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

Englobal Corp (NQ: ENG )

1.290 +0.030 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 6.560 6.960 6.400 6.800 4,474 +0.32(+4.94%)
Jan 30, 2018 6.452 6.960 6.452 6.480 3,200 -0.24(-3.57%)
Jan 29, 2018 6.960 7.100 6.648 6.720 8,635 -0.16(-2.33%)
Jan 26, 2018 6.960 6.968 6.514 6.880 4,960 -0.00(-0.06%)
Jan 25, 2018 7.120 7.199 6.885 6.884 3,895 -0.24(-3.31%)
Jan 24, 2018 7.200 7.440 7.078 7.120 3,360 -0.20(-2.71%)
Jan 23, 2018 7.420 7.506 7.042 7.318 2,068 -0.13(-1.77%)
Jan 22, 2018 7.051 7.600 7.051 7.450 4,680 +0.22(+2.97%)
Jan 19, 2018 6.680 7.677 6.680 7.235 25,060 +0.38(+5.47%)
Jan 18, 2018 6.953 6.999 6.800 6.860 1,985 -0.19(-2.73%)
Jan 17, 2018 7.119 7.506 6.880 7.053 4,839 -0.07(-0.94%)
Jan 16, 2018 6.880 7.224 6.880 7.120 1,623 +0.13(+1.88%)
Jan 12, 2018 6.989 6.989 6.989 0 -0.13(-1.84%)
Jan 11, 2018 7.208 7.208 6.800 7.120 3,881 -0.08(-1.11%)
Jan 10, 2018 6.754 7.200 6.480 7.200 3,164 +0.56(+8.50%)
Jan 09, 2018 6.754 6.754 6.636 6.636 573 +0.04(+0.55%)
Jan 08, 2018 6.720 6.754 6.480 6.600 2,329 -0.12(-1.84%)
Jan 05, 2018 6.720 7.040 6.720 6.724 4,240 -0.14(-2.06%)
Jan 04, 2018 6.880 7.200 6.838 6.866 4,839 -0.33(-4.64%)
Jan 03, 2018 7.008 7.360 6.880 7.200 3,229 +0.22(+3.09%)
Jan 02, 2018 7.200 7.200 6.984 6.984 3,057 +0.02(+0.34%)
Dec 29, 2017 6.960 6.960 6.960 0 -0.00(-0.05%)
Dec 28, 2017 7.112 7.280 6.720 6.963 7,807 -0.15(-2.09%)
Dec 27, 2017 7.120 7.200 6.800 7.112 7,988 +0.23(+3.37%)
Dec 26, 2017 7.120 7.198 6.800 6.880 4,013 -0.24(-3.37%)
Dec 22, 2017 7.040 7.120 6.400 7.120 8,411 +0.40(+5.95%)
Dec 21, 2017 6.960 7.096 6.720 6.720 4,721 +0.00(+0.00%)
Dec 20, 2017 6.640 6.880 6.640 6.720 4,181 -0.16(-2.33%)
Dec 19, 2017 6.600 6.960 6.441 6.880 7,782 +0.24(+3.61%)
Dec 18, 2017 6.560 6.678 6.400 6.640 4,342 +0.24(+3.75%)
Dec 15, 2017 6.560 6.799 6.400 6.400 10,703 +0.12(+1.91%)
Dec 14, 2017 6.462 6.576 6.080 6.280 1,491 +0.20(+3.29%)
Dec 13, 2017 5.857 6.624 5.857 6.080 2,479 +0.16(+2.70%)
Dec 12, 2017 6.160 6.704 5.920 5.920 4,548 -0.48(-7.50%)
Dec 11, 2017 6.320 6.704 6.150 6.400 2,741 -0.30(-4.53%)
Dec 08, 2017 6.240 6.779 6.082 6.704 11,846 +0.70(+11.73%)
Dec 07, 2017 6.000 6.240 6.000 6.000 6,639 -0.10(-1.64%)
Dec 06, 2017 6.280 6.480 6.000 6.100 13,039 -0.38(-5.86%)
Dec 05, 2017 6.320 6.689 6.080 6.480 4,763 +0.32(+5.19%)
Dec 04, 2017 6.240 6.240 6.080 6.160 9,837 -0.31(-4.77%)
