,242 +0.19(+0.89%)
Oct 03, 2016 22.00 22.08 21.13 21.44 282,389 -0.77(-3.47%)
Sep 30, 2016 20.77 22.40 20.77 22.21 636,432 +1.25(+5.96%)
Sep 29, 2016 21.22 21.32 20.90 20.96 187,900 -0.26(-1.23%)
Sep 28, 2016 21.35 21.62 20.96 21.22 397,336 -0.09(-0.42%)
Sep 27, 2016 21.04 21.49 21.04 21.31 242,964 +0.30(+1.43%)
Sep 26, 2016 21.11 21.60 20.85 21.01 409,476 -0.13(-0.61%)
Sep 23, 2016 20.76 21.54 20.70 21.14 427,769 +0.30(+1.44%)
Sep 22, 2016 22.00 22.47 20.65 20.84 758,401 -0.92(-4.23%)
Sep 21, 2016 21.32 21.81 21.20 21.76 507,969 +0.50(+2.35%)
Sep 20, 2016 22.10 22.18 20.67 21.26 631,333 -0.77(-3.50%)
Sep 19, 2016 21.81 22.30 21.66 22.03 421,297 +0.33(+1.52%)
Sep 16, 2016 21.41 21.75 20.91 21.70 449,498 +0.05(+0.23%)
Sep 15, 2016 21.64 22.32 21.31 21.65 590,043 +0.05(+0.23%)
Sep 14, 2016 20.23 21.72 20.05 21.60 893,444 +1.30(+6.40%)
Sep 13, 2016 20.07 20.46 19.67 20.30 395,291 -0.12(-0.59%)
Sep 12, 2016 19.31 20.63 18.70 20.42 810,958 +0.79(+4.02%)
Sep 09, 2016 20.10 20.53 19.57 19.63 629,110 -0.39(-1.95%)
Sep 08, 2016 20.40 20.40 19.64 20.02 537,419 +0.17(+0.86%)
Sep 07, 2016 21.15 21.18 19.58 19.85 1,721,381 +2.44(+14.01%)
Sep 06, 2016 17.39 17.64 17.04 17.41 282,462 -0.10(-0.57%)
Sep 02, 2016 17.36 17.51 17.51 17.51 352,100 +0.37(+2.16%)
Sep 01, 2016 16.94 17.45 16.64 17.14 259,890 +0.29(+1.72%)
Aug 31, 2016 17.06 17.25 16.67 16.85 368,343 -0.14(-0.82%)
Aug 30, 2016 15.93 17.08 15.93 16.99 274,779 +0.14(+0.83%)
Aug 29, 2016 16.47 17.17 16.09 16.85 643,435 +0.48(+2.93%)
Aug 26, 2016 16.00 16.42 15.59 16.37 610,002 +0.26(+1.61%)
Aug 25, 2016 15.35 16.43 14.66 16.11 1,753,406 +2.23(+16.07%)
Aug 24, 2016 13.97 14.23 13.86 13.88 143,740 -0.14(-1.00%)
Aug 23, 2016 13.82 14.19 13.74 14.02 176,032 +0.38(+2.79%)
Aug 22, 2016 13.66 13.68 13.34 13.64 101,244 -0.10(-0.73%)
Aug 19, 2016 13.33 13.82 13.08 13.74 286,345 +0.40(+3.00%)
Aug 18, 2016 13.17 13.44 13.06 13.34 448,388 +0.03(+0.23%)
Aug 17, 2016 13.97 13.97 13.27 13.31 242,181 -0.69(-4.93%)
Aug 16, 2016 14.02 14.18 13.92 14.00 265,150 -0.03(-0.21%)
Aug 15, 2016 14.05 14.18 13.85 14.03 240,524 +0.02(+0.14%)
Aug 12, 2016 13.58 14.05 13.43 14.01 494,196 +0.46(+3.39%)
Aug 11, 2016 13.74 13.82 13.47 13.55 371,995 -0.05(-0.37%)
Aug 10, 2016 14.09 14.09 13.46 13.60 297,688 -0.37(-2.65%)
Aug 09, 2016 14.25 14.41 13.93 13.97 402,346 -0.32(-2.24%)
Aug 08, 2016 14.79 14.94 14.20 14.29 339,307 -0.50(-3.38%)
Aug 05, 2016 14.66 15.25 14.02 14.79 1,520,694 +1.97(+15.37%)
Aug 04, 2016 12.28 12.89 12.28 12.82 367,727 +0.55(+4.48%)
