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

Scientific Games (NQ: SGMS )

58.07 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 28, 2022 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 (%)
Mar 31, 2016 9.220 9.650 9.140 9.430 1,490,372 +0.15(+1.62%)
Mar 30, 2016 9.160 9.500 9.160 9.280 1,097,235 +0.25(+2.77%)
Mar 29, 2016 8.790 9.060 8.410 9.030 1,911,749 +0.33(+3.79%)
Mar 28, 2016 9.470 9.610 8.630 8.700 3,064,506 -0.66(-7.05%)
Mar 24, 2016 9.190 9.360 9.360 9.360 1,167,600 +0.06(+0.65%)
Mar 23, 2016 9.800 9.800 9.270 9.300 1,209,357 -0.55(-5.58%)
Mar 22, 2016 9.830 9.890 9.580 9.850 656,775 -0.04(-0.40%)
Mar 21, 2016 9.900 10.02 9.710 9.890 727,420 -0.08(-0.80%)
Mar 18, 2016 10.00 10.20 9.860 9.970 1,013,060 -0.03(-0.30%)
Mar 17, 2016 9.700 10.08 9.690 10.00 953,095 +0.27(+2.77%)
Mar 16, 2016 9.610 9.800 9.400 9.730 595,213 +0.10(+1.04%)
Mar 15, 2016 9.700 9.770 9.380 9.630 585,889 -0.15(-1.53%)
Mar 14, 2016 9.930 9.930 9.635 9.780 1,126,501 -0.11(-1.11%)
Mar 11, 2016 9.900 10.00 9.700 9.890 583,545 +0.17(+1.75%)
Mar 10, 2016 9.940 9.980 9.480 9.720 796,113 -0.20(-2.02%)
Mar 09, 2016 9.650 9.970 9.420 9.920 956,461 +0.35(+3.66%)
Mar 08, 2016 9.810 9.950 9.450 9.570 1,465,024 -0.43(-4.30%)
Mar 07, 2016 9.870 10.06 9.790 10.00 1,701,882 +0.07(+0.70%)
Mar 04, 2016 9.910 10.10 9.710 9.930 2,082,682 +0.03(+0.30%)
Mar 03, 2016 9.300 9.920 9.230 9.900 2,166,231 +0.69(+7.49%)
Mar 02, 2016 8.970 9.220 8.710 9.210 1,816,459 +0.24(+2.68%)
Mar 01, 2016 8.620 9.000 8.510 8.970 2,082,547 +0.46(+5.41%)
Feb 29, 2016 8.530 8.820 8.420 8.510 2,515,384 +0.01(+0.12%)
Feb 26, 2016 7.990 8.600 7.610 8.500 7,109,290 +2.19(+34.71%)
Feb 25, 2016 6.190 6.490 5.875 6.310 3,003,016 +0.18(+2.94%)
Feb 24, 2016 5.860 6.205 5.670 6.130 1,716,268 +0.11(+1.83%)
Feb 23, 2016 6.340 6.490 6.000 6.020 1,398,650 -0.35(-5.49%)
Feb 22, 2016 6.260 6.470 6.260 6.370 620,134 +0.22(+3.58%)
Feb 19, 2016 6.190 6.298 5.770 6.150 830,861 -0.12(-1.91%)
Feb 18, 2016 6.260 6.380 5.930 6.270 1,141,026 +0.03(+0.48%)
Feb 17, 2016 5.470 6.325 5.470 6.240 1,397,621 +0.85(+15.77%)
Feb 16, 2016 5.220 5.530 5.170 5.390 851,038 +0.26(+5.07%)
Feb 12, 2016 4.890 5.130 5.130 5.130 791,900 +0.32(+6.65%)
