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

Calix Inc (NY: CALX )

28.40 +0.17 (+0.60%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2015 7.850 7.850 7.595 7.610 278,242 -0.17(-2.19%)
Jun 29, 2015 7.950 8.040 7.760 7.780 228,929 -0.21(-2.63%)
Jun 26, 2015 8.240 8.250 7.900 7.990 284,351 -0.25(-3.03%)
Jun 25, 2015 8.460 8.460 8.180 8.240 151,295 -0.21(-2.49%)
Jun 24, 2015 8.380 8.470 8.310 8.450 217,589 +0.01(+0.12%)
Jun 23, 2015 8.320 8.470 8.310 8.440 247,815 +0.16(+1.93%)
Jun 22, 2015 8.320 8.440 8.230 8.280 156,852 +0.00(+0.00%)
Jun 19, 2015 8.500 8.500 8.260 8.280 419,843 -0.23(-2.70%)
Jun 18, 2015 8.830 8.830 8.430 8.510 294,009 -0.36(-4.06%)
Jun 17, 2015 8.860 8.945 8.760 8.870 282,138 +0.02(+0.23%)
Jun 16, 2015 8.770 8.960 8.690 8.850 356,509 +0.08(+0.91%)
Jun 15, 2015 8.440 8.840 8.360 8.770 346,282 +0.25(+2.93%)
Jun 12, 2015 8.440 8.560 8.390 8.520 220,239 -0.03(-0.35%)
Jun 11, 2015 8.310 8.550 8.290 8.550 278,788 +0.23(+2.76%)
Jun 10, 2015 8.150 8.350 8.140 8.320 516,695 +0.19(+2.34%)
Jun 09, 2015 8.130 8.190 8.060 8.130 232,816 +0.02(+0.25%)
Jun 08, 2015 8.110 8.180 8.070 8.110 210,612 -0.02(-0.25%)
Jun 05, 2015 7.980 8.150 7.820 8.130 219,007 +0.15(+1.88%)
Jun 04, 2015 8.070 8.090 7.945 7.980 225,807 -0.12(-1.48%)
Jun 03, 2015 8.090 8.200 8.050 8.100 220,828 +0.00(+0.00%)
Jun 02, 2015 8.040 8.240 7.980 8.100 268,418 +0.04(+0.50%)
Jun 01, 2015 7.780 8.070 7.780 8.060 541,386 +0.06(+0.75%)
May 29, 2015 7.950 8.060 7.830 8.000 307,118 +0.00(+0.00%)
May 28, 2015 7.850 8.000 7.800 8.000 304,754 +0.11(+1.39%)
May 27, 2015 7.760 7.970 7.660 7.890 230,188 +0.13(+1.68%)
May 26, 2015 7.900 7.930 7.750 7.760 200,706 -0.15(-1.90%)
May 22, 2015 7.950 7.910 7.910 7.910 373,100 +0.00(+0.00%)
May 21, 2015 7.830 7.930 7.810 7.910 279,690 +0.12(+1.54%)
May 20, 2015 7.600 7.850 7.580 7.790 339,071 +0.16(+2.10%)
May 19, 2015 7.850 7.850 7.620 7.630 214,958 -0.27(-3.42%)
May 18, 2015 7.680 7.920 7.650 7.900 231,024 +0.22(+2.86%)
May 15, 2015 7.630 7.875 7.590 7.680 519,202 +0.06(+0.79%)
May 14, 2015 7.530 7.710 7.500 7.620 605,831 +0.13(+1.74%)
May 13, 2015 7.450 7.510 7.370 7.490 241,392 +0.09(+1.22%)
May 12, 2015 7.480 7.530 7.270 7.400 203,229 -0.11(-1.46%)
May 11, 2015 7.510 7.600 7.500 7.510 194,783 +0.02(+0.27%)
May 08, 2015 7.580 7.580 7.410 7.490 388,497 +0.05(+0.67%)
May 07, 2015 7.450 7.730 7.390 7.440 455,576 +0.03(+0.40%)
May 06, 2015 7.560 7.600 7.340 7.410 398,935 -0.14(-1.85%)
May 05, 2015 7.380 7.560 7.360 7.550 789,843 +0.17(+2.30%)
