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

Data Communications Management Corp (TSX: DCM )

2.950 -0.010 (-0.34%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 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 (%)
Jul 31, 2017 1.310 1.360 1.290 1.300 10,796 -0.02(-1.52%)
Jul 28, 2017 1.350 1.350 1.320 1.320 5,200 -0.02(-1.49%)
Jul 27, 2017 1.290 1.340 1.230 1.340 9,335 +0.12(+9.84%)
Jul 26, 2017 1.190 1.250 1.190 1.220 14,590 +0.03(+2.52%)
Jul 25, 2017 1.190 1.190 1.180 1.190 22,425 -0.05(-4.03%)
Jul 24, 2017 1.280 1.280 1.180 1.240 24,150 -0.01(-0.80%)
Jul 21, 2017 1.250 1.370 1.210 1.250 32,042 -0.06(-4.58%)
Jul 20, 2017 1.300 1.370 1.300 1.310 740 -0.06(-4.38%)
Jul 19, 2017 1.380 1.380 1.350 1.370 12,455 +0.00(+0.00%)
Jul 18, 2017 1.320 1.370 1.310 1.370 16,700 +0.07(+5.38%)
Jul 17, 2017 1.230 1.330 1.230 1.300 22,973 +0.04(+3.17%)
Jul 14, 2017 1.340 1.350 1.230 1.260 10,500 -0.08(-5.97%)
Jul 13, 2017 1.300 1.340 1.270 1.340 52,050 +0.09(+7.20%)
Jul 12, 2017 1.300 1.320 1.250 1.250 46,007 -0.07(-5.30%)
Jul 11, 2017 1.380 1.380 1.230 1.320 72,667 -0.07(-5.04%)
Jul 10, 2017 1.370 1.400 1.370 1.390 47,463 +0.01(+0.72%)
Jul 07, 2017 1.400 1.400 1.370 1.380 92,316 -0.05(-3.50%)
Jul 06, 2017 1.430 1.450 1.410 1.430 17,541 +0.00(+0.00%)
Jul 05, 2017 1.440 1.440 1.430 1.430 1,400 -0.01(-0.69%)
Jul 04, 2017 1.400 1.440 1.400 1.440 16,810 +0.04(+2.86%)
Jul 03, 2017 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 30, 2017 1.400 1.400 1.400 1.400 3,246 +0.00(+0.00%)
Jun 29, 2017 1.400 1.400 1.400 1.400 8,018 -0.03(-2.10%)
Jun 28, 2017 1.400 1.430 1.400 1.430 21,600 +0.03(+2.14%)
Jun 27, 2017 1.410 1.410 1.390 1.400 29,478 -0.02(-1.41%)
Jun 26, 2017 1.400 1.450 1.380 1.420 21,741 +0.01(+0.71%)
Jun 23, 2017 1.410 1.470 1.410 1.410 23,803 -0.01(-0.70%)
Jun 22, 2017 1.420 1.440 1.400 1.420 13,751 +0.02(+1.43%)
Jun 21, 2017 1.390 1.440 1.390 1.400 20,333 +0.01(+0.72%)
Jun 20, 2017 1.380 1.400 1.380 1.390 41,346 -0.01(-0.71%)
Jun 19, 2017 1.400 1.440 1.400 1.400 17,252 +0.00(+0.00%)
Jun 16, 2017 1.390 1.430 1.380 1.400 18,273 -0.05(-3.45%)
Jun 15, 2017 1.390 1.450 1.390 1.450 19,361 +0.05(+3.57%)
Jun 14, 2017 1.400 1.410 1.390 1.400 13,978 +0.00(+0.00%)
Jun 13, 2017 1.400 1.450 1.390 1.400 9,146 +0.01(+0.72%)
Jun 12, 2017 1.400 1.400 1.390 1.390 2,055 +0.00(+0.00%)
Jun 09, 2017 1.400 1.450 1.390 1.390 17,980 -0.01(-0.71%)
