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

Calix Inc (NY: CALX )

30.07 -0.43 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 30, 2020 24.06 24.40 23.10 23.41 589,200 -0.79(-3.26%)
Oct 29, 2020 24.21 24.57 23.47 24.20 682,937 +0.14(+0.58%)
Oct 28, 2020 23.97 24.55 23.51 24.06 661,580 -0.78(-3.14%)
Oct 27, 2020 25.72 25.80 24.76 24.84 538,911 -0.50(-1.97%)
Oct 26, 2020 26.20 26.87 24.64 25.34 1,196,130 -0.71(-2.73%)
Oct 23, 2020 25.81 26.13 25.36 26.05 936,000 +0.35(+1.36%)
Oct 22, 2020 26.38 27.00 25.02 25.70 1,969,386 +0.25(+0.98%)
Oct 21, 2020 26.04 27.78 24.11 25.45 5,610,907 +4.33(+20.50%)
Oct 20, 2020 22.09 22.30 21.04 21.12 1,302,341 -0.62(-2.85%)
Oct 19, 2020 20.88 22.35 20.85 21.74 1,682,777 +1.14(+5.53%)
Oct 16, 2020 21.34 21.50 20.48 20.60 672,800 -0.25(-1.20%)
Oct 15, 2020 20.16 20.86 19.62 20.85 600,007 +0.16(+0.77%)
Oct 14, 2020 20.36 20.92 20.09 20.69 823,612 +1.19(+6.10%)
Oct 13, 2020 19.98 19.98 19.32 19.50 392,486 -0.45(-2.26%)
Oct 12, 2020 20.50 20.54 19.36 19.95 491,382 -0.41(-2.01%)
Oct 09, 2020 20.00 20.54 19.89 20.36 477,500 +0.57(+2.88%)
Oct 08, 2020 19.97 20.14 19.56 19.79 324,715 -0.12(-0.60%)
Oct 07, 2020 19.37 19.97 19.30 19.91 694,255 +0.84(+4.40%)
Oct 06, 2020 19.65 20.13 19.06 19.07 1,070,140 -0.61(-3.10%)
Oct 05, 2020 19.25 19.79 18.78 19.68 787,299 +0.57(+2.98%)
Oct 02, 2020 17.64 19.19 17.64 19.11 1,193,300 +0.93(+5.12%)
Oct 01, 2020 18.00 18.21 17.20 18.18 858,625 +0.40(+2.25%)
Sep 30, 2020 18.26 18.66 17.75 17.78 516,217 -0.49(-2.68%)
Sep 29, 2020 18.16 18.53 17.86 18.27 412,709 +0.24(+1.33%)
Sep 28, 2020 17.79 18.15 17.45 18.03 444,682 +0.61(+3.50%)
Sep 25, 2020 17.52 17.57 17.07 17.42 744,300 -0.12(-0.68%)
Sep 24, 2020 17.69 18.16 17.45 17.54 488,051 -0.23(-1.29%)
Sep 23, 2020 18.95 18.95 17.71 17.77 525,286 -1.17(-6.18%)
Sep 22, 2020 18.74 18.96 18.14 18.94 410,803 +0.21(+1.12%)
Sep 21, 2020 18.65 18.99 18.35 18.73 466,818 -0.42(-2.19%)
Sep 18, 2020 19.14 19.37 18.79 19.15 935,100 +0.45(+2.41%)
Sep 17, 2020 18.50 18.79 18.05 18.70 514,367 -0.19(-1.01%)
Sep 16, 2020 19.09 19.55 18.86 18.89 731,024 -0.10(-0.53%)
Sep 15, 2020 18.74 19.14 18.53 18.99 701,406 +0.42(+2.26%)
Sep 14, 2020 18.72 18.90 18.28 18.57 541,478 +0.08(+0.43%)
Sep 11, 2020 18.91 18.98 18.28 18.49 464,300 -0.19(-1.02%)
Sep 10, 2020 19.20 19.48 18.56 18.68 511,114 -0.30(-1.58%)
Sep 09, 2020 18.62 19.25 18.45 18.98 784,781 +0.85(+4.69%)
Sep 08, 2020 18.43 18.87 18.12 18.13 796,097 -1.00(-5.23%)
Sep 04, 2020 19.24 19.52 17.93 19.13 980,500 -0.09(-0.47%)
