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

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 33.01 33.37 32.14 32.39 700,964 -0.45(-1.37%)
Jan 30, 2018 32.74 33.22 32.20 32.84 960,558 -0.49(-1.47%)
Jan 29, 2018 34.63 34.88 33.05 33.33 1,724,293 -2.66(-7.39%)
Jan 26, 2018 34.91 36.29 34.91 35.99 1,007,030 +0.89(+2.54%)
Jan 25, 2018 34.32 35.11 34.09 35.10 625,479 +0.88(+2.57%)
Jan 24, 2018 34.92 35.45 33.62 34.22 1,424,436 -0.87(-2.48%)
Jan 23, 2018 34.42 35.09 33.85 35.09 695,524 +0.59(+1.71%)
Jan 22, 2018 34.98 35.44 34.10 34.50 786,445 -0.53(-1.51%)
Jan 19, 2018 34.87 36.18 34.01 35.03 2,505,688 +2.24(+6.83%)
Jan 18, 2018 33.73 33.93 32.32 32.79 1,618,883 -1.21(-3.56%)
Jan 17, 2018 34.00 35.49 33.99 34.00 1,243,250 -0.17(-0.50%)
Jan 16, 2018 35.69 35.73 33.63 34.17 1,510,660 -1.68(-4.69%)
Jan 12, 2018 35.85 35.85 35.85 0 -0.09(-0.25%)
Jan 11, 2018 35.37 36.28 35.01 35.94 870,618 +0.63(+1.78%)
Jan 10, 2018 35.92 35.31 1,725,829 -0.23(-0.65%)
Jan 09, 2018 38.14 38.30 35.10 35.54 3,015,074 -2.83(-7.38%)
Jan 08, 2018 38.90 38.99 37.44 38.37 899,828 -0.52(-1.34%)
Jan 05, 2018 38.70 39.17 38.04 38.89 679,944 +0.51(+1.33%)
Jan 04, 2018 37.95 38.65 37.91 38.38 696,637 +0.49(+1.29%)
Jan 03, 2018 38.27 38.34 37.42 37.89 1,037,933 -0.02(-0.05%)
Jan 02, 2018 37.80 38.35 37.62 37.91 964,209 +0.09(+0.24%)
Dec 29, 2017 37.82 37.82 37.82 0 -1.04(-2.68%)
Dec 28, 2017 38.76 39.40 38.34 38.86 848,550 +0.20(+0.52%)
Dec 27, 2017 38.65 39.75 38.41 38.66 902,811 -0.25(-0.64%)
Dec 26, 2017 39.51 39.91 38.58 38.91 733,384 -1.05(-2.63%)
Dec 22, 2017 40.02 40.26 39.59 39.96 597,467 -0.56(-1.38%)
Dec 21, 2017 41.35 41.94 40.20 40.52 1,076,357 -0.78(-1.89%)
Dec 20, 2017 42.41 42.88 40.75 41.30 907,444 -0.77(-1.83%)
Dec 19, 2017 39.41 42.57 39.31 42.07 2,169,431 +2.80(+7.13%)
Dec 18, 2017 39.10 40.40 39.10 39.27 1,128,321 +0.28(+0.72%)
Dec 15, 2017 39.35 39.55 38.76 38.99 1,534,994 -0.10(-0.26%)
Dec 14, 2017 40.17 40.75 39.00 39.09 877,866 -1.26(-3.12%)
Dec 13, 2017 40.67 41.43 40.19 40.35 887,152 +0.20(+0.50%)
Dec 12, 2017 40.00 41.00 39.50 40.15 884,551 -0.37(-0.91%)
Dec 11, 2017 38.78 40.56 38.75 40.52 1,000,900 +1.83(+4.73%)
Dec 08, 2017 39.10 39.71 38.10 38.69 1,336,155 -0.15(-0.39%)