Jun 08, 2017 1.400 1.450 1.400 1.400 7,920 +0.03(+2.19%)
Jun 07, 2017 1.370 1.380 1.360 1.370 15,861 -0.02(-1.44%)
Jun 06, 2017 1.460 1.460 1.350 1.390 103,335 -0.02(-1.42%)
Jun 05, 2017 1.430 1.440 1.410 1.410 43,050 -0.03(-2.08%)
Jun 02, 2017 1.520 1.530 1.420 1.440 31,350 +0.02(+1.41%)
Jun 01, 2017 1.400 1.430 1.400 1.420 6,450 -0.01(-0.70%)
May 31, 2017 1.480 1.480 1.390 1.430 30,507 -0.01(-0.69%)
May 30, 2017 1.430 1.490 1.430 1.440 9,890 +0.00(+0.00%)
May 29, 2017 1.500 1.550 1.430 1.440 22,160 -0.06(-4.00%)
May 26, 2017 1.500 1.550 1.500 1.500 5,780 +0.00(+0.00%)
May 25, 2017 1.530 1.530 1.500 1.500 14,304 +0.00(+0.00%)
May 24, 2017 1.700 1.700 1.500 1.500 10,689 -0.05(-3.23%)
May 23, 2017 1.630 1.630 1.550 1.550 11,777 +0.04(+2.65%)
May 19, 2017 1.490 1.560 1.490 1.510 37,975 +0.06(+4.14%)
May 18, 2017 1.430 1.470 1.410 1.450 23,595 +0.02(+1.40%)
May 17, 2017 1.410 1.490 1.400 1.430 52,876 +0.03(+2.14%)
May 16, 2017 1.700 1.750 1.380 1.400 205,076 -0.34(-19.54%)
May 15, 2017 1.880 1.880 1.680 1.740 109,255 -0.17(-8.90%)
May 12, 2017 2.100 2.100 1.850 1.910 84,181 -0.28(-12.79%)
May 11, 2017 2.100 2.190 2.090 2.190 3,665 +0.09(+4.29%)
May 10, 2017 2.100 2.100 2.100 2.100 4,560 +0.00(+0.00%)
May 09, 2017 2.120 2.120 2.100 2.100 8,050 -0.06(-2.78%)
May 08, 2017 2.160 2.160 2.150 2.160 1,497 -0.01(-0.46%)
May 05, 2017 2.110 2.170 2.080 2.170 1,364 +0.05(+2.36%)
May 04, 2017 2.200 2.200 2.100 2.120 8,952 -0.11(-4.93%)
May 03, 2017 2.190 2.230 2.180 2.230 2,200 -0.02(-0.89%)
May 02, 2017 2.230 2.250 2.200 2.250 1,965 +0.02(+0.90%)
May 01, 2017 2.250 2.250 2.230 2.230 1,100 -0.02(-0.89%)
Apr 28, 2017 2.210 2.250 2.210 2.250 2,339 +0.03(+1.35%)
Apr 27, 2017 2.200 2.220 2.180 2.220 8,002 -0.03(-1.33%)
Apr 26, 2017 2.220 2.350 2.180 2.250 8,162 +0.05(+2.27%)
Apr 25, 2017 2.200 2.220 2.180 2.200 4,461 -0.03(-1.35%)
Apr 24, 2017 2.250 2.250 2.200 2.230 6,345 -0.10(-4.29%)
Apr 21, 2017 2.330 2.370 2.250 2.330 7,975 -0.07(-2.92%)
Apr 20, 2017 2.400 2.410 2.310 2.400 17,700 +0.00(+0.00%)
Apr 19, 2017 2.310 2.400 2.310 2.400 17,115 +0.00(+0.00%)
Apr 18, 2017 2.340 2.400 2.340 2.400 7,231 +0.00(+0.00%)
Apr 17, 2017 2.380 2.400 2.380 2.400 9,115 -0.05(-2.04%)
Apr 13, 2017 2.480 2.520 2.430 2.450 46,770 -0.01(-0.41%)
Apr 12, 2017 2.300 2.460 2.300 2.460 16,732 +0.21(+9.33%)
Apr 11, 2017 2.300 2.300 2.250 2.250 12,328 -0.10(-4.26%)