May 04, 2015 7.330 7.480 7.290 7.380 667,321 +0.09(+1.23%)
May 01, 2015 7.400 7.510 7.250 7.290 837,677 -0.10(-1.35%)
Apr 30, 2015 7.900 7.970 7.370 7.390 1,070,924 -0.61(-7.63%)
Apr 29, 2015 7.480 8.490 7.320 8.000 1,077,709 -0.69(-7.94%)
Apr 28, 2015 8.420 8.740 8.370 8.690 453,966 +0.27(+3.21%)
Apr 27, 2015 8.440 8.610 8.400 8.420 285,400 -0.02(-0.24%)
Apr 24, 2015 8.570 8.620 8.420 8.440 247,073 -0.05(-0.59%)
Apr 23, 2015 8.450 8.550 8.430 8.490 216,229 +0.01(+0.12%)
Apr 22, 2015 8.570 8.570 8.430 8.480 250,860 -0.07(-0.82%)
Apr 21, 2015 8.650 8.650 8.520 8.550 135,576 -0.07(-0.81%)
Apr 20, 2015 8.610 8.670 8.480 8.620 194,932 +0.09(+1.06%)
Apr 17, 2015 8.690 8.770 8.420 8.530 161,763 -0.22(-2.51%)
Apr 16, 2015 8.700 8.810 8.700 8.750 69,191 +0.00(+0.00%)
Apr 15, 2015 8.840 8.840 8.650 8.750 205,718 -0.01(-0.11%)
Apr 14, 2015 8.730 8.880 8.690 8.760 299,988 +0.06(+0.69%)
Apr 13, 2015 8.560 8.750 8.550 8.700 371,469 +0.13(+1.52%)
Apr 10, 2015 8.530 8.600 8.470 8.570 226,736 +0.04(+0.47%)
Apr 09, 2015 8.640 8.660 8.410 8.530 129,237 -0.08(-0.93%)
Apr 08, 2015 8.600 8.650 8.380 8.610 181,125 -0.03(-0.35%)
Apr 07, 2015 8.600 8.710 8.570 8.640 99,272 +0.02(+0.23%)
Apr 06, 2015 8.610 8.680 8.490 8.620 125,842 -0.02(-0.23%)
Apr 02, 2015 8.470 8.640 8.640 8.640 141,400 +0.19(+2.25%)
Apr 01, 2015 8.380 8.560 8.350 8.450 253,066 +0.06(+0.72%)
Mar 31, 2015 8.180 8.430 8.180 8.390 333,745 +0.13(+1.57%)
Mar 30, 2015 8.200 8.300 8.180 8.260 113,444 +0.07(+0.85%)
Mar 27, 2015 8.280 8.350 8.150 8.190 183,164 -0.11(-1.33%)
Mar 26, 2015 8.410 8.470 8.280 8.300 136,233 -0.13(-1.54%)
Mar 25, 2015 8.600 8.650 8.370 8.430 171,618 -0.18(-2.09%)
Mar 24, 2015 8.860 8.880 8.560 8.610 177,435 -0.30(-3.37%)
Mar 23, 2015 8.900 8.980 8.780 8.910 208,328 +0.01(+0.11%)
Mar 20, 2015 8.800 8.930 8.700 8.900 285,688 +0.15(+1.71%)
Mar 19, 2015 8.740 8.850 8.640 8.750 186,441 -0.01(-0.11%)
Mar 18, 2015 8.560 8.800 8.530 8.760 169,973 +0.18(+2.10%)
Mar 17, 2015 8.530 8.635 8.530 8.580 139,898 -0.04(-0.46%)
Mar 16, 2015 8.700 8.700 8.560 8.620 113,698 -0.02(-0.23%)
Mar 13, 2015 8.560 8.700 8.440 8.640 143,358 +0.05(+0.58%)
Mar 12, 2015 8.670 8.780 8.530 8.590 162,406 +0.01(+0.12%)
Mar 11, 2015 8.300 8.640 8.270 8.580 358,042 +0.32(+3.87%)
Mar 10, 2015 8.350 8.430 8.250 8.260 220,930 -0.15(-1.78%)
Mar 09, 2015 8.400 8.470 8.270 8.410 228,051 +0.06(+0.72%)
Mar 06, 2015 8.340 8.430 8.300 8.350 202,021 -0.04(-0.48%)
Mar 05, 2015 8.340 8.540 8.230 8.390 209,563 +0.04(+0.48%)