Dec 07, 2017 40.43 40.70 38.20 38.84 2,189,215 -1.90(-4.66%)
Dec 06, 2017 41.99 42.38 40.67 40.74 1,070,391 -1.72(-4.05%)
Dec 05, 2017 43.82 44.20 41.58 42.46 1,133,390 -1.59(-3.61%)
Dec 04, 2017 43.47 44.05 41.53 44.05 1,099,225 +0.67(+1.54%)
Dec 01, 2017 43.21 43.89 42.50 43.38 1,137,900 -0.28(-0.64%)
Nov 30, 2017 43.30 45.02 43.06 43.66 1,253,866 +0.36(+0.83%)
Nov 29, 2017 43.06 43.35 42.32 43.30 1,360,997 +0.62(+1.45%)
Nov 28, 2017 41.50 43.33 41.26 42.68 1,180,008 +1.44(+3.49%)
Nov 27, 2017 42.21 42.45 41.18 41.24 945,927 -0.98(-2.32%)
Nov 24, 2017 42.00 43.04 42.00 42.22 508,835 +0.27(+0.64%)
Nov 22, 2017 43.00 43.54 41.69 41.95 1,062,168 -0.95(-2.21%)
Nov 21, 2017 43.15 43.87 42.31 42.90 1,619,330 -0.58(-1.33%)
Nov 20, 2017 44.55 45.71 43.45 43.48 1,672,024 -1.56(-3.46%)
Nov 17, 2017 44.54 45.27 44.28 45.04 1,026,583 +0.24(+0.54%)
Nov 16, 2017 46.00 46.11 44.21 44.80 1,191,015 -0.60(-1.32%)
Nov 15, 2017 45.80 45.80 44.13 45.40 1,819,013 +1.50(+3.42%)
Nov 14, 2017 43.89 44.27 42.79 43.90 1,327,759 -0.68(-1.53%)
Nov 13, 2017 45.24 46.60 43.64 44.58 2,423,804 -0.72(-1.59%)
Nov 10, 2017 42.67 46.07 42.55 45.30 2,969,913 +2.10(+4.86%)
Nov 09, 2017 43.00 44.24 41.34 43.20 2,867,411 -0.44(-1.01%)
Nov 08, 2017 40.47 44.64 39.10 43.64 7,671,391 +5.75(+15.18%)
Nov 07, 2017 37.98 38.60 36.97 37.89 3,424,751 +0.09(+0.24%)
Nov 06, 2017 37.58 38.72 36.70 37.80 2,388,832 -0.02(-0.05%)
Nov 03, 2017 39.30 39.87 37.56 37.82 2,730,713 -1.46(-3.72%)
Nov 02, 2017 39.08 42.50 39.01 39.28 2,239,700 +0.31(+0.80%)
Nov 01, 2017 40.41 41.47 38.83 38.97 1,270,226 -1.77(-4.34%)
Oct 31, 2017 42.44 42.99 40.57 40.74 1,612,089 -1.38(-3.28%)
Oct 30, 2017 39.30 42.25 38.89 42.12 1,849,774 +2.85(+7.26%)
Oct 27, 2017 38.65 39.39 37.27 39.27 2,050,873 +0.59(+1.53%)
Oct 26, 2017 40.35 40.80 38.50 38.68 1,825,442 -1.75(-4.33%)
Oct 25, 2017 41.51 41.98 39.60 40.43 2,319,337 -1.23(-2.95%)
Oct 24, 2017 42.04 42.84 41.55 41.66 1,076,418 -0.15(-0.36%)
Oct 23, 2017 41.41 42.24 40.80 41.81 1,316,646 +0.34(+0.82%)
Oct 20, 2017 42.30 42.60 41.21 41.47 1,303,151 -0.70(-1.66%)
Oct 19, 2017 41.64 42.83 41.05 42.17 1,826,205 -0.12(-0.28%)