Sep 03, 2020 20.61 20.71 18.92 19.22 1,503,762 -2.42(-11.18%)
Sep 02, 2020 22.02 22.08 20.34 21.64 1,013,944 -0.20(-0.92%)
Sep 01, 2020 19.55 21.84 19.30 21.84 1,956,348 +2.39(+12.29%)
Aug 31, 2020 21.80 22.02 18.81 19.45 3,325,309 -2.47(-11.27%)
Aug 28, 2020 20.73 22.01 20.37 21.92 2,136,100 +1.50(+7.35%)
Aug 27, 2020 21.11 21.20 20.20 20.42 719,770 +0.05(+0.25%)
Aug 26, 2020 20.85 21.21 20.28 20.37 752,026 -0.19(-0.92%)
Aug 25, 2020 19.92 20.66 19.71 20.56 952,088 +0.53(+2.65%)
Aug 24, 2020 19.95 20.33 19.70 20.03 647,575 +0.28(+1.42%)
Aug 21, 2020 20.20 20.36 19.68 19.75 787,700 -0.71(-3.47%)
Aug 20, 2020 20.48 20.85 20.10 20.46 442,391 -0.16(-0.78%)
Aug 19, 2020 21.05 21.17 20.58 20.62 613,766 -0.52(-2.46%)
Aug 18, 2020 21.40 21.40 20.70 21.14 709,342 -0.19(-0.89%)
Aug 17, 2020 21.00 21.36 20.51 21.33 641,017 +0.34(+1.62%)
Aug 14, 2020 21.36 21.36 20.73 20.99 342,300 -0.53(-2.46%)
Aug 13, 2020 20.60 21.62 20.43 21.52 759,867 +0.69(+3.31%)
Aug 12, 2020 20.65 21.11 20.62 20.83 737,112 +0.26(+1.26%)
Aug 11, 2020 20.95 21.25 20.38 20.57 713,071 -0.39(-1.86%)
Aug 10, 2020 22.40 22.46 20.84 20.96 1,201,600 -1.44(-6.43%)
Aug 07, 2020 22.47 22.69 21.93 22.40 968,300 +0.01(+0.04%)
Aug 06, 2020 21.99 22.67 21.96 22.39 1,028,143 +0.50(+2.28%)
Aug 05, 2020 21.99 22.09 21.41 21.89 872,698 +0.51(+2.39%)
Aug 04, 2020 21.60 21.83 21.10 21.38 1,149,693 -0.28(-1.29%)
Aug 03, 2020 20.68 22.15 20.47 21.66 2,174,691 +1.15(+5.61%)
Jul 31, 2020 21.50 21.58 20.13 20.51 1,038,600 -0.74(-3.48%)
Jul 30, 2020 20.98 21.31 20.07 21.25 2,805,207 +1.15(+5.72%)
Jul 29, 2020 19.12 20.31 18.90 20.10 1,148,482 +0.96(+5.02%)
Jul 28, 2020 20.03 20.63 19.08 19.14 1,075,042 -1.12(-5.53%)
Jul 27, 2020 20.29 20.82 19.66 20.26 2,058,540 +0.00(+0.00%)
Jul 24, 2020 20.15 20.48 19.20 20.26 1,198,200 -0.41(-1.98%)
Jul 23, 2020 20.32 21.43 19.72 20.67 3,024,620 +0.57(+2.84%)
Jul 22, 2020 18.37 20.24 17.75 20.10 4,713,317 +2.94(+17.13%)
Jul 21, 2020 16.69 17.30 16.34 17.16 1,260,601 +0.56(+3.37%)
Jul 20, 2020 15.97 16.62 15.85 16.60 1,117,746 +0.88(+5.60%)
Jul 17, 2020 15.08 16.00 14.98 15.72 1,617,400 +0.77(+5.15%)
Jul 16, 2020 14.97 15.04 14.62 14.95 744,316 -0.02(-0.13%)
Jul 15, 2020 15.10 15.20 14.80 14.97 449,266 -0.07(-0.47%)
Jul 14, 2020 14.47 15.04 13.91 15.04 582,959 +0.57(+3.94%)
Jul 13, 2020 14.79 15.29 14.45 14.47 859,483 -0.08(-0.55%)
Jul 10, 2020 14.33 14.60 14.04 14.55 302,000 +0.20(+1.39%)
Jul 09, 2020 14.23 14.42 13.83 14.35 348,411 +0.21(+1.49%)
Jul 08, 2020 14.13 14.37 13.75 14.14 402,941 +0.04(+0.28%)