Aug 03, 2016 11.79 12.37 11.67 12.27 241,510 +0.63(+5.41%)
Aug 02, 2016 12.12 12.30 11.60 11.64 199,390 -0.46(-3.80%)
Aug 01, 2016 11.75 12.21 11.75 12.10 380,562 +0.26(+2.20%)
Jul 29, 2016 12.23 12.28 11.77 11.84 303,739 -0.39(-3.19%)
Jul 28, 2016 12.60 12.78 12.22 12.23 185,405 -0.51(-4.00%)
Jul 27, 2016 13.31 13.52 12.51 12.74 201,052 +0.07(+0.55%)
Jul 26, 2016 12.36 12.79 12.36 12.67 253,161 +0.34(+2.76%)
Jul 25, 2016 12.27 12.49 12.16 12.33 191,061 +0.09(+0.74%)
Jul 22, 2016 12.11 12.27 12.02 12.24 157,297 +0.18(+1.49%)
Jul 21, 2016 11.86 12.21 11.75 12.06 244,329 +0.20(+1.69%)
Jul 20, 2016 11.94 11.95 11.51 11.86 252,359 +0.35(+3.04%)
Jul 19, 2016 11.73 11.78 11.50 11.51 97,649 -0.25(-2.13%)
Jul 18, 2016 11.90 12.05 11.66 11.76 206,655 +0.00(+0.00%)
Jul 15, 2016 11.65 11.88 11.38 11.76 214,817 +0.20(+1.73%)
Jul 14, 2016 11.71 11.79 11.45 11.56 216,989 -0.02(-0.17%)
Jul 13, 2016 11.62 11.79 11.52 11.58 202,362 +0.02(+0.17%)
Jul 12, 2016 11.24 11.60 10.78 11.56 344,586 +0.49(+4.43%)
Jul 11, 2016 11.49 11.53 10.86 11.07 459,554 -0.23(-2.04%)
Jul 08, 2016 11.20 11.48 11.10 11.30 228,073 +0.20(+1.80%)
Jul 07, 2016 10.82 11.20 10.82 11.10 177,636 +0.50(+4.72%)
Jul 05, 2016 11.07 11.07 10.37 10.60 283,695 -0.62(-5.53%)
Jul 01, 2016 11.10 11.22 11.22 11.22 196,300 +0.07(+0.63%)
Jun 30, 2016 10.44 11.17 10.44 11.15 399,801 +0.75(+7.21%)
Jun 29, 2016 10.18 10.49 10.00 10.40 210,614 +0.50(+5.05%)
Jun 28, 2016 9.530 9.920 9.530 9.900 204,560 +0.70(+7.61%)
Jun 27, 2016 9.770 9.770 9.070 9.200 452,869 -0.62(-6.31%)
Jun 24, 2016 9.860 9.966 9.700 9.820 589,602 -0.69(-6.57%)
Jun 23, 2016 10.39 10.53 10.29 10.51 227,033 +0.21(+2.04%)
Jun 22, 2016 10.10 10.35 10.06 10.30 279,055 +0.20(+1.98%)
Jun 21, 2016 10.25 10.27 9.920 10.10 152,430 -0.10(-0.98%)
Jun 20, 2016 10.28 10.67 10.17 10.20 327,658 +0.33(+3.34%)
Jun 17, 2016 10.25 10.26 9.850 9.870 412,495 -0.28(-2.76%)
Jun 16, 2016 10.14 10.19 9.800 10.15 499,587 -0.04(-0.39%)
Jun 15, 2016 9.900 10.54 9.860 10.19 293,021 +0.24(+2.41%)
Jun 14, 2016 9.870 10.33 9.780 9.950 353,544 +0.00(+0.00%)
Jun 13, 2016 10.17 10.53 9.900 9.950 340,580 -0.31(-3.02%)
Jun 10, 2016 10.65 10.90 10.12 10.26 438,229 -0.50(-4.65%)
Jun 09, 2016 11.38 11.53 10.63 10.76 327,857 -0.68(-5.94%)
Jun 08, 2016 11.33 11.54 11.29 11.44 306,987 +0.03(+0.26%)
Jun 07, 2016 11.36 11.64 11.25 11.41 258,566 +0.00(+0.00%)
Jun 06, 2016 10.94 11.55 10.94 11.41 505,697 +0.45(+4.11%)
Jun 03, 2016 10.95 11.13 10.61 10.96 406,768 -0.08(-0.72%)
Jun 02, 2016 10.60 11.17 10.56 11.04 411,591 +0.57(+5.44%)
