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

Synacor Inc (NQ: SYNC )

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 (%)
Aug 31, 2015 1.460 1.610 1.450 1.486 20,449 +0.03(+1.75%)
Aug 28, 2015 1.520 1.570 1.420 1.460 49,519 -0.02(-1.35%)
Aug 27, 2015 1.520 1.534 1.460 1.480 64,669 -0.04(-2.63%)
Aug 26, 2015 1.530 1.550 1.500 1.520 10,502 -0.03(-1.94%)
Aug 25, 2015 1.580 1.580 1.490 1.550 37,693 +0.01(+0.65%)
Aug 24, 2015 1.450 1.600 1.030 1.540 121,402 +0.04(+2.67%)
Aug 21, 2015 1.580 1.580 1.480 1.500 63,923 -0.03(-1.96%)
Aug 20, 2015 1.520 1.660 1.530 1.530 47,239 +0.00(+0.00%)
Aug 19, 2015 1.680 1.750 1.530 1.530 115,858 -0.07(-4.38%)
Aug 18, 2015 1.610 1.680 1.600 1.600 51,723 -0.04(-2.44%)
Aug 17, 2015 1.650 1.680 1.610 1.640 14,370 -0.01(-0.61%)
Aug 14, 2015 1.590 1.680 1.590 1.650 51,175 +0.06(+3.77%)
Aug 13, 2015 1.630 1.640 1.590 1.590 32,024 -0.02(-1.24%)
Aug 12, 2015 1.620 1.630 1.533 1.610 106,756 +0.02(+1.26%)
Aug 11, 2015 1.610 1.690 1.560 1.590 172,125 -0.07(-4.22%)
Aug 10, 2015 1.680 1.740 1.601 1.660 71,456 -0.04(-2.35%)
Aug 07, 2015 1.770 1.770 1.549 1.700 24,138 -0.06(-3.41%)
Aug 06, 2015 1.671 1.760 1.627 1.760 73,910 +0.09(+5.39%)
Aug 05, 2015 1.650 1.740 1.630 1.670 211,568 +0.08(+5.03%)
Aug 04, 2015 1.540 1.650 1.530 1.590 71,132 -0.05(-3.05%)
Aug 03, 2015 1.600 1.650 1.570 1.640 26,438 +0.01(+0.61%)
Jul 31, 2015 1.650 1.650 1.570 1.630 44,583 +0.02(+1.24%)
Jul 30, 2015 1.570 1.627 1.550 1.610 44,250 +0.06(+3.87%)
Jul 29, 2015 1.550 1.580 1.550 1.550 17,011 +0.00(+0.00%)
Jul 28, 2015 1.520 1.590 1.520 1.550 54,678 +0.03(+1.97%)
Jul 27, 2015 1.520 1.550 1.520 1.520 37,930 -0.02(-1.30%)
Jul 24, 2015 1.590 1.610 1.540 1.540 57,465 -0.05(-3.14%)
Jul 23, 2015 1.592 1.620 1.590 1.590 13,013 -0.01(-0.63%)
Jul 22, 2015 1.560 1.610 1.560 1.600 20,653 +0.01(+0.63%)
Jul 21, 2015 1.660 1.700 1.560 1.590 122,261 -0.08(-4.79%)
Jul 20, 2015 1.750 1.750 1.630 1.670 56,545 -0.09(-5.11%)
Jul 17, 2015 1.750 1.780 1.690 1.760 15,306 +0.00(+0.00%)
Jul 16, 2015 1.780 1.830 1.740 1.760 30,751 -0.04(-2.22%)
Jul 15, 2015 1.880 1.880 1.600 1.800 85,270 +0.01(+0.56%)
Jul 14, 2015 1.730 1.800 1.730 1.790 32,758 +0.12(+7.19%)
Jul 13, 2015 1.670 1.720 1.650 1.670 23,023 +0.04(+2.45%)
Jul 10, 2015 1.510 1.650 1.440 1.630 139,848 +0.14(+9.40%)
Jul 09, 2015 1.570 1.600 1.490 1.490 70,100 -0.09(-5.70%)
Jul 08, 2015 1.590 1.610 1.570 1.580 51,022 -0.03(-1.86%)
Jul 07, 2015 1.620 1.620 1.570 1.610 36,922 -0.01(-0.62%)