Feb 11, 2016 4.820 4.960 4.680 4.810 938,186 -0.14(-2.83%)
Feb 10, 2016 4.890 5.360 4.750 4.950 1,248,891 +0.08(+1.64%)
Feb 09, 2016 4.940 5.100 4.750 4.870 941,158 -0.20(-3.94%)
Feb 08, 2016 5.110 5.120 4.680 5.070 1,277,077 -0.14(-2.69%)
Feb 05, 2016 5.390 5.590 5.190 5.210 1,074,531 -0.33(-5.87%)
Feb 04, 2016 5.070 5.760 4.980 5.535 1,966,092 +0.44(+8.53%)
Feb 03, 2016 5.250 5.250 4.560 5.100 1,339,700 -0.10(-1.92%)
Feb 02, 2016 5.770 5.810 5.130 5.200 1,214,395 -0.62(-10.65%)
Feb 01, 2016 5.820 6.040 5.640 5.820 977,863 -0.10(-1.69%)
Jan 29, 2016 5.590 5.965 5.590 5.920 1,223,946 +0.34(+6.09%)
Jan 28, 2016 5.970 6.100 5.540 5.580 704,288 -0.21(-3.63%)
Jan 27, 2016 6.000 6.110 5.690 5.790 1,119,668 -0.25(-4.14%)
Jan 26, 2016 5.690 6.070 5.430 6.040 1,782,760 +0.38(+6.71%)
Jan 25, 2016 5.770 6.000 5.630 5.660 660,325 -0.20(-3.41%)
Jan 22, 2016 6.110 6.460 5.780 5.860 1,379,141 -0.05(-0.85%)
Jan 21, 2016 5.890 6.030 5.605 5.910 1,465,139 -0.01(-0.17%)
Jan 20, 2016 5.920 6.030 5.300 5.920 1,607,455 -0.11(-1.82%)
Jan 19, 2016 6.300 6.550 5.960 6.030 1,129,419 -0.17(-2.74%)
Jan 15, 2016 6.310 6.200 6.200 6.200 1,947,400 -0.37(-5.63%)
Jan 14, 2016 6.190 6.190 6.000 6.570 1,568,732 +0.43(+7.00%)
Jan 13, 2016 6.770 7.411 6.025 6.140 1,676,356 -0.58(-8.63%)
Jan 12, 2016 7.100 7.490 6.370 6.720 3,012,986 -0.62(-8.45%)
Jan 11, 2016 7.400 7.810 7.230 7.340 1,217,854 -0.01(-0.14%)
Jan 08, 2016 7.530 7.770 7.290 7.350 1,433,987 -0.18(-2.39%)
Jan 07, 2016 8.010 8.060 7.490 7.530 1,095,870 -0.72(-8.73%)
Jan 06, 2016 8.830 8.890 8.160 8.250 1,400,809 -0.74(-8.23%)
Jan 05, 2016 8.870 9.095 8.740 8.990 632,979 +0.13(+1.47%)
Jan 04, 2016 8.770 8.990 8.510 8.860 959,995 -0.11(-1.23%)
Dec 31, 2015 8.810 8.970 8.970 8.970 689,100 +0.09(+1.01%)
Dec 30, 2015 8.920 9.200 8.750 8.880 957,304 -0.12(-1.33%)
Dec 29, 2015 8.940 9.060 8.770 9.000 786,150 +0.10(+1.12%)
Dec 28, 2015 9.020 9.090 8.550 8.900 866,081 -0.18(-1.98%)
Dec 24, 2015 8.870 9.080 9.080 9.080 610,500 +0.19(+2.14%)
Dec 23, 2015 8.530 9.000 8.490 8.890 906,940 +0.43(+5.08%)
Dec 22, 2015 8.310 8.570 8.300 8.460 973,980 +0.13(+1.56%)
Dec 21, 2015 8.130 8.340 7.950 8.330 887,160 +0.23(+2.84%)