Mar 04, 2015 8.530 8.560 8.300 8.350 207,220 -0.21(-2.45%)
Mar 03, 2015 8.680 8.830 8.530 8.560 361,802 -0.10(-1.15%)
Mar 02, 2015 8.740 8.870 8.530 8.660 450,010 -0.08(-0.92%)
Feb 27, 2015 8.470 8.780 8.370 8.740 515,801 +0.30(+3.55%)
Feb 26, 2015 8.430 8.595 8.350 8.440 822,554 +0.04(+0.48%)
Feb 25, 2015 8.340 8.450 8.300 8.400 329,612 +0.08(+0.96%)
Feb 24, 2015 8.090 8.370 8.090 8.320 318,271 +0.21(+2.59%)
Feb 23, 2015 8.250 8.250 8.090 8.110 572,562 -0.10(-1.22%)
Feb 20, 2015 8.370 8.390 8.190 8.210 423,127 -0.14(-1.68%)
Feb 19, 2015 8.380 8.380 8.250 8.350 461,970 +0.00(+0.00%)
Feb 18, 2015 8.480 8.480 8.300 8.350 454,279 -0.13(-1.53%)
Feb 17, 2015 8.640 8.720 8.450 8.480 756,713 -0.17(-1.97%)
Feb 13, 2015 8.710 8.650 8.650 8.650 466,700 -0.03(-0.35%)
Feb 12, 2015 8.860 8.860 8.660 8.680 284,459 -0.07(-0.80%)
Feb 11, 2015 8.610 8.830 8.550 8.750 319,307 +0.14(+1.63%)
Feb 10, 2015 8.630 8.660 8.450 8.610 252,579 +0.04(+0.47%)
Feb 09, 2015 8.780 8.860 8.550 8.570 304,078 -0.19(-2.17%)
Feb 06, 2015 8.830 8.910 8.640 8.760 729,656 -0.02(-0.23%)
Feb 05, 2015 8.680 8.840 8.550 8.780 746,020 +0.11(+1.27%)
Feb 04, 2015 9.010 9.500 8.450 8.670 3,202,010 -1.88(-17.82%)
Feb 03, 2015 10.23 10.63 10.12 10.55 538,063 +0.40(+3.94%)
Feb 02, 2015 9.620 10.26 9.600 10.15 405,711 +0.55(+5.73%)
Jan 30, 2015 9.690 9.930 9.600 9.600 231,548 -0.19(-1.94%)
Jan 29, 2015 9.990 9.990 9.500 9.790 249,176 -0.19(-1.90%)
Jan 28, 2015 10.06 10.13 9.930 9.980 218,394 +0.05(+0.50%)
Jan 27, 2015 9.870 10.10 9.820 9.930 104,307 -0.09(-0.90%)
Jan 26, 2015 9.900 10.11 9.810 10.02 115,885 +0.09(+0.91%)
Jan 23, 2015 10.07 10.20 9.900 9.930 213,347 -0.17(-1.68%)
Jan 22, 2015 9.750 10.10 9.580 10.10 241,702 +0.41(+4.23%)
Jan 21, 2015 9.570 9.950 9.510 9.690 221,368 +0.11(+1.15%)
Jan 20, 2015 9.390 9.605 9.220 9.580 302,848 +0.22(+2.35%)
Jan 16, 2015 9.100 9.420 9.050 9.360 229,630 +0.19(+2.07%)
Jan 15, 2015 9.660 9.660 9.050 9.170 226,276 -0.44(-4.58%)
Jan 14, 2015 9.500 9.690 9.440 9.610 133,920 +0.02(+0.21%)
Jan 13, 2015 9.760 9.990 9.420 9.590 143,826 -0.11(-1.13%)
Jan 12, 2015 9.740 9.800 9.590 9.700 175,161 -0.03(-0.31%)
Jan 09, 2015 9.700 9.900 9.580 9.730 149,106 +0.00(+0.00%)
Jan 08, 2015 9.740 9.950 9.690 9.730 104,976 +0.07(+0.72%)
Jan 07, 2015 9.860 9.860 9.520 9.660 170,513 -0.07(-0.72%)
Jan 06, 2015 9.820 9.900 9.420 9.730 256,468 -0.09(-0.92%)
Jan 05, 2015 9.880 9.990 9.670 9.820 135,605 -0.19(-1.90%)
Jan 02, 2015 10.08 10.15 9.760 10.01 164,745 -0.01(-0.10%)
Dec 31, 2014 10.10 10.02 10.02 10.02 149,600 -0.01(-0.10%)