Oct 18, 2017 43.50 44.59 41.95 42.29 2,004,200 -1.45(-3.32%)
Oct 17, 2017 42.79 45.49 42.24 43.74 2,840,283 +0.36(+0.83%)
Oct 16, 2017 47.00 47.75 43.13 43.38 4,536,411 -3.63(-7.72%)
Oct 13, 2017 46.55 49.77 46.01 47.01 8,691,022 -11.83(-20.11%)
Oct 12, 2017 60.62 61.00 58.63 58.84 3,632,666 -2.60(-4.23%)
Oct 11, 2017 60.45 62.30 60.38 61.44 1,639,739 +1.09(+1.81%)
Oct 10, 2017 59.06 60.65 59.03 60.35 1,724,474 +1.56(+2.65%)
Oct 09, 2017 59.24 59.40 57.90 58.79 1,461,146 +0.62(+1.07%)
Oct 06, 2017 56.73 59.43 56.55 58.17 2,021,515 +1.18(+2.07%)
Oct 05, 2017 59.00 59.24 56.75 56.99 2,575,486 -2.44(-4.11%)
Oct 04, 2017 61.39 61.99 59.35 59.43 2,192,772 -2.30(-3.73%)
Oct 03, 2017 61.97 62.78 59.83 61.73 3,393,051 -2.79(-4.32%)
Oct 02, 2017 64.36 65.69 63.00 64.52 1,226,720 -0.15(-0.23%)
Sep 29, 2017 64.00 66.23 64.00 64.67 1,788,794 +0.46(+0.72%)
Sep 28, 2017 64.36 65.34 63.45 64.21 1,216,637 -0.52(-0.80%)
Sep 27, 2017 65.68 64.73 1,905,948 +1.88(+2.99%)
Sep 26, 2017 62.05 63.94 61.61 62.85 1,741,208 +1.74(+2.85%)
Sep 25, 2017 62.57 63.80 59.29 61.11 2,185,556 -2.69(-4.22%)
Sep 22, 2017 62.87 64.68 62.72 63.80 1,108,429 +0.20(+0.31%)
Sep 21, 2017 63.99 65.39 61.30 63.60 2,622,041 -0.36(-0.56%)
Sep 20, 2017 67.25 68.95 63.70 63.96 3,489,285 -3.27(-4.86%)
Sep 19, 2017 67.25 71.29 65.36 67.23 6,929,062 +0.94(+1.42%)
Sep 18, 2017 58.46 66.70 58.35 66.29 6,230,341 +7.99(+13.70%)
Sep 15, 2017 57.25 58.90 56.90 58.30 1,873,725 +1.03(+1.80%)
Sep 14, 2017 59.31 59.50 56.80 57.27 2,058,014 -2.42(-4.05%)
Sep 13, 2017 60.55 56.31 59.69 2,150,444 +1.70(+2.93%)
Sep 12, 2017 58.65 59.29 57.50 57.99 1,390,457 -0.12(-0.21%)
Sep 11, 2017 58.39 56.94 58.11 1,247,520 +1.35(+2.38%)
Sep 08, 2017 55.98 57.82 55.88 56.76 1,726,256 +0.60(+1.07%)
Sep 07, 2017 58.52 59.25 56.10 56.16 1,887,735 -1.90(-3.27%)
Sep 06, 2017 56.36 58.73 56.36 58.06 2,286,990 +1.97(+3.51%)
Sep 05, 2017 58.39 59.00 55.17 56.09 2,746,554 -2.89(-4.90%)
Sep 01, 2017 59.25 60.17 58.40 58.98 1,870,836 -0.14(-0.24%)
Aug 31, 2017 61.01 61.19 58.82 59.12 3,766,514 -2.38(-3.87%)
Aug 30, 2017 63.10 64.00 61.46 61.50 1,936,563 -1.19(-1.90%)
Aug 29, 2017 60.03 63.34 60.01 62.69 2,718,447 +1.44(+2.35%)
Aug 28, 2017 61.84 62.30 60.50 61.25 1,465,274 -1.05(-1.69%)