Jul 06, 2015 1.660 1.700 1.590 1.620 24,782 -0.03(-1.82%)
Jul 02, 2015 1.590 1.650 1.650 1.650 38,300 +0.04(+2.48%)
Jul 01, 2015 1.630 1.630 1.590 1.610 36,599 +0.00(+0.00%)
Jun 30, 2015 1.610 1.670 1.580 1.610 33,540 -0.01(-0.62%)
Jun 29, 2015 1.580 1.690 1.580 1.620 66,474 -0.03(-1.82%)
Jun 26, 2015 1.740 1.760 1.650 1.650 39,510 -0.09(-5.17%)
Jun 25, 2015 1.800 1.810 1.740 1.740 21,596 -0.04(-2.25%)
Jun 24, 2015 1.790 1.790 1.750 1.780 16,809 -0.01(-0.56%)
Jun 23, 2015 1.740 1.790 1.740 1.790 19,082 +0.06(+3.47%)
Jun 22, 2015 1.770 1.770 1.710 1.730 43,324 -0.02(-1.14%)
Jun 19, 2015 1.830 1.830 1.750 1.750 33,358 -0.06(-3.31%)
Jun 18, 2015 1.800 1.830 1.780 1.810 15,439 +0.00(+0.00%)
Jun 17, 2015 1.800 1.830 1.760 1.810 32,800 +0.02(+1.12%)
Jun 16, 2015 1.809 1.817 1.730 1.790 28,954 -0.06(-3.24%)
Jun 15, 2015 1.750 1.850 1.750 1.850 54,204 +0.11(+6.32%)
Jun 12, 2015 1.800 1.870 1.710 1.740 118,294 -0.10(-5.43%)
Jun 11, 2015 1.840 1.890 1.810 1.840 88,610 -0.01(-0.54%)
Jun 10, 2015 1.890 1.900 1.810 1.850 79,486 -0.05(-2.63%)
Jun 09, 2015 1.920 1.920 1.890 1.900 29,626 +0.00(+0.00%)
Jun 08, 2015 1.880 1.910 1.880 1.900 28,547 +0.00(+0.00%)
Jun 05, 2015 1.930 1.970 1.870 1.900 35,054 -0.03(-1.55%)
Jun 04, 2015 1.930 2.000 1.910 1.930 66,280 +0.00(+0.00%)
Jun 03, 2015 1.890 1.950 1.870 1.930 33,717 +0.05(+2.66%)
Jun 02, 2015 1.880 1.900 1.850 1.880 28,331 +0.00(+0.00%)
Jun 01, 2015 1.950 1.950 1.880 1.880 49,772 -0.09(-4.57%)
May 29, 2015 1.940 1.990 1.880 1.970 43,461 +0.02(+1.03%)
May 28, 2015 1.940 1.950 1.890 1.950 26,710 +0.02(+1.04%)
May 27, 2015 1.910 1.970 1.880 1.930 46,440 +0.01(+0.52%)
May 26, 2015 1.940 1.950 1.864 1.920 32,522 -0.02(-1.03%)
May 22, 2015 1.950 1.940 1.940 1.940 57,900 +0.00(+0.00%)
May 21, 2015 1.890 1.980 1.890 1.940 80,770 +0.01(+0.52%)
May 20, 2015 1.950 1.960 1.900 1.930 42,567 -0.02(-1.03%)
May 19, 2015 1.930 1.980 1.900 1.950 46,634 +0.01(+0.52%)
May 18, 2015 1.850 1.960 1.800 1.940 77,681 +0.08(+4.30%)
May 15, 2015 1.880 1.930 1.760 1.860 140,380 -0.04(-2.11%)
May 14, 2015 1.930 1.940 1.870 1.900 55,927 +0.00(+0.00%)
May 13, 2015 1.940 1.970 1.860 1.900 37,455 -0.04(-2.06%)
May 12, 2015 1.923 1.970 1.900 1.940 88,459 +0.03(+1.57%)
May 11, 2015 2.000 2.060 1.850 1.910 272,726 -0.07(-3.54%)
May 08, 2015 1.860 2.070 1.860 1.980 164,449 +0.05(+2.59%)
May 07, 2015 2.050 2.100 1.890 1.930 212,928 -0.15(-7.21%)
May 06, 2015 2.070 2.118 2.020 2.080 99,914 -0.04(-1.89%)
May 05, 2015 2.100 2.170 2.051 2.120 64,026 -0.02(-0.93%)