Dec 30, 2014 9.770 10.09 9.680 10.03 172,261 +0.19(+1.93%)
Dec 29, 2014 10.09 10.18 9.820 9.840 154,282 -0.32(-3.15%)
Dec 26, 2014 10.22 10.33 10.12 10.16 65,958 -0.05(-0.49%)
Dec 24, 2014 10.38 10.21 10.21 10.21 131,000 -0.17(-1.64%)
Dec 23, 2014 10.41 10.46 10.28 10.38 144,060 -0.01(-0.10%)
Dec 22, 2014 10.20 10.44 10.14 10.39 210,175 +0.24(+2.36%)
Dec 19, 2014 10.10 10.21 10.05 10.15 246,402 +0.00(+0.00%)
Dec 18, 2014 10.00 10.25 9.840 10.15 233,190 +0.26(+2.63%)
Dec 17, 2014 9.500 9.910 9.420 9.890 185,570 +0.44(+4.66%)
Dec 16, 2014 9.350 9.710 9.250 9.450 265,729 +0.05(+0.53%)
Dec 15, 2014 9.670 9.760 9.350 9.400 283,222 -0.15(-1.57%)
Dec 12, 2014 9.820 9.840 9.550 9.550 259,484 -0.41(-4.12%)
Dec 11, 2014 9.910 10.19 9.810 9.960 223,191 +0.15(+1.53%)
Dec 10, 2014 10.29 10.42 9.800 9.810 248,021 -0.55(-5.31%)
Dec 09, 2014 9.970 10.51 9.890 10.36 321,219 +0.30(+2.98%)
Dec 08, 2014 10.11 10.33 10.02 10.06 156,356 -0.15(-1.47%)
Dec 05, 2014 10.19 10.45 10.19 10.21 247,454 +0.01(+0.10%)
Dec 04, 2014 10.55 10.62 10.16 10.20 265,919 -0.33(-3.13%)
Dec 03, 2014 10.30 10.61 10.30 10.53 215,404 +0.21(+2.03%)
Dec 02, 2014 10.12 10.49 10.02 10.32 358,336 +0.26(+2.58%)
Dec 01, 2014 10.53 10.55 9.890 10.06 487,193 -0.54(-5.09%)
Nov 28, 2014 10.69 10.97 10.55 10.60 270,919 -0.15(-1.40%)
Nov 26, 2014 10.81 10.75 10.75 10.75 204,100 +0.03(+0.28%)
Nov 25, 2014 10.49 10.79 10.47 10.72 227,578 +0.27(+2.58%)
Nov 24, 2014 10.51 10.66 10.40 10.45 255,297 -0.02(-0.19%)
Nov 21, 2014 11.17 11.24 10.42 10.47 492,367 -0.54(-4.90%)
Nov 20, 2014 10.57 11.02 10.49 11.01 206,622 +0.30(+2.80%)
Nov 19, 2014 10.70 10.79 10.53 10.71 232,281 -0.03(-0.28%)
Nov 18, 2014 10.71 10.90 10.69 10.74 254,034 +0.06(+0.56%)
Nov 17, 2014 10.94 11.04 10.65 10.68 266,960 -0.28(-2.55%)
Nov 14, 2014 10.78 11.09 10.74 10.96 270,848 +0.23(+2.14%)
Nov 13, 2014 11.09 11.26 10.67 10.73 457,553 -0.34(-3.07%)
Nov 12, 2014 11.21 11.34 11.04 11.07 487,762 -0.24(-2.12%)
Nov 11, 2014 11.42 11.60 11.24 11.31 331,874 -0.07(-0.62%)
Nov 10, 2014 11.35 11.51 11.29 11.38 472,571 -0.06(-0.52%)
Nov 07, 2014 11.41 11.49 11.15 11.44 467,805 +0.00(+0.00%)
Nov 06, 2014 11.01 11.53 10.95 11.44 633,182 +0.41(+3.72%)
Nov 05, 2014 11.04 11.13 10.85 11.03 231,138 +0.04(+0.36%)
Nov 04, 2014 10.83 11.41 10.79 10.99 791,512 +0.15(+1.38%)
Nov 03, 2014 10.81 10.99 10.71 10.84 448,450 +0.03(+0.28%)
Oct 31, 2014 10.88 10.97 10.65 10.81 856,948 +0.05(+0.46%)
Oct 30, 2014 9.460 11.09 9.460 10.76 2,826,598 +1.92(+21.72%)