Dec 01, 2017 6.560 7.200 6.016 6.469 21,415 +0.07(+1.07%)
Nov 30, 2017 6.400 6.600 6.320 6.400 6,483 -0.08(-1.23%)
Nov 29, 2017 6.400 6.640 6.400 6.480 4,724 -0.00(-0.02%)
Nov 28, 2017 6.721 6.960 6.400 6.482 5,152 -0.32(-4.68%)
Nov 27, 2017 6.800 6.902 6.793 6.800 1,315 -0.20(-2.91%)
Nov 24, 2017 6.632 7.120 6.480 7.004 4,908 +0.20(+3.00%)
Nov 22, 2017 7.360 7.360 6.480 6.800 6,013 -0.32(-4.49%)
Nov 21, 2017 6.190 7.955 6.190 7.120 19,469 +1.07(+17.69%)
Nov 20, 2017 6.312 6.719 5.840 6.050 9,492 -0.43(-6.64%)
Nov 17, 2017 6.561 6.561 6.160 6.480 8,130 -0.00(-0.01%)
Nov 16, 2017 6.480 6.639 6.400 6.481 4,129 -0.16(-2.40%)
Nov 15, 2017 6.480 6.804 6.480 6.640 1,330 +0.10(+1.58%)
Nov 14, 2017 6.640 6.800 6.479 6.537 3,053 -0.16(-2.44%)
Nov 13, 2017 7.040 7.040 6.700 6.700 2,056 +0.02(+0.30%)
Nov 10, 2017 7.040 7.040 6.680 6.680 962 -0.20(-2.91%)
Nov 09, 2017 6.880 7.082 6.721 6.880 1,187 +0.00(+0.00%)
Nov 08, 2017 6.560 7.119 6.400 6.880 6,419 +0.40(+6.17%)
Nov 07, 2017 6.696 6.960 6.480 6.480 7,756 -0.40(-5.78%)
Nov 06, 2017 7.200 7.280 6.560 6.878 17,361 -0.32(-4.48%)
Nov 03, 2017 9.600 9.600 6.432 7.200 30,444 -2.48(-25.62%)
Nov 02, 2017 9.600 9.920 9.520 9.680 1,723 -0.08(-0.82%)
Nov 01, 2017 10.08 10.08 9.680 9.760 489 -0.40(-3.94%)
Oct 31, 2017 9.680 10.16 9.520 10.16 1,592 +0.48(+4.96%)
Oct 30, 2017 10.07 10.24 9.624 9.680 2,661 -0.32(-3.20%)
Oct 27, 2017 9.098 10.24 9.040 10.00 1,937 +0.32(+3.31%)
Oct 26, 2017 9.600 9.680 9.360 9.680 1,682 +0.00(+0.00%)
Oct 25, 2017 9.840 10.00 9.280 9.680 3,013 +0.00(+0.02%)
Oct 24, 2017 9.760 9.840 9.678 9.678 2,082 +0.16(+1.66%)
Oct 23, 2017 9.280 10.32 9.280 9.520 4,860 +0.24(+2.59%)
Oct 20, 2017 9.086 9.680 9.040 9.280 7,879 +0.00(+0.00%)
Oct 19, 2017 8.960 9.359 8.960 9.280 1,751 +0.00(+0.00%)
Oct 18, 2017 9.246 9.280 8.960 9.280 1,753 +0.08(+0.87%)
Oct 17, 2017 9.280 9.757 9.120 9.200 6,891 -0.24(-2.54%)
Oct 16, 2017 9.440 9.600 9.360 9.440 617 -0.32(-3.28%)
Oct 13, 2017 9.420 9.760 9.280 9.760 1,154 +0.24(+2.52%)
Oct 12, 2017 9.723 9.760 9.679 9.520 421 +0.00(+0.00%)
Oct 11, 2017 9.360 9.840 9.360 9.520 733 -0.08(-0.79%)
Oct 10, 2017 9.600 9.720 9.120 9.596 3,175 -0.08(-0.87%)
Oct 09, 2017 9.840 9.840 9.680 9.680 593 -0.24(-2.42%)
Oct 06, 2017 9.521 9.920 9.521 9.920 3,270 +0.08(+0.81%)
Oct 05, 2017 9.840 9.920 9.680 9.840 1,525 +0.00(+0.00%)
Oct 04, 2017 9.881 10.00 9.840 9.840 3,207 +0.00(+0.00%)
Oct 03, 2017 9.840 10.39 9.840 9.840 3,522 -0.16(-1.60%)