May 04, 2015 2.150 2.200 2.100 2.140 144,506 +0.09(+4.39%)
May 01, 2015 2.300 2.400 1.824 2.050 442,331 -0.26(-11.26%)
Apr 30, 2015 2.310 2.390 2.250 2.310 104,644 -0.02(-0.86%)
Apr 29, 2015 2.420 2.420 2.320 2.330 77,424 -0.09(-3.72%)
Apr 28, 2015 2.400 2.450 2.370 2.420 91,540 +0.03(+1.26%)
Apr 27, 2015 2.420 2.440 2.380 2.390 71,369 -0.03(-1.24%)
Apr 24, 2015 2.470 2.500 2.370 2.420 31,136 -0.02(-0.82%)
Apr 23, 2015 2.410 2.550 2.400 2.440 187,750 +0.00(+0.00%)
Apr 22, 2015 2.400 2.480 2.350 2.440 82,444 +0.04(+1.67%)
Apr 21, 2015 2.390 2.400 2.360 2.400 113,424 +0.01(+0.42%)
Apr 20, 2015 2.350 2.430 2.350 2.390 91,690 +0.04(+1.70%)
Apr 17, 2015 2.440 2.440 2.350 2.350 73,472 -0.12(-4.86%)
Apr 16, 2015 2.460 2.500 2.420 2.470 39,720 -0.04(-1.59%)
Apr 15, 2015 2.490 2.580 2.450 2.510 57,742 +0.04(+1.62%)
Apr 14, 2015 2.376 2.590 2.360 2.470 82,495 +0.05(+2.07%)
Apr 13, 2015 2.510 2.640 2.370 2.420 114,438 -0.11(-4.35%)
Apr 10, 2015 2.550 2.630 2.490 2.530 352,360 +0.16(+6.75%)
Apr 09, 2015 2.390 2.500 2.350 2.370 108,308 -0.09(-3.85%)
Apr 08, 2015 2.410 2.500 2.390 2.465 139,299 +0.09(+4.00%)
Apr 07, 2015 2.260 2.450 2.250 2.370 87,901 +0.10(+4.41%)
Apr 06, 2015 2.310 2.318 2.220 2.270 81,419 -0.06(-2.58%)
Apr 02, 2015 2.350 2.330 2.330 2.330 37,700 -0.04(-1.69%)
Apr 01, 2015 2.250 2.370 2.210 2.370 53,638 +0.10(+4.41%)
Mar 31, 2015 2.330 2.350 2.300 2.270 83,350 -0.06(-2.58%)
Mar 30, 2015 2.450 2.500 2.310 2.330 92,338 -0.12(-4.90%)
Mar 27, 2015 2.360 2.490 2.280 2.450 127,867 +0.17(+7.46%)
Mar 26, 2015 2.370 2.470 2.260 2.280 216,544 -0.16(-6.56%)
Mar 25, 2015 2.570 2.580 2.360 2.440 145,418 -0.11(-4.31%)
Mar 24, 2015 2.600 2.600 2.540 2.550 81,904 +0.01(+0.39%)
Mar 23, 2015 2.560 2.600 2.470 2.540 47,139 +0.01(+0.40%)
Mar 20, 2015 2.480 2.580 2.404 2.530 110,512 +0.05(+2.02%)
Mar 19, 2015 2.710 2.710 2.461 2.480 182,591 -0.16(-6.06%)
Mar 18, 2015 2.740 2.830 2.610 2.640 307,219 -0.06(-2.22%)
Mar 17, 2015 2.470 2.740 2.460 2.700 313,363 +0.21(+8.43%)
Mar 16, 2015 2.310 2.530 2.291 2.490 157,097 +0.14(+5.96%)
Mar 13, 2015 2.450 2.450 2.270 2.350 159,281 -0.10(-4.08%)
Mar 12, 2015 2.390 2.480 2.270 2.450 136,277 +0.15(+6.52%)
Mar 11, 2015 2.350 2.440 2.240 2.300 142,971 -0.06(-2.54%)
Mar 10, 2015 2.390 2.414 2.270 2.360 108,405 -0.04(-1.67%)
Mar 09, 2015 2.300 2.400 2.210 2.400 110,225 +0.12(+5.26%)
Mar 06, 2015 2.170 2.280 2.076 2.280 149,495 +0.15(+7.04%)
Mar 05, 2015 2.200 2.220 2.130 2.130 80,545 -0.06(-2.74%)