Oct 29, 2014 8.780 9.060 8.680 8.840 838,384 +0.10(+1.14%)
Oct 28, 2014 8.620 8.770 8.550 8.740 861,895 +0.14(+1.63%)
Oct 27, 2014 8.750 8.760 8.840 8.600 153,250 -0.24(-2.71%)
Oct 24, 2014 8.820 8.990 8.620 8.840 204,613 -0.03(-0.34%)
Oct 23, 2014 8.650 8.950 8.640 8.870 200,511 +0.30(+3.50%)
Oct 22, 2014 8.800 8.880 8.560 8.570 156,736 -0.20(-2.28%)
Oct 21, 2014 8.950 8.960 8.710 8.770 338,449 -0.10(-1.13%)
Oct 20, 2014 8.760 8.970 8.760 8.870 136,847 +0.06(+0.68%)
Oct 17, 2014 9.000 9.110 8.800 8.810 219,552 -0.17(-1.89%)
Oct 16, 2014 8.860 9.160 8.790 8.980 336,673 -0.01(-0.11%)
Oct 15, 2014 8.650 9.030 8.500 8.990 355,663 +0.28(+3.21%)
Oct 14, 2014 8.700 8.890 8.600 8.710 183,321 +0.12(+1.40%)
Oct 13, 2014 8.300 8.760 8.300 8.590 313,610 +0.28(+3.37%)
Oct 10, 2014 8.850 8.850 8.270 8.310 371,015 -0.62(-6.94%)
Oct 09, 2014 9.060 9.210 8.820 8.930 205,423 -0.23(-2.51%)
Oct 08, 2014 9.230 9.340 8.990 9.160 706,448 +0.28(+3.15%)
Oct 07, 2014 9.150 9.179 8.840 8.880 256,734 -0.34(-3.69%)
Oct 06, 2014 9.390 9.560 9.200 9.220 126,305 -0.17(-1.81%)
Oct 03, 2014 9.710 9.730 9.330 9.390 172,541 -0.22(-2.29%)
Oct 02, 2014 9.490 9.680 9.370 9.610 132,413 +0.09(+0.95%)
Oct 01, 2014 9.550 9.630 9.300 9.520 324,535 -0.05(-0.52%)
Sep 30, 2014 9.510 9.770 9.410 9.570 464,956 +0.07(+0.74%)
Sep 29, 2014 9.200 9.520 9.140 9.500 213,424 +0.24(+2.59%)
Sep 26, 2014 9.220 9.320 9.180 9.260 169,106 +0.11(+1.20%)
Sep 25, 2014 9.400 9.400 9.150 9.150 146,011 -0.25(-2.66%)
Sep 24, 2014 9.300 9.420 9.165 9.400 194,110 +0.17(+1.84%)
Sep 23, 2014 9.290 9.440 9.210 9.230 190,817 -0.13(-1.39%)
Sep 22, 2014 9.620 9.630 9.290 9.360 312,793 -0.34(-3.51%)
Sep 19, 2014 10.16 10.23 9.550 9.700 474,650 -0.47(-4.62%)
Sep 18, 2014 10.10 10.18 10.10 10.17 128,577 +0.12(+1.19%)
Sep 17, 2014 9.870 10.12 9.870 10.05 115,695 +0.16(+1.62%)
Sep 16, 2014 10.06 10.10 9.860 9.890 278,440 -0.22(-2.18%)
Sep 15, 2014 10.26 10.26 9.921 10.11 223,632 -0.15(-1.46%)
Sep 12, 2014 10.25 10.33 10.08 10.26 230,044 -0.02(-0.19%)
Sep 11, 2014 10.24 10.39 10.23 10.28 206,164 +0.04(+0.39%)
Sep 10, 2014 10.22 10.27 10.05 10.24 176,971 +0.06(+0.59%)
Sep 09, 2014 10.47 10.49 10.14 10.18 286,455 -0.34(-3.23%)
Sep 08, 2014 10.64 10.77 10.40 10.52 228,291 -0.08(-0.75%)
Sep 05, 2014 10.70 10.79 10.51 10.60 267,009 -0.21(-1.94%)
Sep 04, 2014 10.49 10.85 10.47 10.81 717,568 +0.30(+2.85%)
Sep 03, 2014 10.50 10.77 10.46 10.51 385,246 +0.04(+0.38%)
Sep 02, 2014 10.47 10.47 10.38 10.47 286,625 -0.03(-0.29%)
Aug 29, 2014 10.51 10.50 10.50 10.50 257,700 +0.00(+0.00%)