Oct 02, 2017 9.920 10.40 9.920 10.00 1,537 -0.16(-1.57%)
Sep 29, 2017 10.00 10.40 10.00 10.16 704 +0.00(+0.00%)
Sep 28, 2017 10.56 10.56 9.928 10.16 1,508 -0.48(-4.51%)
Sep 27, 2017 10.80 10.80 10.50 10.64 1,021 -0.11(-1.02%)
Sep 26, 2017 10.80 11.52 10.80 10.75 1,055 +0.03(+0.28%)
Sep 25, 2017 11.12 11.12 10.64 10.72 169 -0.48(-4.29%)
Sep 22, 2017 10.56 11.20 10.40 11.20 1,601 +0.64(+6.06%)
Sep 21, 2017 10.72 10.72 10.40 10.56 2,024 -0.24(-2.22%)
Sep 20, 2017 10.92 10.92 10.56 10.80 2,768 +0.08(+0.75%)
Sep 19, 2017 10.72 10.72 10.56 10.72 1,244 +0.24(+2.28%)
Sep 18, 2017 11.12 11.12 10.40 10.48 7,999 -0.64(-5.75%)
Sep 15, 2017 9.840 11.12 9.840 11.12 3,461 +1.28(+13.01%)
Sep 14, 2017 10.24 10.39 9.600 9.840 3,968 -0.48(-4.65%)
Sep 13, 2017 10.32 10.56 10.08 10.32 3,629 -0.16(-1.53%)
Sep 12, 2017 10.24 10.56 10.24 10.48 1,018 +0.24(+2.34%)
Sep 11, 2017 10.16 10.32 9.920 10.24 3,783 -0.16(-1.54%)
Sep 08, 2017 10.16 10.64 10.08 10.40 4,439 +0.20(+1.96%)
Sep 07, 2017 10.16 10.32 10.08 10.20 330 -0.04(-0.39%)
Sep 06, 2017 9.941 10.32 9.941 10.24 849 +0.32(+3.23%)
Sep 05, 2017 10.00 10.16 9.840 9.920 4,012 -0.32(-3.13%)
Sep 01, 2017 10.32 10.56 10.30 10.24 4,199 -0.08(-0.78%)
Aug 31, 2017 9.600 10.56 9.600 10.32 9,612 +0.72(+7.50%)
Aug 30, 2017 9.920 9.920 9.600 9.600 2,518 -0.16(-1.64%)
Aug 29, 2017 9.360 9.760 9.280 9.760 2,113 +0.24(+2.52%)
Aug 28, 2017 8.959 10.31 8.959 9.520 18,205 +0.56(+6.25%)
Aug 25, 2017 8.960 8.960 8.800 8.960 754 +0.16(+1.82%)
Aug 24, 2017 9.040 9.094 8.800 8.800 6,114 -0.24(-2.65%)
Aug 23, 2017 9.040 9.076 9.040 9.040 1,233 -0.08(-0.88%)
Aug 22, 2017 8.960 9.120 8.960 9.120 2,011 +0.00(+0.00%)
Aug 21, 2017 9.321 9.321 9.040 9.120 4,891 -0.24(-2.56%)
Aug 18, 2017 9.200 9.439 8.960 9.360 4,025 +0.08(+0.86%)
Aug 17, 2017 9.840 9.840 9.200 9.280 2,165 -0.16(-1.69%)
Aug 16, 2017 9.336 9.873 9.200 9.440 9,652 +0.24(+2.61%)
Aug 15, 2017 9.600 9.731 9.120 9.200 5,830 -0.40(-4.17%)
Aug 14, 2017 9.520 10.40 9.120 9.600 10,479 +0.00(+0.00%)
Aug 11, 2017 9.040 9.760 9.040 9.600 6,239 +0.56(+6.19%)
Aug 10, 2017 9.200 9.433 8.960 9.040 5,503 -0.24(-2.59%)
Aug 09, 2017 11.20 11.20 9.200 9.280 10,869 -0.56(-5.69%)
Aug 08, 2017 10.16 10.16 9.680 9.840 2,088 -0.40(-3.91%)
Aug 07, 2017 10.16 10.40 9.840 10.24 5,343 +0.00(+0.00%)
Aug 04, 2017 10.24 10.48 10.24 10.24 2,296 -0.02(-0.19%)
Aug 03, 2017 10.56 10.56 10.24 10.26 1,284 -0.22(-2.11%)