Mar 04, 2015 2.320 2.300 2.190 2.190 51,111 -0.11(-4.78%)
Mar 03, 2015 2.160 2.300 2.070 2.300 139,020 +0.11(+5.02%)
Mar 02, 2015 2.130 2.200 2.120 2.190 70,488 -0.03(-1.35%)
Feb 27, 2015 2.120 2.280 2.120 2.220 110,918 +0.06(+2.78%)
Feb 26, 2015 2.440 2.440 2.120 2.160 211,472 -0.17(-7.30%)
Feb 25, 2015 2.120 2.380 2.120 2.330 248,211 +0.20(+9.39%)
Feb 24, 2015 2.160 2.260 2.110 2.130 124,706 -0.03(-1.39%)
Feb 23, 2015 2.230 2.280 2.150 2.160 97,905 -0.04(-1.82%)
Feb 20, 2015 2.160 2.250 2.140 2.200 59,670 +0.04(+1.85%)
Feb 19, 2015 2.150 2.220 2.110 2.160 71,804 +0.04(+1.89%)
Feb 18, 2015 2.080 2.140 2.080 2.120 45,401 +0.06(+2.86%)
Feb 17, 2015 2.200 2.200 2.020 2.061 146,509 -0.12(-5.46%)
Feb 13, 2015 2.180 2.180 2.180 2.180 41,200 +0.05(+2.35%)
Feb 12, 2015 2.150 2.150 2.090 2.130 52,571 +0.02(+0.95%)
Feb 11, 2015 2.110 2.200 2.050 2.110 35,857 -0.04(-1.86%)
Feb 10, 2015 2.220 2.229 2.110 2.150 73,948 -0.02(-0.81%)
Feb 09, 2015 2.040 2.210 2.040 2.168 116,829 +0.11(+5.22%)
Feb 06, 2015 2.030 2.070 2.000 2.060 54,948 +0.03(+1.48%)
Feb 05, 2015 1.980 2.088 1.970 2.030 58,303 +0.05(+2.53%)
Feb 04, 2015 2.040 2.040 1.980 1.980 71,313 -0.03(-1.65%)
Feb 03, 2015 2.070 2.130 2.000 2.013 98,434 -0.07(-3.21%)
Feb 02, 2015 2.180 2.180 2.020 2.080 62,954 -0.05(-2.35%)
Jan 30, 2015 2.030 2.250 2.030 2.130 100,287 +0.08(+3.90%)
Jan 29, 2015 2.040 2.070 2.000 2.050 111,386 -0.02(-0.97%)
Jan 28, 2015 2.110 2.160 2.050 2.070 40,324 -0.06(-2.82%)
Jan 27, 2015 2.070 2.220 2.070 2.130 50,560 -0.01(-0.47%)
Jan 26, 2015 2.130 2.220 2.080 2.140 85,301 +0.01(+0.47%)
Jan 23, 2015 2.310 2.340 2.100 2.130 134,027 -0.17(-7.39%)
Jan 22, 2015 2.310 2.310 2.230 2.300 102,041 +0.02(+0.88%)
Jan 21, 2015 2.350 2.355 2.250 2.280 86,600 -0.04(-1.86%)
Jan 20, 2015 2.450 2.450 2.320 2.323 75,191 -0.09(-3.61%)
Jan 16, 2015 2.430 2.520 2.360 2.410 161,692 +0.03(+1.26%)
Jan 15, 2015 2.450 2.500 2.350 2.380 204,089 -0.05(-2.06%)
Jan 14, 2015 2.370 2.530 2.317 2.430 356,727 +0.06(+2.53%)
Jan 13, 2015 2.300 2.370 2.200 2.370 226,104 +0.05(+2.16%)
Jan 12, 2015 2.240 2.360 2.120 2.320 414,373 +0.16(+7.41%)
Jan 09, 2015 2.100 2.220 2.040 2.160 509,630 +0.15(+7.46%)
Jan 08, 2015 2.030 2.160 2.000 2.010 141,787 -0.01(-0.50%)
Jan 07, 2015 2.010 2.050 2.000 2.020 45,669 +0.03(+1.51%)
Jan 06, 2015 2.100 2.180 1.960 1.990 131,197 -0.08(-3.86%)
Jan 05, 2015 2.090 2.090 1.990 2.070 104,026 +0.02(+0.98%)
Jan 02, 2015 2.000 2.050 1.950 2.050 105,414 +0.05(+2.50%)