Jul 07, 2020 15.43 15.43 14.07 14.10 836,712 -1.23(-8.02%)
Jul 06, 2020 14.83 15.47 14.66 15.33 791,638 +0.87(+6.02%)
Jul 02, 2020 14.77 15.00 14.41 14.46 593,900 -0.06(-0.41%)
Jul 01, 2020 14.74 14.89 14.40 14.52 396,801 -0.38(-2.55%)
Jun 30, 2020 14.75 14.91 14.59 14.90 613,362 +0.13(+0.88%)
Jun 29, 2020 13.86 14.80 13.64 14.77 1,016,773 +1.03(+7.50%)
Jun 26, 2020 13.63 13.85 13.39 13.74 1,200,600 +0.02(+0.15%)
Jun 25, 2020 13.63 13.82 13.50 13.72 258,913 -0.03(-0.22%)
Jun 24, 2020 13.93 14.03 13.56 13.75 423,741 -0.31(-2.20%)
Jun 23, 2020 14.04 14.23 13.93 14.06 445,918 +0.10(+0.72%)
Jun 22, 2020 13.95 14.03 13.63 13.96 524,534 -0.02(-0.14%)
Jun 19, 2020 14.08 14.39 13.77 13.98 847,700 +0.05(+0.36%)
Jun 18, 2020 13.41 13.95 13.41 13.93 598,503 +0.29(+2.13%)
Jun 17, 2020 13.80 13.94 13.47 13.64 343,268 -0.11(-0.80%)
Jun 16, 2020 13.89 13.96 13.29 13.75 610,918 +0.34(+2.54%)
Jun 15, 2020 12.56 13.46 12.56 13.41 513,725 +0.53(+4.11%)
Jun 12, 2020 13.08 13.15 12.56 12.88 497,700 +0.27(+2.14%)
Jun 11, 2020 13.60 13.80 12.53 12.61 545,964 -1.38(-9.86%)
Jun 10, 2020 14.25 14.37 13.88 13.99 510,660 -0.15(-1.06%)
Jun 09, 2020 14.30 14.45 13.90 14.14 631,984 -0.16(-1.12%)
Jun 08, 2020 14.08 14.32 13.84 14.30 462,514 +0.21(+1.49%)
Jun 05, 2020 14.66 14.97 14.06 14.09 551,700 -0.12(-0.84%)
Jun 04, 2020 14.30 14.63 13.81 14.21 464,054 -0.22(-1.52%)
Jun 03, 2020 14.43 14.88 14.23 14.43 876,272 +0.23(+1.62%)
Jun 02, 2020 14.15 14.37 13.98 14.20 838,676 +0.04(+0.28%)
Jun 01, 2020 14.16 14.45 13.89 14.16 668,521 +0.06(+0.43%)
May 29, 2020 14.24 14.44 13.55 14.10 1,466,500 -0.15(-1.05%)
May 28, 2020 13.50 14.57 13.48 14.25 1,801,063 +0.78(+5.79%)
May 27, 2020 12.98 13.49 12.30 13.47 717,992 +0.70(+5.48%)
May 26, 2020 12.82 12.94 12.56 12.77 425,684 +0.14(+1.11%)
May 22, 2020 12.45 12.82 12.30 12.63 431,500 +0.30(+2.43%)
May 21, 2020 12.34 12.54 12.20 12.33 407,380 -0.07(-0.56%)
May 20, 2020 12.10 12.55 12.03 12.40 396,198 +0.44(+3.68%)
May 19, 2020 11.88 12.11 11.78 11.96 568,312 +0.08(+0.67%)
May 18, 2020 11.26 11.89 11.26 11.88 517,483 +0.91(+8.30%)
May 15, 2020 10.84 11.20 10.83 10.97 320,900 -0.11(-0.99%)
May 14, 2020 11.11 11.11 10.64 11.08 330,296 -0.14(-1.25%)
May 13, 2020 11.64 11.90 11.19 11.22 434,910 -0.54(-4.59%)
May 12, 2020 12.10 12.23 11.74 11.76 678,700 -0.25(-2.08%)
May 11, 2020 12.41 12.44 12.01 12.01 367,555 -0.56(-4.46%)
May 08, 2020 12.72 12.72 12.38 12.57 496,300 +0.01(+0.08%)
May 07, 2020 12.03 12.70 11.97 12.56 676,369 +0.74(+6.26%)