Aug 02, 2017 10.40 11.19 10.32 10.48 4,265 +0.16(+1.55%)
Aug 01, 2017 10.08 10.64 10.08 10.32 5,269 +0.27(+2.68%)
Jul 31, 2017 10.00 10.40 9.848 10.05 2,444 -0.11(-1.08%)
Jul 28, 2017 9.688 10.16 9.680 10.16 3,837 +0.32(+3.25%)
Jul 27, 2017 10.00 10.48 9.600 9.840 4,403 -0.43(-4.21%)
Jul 26, 2017 10.16 10.45 9.840 10.27 4,839 +0.11(+1.10%)
Jul 25, 2017 10.32 10.64 10.08 10.16 6,719 -0.16(-1.55%)
Jul 24, 2017 10.40 10.80 9.760 10.32 8,931 +0.06(+0.55%)
Jul 21, 2017 11.04 11.60 10.24 10.26 7,180 -0.78(-7.03%)
Jul 20, 2017 11.20 11.60 10.40 11.04 18,734 -0.16(-1.43%)
Jul 19, 2017 9.360 11.68 9.360 11.20 74,542 +1.84(+19.66%)
Jul 18, 2017 9.200 9.439 8.986 9.360 5,428 +0.16(+1.74%)
Jul 17, 2017 9.200 9.279 9.200 9.200 1,640 -0.08(-0.86%)
Jul 14, 2017 9.360 9.361 9.201 9.280 2,225 -0.16(-1.69%)
Jul 13, 2017 9.760 9.777 9.400 9.440 2,846 -0.28(-2.93%)
Jul 12, 2017 9.611 9.725 9.600 9.725 2,015 +0.36(+3.90%)
Jul 11, 2017 9.600 9.752 9.200 9.360 9,860 -0.24(-2.50%)
Jul 10, 2017 9.760 9.760 9.600 9.600 1,084 -0.24(-2.44%)
Jul 07, 2017 9.840 9.840 9.600 9.840 6,666 +0.16(+1.65%)
Jul 06, 2017 10.32 10.32 9.600 9.680 2,233 -0.40(-3.97%)
Jul 05, 2017 10.24 10.24 9.600 10.08 2,990 -0.08(-0.79%)
Jul 03, 2017 10.24 10.24 10.08 10.16 875 -0.16(-1.55%)
Jun 30, 2017 10.00 11.12 9.840 10.32 5,639 -0.08(-0.77%)
Jun 29, 2017 10.40 10.40 10.00 10.40 1,180 +0.00(+0.00%)
Jun 28, 2017 10.32 11.12 10.00 10.40 4,999 +0.08(+0.78%)
Jun 27, 2017 9.520 10.82 9.075 10.32 12,365 +1.04(+11.21%)
Jun 26, 2017 9.520 9.520 9.040 9.280 4,584 -0.24(-2.52%)
Jun 23, 2017 8.742 9.520 8.720 9.520 7,656 +0.80(+9.17%)
Jun 22, 2017 8.480 9.032 8.480 8.720 19,524 +0.08(+0.93%)
Jun 21, 2017 8.880 9.120 8.560 8.640 4,231 -0.48(-5.25%)
Jun 20, 2017 9.120 9.192 9.040 9.119 2,346 -0.00(-0.01%)
Jun 19, 2017 9.120 9.343 9.040 9.120 1,925 -0.08(-0.87%)
Jun 16, 2017 9.200 9.680 9.040 9.200 5,315 -0.16(-1.71%)
Jun 15, 2017 9.440 9.920 9.200 9.360 5,553 -0.08(-0.85%)
Jun 14, 2017 9.760 9.760 9.440 9.440 2,054 -0.24(-2.48%)
Jun 13, 2017 10.48 10.96 9.440 9.680 7,155 -0.72(-6.92%)
Jun 12, 2017 10.24 10.56 10.08 10.40 1,931 +0.48(+4.84%)
Jun 09, 2017 9.600 10.80 9.600 9.920 2,288 +0.32(+3.33%)
Jun 08, 2017 9.360 9.600 9.280 9.600 2,390 +0.15(+1.59%)
Jun 07, 2017 9.360 10.24 9.360 9.450 2,042 +0.09(+0.96%)
Jun 06, 2017 9.506 9.576 9.360 9.360 975 -0.16(-1.66%)
Jun 05, 2017 9.520 9.680 9.280 9.518 5,460 +0.08(+0.83%)
Jun 02, 2017 9.440 9.520 9.280 9.440 4,638 +0.00(+0.00%)