Aug 25, 2017 62.38 62.90 61.70 62.30 1,011,947 -0.09(-0.14%)
Aug 24, 2017 64.79 64.90 61.72 62.39 2,695,251 -1.12(-1.76%)
Aug 23, 2017 60.29 64.25 60.12 63.51 2,280,314 +2.49(+4.08%)
Aug 22, 2017 60.94 62.40 60.41 61.02 1,933,760 +0.42(+0.69%)
Aug 21, 2017 63.93 64.42 60.05 60.60 3,113,613 -3.50(-5.46%)
Aug 18, 2017 64.16 65.55 62.56 64.10 1,952,311 -0.41(-0.64%)
Aug 17, 2017 65.00 66.57 64.26 64.51 2,046,700 -1.28(-1.95%)
Aug 16, 2017 67.88 68.17 64.80 65.79 3,372,064 -2.39(-3.51%)
Aug 15, 2017 71.07 71.45 67.45 68.18 3,690,409 -0.74(-1.07%)
Aug 14, 2017 67.82 69.21 66.17 68.92 3,251,206 +3.08(+4.68%)
Aug 11, 2017 63.61 66.89 63.02 65.84 2,856,979 +2.29(+3.60%)
Aug 10, 2017 66.67 66.77 63.00 63.55 3,459,022 -3.92(-5.81%)
Aug 09, 2017 70.23 71.20 66.66 67.47 4,085,082 -3.73(-5.24%)
Aug 08, 2017 71.75 74.43 70.10 71.20 6,343,757 +1.51(+2.17%)
Aug 07, 2017 64.14 73.01 63.10 69.69 10,876,158 +5.09(+7.88%)
Aug 04, 2017 75.00 75.00 64.40 64.60 17,035,328 -33.39(-34.07%)
Aug 03, 2017 95.47 98.13 93.00 97.99 6,674,330 +4.49(+4.80%)
Aug 02, 2017 100.00 101.30 92.36 93.50 4,472,352 -6.11(-6.13%)
Aug 01, 2017 97.66 100.50 97.15 99.61 3,135,092 +2.12(+2.17%)
Jul 31, 2017 98.20 98.37 95.08 97.49 2,091,060 +0.85(+0.88%)
Jul 28, 2017 94.82 99.00 94.40 96.64 2,629,680 -1.18(-1.21%)
Jul 27, 2017 99.59 103.41 92.93 97.82 5,874,275 -0.94(-0.95%)
Jul 26, 2017 96.00 99.98 95.20 98.76 3,392,421 +1.96(+2.02%)
Jul 25, 2017 97.69 97.71 93.57 96.80 2,907,165 +1.17(+1.22%)
Jul 24, 2017 90.63 97.75 90.60 95.63 6,767,954 +5.68(+6.31%)
Jul 21, 2017 90.48 91.77 86.00 89.95 5,134,566 +1.15(+1.30%)
Jul 20, 2017 95.42 88.10 88.80 6,134,891 -3.74(-4.04%)
Jul 19, 2017 91.80 95.43 91.00 92.54 5,876,525 +2.36(+2.62%)
Jul 18, 2017 83.50 91.46 83.07 90.18 5,528,015 +6.00(+7.13%)
Jul 17, 2017 85.77 85.88 82.09 84.18 4,192,715 -0.02(-0.02%)
Jul 14, 2017 78.00 86.36 77.68 84.20 6,861,443 +6.16(+7.89%)
Jul 13, 2017 77.05 79.98 74.01 78.04 8,238,286 +5.40(+7.43%)
Jul 12, 2017 70.55 72.95 69.80 72.64 2,641,412 +2.60(+3.71%)
Jul 11, 2017 68.50 71.00 67.80 70.04 2,985,779 +1.40(+2.04%)
Jul 10, 2017 67.39 69.05 64.79 68.64 2,811,011 +1.34(+1.99%)
Jul 07, 2017 62.12 68.38 62.12 67.30 3,757,782 +5.83(+9.48%)