May 06, 2020 12.06 12.60 11.69 11.82 1,085,163 -0.19(-1.58%)
May 05, 2020 11.73 12.25 11.26 12.01 1,115,270 +0.73(+6.47%)
May 04, 2020 11.76 12.03 11.03 11.28 686,458 -0.68(-5.69%)
May 01, 2020 11.37 12.31 11.24 11.96 1,035,900 +0.46(+4.00%)
Apr 30, 2020 11.83 12.41 11.22 11.50 1,017,623 +0.00(+0.00%)
Apr 29, 2020 10.86 11.80 10.57 11.50 1,747,567 +1.51(+15.12%)
Apr 28, 2020 10.00 10.68 9.830 9.990 557,220 +0.07(+0.71%)
Apr 27, 2020 10.25 10.43 9.900 9.920 739,392 +0.08(+0.81%)
Apr 24, 2020 8.420 10.04 8.420 9.840 2,221,900 +2.19(+28.63%)
Apr 23, 2020 7.380 7.820 7.380 7.650 345,886 +0.22(+2.96%)
Apr 22, 2020 7.590 7.830 7.400 7.430 207,588 +0.07(+0.95%)
Apr 21, 2020 7.750 7.810 7.330 7.360 192,306 -0.61(-7.65%)
Apr 20, 2020 7.550 8.080 7.510 7.970 148,172 +0.26(+3.37%)
Apr 17, 2020 7.250 7.740 7.250 7.710 233,300 +0.58(+8.13%)
Apr 16, 2020 7.340 7.560 6.900 7.130 199,716 -0.21(-2.86%)
Apr 15, 2020 7.300 7.430 7.010 7.340 242,848 -0.12(-1.61%)
Apr 14, 2020 7.410 7.670 7.310 7.460 249,219 +0.15(+2.05%)
Apr 13, 2020 7.300 7.430 7.250 7.310 293,316 -0.13(-1.75%)
Apr 09, 2020 7.570 7.630 7.335 7.440 307,400 -0.14(-1.85%)
Apr 08, 2020 7.630 7.690 7.380 7.580 297,243 -0.11(-1.43%)
Apr 07, 2020 8.060 8.455 7.640 7.690 358,292 -0.20(-2.53%)
Apr 06, 2020 7.330 7.940 7.180 7.890 385,575 +0.83(+11.76%)
Apr 03, 2020 7.090 7.180 6.820 7.060 243,300 -0.08(-1.12%)
Apr 02, 2020 6.660 7.170 6.640 7.140 288,083 +0.39(+5.78%)
Apr 01, 2020 6.820 6.960 6.660 6.750 226,987 -0.33(-4.66%)
Mar 31, 2020 7.120 7.290 6.910 7.080 333,972 -0.09(-1.26%)
Mar 30, 2020 6.790 7.250 6.720 7.170 192,023 +0.50(+7.50%)
Mar 27, 2020 7.010 7.140 6.650 6.670 245,000 -0.62(-8.50%)
Mar 26, 2020 6.440 7.290 6.360 7.290 392,755 +0.87(+13.55%)
Mar 25, 2020 6.180 6.610 6.040 6.420 269,244 +0.26(+4.22%)
Mar 24, 2020 6.050 6.240 5.910 6.160 403,738 +0.28(+4.76%)
Mar 23, 2020 6.010 6.060 5.610 5.880 401,448 -0.22(-3.61%)
Mar 20, 2020 6.500 6.650 6.050 6.100 437,300 -0.40(-6.15%)
Mar 19, 2020 5.900 6.620 5.840 6.500 473,142 +0.59(+9.98%)
Mar 18, 2020 6.040 6.260 5.720 5.910 551,096 -0.36(-5.74%)
Mar 17, 2020 6.300 6.440 6.000 6.270 492,785 +0.06(+0.97%)
Mar 16, 2020 6.400 6.570 6.175 6.210 251,152 -0.75(-10.78%)
Mar 13, 2020 6.880 7.000 6.620 6.960 400,900 +0.30(+4.50%)
Mar 12, 2020 7.170 7.170 6.615 6.660 452,780 -0.87(-11.55%)
Mar 11, 2020 7.660 7.795 7.460 7.530 355,391 -0.25(-3.21%)
Mar 10, 2020 8.080 8.220 7.440 7.780 436,855 -0.15(-1.89%)
Mar 09, 2020 8.540 8.540 7.860 7.930 269,811 -0.88(-9.99%)
Mar 06, 2020 8.660 8.880 8.650 8.810 319,700 -0.04(-0.45%)