Jun 01, 2017 9.600 9.760 9.440 9.440 4,602 -0.24(-2.48%)
May 31, 2017 10.00 10.00 9.680 9.680 8,878 -0.40(-3.97%)
May 30, 2017 10.16 10.16 9.840 10.08 5,616 -0.32(-3.08%)
May 26, 2017 10.08 10.48 10.08 10.40 1,111 -0.08(-0.76%)
May 25, 2017 10.96 10.96 10.16 10.48 5,757 -0.16(-1.50%)
May 24, 2017 10.72 10.93 10.48 10.64 7,283 -0.16(-1.48%)
May 23, 2017 10.80 10.96 10.52 10.80 1,629 +0.00(+0.00%)
May 22, 2017 11.12 11.20 10.68 10.80 10,950 -0.40(-3.57%)
May 19, 2017 10.48 11.20 10.40 11.20 1,138 +0.64(+6.06%)
May 18, 2017 10.64 10.72 10.56 10.56 410 -0.24(-2.22%)
May 17, 2017 10.96 11.20 10.80 10.80 5,352 -0.16(-1.46%)
May 16, 2017 10.80 11.20 10.56 10.96 5,268 +0.08(+0.74%)
May 15, 2017 10.80 11.36 10.48 10.88 10,509 -0.01(-0.10%)
May 12, 2017 11.22 11.52 10.80 10.89 4,095 +0.01(+0.10%)
May 11, 2017 11.92 11.92 10.88 10.88 13,499 -1.12(-9.33%)
May 10, 2017 11.20 12.40 11.20 12.00 12,813 +0.64(+5.63%)
May 09, 2017 11.52 11.60 11.20 11.36 3,498 -0.24(-2.07%)
May 08, 2017 11.84 12.00 11.36 11.60 5,012 -0.40(-3.33%)
May 05, 2017 12.08 13.04 12.00 12.00 4,857 +0.00(+0.00%)
May 04, 2017 11.36 12.63 11.36 12.00 2,250 +0.40(+3.45%)
May 03, 2017 12.24 12.24 11.52 11.60 4,359 -0.48(-3.97%)
May 02, 2017 12.80 13.29 12.00 12.08 8,829 -0.72(-5.63%)
May 01, 2017 13.12 13.60 12.75 12.80 2,322 -0.08(-0.62%)
Apr 28, 2017 13.44 13.59 12.56 12.88 3,259 -0.56(-4.17%)
Apr 27, 2017 13.68 13.68 12.59 13.44 1,113 -0.24(-1.75%)
Apr 26, 2017 14.08 14.24 13.44 13.68 4,312 -0.40(-2.84%)
Apr 25, 2017 14.08 14.32 13.20 14.08 12,354 +0.40(+2.92%)
Apr 24, 2017 13.28 13.68 13.20 13.68 3,536 +0.40(+3.01%)
Apr 21, 2017 13.04 13.92 12.80 13.28 10,970 +0.32(+2.47%)
Apr 20, 2017 12.56 13.36 12.56 12.96 4,124 +0.48(+3.85%)
Apr 19, 2017 13.20 13.20 12.14 12.48 3,678 -0.40(-3.11%)
Apr 18, 2017 12.24 13.36 12.00 12.88 9,902 +1.28(+11.03%)
Apr 17, 2017 12.00 12.24 11.60 11.60 7,787 -0.32(-2.68%)
Apr 13, 2017 12.40 13.43 11.60 11.92 15,237 -0.96(-7.45%)
Apr 12, 2017 12.48 13.51 12.40 12.88 18,900 -0.08(-0.62%)
Apr 11, 2017 14.26 14.32 12.88 12.96 11,191 -1.36(-9.50%)
Apr 10, 2017 14.32 15.04 14.08 14.32 2,907 +0.08(+0.56%)
Apr 07, 2017 14.48 14.71 14.16 14.24 3,737 -0.24(-1.66%)
Apr 06, 2017 14.16 14.88 13.92 14.48 2,087 +0.24(+1.69%)
Apr 05, 2017 14.24 14.73 13.84 14.24 7,406 +0.32(+2.30%)
Apr 04, 2017 14.56 15.36 13.76 13.92 7,373 +0.24(+1.75%)
Apr 03, 2017 14.80 15.12 13.60 13.68 7,182 -1.12(-7.57%)