Jul 06, 2017 59.70 62.78 59.15 61.47 1,540,845 +0.85(+1.40%)
Jul 05, 2017 61.65 62.60 60.34 60.62 1,480,170 -0.77(-1.25%)
Jul 03, 2017 62.41 63.75 61.04 61.39 971,129 -0.40(-0.65%)
Jun 30, 2017 61.74 63.62 60.43 61.79 2,413,812 +1.79(+2.98%)
Jun 29, 2017 60.16 60.85 58.77 60.00 1,376,836 -1.00(-1.64%)
Jun 28, 2017 59.62 61.19 58.00 61.00 1,985,497 +2.56(+4.38%)
Jun 27, 2017 61.30 62.23 58.27 58.44 2,746,624 -3.15(-5.11%)
Jun 26, 2017 65.01 65.01 60.77 61.59 4,650,932 -4.28(-6.50%)
Jun 23, 2017 67.15 65.87 2,987,907 +2.29(+3.60%)
Jun 22, 2017 63.06 63.95 61.92 63.58 1,315,698 +0.48(+0.76%)
Jun 21, 2017 61.10 64.30 61.09 63.10 1,830,220 +2.02(+3.31%)
Jun 20, 2017 63.23 63.75 60.90 61.08 2,000,937 -2.12(-3.35%)
Jun 19, 2017 63.30 65.23 62.29 63.20 2,595,797 +0.32(+0.51%)
Jun 16, 2017 62.23 63.15 60.10 62.88 2,978,286 +0.65(+1.04%)
Jun 15, 2017 58.25 62.99 57.55 62.23 4,002,402 +1.28(+2.10%)
Jun 14, 2017 64.00 64.90 59.61 60.95 3,745,275 -2.90(-4.54%)
Jun 13, 2017 66.71 67.85 63.25 63.85 3,185,984 -0.76(-1.18%)
Jun 12, 2017 63.52 66.89 60.02 64.61 4,931,172 -0.10(-0.15%)
Jun 09, 2017 73.89 74.00 62.04 64.71 5,292,316 -8.43(-11.53%)
Jun 08, 2017 71.73 73.17 70.71 73.14 2,055,616 +1.66(+2.32%)
Jun 07, 2017 73.30 73.87 70.03 71.48 2,755,202 -1.93(-2.63%)
Jun 06, 2017 71.35 75.59 70.50 73.41 2,964,486 +0.97(+1.34%)
Jun 05, 2017 74.96 75.00 71.80 72.44 2,752,591 -2.24(-3.00%)
Jun 02, 2017 72.05 74.73 71.76 74.68 3,986,834 +4.67(+6.67%)
Jun 01, 2017 70.05 71.36 69.44 70.01 1,857,186 +0.19(+0.27%)
May 31, 2017 71.07 71.65 68.72 69.82 2,395,355 -0.66(-0.94%)
May 30, 2017 71.20 71.81 69.11 70.48 2,283,470 -1.03(-1.44%)
May 26, 2017 67.37 72.95 67.12 71.51 3,885,037 +3.63(+5.35%)
May 25, 2017 68.80 69.89 66.30 67.88 2,555,775 -0.75(-1.09%)
May 24, 2017 68.25 70.23 67.86 68.63 2,012,255 -0.52(-0.75%)
May 23, 2017 71.60 71.70 67.06 69.15 3,770,761 -2.09(-2.93%)
May 22, 2017 66.00 71.34 65.80 71.24 6,758,877 +7.70(+12.12%)
May 19, 2017 64.74 65.93 63.50 63.54 2,271,345 -0.44(-0.69%)
May 18, 2017 60.06 65.30 58.96 63.98 3,946,404 +2.60(+4.24%)
May 17, 2017 63.04 64.00 60.10 61.38 3,506,537 -3.59(-5.53%)
May 16, 2017 64.11 65.24 62.53 64.97 2,521,653 +0.96(+1.50%)