Dec 31, 2014 1.940 2.000 2.000 2.000 135,500 -0.01(-0.50%)
Dec 30, 2014 2.050 2.100 1.910 2.010 423,190 -0.04(-1.95%)
Dec 29, 2014 2.180 2.240 2.010 2.050 720,634 -0.01(-0.49%)
Dec 26, 2014 1.680 2.280 1.680 2.060 1,824,142 +0.38(+22.62%)
Dec 24, 2014 1.600 1.680 1.680 1.680 55,800 +0.03(+1.82%)
Dec 23, 2014 1.650 1.735 1.590 1.650 109,879 +0.05(+3.12%)
Dec 22, 2014 1.560 1.650 1.550 1.600 83,311 +0.05(+3.23%)
Dec 19, 2014 1.590 1.590 1.540 1.550 234,772 -0.01(-0.64%)
Dec 18, 2014 1.560 1.630 1.560 1.560 67,562 +0.01(+0.65%)
Dec 17, 2014 1.550 1.570 1.550 1.550 84,878 +0.00(+0.00%)
Dec 16, 2014 1.560 1.570 1.550 1.550 60,002 +0.00(+0.00%)
Dec 15, 2014 1.550 1.650 1.520 1.550 74,159 +0.00(+0.00%)
Dec 12, 2014 1.560 1.593 1.530 1.550 152,177 -0.01(-0.64%)
Dec 11, 2014 1.560 1.640 1.560 1.560 137,490 +0.00(+0.00%)
Dec 10, 2014 1.560 1.610 1.560 1.560 14,579 +0.00(+0.00%)
Dec 09, 2014 1.610 1.610 1.530 1.560 163,845 -0.06(-3.70%)
Dec 08, 2014 1.540 1.640 1.540 1.620 32,965 -0.01(-0.61%)
Dec 05, 2014 1.635 1.650 1.590 1.630 59,566 +0.03(+1.87%)
Dec 04, 2014 1.580 1.635 1.580 1.600 92,692 +0.01(+0.63%)
Dec 03, 2014 1.560 1.640 1.560 1.590 81,446 -0.02(-1.24%)
Dec 02, 2014 1.620 1.650 1.600 1.610 56,213 -0.03(-1.83%)
Dec 01, 2014 1.670 1.670 1.630 1.640 42,510 +0.01(+0.61%)
Nov 28, 2014 1.720 1.720 1.620 1.630 16,831 -0.03(-1.81%)
Nov 26, 2014 1.660 1.660 1.660 1.660 44,200 -0.01(-0.60%)
Nov 25, 2014 1.680 1.730 1.650 1.670 26,531 -0.04(-2.34%)
Nov 24, 2014 1.690 1.710 1.640 1.710 153,402 +0.02(+1.18%)
Nov 21, 2014 1.720 1.740 1.690 1.690 16,059 -0.03(-1.74%)
Nov 20, 2014 1.680 1.720 1.660 1.720 29,281 +0.06(+3.61%)
Nov 19, 2014 1.690 1.710 1.600 1.660 46,127 -0.04(-2.35%)
Nov 18, 2014 1.770 1.770 1.680 1.700 24,214 -0.03(-1.73%)
Nov 17, 2014 1.680 1.850 1.680 1.730 55,883 +0.08(+4.85%)
Nov 14, 2014 1.800 1.800 1.560 1.650 89,642 -0.13(-7.30%)
Nov 13, 2014 1.830 1.880 1.780 1.780 17,048 -0.08(-4.30%)
Nov 12, 2014 1.850 1.930 1.830 1.860 36,307 +0.03(+1.64%)
Nov 11, 2014 1.750 1.890 1.750 1.830 38,119 +0.07(+3.98%)
Nov 10, 2014 1.750 1.820 1.750 1.760 15,326 -0.01(-0.56%)
Nov 07, 2014 1.790 1.840 1.750 1.770 29,821 -0.05(-2.75%)
Nov 06, 2014 1.839 1.880 1.750 1.820 50,752 +0.00(+0.00%)
Nov 05, 2014 1.890 1.900 1.781 1.820 35,203 -0.08(-4.21%)
Nov 04, 2014 1.810 1.925 1.800 1.900 96,293 +0.06(+3.26%)
Nov 03, 2014 1.870 1.910 1.800 1.840 32,151 -0.06(-3.16%)
Oct 31, 2014 1.810 1.967 1.770 1.900 160,262 +0.14(+7.95%)