Mar 05, 2020 8.800 9.185 8.760 8.850 574,526 -0.09(-1.01%)
Mar 04, 2020 9.000 9.120 8.755 8.940 237,577 -0.02(-0.22%)
Mar 03, 2020 8.950 9.100 8.780 8.960 344,589 -0.02(-0.22%)
Mar 02, 2020 9.000 9.150 8.750 8.980 360,762 -0.02(-0.22%)
Feb 28, 2020 8.720 9.050 8.600 9.000 450,500 +0.10(+1.12%)
Feb 27, 2020 9.320 9.430 8.900 8.900 1,023,254 -0.65(-6.81%)
Feb 26, 2020 9.450 9.603 9.327 9.550 269,505 +0.12(+1.27%)
Feb 25, 2020 10.11 10.15 9.400 9.430 335,767 -0.64(-6.36%)
Feb 24, 2020 10.14 10.29 9.970 10.07 248,529 -0.32(-3.08%)
Feb 21, 2020 10.48 10.48 10.19 10.39 379,400 -0.12(-1.14%)
Feb 20, 2020 10.33 10.55 10.23 10.51 491,241 +0.22(+2.14%)
Feb 19, 2020 10.22 10.37 10.09 10.29 304,905 +0.11(+1.08%)
Feb 18, 2020 10.20 10.36 10.07 10.18 344,111 -0.04(-0.39%)
Feb 14, 2020 9.950 10.39 9.935 10.22 568,200 +0.17(+1.69%)
Feb 13, 2020 9.970 10.26 9.880 10.05 587,713 +0.06(+0.60%)
Feb 12, 2020 9.840 10.00 9.760 9.990 718,179 +0.19(+1.94%)
Feb 11, 2020 9.400 9.810 9.365 9.800 1,027,333 +0.53(+5.72%)
Feb 10, 2020 9.230 9.320 9.180 9.270 143,938 +0.03(+0.32%)
Feb 07, 2020 9.250 9.300 9.170 9.240 158,700 +0.03(+0.33%)
Feb 06, 2020 9.350 9.380 9.190 9.210 163,067 -0.17(-1.81%)
Feb 05, 2020 9.350 9.470 9.230 9.380 234,347 +0.13(+1.41%)
Feb 04, 2020 9.130 9.320 9.010 9.250 572,109 +0.12(+1.31%)
Feb 03, 2020 9.200 9.210 9.050 9.130 282,303 -0.03(-0.33%)
Jan 31, 2020 9.300 9.370 9.030 9.160 393,000 -0.13(-1.40%)
Jan 30, 2020 9.060 9.470 9.000 9.290 478,297 +0.24(+2.65%)
Jan 29, 2020 9.210 9.740 8.980 9.050 699,456 +0.31(+3.55%)
Jan 28, 2020 8.850 8.900 8.630 8.740 290,198 -0.09(-1.02%)
Jan 27, 2020 8.650 8.870 8.560 8.830 231,265 +0.09(+1.03%)
Jan 24, 2020 8.860 8.875 8.660 8.740 243,300 -0.03(-0.34%)
Jan 23, 2020 8.740 8.800 8.690 8.770 219,183 -0.02(-0.23%)
Jan 22, 2020 8.670 8.820 8.640 8.790 196,336 +0.12(+1.38%)
Jan 21, 2020 8.490 8.790 8.490 8.670 236,621 +0.09(+1.05%)
Jan 17, 2020 8.700 8.710 8.520 8.580 184,300 -0.09(-1.04%)
Jan 16, 2020 8.390 8.730 8.370 8.670 264,528 +0.28(+3.34%)
Jan 15, 2020 8.230 8.390 8.230 8.390 158,823 +0.16(+1.94%)
Jan 14, 2020 8.300 8.340 8.190 8.230 114,131 -0.12(-1.44%)
Jan 13, 2020 8.290 8.350 8.150 8.350 133,863 +0.08(+0.97%)
Jan 10, 2020 8.280 8.300 8.180 8.270 179,000 -0.01(-0.12%)
Jan 09, 2020 8.190 8.300 8.140 8.280 156,666 +0.12(+1.47%)
Jan 08, 2020 8.030 8.200 8.010 8.160 144,253 +0.10(+1.24%)
Jan 07, 2020 8.140 8.210 8.000 8.060 131,143 -0.05(-0.62%)
Jan 06, 2020 7.870 8.150 7.800 8.110 177,417 +0.18(+2.27%)