Dec 18, 2015 8.220 8.380 8.080 8.100 1,533,140 -0.01(-0.12%)
Dec 17, 2015 8.240 8.420 7.970 8.110 996,350 -0.09(-1.10%)
Dec 16, 2015 7.440 8.350 7.440 8.200 1,619,922 +0.76(+10.22%)
Dec 15, 2015 7.200 7.520 7.200 7.440 1,426,037 +0.28(+3.91%)
Dec 14, 2015 7.600 7.690 7.060 7.160 2,362,360 -0.41(-5.42%)
Dec 11, 2015 7.940 8.070 7.460 7.570 1,556,861 -0.57(-7.00%)
Dec 10, 2015 8.090 8.340 8.000 8.140 809,751 -0.02(-0.25%)
Dec 09, 2015 8.150 8.750 8.000 8.160 2,403,920 -0.04(-0.49%)
Dec 08, 2015 8.020 8.310 8.020 8.200 514,791 -0.09(-1.09%)
Dec 07, 2015 8.870 8.880 8.130 8.290 843,326 -0.61(-6.85%)
Dec 04, 2015 8.710 9.000 8.520 8.900 708,233 +0.16(+1.83%)
Dec 03, 2015 9.140 9.260 8.640 8.740 764,675 -0.34(-3.74%)
Dec 02, 2015 8.900 9.290 8.600 9.080 1,630,896 +0.09(+1.00%)
Dec 01, 2015 9.170 9.300 8.910 8.990 906,376 -0.23(-2.49%)
Nov 30, 2015 8.700 9.260 8.700 9.220 1,055,534 +0.51(+5.86%)
Nov 27, 2015 8.930 8.930 8.610 8.710 614,624 -0.24(-2.68%)
Nov 25, 2015 8.720 8.950 8.950 8.950 1,026,600 +0.29(+3.35%)
Nov 24, 2015 8.620 8.730 8.240 8.660 806,184 +0.14(+1.64%)
Nov 23, 2015 8.250 8.610 8.190 8.520 837,979 +0.22(+2.65%)
Nov 20, 2015 8.900 8.920 8.240 8.300 1,362,171 -0.43(-4.93%)
Nov 19, 2015 8.200 8.980 8.100 8.730 2,009,673 +0.94(+12.07%)
Nov 18, 2015 8.190 8.270 7.660 7.790 2,103,127 -0.35(-4.30%)
Nov 17, 2015 7.950 8.350 7.730 8.140 1,571,703 +0.10(+1.24%)
Nov 16, 2015 7.940 8.230 7.510 8.040 1,978,937 +0.11(+1.39%)
Nov 13, 2015 8.430 8.510 7.870 7.930 2,235,384 -0.57(-6.71%)
Nov 12, 2015 8.580 8.780 8.020 8.500 2,476,244 -0.13(-1.51%)
Nov 11, 2015 9.660 9.980 8.530 8.630 3,863,180 -1.10(-11.31%)
Nov 10, 2015 9.500 9.810 8.680 9.730 4,022,576 -1.84(-15.90%)
Nov 09, 2015 11.93 12.14 11.48 11.57 1,448,799 -0.42(-3.50%)
Nov 06, 2015 11.88 12.40 11.56 11.99 818,961 +0.07(+0.59%)
Nov 05, 2015 12.41 12.64 11.78 11.92 660,251 -0.57(-4.56%)
Nov 04, 2015 12.19 12.83 12.12 12.49 1,147,385 +0.28(+2.29%)
Nov 03, 2015 11.62 12.35 11.57 12.21 1,139,938 +0.60(+5.17%)
Nov 02, 2015 11.10 11.62 11.00 11.61 1,007,579 +0.52(+4.69%)
Oct 30, 2015 11.07 11.30 10.99 11.09 994,894 +0.00(+0.00%)
Oct 29, 2015 11.04 11.25 10.88 11.09 1,013,662 -0.02(-0.18%)
Oct 28, 2015 10.74 11.28 10.66 11.11 908,689 +0.35(+3.25%)