Jun 01, 2016 10.50 10.70 10.28 10.47 666,345 -0.08(-0.76%)
May 31, 2016 10.35 10.76 10.30 10.55 419,975 +0.37(+3.63%)
May 27, 2016 10.13 10.18 10.18 10.18 371,900 -0.02(-0.20%)
May 26, 2016 10.11 10.36 10.05 10.20 425,146 +0.09(+0.89%)
May 25, 2016 10.18 10.27 9.795 10.11 472,048 -0.09(-0.88%)
May 24, 2016 10.00 10.35 9.780 10.20 483,143 +0.23(+2.31%)
May 23, 2016 9.190 10.12 9.160 9.970 480,782 +0.85(+9.32%)
May 20, 2016 8.880 9.190 8.840 9.120 326,801 +0.32(+3.64%)
May 19, 2016 9.230 9.505 8.700 8.800 474,536 -0.57(-6.08%)
May 18, 2016 9.120 9.600 9.120 9.370 368,487 +0.14(+1.52%)
May 17, 2016 9.290 9.555 9.170 9.230 379,451 -0.09(-0.97%)
May 16, 2016 9.150 9.600 9.150 9.320 499,015 +0.17(+1.86%)
May 13, 2016 8.840 9.480 8.815 9.150 535,340 +0.31(+3.51%)
May 12, 2016 9.080 9.340 8.740 8.840 801,685 -0.30(-3.28%)
May 11, 2016 8.450 9.240 8.435 9.140 951,733 +0.65(+7.66%)
May 10, 2016 8.900 9.150 8.080 8.490 1,899,201 -1.77(-17.25%)
May 09, 2016 10.60 10.72 10.26 10.26 453,703 -0.30(-2.84%)
May 06, 2016 10.58 10.70 10.34 10.56 268,239 -0.04(-0.38%)
May 05, 2016 10.65 10.87 10.35 10.60 316,773 -0.01(-0.09%)
May 04, 2016 10.64 10.92 10.54 10.61 375,640 -0.04(-0.38%)
May 03, 2016 11.04 11.21 10.56 10.65 445,558 -0.47(-4.23%)
May 02, 2016 11.21 11.37 10.76 11.12 509,160 -0.08(-0.71%)
Apr 29, 2016 11.31 11.47 11.00 11.20 526,785 -0.14(-1.23%)
Apr 28, 2016 11.31 11.78 11.22 11.34 588,020 -0.10(-0.87%)
Apr 27, 2016 10.90 11.50 10.82 11.44 330,909 +0.54(+4.95%)
Apr 26, 2016 11.15 11.15 10.65 10.90 706,135 -0.18(-1.62%)
Apr 25, 2016 11.51 11.53 11.05 11.08 392,216 -0.51(-4.40%)
Apr 22, 2016 11.05 11.60 11.05 11.59 515,831 +0.58(+5.27%)
Apr 21, 2016 11.54 11.54 11.01 11.01 567,878 -0.37(-3.25%)
Apr 20, 2016 11.70 11.82 11.25 11.38 1,118,308 -0.34(-2.90%)
Apr 19, 2016 12.74 12.86 11.61 11.72 5,063,672 -4.39(-27.25%)
Apr 18, 2016 15.79 16.11 15.64 16.11 160,400 +0.29(+1.83%)
Apr 15, 2016 16.18 16.18 15.76 15.82 125,082 -0.43(-2.65%)
Apr 14, 2016 16.10 16.48 15.92 16.25 126,640 +0.21(+1.31%)
Apr 13, 2016 15.58 16.31 15.51 16.04 268,605 +0.62(+4.02%)
Apr 12, 2016 16.00 16.02 15.23 15.42 254,650 -0.49(-3.08%)
Apr 11, 2016 15.82 16.44 15.58 15.91 274,912 +0.18(+1.14%)
Apr 08, 2016 15.05 15.86 14.82 15.73 383,542 +1.03(+7.01%)
Apr 07, 2016 14.74 15.03 14.53 14.70 175,597 -0.18(-1.21%)
Apr 06, 2016 14.80 15.13 14.28 14.88 179,426 +0.14(+0.95%)
Apr 05, 2016 14.89 15.18 14.26 14.74 282,875 -0.35(-2.32%)
Apr 04, 2016 15.05 15.54 14.83 15.09 243,050 +0.05(+0.33%)