Oct 30, 2014 1.770 1.810 1.750 1.760 50,930 +0.00(+0.00%)
Oct 29, 2014 1.650 1.790 1.650 1.760 127,132 +0.15(+9.32%)
Oct 28, 2014 1.590 1.640 1.590 1.610 39,402 +0.02(+1.26%)
Oct 27, 2014 1.600 1.590 1.590 1.590 21,506 +0.00(+0.00%)
Oct 24, 2014 1.590 1.602 1.590 1.590 35,729 +0.00(+0.00%)
Oct 23, 2014 1.600 1.600 1.590 1.590 35,285 +0.00(+0.00%)
Oct 22, 2014 1.615 1.640 1.570 1.590 22,378 -0.02(-1.24%)
Oct 21, 2014 1.643 1.650 1.610 1.610 32,535 -0.04(-2.42%)
Oct 20, 2014 1.680 1.680 1.680 1.650 12,016 -0.04(-2.37%)
Oct 17, 2014 1.680 1.700 1.660 1.690 29,401 +0.04(+2.42%)
Oct 16, 2014 1.610 1.700 1.610 1.650 48,809 +0.04(+2.48%)
Oct 15, 2014 1.580 1.650 1.570 1.610 210,560 +0.03(+1.90%)
Oct 14, 2014 1.540 1.610 1.540 1.580 72,697 +0.03(+1.94%)
Oct 13, 2014 1.560 1.620 1.550 1.550 125,348 -0.02(-1.27%)
Oct 10, 2014 1.670 1.680 1.530 1.570 180,907 +0.01(+0.64%)
Oct 09, 2014 1.660 1.690 1.550 1.560 199,085 -0.12(-7.14%)
Oct 08, 2014 1.710 1.750 1.620 1.680 74,725 -0.05(-2.89%)
Oct 07, 2014 1.830 1.870 1.700 1.730 44,337 -0.11(-5.98%)
Oct 06, 2014 1.840 1.860 1.840 1.840 18,823 +0.00(+0.00%)
Oct 03, 2014 1.860 1.890 1.840 1.840 40,937 -0.01(-0.54%)
Oct 02, 2014 1.860 1.870 1.840 1.850 70,908 -0.02(-1.07%)
Oct 01, 2014 2.000 2.000 1.860 1.870 103,861 -0.04(-2.09%)
Sep 30, 2014 1.891 1.910 1.860 1.910 34,165 +0.05(+2.69%)
Sep 29, 2014 1.860 1.900 1.860 1.860 40,971 +0.00(+0.00%)
Sep 26, 2014 1.910 1.930 1.860 1.860 36,611 -0.06(-3.12%)
Sep 25, 2014 1.870 1.930 1.860 1.920 132,556 +0.06(+3.23%)
Sep 24, 2014 1.880 1.910 1.860 1.860 32,982 -0.02(-1.06%)
Sep 23, 2014 1.900 1.950 1.860 1.880 44,591 +0.00(+0.00%)
Sep 22, 2014 1.830 1.930 1.830 1.880 88,391 +0.05(+2.73%)
Sep 19, 2014 1.880 1.920 1.830 1.830 83,017 -0.07(-3.68%)
Sep 18, 2014 1.980 2.020 1.890 1.900 46,814 -0.05(-2.56%)
Sep 17, 2014 1.830 1.990 1.830 1.950 60,885 +0.10(+5.41%)
Sep 16, 2014 1.830 1.850 1.800 1.850 75,689 +0.01(+0.54%)
Sep 15, 2014 1.810 1.880 1.810 1.840 101,960 +0.01(+0.55%)
Sep 12, 2014 1.890 1.900 1.800 1.830 130,389 -0.05(-2.66%)
Sep 11, 2014 1.890 1.910 1.880 1.880 35,800 -0.02(-1.05%)
Sep 10, 2014 1.920 1.950 1.840 1.900 78,386 -0.03(-1.55%)
Sep 09, 2014 1.930 1.960 1.900 1.930 62,172 -0.02(-1.03%)
Sep 08, 2014 1.910 1.960 1.910 1.950 41,738 +0.01(+0.78%)
Sep 05, 2014 1.990 1.990 1.900 1.935 56,912 -0.07(-3.73%)
Sep 04, 2014 1.910 2.020 1.910 2.010 178,816 +0.10(+5.51%)
Sep 03, 2014 1.990 2.030 1.900 1.905 77,848 -0.09(-4.75%)
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.