Oct 27, 2015 10.98 11.00 10.29 10.76 1,042,072 -0.31(-2.80%)
Oct 26, 2015 11.22 11.44 10.88 11.07 2,394,297 -0.21(-1.86%)
Oct 23, 2015 10.55 11.43 10.45 11.28 1,403,726 +0.87(+8.36%)
Oct 22, 2015 10.25 10.59 10.18 10.41 760,506 +0.29(+2.87%)
Oct 21, 2015 11.01 11.11 9.910 10.12 1,211,642 -0.86(-7.83%)
Oct 20, 2015 10.67 11.07 10.48 10.98 460,420 +0.29(+2.71%)
Oct 19, 2015 11.06 11.10 10.52 10.69 593,719 -0.46(-4.13%)
Oct 16, 2015 11.39 11.54 11.11 11.15 512,146 -0.27(-2.36%)
Oct 15, 2015 11.34 11.50 11.10 11.42 577,105 +0.23(+2.06%)
Oct 14, 2015 10.89 11.31 10.83 11.19 489,948 +0.36(+3.32%)
Oct 13, 2015 11.08 11.48 10.75 10.83 587,079 -0.38(-3.43%)
Oct 12, 2015 11.78 11.78 10.51 11.21 490,117 -0.51(-4.31%)
Oct 09, 2015 11.47 11.94 11.30 11.72 823,572 +0.28(+2.45%)
Oct 08, 2015 10.74 11.50 10.71 11.44 1,324,699 +0.60(+5.54%)
Oct 07, 2015 11.00 11.38 10.65 10.84 1,164,403 -0.06(-0.55%)
Oct 06, 2015 10.38 10.92 10.24 10.90 1,216,082 +0.54(+5.21%)
Oct 05, 2015 10.26 10.58 10.00 10.36 995,184 +0.17(+1.67%)
Oct 02, 2015 9.350 10.19 9.350 10.19 1,018,252 +0.48(+4.94%)
Oct 01, 2015 10.49 11.18 8.570 9.710 2,479,655 -0.74(-7.08%)
Sep 30, 2015 10.47 12.14 10.15 10.45 1,698,034 +0.10(+1.01%)
Sep 29, 2015 10.94 11.19 10.31 10.35 1,269,629 -0.68(-6.21%)
Sep 28, 2015 11.93 12.00 11.00 11.03 1,277,185 -0.97(-8.08%)
Sep 25, 2015 11.97 12.01 11.53 12.00 897,179 +0.06(+0.50%)
Sep 24, 2015 11.97 12.06 11.60 11.94 1,032,052 -0.18(-1.49%)
Sep 23, 2015 12.08 12.36 11.85 12.12 519,816 -0.04(-0.33%)
Sep 22, 2015 12.24 12.49 12.00 12.16 800,434 -0.39(-3.11%)
Sep 21, 2015 12.35 12.98 12.35 12.55 1,278,815 +0.34(+2.78%)
Sep 18, 2015 11.82 12.60 11.82 12.21 1,275,521 +0.17(+1.41%)
Sep 17, 2015 12.01 12.14 11.88 12.04 944,175 -0.05(-0.41%)
Sep 16, 2015 11.80 12.18 11.65 12.09 601,331 +0.50(+4.31%)
Sep 15, 2015 11.57 11.64 11.24 11.59 401,996 +0.03(+0.26%)
Sep 14, 2015 11.74 11.74 11.36 11.56 395,383 -0.11(-0.94%)
Sep 11, 2015 11.65 11.79 11.35 11.67 483,810 -0.01(-0.09%)
Sep 10, 2015 11.90 12.03 11.57 11.68 519,059 -0.34(-2.79%)
Sep 09, 2015 12.25 12.49 12.01 12.02 940,739 -0.09(-0.78%)
Sep 08, 2015 11.64 12.20 11.41 12.11 686,139 +0.70(+6.13%)