Aug 28, 2014 10.55 10.56 10.40 10.50 246,513 -0.06(-0.57%)
Aug 27, 2014 10.35 10.57 10.28 10.56 325,646 +0.20(+1.93%)
Aug 26, 2014 9.890 10.39 9.890 10.36 278,184 +0.47(+4.75%)
Aug 25, 2014 10.24 10.29 9.880 9.890 141,228 -0.31(-3.04%)
Aug 22, 2014 10.11 10.26 10.02 10.20 203,858 +0.09(+0.89%)
Aug 21, 2014 10.11 10.11 9.930 10.11 292,215 -0.05(-0.49%)
Aug 20, 2014 9.850 10.15 9.730 10.16 475,009 +0.23(+2.32%)
Aug 19, 2014 9.510 10.05 9.500 9.930 874,459 +0.44(+4.64%)
Aug 18, 2014 9.460 9.650 9.400 9.490 164,919 +0.06(+0.64%)
Aug 15, 2014 9.500 9.500 9.080 9.430 703,995 +0.03(+0.32%)
Aug 14, 2014 9.290 9.410 9.200 9.400 264,597 +0.14(+1.51%)
Aug 13, 2014 9.120 9.270 9.050 9.260 160,595 +0.19(+2.09%)
Aug 12, 2014 9.190 9.260 9.050 9.070 167,740 -0.20(-2.16%)
Aug 11, 2014 9.210 9.320 9.068 9.270 175,204 +0.12(+1.31%)
Aug 08, 2014 9.160 9.270 9.110 9.150 180,287 +0.01(+0.11%)
Aug 07, 2014 9.390 9.420 9.100 9.140 201,834 -0.23(-2.45%)
Aug 06, 2014 9.090 9.500 8.900 9.370 367,549 +0.22(+2.40%)
Aug 05, 2014 8.990 9.150 8.910 9.150 328,296 +0.10(+1.10%)
Aug 04, 2014 9.120 9.230 8.960 9.050 263,009 -0.09(-0.98%)
Aug 01, 2014 9.270 9.380 9.020 9.140 376,235 -0.15(-1.61%)
Jul 31, 2014 9.320 9.500 8.980 9.290 478,716 -0.21(-2.21%)
Jul 30, 2014 9.000 9.630 8.840 9.500 1,617,323 +1.29(+15.71%)
Jul 29, 2014 8.060 8.250 8.010 8.210 246,417 +0.13(+1.61%)
Jul 28, 2014 8.190 8.190 7.950 8.080 184,506 -0.08(-0.98%)
Jul 25, 2014 8.300 8.300 8.030 8.160 219,303 -0.21(-2.51%)
Jul 24, 2014 8.430 8.460 8.210 8.370 256,126 +0.00(+0.00%)
Jul 23, 2014 8.370 8.460 8.290 8.370 213,876 -0.06(-0.71%)
Jul 22, 2014 8.350 8.450 8.270 8.430 254,638 +0.13(+1.57%)
Jul 21, 2014 8.290 8.320 8.170 8.300 142,300 -0.03(-0.36%)
Jul 18, 2014 8.120 8.340 8.120 8.330 276,513 +0.21(+2.59%)
Jul 17, 2014 8.140 8.180 8.020 8.120 239,417 -0.05(-0.61%)
Jul 16, 2014 7.990 8.250 7.840 8.170 316,707 +0.18(+2.25%)
Jul 15, 2014 8.010 8.070 7.880 7.990 272,055 -0.05(-0.62%)
Jul 14, 2014 8.000 8.085 7.950 8.040 130,232 +0.13(+1.64%)
Jul 11, 2014 7.850 7.980 7.840 7.910 85,469 +0.03(+0.38%)
Jul 10, 2014 7.690 7.950 7.670 7.880 217,804 -0.03(-0.38%)
Jul 09, 2014 7.930 8.020 7.760 7.910 197,255 +0.02(+0.25%)
Jul 08, 2014 7.990 8.050 7.820 7.890 231,414 -0.14(-1.74%)
Jul 07, 2014 8.210 8.210 7.970 8.030 148,842 -0.24(-2.90%)
Jul 03, 2014 8.470 8.270 8.270 8.270 87,600 -0.19(-2.25%)
Jul 02, 2014 8.460 8.540 8.300 8.460 195,117 +0.01(+0.12%)
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.