Mar 31, 2017 14.56 15.04 13.76 14.80 2,462 +0.00(+0.00%)
Mar 30, 2017 15.36 15.52 14.32 14.80 5,772 -0.48(-3.14%)
Mar 29, 2017 14.80 15.52 14.80 15.28 5,080 +0.64(+4.37%)
Mar 28, 2017 14.08 14.94 13.84 14.64 2,909 +0.48(+3.39%)
Mar 27, 2017 13.84 14.16 13.28 14.16 1,564 +0.40(+2.90%)
Mar 24, 2017 13.04 14.16 12.96 13.76 1,606 -0.40(-2.82%)
Mar 23, 2017 13.52 14.56 13.52 14.16 14,487 +0.56(+4.12%)
Mar 22, 2017 13.60 14.40 13.08 13.60 4,990 -0.16(-1.16%)
Mar 21, 2017 14.08 15.09 13.60 13.76 7,934 -0.88(-6.01%)
Mar 20, 2017 14.96 15.05 14.32 14.64 7,676 -0.56(-3.68%)
Mar 17, 2017 15.44 15.44 14.88 15.20 7,867 -0.32(-2.06%)
Mar 16, 2017 15.15 15.68 15.15 15.52 5,794 +0.32(+2.11%)
Mar 15, 2017 15.36 15.44 14.88 15.20 7,406 -0.32(-2.06%)
Mar 14, 2017 16.32 16.32 15.12 15.52 5,757 -0.64(-3.96%)
Mar 13, 2017 16.16 16.18 15.92 16.16 8,112 +0.16(+1.00%)
Mar 10, 2017 15.92 16.48 15.36 16.00 11,912 +0.00(+0.00%)
Mar 09, 2017 17.44 18.00 15.20 16.00 28,130 -2.08(-11.50%)
Mar 08, 2017 18.16 19.04 18.00 18.08 7,831 +0.00(+0.00%)
Mar 07, 2017 17.28 18.96 17.28 18.08 9,058 +0.80(+4.63%)
Mar 06, 2017 17.76 18.24 16.67 17.28 18,608 -0.96(-5.26%)
Mar 03, 2017 19.36 19.36 18.00 18.24 4,542 -1.36(-6.94%)
Mar 02, 2017 18.40 19.60 18.16 19.60 7,085 +0.96(+5.15%)
Mar 01, 2017 19.44 19.92 18.56 18.64 13,431 -0.72(-3.72%)
Feb 28, 2017 19.20 20.16 19.20 19.36 13,048 +0.32(+1.68%)
Feb 27, 2017 18.00 19.52 18.00 19.04 15,591 +1.60(+9.15%)
Feb 24, 2017 18.08 18.28 16.56 17.44 21,298 -1.28(-6.82%)
Feb 23, 2017 19.44 19.48 18.00 18.72 14,408 -0.64(-3.31%)
Feb 22, 2017 19.20 19.68 18.80 19.36 10,611 +0.00(+0.00%)
Feb 21, 2017 20.40 20.40 18.88 19.36 22,148 -1.04(-5.10%)
Feb 17, 2017 20.40 20.40 20.40 0 -0.80(-3.77%)
Feb 16, 2017 22.48 22.48 20.24 21.20 18,888 -1.44(-6.36%)
Feb 15, 2017 23.36 23.36 22.52 22.64 9,900 -0.48(-2.07%)
Feb 14, 2017 22.80 23.59 22.32 23.12 11,321 +0.16(+0.70%)
Feb 13, 2017 23.12 23.92 22.56 22.96 22,289 +0.48(+2.14%)
Feb 10, 2017 23.76 24.56 22.00 22.48 46,989 -0.64(-2.77%)
Feb 09, 2017 21.68 24.80 21.36 23.12 81,986 +1.76(+8.24%)
Feb 08, 2017 21.28 21.76 21.28 21.36 12,895 +0.00(+0.00%)
Feb 07, 2017 21.68 21.97 21.36 21.36 10,427 -0.08(-0.37%)
Feb 06, 2017 21.44 21.84 21.20 21.44 9,253 -0.08(-0.37%)
Feb 03, 2017 21.92 22.24 21.44 21.52 12,958 -0.16(-0.74%)
Feb 02, 2017 22.08 22.24 21.44 21.68 8,618 -0.24(-1.09%)
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.