Sep 04, 2015 11.36 11.41 11.41 11.41 520,800 -0.11(-0.95%)
Sep 03, 2015 11.33 11.69 11.20 11.52 621,031 +0.26(+2.31%)
Sep 02, 2015 10.97 11.27 10.64 11.26 638,288 +0.45(+4.16%)
Sep 01, 2015 11.45 11.57 10.74 10.81 1,052,883 -0.21(-1.91%)
Aug 31, 2015 11.52 11.60 10.99 11.02 924,891 -0.60(-5.16%)
Aug 28, 2015 11.32 11.74 11.25 11.62 617,292 +0.20(+1.75%)
Aug 27, 2015 10.51 11.47 10.48 11.42 1,158,526 +1.02(+9.81%)
Aug 26, 2015 10.17 10.44 9.800 10.40 1,122,688 +0.47(+4.79%)
Aug 25, 2015 10.48 10.48 9.920 9.925 1,142,645 -0.01(-0.15%)
Aug 24, 2015 10.10 10.70 9.570 9.940 1,743,665 -0.73(-6.84%)
Aug 21, 2015 10.21 10.75 9.830 10.67 1,577,628 +0.09(+0.85%)
Aug 20, 2015 11.10 11.10 10.49 10.58 1,876,628 -0.56(-5.03%)
Aug 19, 2015 11.51 11.65 10.87 11.14 2,406,632 -1.00(-8.24%)
Aug 18, 2015 12.74 13.17 12.06 12.14 1,347,333 +0.06(+0.50%)
Aug 17, 2015 11.97 12.18 11.71 12.08 760,417 +0.03(+0.25%)
Aug 14, 2015 12.07 12.30 11.85 12.05 706,554 -0.02(-0.17%)
Aug 13, 2015 12.46 12.99 12.00 12.07 816,768 -0.43(-3.44%)
Aug 12, 2015 12.18 12.53 11.81 12.50 1,045,339 +0.26(+2.12%)
Aug 11, 2015 12.01 12.62 11.78 12.24 1,408,620 +0.06(+0.49%)
Aug 10, 2015 12.91 12.97 12.16 12.18 1,042,728 -0.59(-4.62%)
Aug 07, 2015 12.93 13.19 12.54 12.77 1,210,078 -0.08(-0.62%)
Aug 06, 2015 13.23 13.29 12.54 12.85 1,480,800 -0.28(-2.13%)
Aug 05, 2015 12.69 13.37 12.69 13.13 1,341,791 +0.43(+3.39%)
Aug 04, 2015 13.95 14.18 12.55 12.70 4,735,987 -2.36(-15.67%)
Aug 03, 2015 15.10 15.55 14.68 15.06 1,430,655 -0.04(-0.26%)
Jul 31, 2015 15.19 15.42 14.99 15.10 904,512 +0.02(+0.13%)
Jul 30, 2015 14.72 15.20 14.72 15.08 611,781 +0.25(+1.69%)
Jul 29, 2015 14.59 14.90 14.45 14.83 890,215 +0.17(+1.16%)
Jul 28, 2015 14.41 14.96 14.22 14.66 1,678,562 +0.34(+2.37%)
Jul 27, 2015 15.42 15.46 14.22 14.32 1,724,854 -1.20(-7.73%)
Jul 24, 2015 15.91 16.09 15.36 15.52 851,158 -0.33(-2.08%)
Jul 23, 2015 16.34 16.51 15.83 15.85 923,287 -0.29(-1.80%)
Jul 22, 2015 15.94 16.23 15.82 16.14 594,168 +0.15(+0.94%)
Jul 21, 2015 15.87 16.05 15.77 15.99 509,567 +0.24(+1.52%)
Jul 20, 2015 16.03 16.11 15.70 15.75 626,470 -0.26(-1.62%)
Jul 17, 2015 16.08 16.24 15.92 16.01 774,339 -0.14(-0.87%)
Jul 16, 2015 16.04 16.45 16.04 16.15 618,027 +0.18(+1.13%)