Jan 03, 2020 7.900 8.010 7.770 7.930 109,700 -0.06(-0.75%)
Jan 02, 2020 8.000 8.140 7.880 7.990 124,464 -0.01(-0.12%)
Dec 31, 2019 8.200 8.250 7.980 8.000 157,900 -0.20(-2.44%)
Dec 30, 2019 8.050 8.220 7.945 8.200 172,709 +0.16(+1.99%)
Dec 27, 2019 8.000 8.140 7.920 8.040 150,000 +0.09(+1.13%)
Dec 26, 2019 7.900 7.990 7.890 7.950 81,245 +0.04(+0.51%)
Dec 24, 2019 7.920 7.990 7.890 7.910 51,800 +0.00(+0.00%)
Dec 23, 2019 7.900 7.910 7.780 7.910 129,374 -0.05(-0.63%)
Dec 20, 2019 7.990 7.990 7.760 7.960 244,400 -0.02(-0.25%)
Dec 19, 2019 7.990 8.020 7.900 7.980 105,001 +0.02(+0.25%)
Dec 18, 2019 8.010 8.010 7.900 7.960 143,195 +0.00(+0.00%)
Dec 17, 2019 8.100 8.100 7.890 7.960 144,640 -0.13(-1.61%)
Dec 16, 2019 8.100 8.225 8.070 8.090 264,851 +0.04(+0.50%)
Dec 13, 2019 7.950 8.100 7.905 8.050 267,500 +0.11(+1.39%)
Dec 12, 2019 7.880 8.000 7.810 7.940 170,780 +0.02(+0.25%)
Dec 11, 2019 7.660 7.960 7.650 7.920 187,641 +0.26(+3.39%)
Dec 10, 2019 7.510 7.670 7.500 7.660 118,895 +0.13(+1.73%)
Dec 09, 2019 7.480 7.570 7.410 7.530 137,355 +0.03(+0.40%)
Dec 06, 2019 7.440 7.550 7.415 7.500 207,100 +0.08(+1.08%)
Dec 05, 2019 7.430 7.460 7.400 7.420 120,114 -0.03(-0.40%)
Dec 04, 2019 7.560 7.565 7.430 7.450 154,273 -0.09(-1.19%)
Dec 03, 2019 7.700 7.700 7.500 7.540 190,469 -0.26(-3.33%)
Dec 02, 2019 7.750 7.800 7.690 7.800 182,016 +0.05(+0.65%)
Nov 29, 2019 7.790 7.800 7.670 7.750 121,200 -0.09(-1.15%)
Nov 27, 2019 7.950 8.010 7.815 7.840 172,300 -0.05(-0.63%)
Nov 26, 2019 7.760 8.110 7.730 7.890 656,974 +0.13(+1.68%)
Nov 25, 2019 7.580 7.770 7.580 7.760 234,938 +0.18(+2.37%)
Nov 22, 2019 7.580 7.600 7.470 7.580 178,900 +0.03(+0.40%)
Nov 21, 2019 7.580 7.640 7.500 7.550 284,213 -0.10(-1.31%)
Nov 20, 2019 7.650 7.710 7.580 7.650 207,424 -0.06(-0.78%)
Nov 19, 2019 7.680 7.750 7.600 7.710 178,287 +0.05(+0.65%)
Nov 18, 2019 7.720 7.800 7.555 7.660 183,301 -0.07(-0.91%)
Nov 15, 2019 7.750 7.780 7.630 7.730 386,300 -0.02(-0.26%)
Nov 14, 2019 7.600 7.760 7.600 7.750 389,670 +0.10(+1.31%)
Nov 13, 2019 7.640 7.740 7.600 7.650 141,591 -0.09(-1.16%)
Nov 12, 2019 7.690 7.780 7.640 7.740 195,389 +0.05(+0.65%)
Nov 11, 2019 7.490 7.890 7.390 7.690 275,562 +0.15(+1.99%)
Nov 08, 2019 7.460 7.580 7.460 7.540 164,600 +0.04(+0.53%)
Nov 07, 2019 7.560 7.650 7.450 7.500 130,825 +0.00(+0.00%)
Nov 06, 2019 7.480 7.590 7.390 7.500 196,614 +0.01(+0.13%)
Nov 05, 2019 7.540 7.640 7.480 7.490 140,437 -0.04(-0.53%)
Nov 04, 2019 7.640 7.700 7.490 7.530 201,354 -0.09(-1.18%)
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.