Apr 01, 2016 14.72 15.38 14.69 15.04 190,262 +0.13(+0.87%)
Mar 31, 2016 15.21 15.25 14.71 14.91 237,717 -0.36(-2.36%)
Mar 30, 2016 15.30 15.55 15.14 15.27 433,428 +0.22(+1.46%)
Mar 29, 2016 15.10 15.20 14.64 15.05 546,913 -0.15(-0.99%)
Mar 28, 2016 15.90 15.98 15.11 15.20 243,394 -0.59(-3.74%)
Mar 24, 2016 15.89 15.79 15.79 15.79 375,300 -0.23(-1.44%)
Mar 23, 2016 16.16 16.83 15.79 16.02 506,011 -0.14(-0.87%)
Mar 22, 2016 17.28 17.32 15.81 16.16 540,551 -1.30(-7.45%)
Mar 21, 2016 17.53 17.91 17.45 17.46 159,976 -0.10(-0.57%)
Mar 18, 2016 17.76 17.93 17.32 17.56 194,019 -0.09(-0.51%)
Mar 17, 2016 17.29 17.94 17.19 17.65 160,248 +0.25(+1.44%)
Mar 16, 2016 16.83 17.50 16.50 17.40 175,116 +0.49(+2.90%)
Mar 15, 2016 17.23 17.33 16.81 16.91 148,349 -0.54(-3.09%)
Mar 14, 2016 17.57 18.09 17.44 17.45 163,059 -0.16(-0.91%)
Mar 11, 2016 17.54 17.63 17.18 17.61 128,629 +0.57(+3.35%)
Mar 10, 2016 17.05 17.27 16.70 17.04 151,625 +0.02(+0.12%)
Mar 09, 2016 17.14 17.22 16.77 17.02 161,974 +0.03(+0.18%)
Mar 08, 2016 17.84 17.84 16.96 16.99 164,826 -1.13(-6.24%)
Mar 07, 2016 18.15 18.47 17.89 18.12 196,873 -0.12(-0.66%)
Mar 04, 2016 18.27 18.79 17.96 18.24 210,398 -0.08(-0.44%)
Mar 03, 2016 18.29 18.57 18.01 18.32 155,066 +0.03(+0.16%)
Mar 02, 2016 18.32 18.50 18.12 18.29 252,845 -0.04(-0.22%)
Mar 01, 2016 18.17 18.42 17.70 18.33 267,211 +0.34(+1.89%)
Feb 29, 2016 18.23 18.75 17.14 17.99 273,947 -0.23(-1.26%)
Feb 26, 2016 17.00 18.96 16.58 18.22 568,019 +1.33(+7.87%)
Feb 25, 2016 16.00 16.00 15.01 16.89 1,010,060 +0.92(+5.76%)
Feb 24, 2016 16.17 16.28 15.60 15.97 287,207 -0.48(-2.92%)
Feb 23, 2016 16.30 16.78 16.07 16.45 233,354 +0.13(+0.80%)
Feb 22, 2016 16.24 16.57 16.01 16.32 140,382 +0.34(+2.13%)
Feb 19, 2016 16.26 16.47 15.91 15.98 220,365 -0.49(-2.98%)
Feb 18, 2016 16.60 16.67 15.73 16.47 184,239 +0.04(+0.24%)
Feb 17, 2016 16.17 17.11 16.17 16.43 365,734 +0.45(+2.82%)
Feb 16, 2016 15.52 16.09 15.31 15.98 220,356 +0.68(+4.44%)
Feb 12, 2016 14.65 15.30 15.30 15.30 149,100 +0.75(+5.15%)
Feb 11, 2016 14.16 14.62 13.83 14.55 262,715 +0.01(+0.07%)
Feb 10, 2016 14.61 15.26 14.16 14.54 366,575 +0.01(+0.07%)
Feb 09, 2016 14.44 15.55 14.29 14.53 371,496 -0.15(-1.02%)
Feb 08, 2016 15.22 15.22 13.96 14.68 360,308 -0.77(-4.98%)
Feb 05, 2016 16.07 16.14 15.43 15.45 184,626 -0.70(-4.33%)
Feb 04, 2016 15.30 16.38 15.30 16.15 226,932 +0.73(+4.73%)
Feb 03, 2016 15.70 15.70 15.05 15.42 197,628 +0.01(+0.06%)
Feb 02, 2016 15.65 15.80 15.26 15.41 278,842 -0.56(-3.51%)
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.