May 15, 2017 65.80 66.40 63.25 64.01 3,112,105 -1.44(-2.20%)
May 12, 2017 64.24 67.01 63.22 65.45 3,004,304 +1.22(+1.90%)
May 11, 2017 64.05 65.33 62.08 64.23 3,543,805 -0.74(-1.14%)
May 10, 2017 61.81 65.00 61.36 64.97 3,932,052 +2.86(+4.60%)
May 09, 2017 57.75 62.64 56.01 62.11 5,046,036 +4.72(+8.22%)
May 08, 2017 57.15 60.00 56.55 57.39 5,311,364 +1.43(+2.56%)
May 05, 2017 51.53 56.30 48.50 55.96 10,854,930 +9.15(+19.55%)
May 04, 2017 47.30 48.75 46.34 46.81 2,990,228 +0.34(+0.73%)
May 03, 2017 45.99 46.92 45.01 46.47 2,121,279 -0.83(-1.75%)
May 02, 2017 49.98 50.30 46.27 47.30 2,690,176 -2.83(-5.65%)
May 01, 2017 50.25 52.10 49.33 50.13 3,241,211 +0.74(+1.50%)
Apr 28, 2017 48.84 49.80 48.20 49.39 1,383,200 +0.03(+0.06%)
Apr 27, 2017 47.85 49.83 46.92 49.36 2,356,016 +1.89(+3.98%)
Apr 26, 2017 49.45 49.84 46.75 47.47 3,035,596 -1.93(-3.91%)
Apr 25, 2017 48.21 49.85 47.74 49.40 3,409,975 +0.62(+1.27%)
Apr 24, 2017 46.83 48.89 45.83 48.78 6,051,072 +3.24(+7.11%)
Apr 21, 2017 45.86 47.14 44.75 45.54 4,223,944 +1.23(+2.78%)
Apr 20, 2017 43.93 44.35 43.50 44.31 968,535 +0.58(+1.33%)
Apr 19, 2017 44.34 44.90 43.08 43.73 1,678,058 -0.47(-1.06%)
Apr 18, 2017 42.60 44.65 42.43 44.20 2,232,399 +0.87(+2.01%)
Apr 17, 2017 45.51 46.37 43.19 43.33 3,984,395 -1.97(-4.35%)
Apr 13, 2017 49.85 50.00 44.64 45.30 13,208,386 +4.48(+10.98%)
Apr 12, 2017 42.04 42.49 40.28 40.82 2,482,835 -1.56(-3.68%)
Apr 11, 2017 44.43 44.70 41.79 42.38 1,960,460 -2.08(-4.68%)
Apr 10, 2017 45.32 46.10 43.70 44.46 1,386,151 -0.22(-0.49%)
Apr 07, 2017 46.00 47.14 44.02 44.68 1,867,667 -1.63(-3.52%)
Apr 06, 2017 44.76 47.71 44.60 46.31 2,988,731 +1.63(+3.65%)
Apr 05, 2017 51.30 51.55 44.54 44.68 6,126,487 -6.51(-12.72%)
Apr 04, 2017 53.21 53.90 50.56 51.19 1,897,538 -2.28(-4.26%)
Apr 03, 2017 56.92 57.90 53.17 53.47 1,627,178 -2.68(-4.77%)
Mar 31, 2017 55.35 56.54 54.17 56.15 2,467,491 +0.80(+1.45%)
Mar 30, 2017 58.07 58.54 53.28 55.35 2,585,979 -2.67(-4.60%)
Mar 29, 2017 59.18 59.42 57.50 58.02 1,129,180 -0.54(-0.92%)
Mar 28, 2017 60.02 60.09 57.12 58.56 2,108,669 -1.32(-2.20%)
Mar 27, 2017 53.84 60.19 52.57 59.88 3,697,316 +4.86(+8.83%)