Jul 15, 2015 16.71 16.78 15.94 15.97 700,715 -0.72(-4.31%)
Jul 14, 2015 16.67 16.77 16.48 16.69 1,002,439 +0.00(+0.00%)
Jul 13, 2015 16.44 16.76 16.30 16.69 1,321,299 +0.47(+2.90%)
Jul 10, 2015 16.23 16.33 16.04 16.22 587,813 +0.17(+1.09%)
Jul 09, 2015 15.45 16.25 15.45 16.05 1,314,448 +0.77(+5.01%)
Jul 08, 2015 15.85 16.07 15.15 15.28 1,411,079 -0.66(-4.14%)
Jul 07, 2015 15.52 15.97 15.08 15.94 912,538 +0.42(+2.71%)
Jul 06, 2015 15.75 16.08 15.22 15.52 898,063 -0.37(-2.33%)
Jul 02, 2015 16.12 15.89 15.89 15.89 1,068,100 -0.19(-1.18%)
Jul 01, 2015 15.68 16.36 15.45 16.08 1,694,869 +0.54(+3.47%)
Jun 30, 2015 15.83 15.96 15.13 15.54 1,614,715 -0.06(-0.38%)
Jun 29, 2015 15.91 16.06 15.58 15.60 1,612,623 -0.45(-2.80%)
Jun 26, 2015 16.57 16.69 16.02 16.05 1,680,749 -0.38(-2.31%)
Jun 25, 2015 16.18 16.53 16.14 16.43 686,632 +0.35(+2.18%)
Jun 24, 2015 16.50 16.58 16.03 16.08 711,199 -0.44(-2.66%)
Jun 23, 2015 16.54 16.60 16.33 16.52 505,450 +0.02(+0.12%)
Jun 22, 2015 17.12 17.12 16.48 16.50 911,744 -0.44(-2.60%)
Jun 19, 2015 16.98 17.00 16.77 16.94 2,156,736 +0.09(+0.53%)
Jun 18, 2015 16.64 17.04 16.48 16.85 1,207,572 +0.35(+2.12%)
Jun 17, 2015 16.12 16.60 16.07 16.50 1,161,729 +0.13(+0.79%)
Jun 16, 2015 16.77 16.78 16.27 16.37 906,891 -0.35(-2.09%)
Jun 15, 2015 16.58 16.96 16.43 16.72 856,372 +0.01(+0.06%)
Jun 12, 2015 16.82 17.00 16.60 16.71 610,851 -0.22(-1.33%)
Jun 11, 2015 16.82 16.95 16.63 16.93 472,582 +0.18(+1.10%)
Jun 10, 2015 16.44 16.79 16.16 16.75 788,744 +0.47(+2.89%)
Jun 09, 2015 16.06 16.38 15.82 16.28 767,876 +0.43(+2.71%)
Jun 08, 2015 16.24 16.28 15.68 15.85 1,181,608 -0.44(-2.70%)
Jun 05, 2015 16.00 16.41 15.78 16.29 1,349,638 +0.29(+1.81%)
Jun 04, 2015 16.10 16.32 15.88 16.00 573,628 -0.16(-0.99%)
Jun 03, 2015 15.98 16.35 15.90 16.16 1,507,619 +0.20(+1.25%)
Jun 02, 2015 15.22 16.30 15.21 15.96 1,312,955 +0.60(+3.91%)
Jun 01, 2015 15.30 15.36 15.06 15.36 1,345,214 +0.14(+0.92%)
May 29, 2015 15.10 15.27 15.03 15.22 1,105,451 +0.06(+0.40%)
May 28, 2015 15.05 15.38 14.92 15.16 1,843,725 +0.11(+0.73%)
May 27, 2015 14.99 15.13 14.65 15.05 873,561 +0.20(+1.35%)
May 26, 2015 14.93 15.03 14.60 14.85 711,144 -0.12(-0.77%)