Mar 24, 2017 51.78 55.72 51.78 55.02 2,127,582 +3.51(+6.81%)
Mar 23, 2017 52.90 53.15 50.91 51.51 1,399,490 -1.12(-2.13%)
Mar 22, 2017 48.02 53.09 47.06 52.63 2,206,892 +4.40(+9.12%)
Mar 21, 2017 50.48 51.97 48.06 48.23 1,314,034 -2.10(-4.17%)
Mar 20, 2017 51.37 51.49 49.09 50.33 1,098,169 -0.44(-0.87%)
Mar 17, 2017 48.00 50.99 47.70 50.77 1,828,820 +2.81(+5.86%)
Mar 16, 2017 47.80 48.30 46.61 47.96 1,215,633 +0.56(+1.18%)
Mar 15, 2017 48.27 49.15 46.90 47.40 1,447,800 -0.79(-1.64%)
Mar 14, 2017 50.57 50.65 47.87 48.19 1,139,273 -2.87(-5.62%)
Mar 13, 2017 51.15 51.55 49.81 51.06 766,453 +0.14(+0.27%)
Mar 10, 2017 52.01 52.46 49.42 50.92 1,418,670 -1.74(-3.30%)
Mar 09, 2017 52.44 54.31 51.52 52.66 1,018,001 +0.10(+0.19%)
Mar 08, 2017 54.85 54.95 51.50 52.56 1,283,767 -1.98(-3.63%)
Mar 07, 2017 51.31 56.14 50.54 54.54 1,902,302 +3.08(+5.99%)
Mar 06, 2017 52.75 52.75 50.50 51.46 1,296,798 -1.86(-3.49%)
Mar 03, 2017 50.00 53.98 49.88 53.32 2,676,060 +4.09(+8.31%)
Mar 02, 2017 46.97 49.25 46.69 49.23 1,530,323 +2.38(+5.08%)
Mar 01, 2017 46.42 47.72 45.90 46.85 1,025,891 +0.93(+2.03%)
Feb 28, 2017 47.56 48.75 45.60 45.92 1,406,495 -1.54(-3.24%)
Feb 27, 2017 46.05 47.78 44.42 47.46 1,874,979 +1.48(+3.22%)
Feb 24, 2017 42.11 49.34 40.55 45.98 6,549,770 +8.51(+22.71%)
Feb 23, 2017 37.73 38.26 36.33 37.47 1,014,642 +0.35(+0.94%)
Feb 22, 2017 37.70 38.30 37.07 37.12 655,612 -0.45(-1.20%)
Feb 21, 2017 38.03 38.89 37.18 37.57 974,825 +0.30(+0.80%)
Feb 17, 2017 37.27 37.27 37.27 0 +1.48(+4.14%)
Feb 16, 2017 36.18 36.18 35.16 35.79 358,254 -0.18(-0.50%)
Feb 15, 2017 36.65 36.65 35.36 35.97 709,752 -0.41(-1.13%)
Feb 14, 2017 34.01 36.70 34.01 36.38 1,006,065 +2.46(+7.25%)
Feb 13, 2017 33.53 35.57 33.12 33.92 1,043,143 +1.26(+3.86%)
Feb 10, 2017 31.74 32.88 31.04 32.66 527,900 +0.91(+2.87%)
Feb 09, 2017 31.40 32.60 31.15 31.75 441,370 +0.41(+1.31%)
Feb 08, 2017 31.50 31.57 30.68 31.34 387,421 -0.22(-0.70%)
Feb 07, 2017 32.20 32.21 31.23 31.56 383,995 -0.23(-0.72%)
Feb 06, 2017 31.91 32.28 31.38 31.79 439,488 -0.81(-2.48%)
Feb 03, 2017 31.41 32.68 31.11 32.60 418,362 +1.29(+4.12%)
Feb 02, 2017 30.95 31.70 30.44 31.31 384,763 +0.38(+1.23%)
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.