May 22, 2015 14.98 14.96 14.96 14.96 710,500 -0.03(-0.17%)
May 21, 2015 14.49 15.00 14.45 14.99 886,667 +0.46(+3.17%)
May 20, 2015 14.85 15.00 14.50 14.53 1,049,247 -0.25(-1.69%)
May 19, 2015 14.52 15.19 14.50 14.78 2,490,821 +0.14(+0.96%)
May 18, 2015 13.05 14.74 13.05 14.64 4,084,073 +1.62(+12.44%)
May 15, 2015 12.99 13.24 12.88 13.02 801,284 +0.05(+0.39%)
May 14, 2015 13.12 13.36 12.88 12.97 843,865 -0.14(-1.07%)
May 13, 2015 13.03 13.22 12.91 13.11 600,272 +0.05(+0.38%)
May 12, 2015 13.00 13.34 12.94 13.06 880,924 -0.01(-0.08%)
May 11, 2015 12.33 13.25 12.22 13.07 2,048,268 +0.72(+5.83%)
May 08, 2015 13.33 13.65 12.13 12.35 4,546,503 -1.26(-9.26%)
May 07, 2015 13.00 13.65 12.94 13.61 2,662,258 +0.64(+4.93%)
May 06, 2015 13.30 13.30 12.90 12.97 1,088,646 -0.24(-1.82%)
May 05, 2015 13.22 13.49 12.90 13.21 1,192,188 -0.05(-0.38%)
May 04, 2015 12.93 13.68 12.92 13.26 1,357,422 +0.38(+2.95%)
May 01, 2015 12.76 13.19 12.66 12.88 1,181,937 +0.21(+1.66%)
Apr 30, 2015 12.85 13.19 12.58 12.67 1,022,545 -0.28(-2.16%)
Apr 29, 2015 13.08 13.28 12.85 12.95 1,012,012 -0.27(-2.04%)
Apr 28, 2015 12.79 13.29 12.77 13.22 1,281,560 +0.46(+3.61%)
Apr 27, 2015 12.84 13.30 12.74 12.76 728,448 -0.04(-0.31%)
Apr 24, 2015 12.63 13.10 12.55 12.80 735,764 +0.20(+1.59%)
Apr 23, 2015 12.47 12.74 12.26 12.60 757,649 +0.12(+0.96%)
Apr 22, 2015 12.27 12.60 12.24 12.48 743,962 +0.25(+2.04%)
Apr 21, 2015 12.42 12.58 12.15 12.23 654,358 -0.15(-1.21%)
Apr 20, 2015 12.46 12.49 12.11 12.38 1,070,208 +0.00(+0.00%)
Apr 17, 2015 12.50 12.55 12.04 12.38 888,221 -0.19(-1.51%)
Apr 16, 2015 13.03 13.24 12.55 12.57 750,031 -0.50(-3.83%)
Apr 15, 2015 12.73 13.32 12.73 13.07 1,189,557 +0.33(+2.59%)
Apr 14, 2015 12.11 12.98 12.00 12.74 2,173,909 +0.65(+5.38%)
Apr 13, 2015 12.25 12.41 12.00 12.09 710,103 -0.15(-1.23%)
Apr 10, 2015 12.06 12.37 12.06 12.24 578,506 +0.19(+1.58%)
Apr 09, 2015 11.82 12.50 11.80 12.05 1,180,129 +0.30(+2.55%)
Apr 08, 2015 11.31 11.81 11.30 11.75 1,276,031 +0.44(+3.89%)
Apr 07, 2015 11.26 11.49 11.25 11.31 554,681 +0.02(+0.18%)
Apr 06, 2015 10.93 11.43 10.92 11.29 924,691 +0.24(+2.17%)
Apr 02, 2015 10.75 11.05 11.05 11.05 2,501,600 +0.40(+3.76%)
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.