Apr 10, 2017 2.350 2.370 2.350 2.350 1,600 +0.00(+0.00%)
Apr 07, 2017 2.330 2.500 2.330 2.350 4,880 +0.08(+3.52%)
Apr 06, 2017 2.310 2.340 2.270 2.270 20,800 -0.13(-5.42%)
Apr 05, 2017 2.470 2.520 2.400 2.400 50,214 -0.13(-5.14%)
Apr 04, 2017 2.500 2.550 2.280 2.530 63,650 -0.02(-0.78%)
Apr 03, 2017 2.700 2.890 2.550 2.550 77,437 -0.11(-4.14%)
Mar 31, 2017 2.490 2.660 2.400 2.660 159,927 +0.20(+8.13%)
Mar 30, 2017 2.300 2.460 2.110 2.460 137,630 +0.43(+21.18%)
Mar 29, 2017 2.100 2.100 2.030 2.030 4,970 +0.00(+0.00%)
Mar 28, 2017 2.100 2.100 2.000 2.030 22,250 -0.11(-5.14%)
Mar 27, 2017 2.100 2.180 2.100 2.140 6,957 +0.07(+3.38%)
Mar 24, 2017 2.020 2.070 2.020 2.070 2,573 +0.03(+1.47%)
Mar 23, 2017 2.030 2.140 2.000 2.040 24,066 -0.02(-0.97%)
Mar 22, 2017 2.190 2.190 2.060 2.060 21,115 -0.04(-1.90%)
Mar 21, 2017 2.160 2.160 2.100 2.100 6,756 -0.04(-1.87%)
Mar 20, 2017 2.100 2.320 2.100 2.140 15,090 +0.02(+0.94%)
Mar 17, 2017 2.120 2.200 2.120 2.120 8,700 -0.08(-3.64%)
Mar 16, 2017 2.100 2.200 2.080 2.200 9,850 +0.01(+0.46%)
Mar 15, 2017 2.220 2.250 2.050 2.190 28,115 -0.10(-4.37%)
Mar 14, 2017 2.230 2.310 2.210 2.290 9,188 -0.03(-1.29%)
Mar 13, 2017 2.250 2.320 2.230 2.320 3,550 +0.09(+4.04%)
Mar 10, 2017 2.070 2.350 2.070 2.230 77,672 +0.04(+1.83%)
Mar 09, 2017 2.310 2.360 2.120 2.190 32,998 -0.13(-5.60%)
Mar 08, 2017 2.500 2.500 2.250 2.320 23,599 -0.18(-7.20%)
Mar 07, 2017 2.550 2.550 2.490 2.500 15,839 -0.09(-3.47%)
Mar 06, 2017 2.700 2.700 2.550 2.590 28,045 -0.12(-4.43%)
Mar 03, 2017 2.640 2.710 2.640 2.710 5,700 +0.07(+2.65%)
Mar 02, 2017 2.720 2.730 2.640 2.640 9,851 -0.04(-1.49%)
Mar 01, 2017 2.690 2.750 2.650 2.680 8,435 +0.00(+0.00%)
Feb 28, 2017 2.580 2.750 2.580 2.680 32,157 +0.12(+4.69%)
Feb 27, 2017 2.580 2.600 2.560 2.560 1,590 -0.14(-5.19%)
Feb 24, 2017 2.620 2.700 2.520 2.700 21,507 +0.05(+1.89%)
Feb 23, 2017 2.700 2.720 2.630 2.650 14,392 +0.02(+0.76%)
Feb 22, 2017 2.710 2.710 2.630 2.630 9,347 -0.07(-2.59%)
Feb 21, 2017 2.700 2.720 2.660 2.700 19,870 -0.02(-0.74%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.02(+0.74%)
Feb 16, 2017 2.750 2.750 2.690 2.700 27,403 -0.06(-2.17%)
Feb 15, 2017 2.690 2.800 2.640 2.760 39,582 +0.11(+4.15%)
Feb 14, 2017 2.690 2.740 2.620 2.650 26,464 +0.09(+3.52%)
Feb 13, 2017 2.610 2.700 2.560 2.560 26,250 -0.16(-5.88%)
Feb 10, 2017 2.980 2.980 2.620 2.720 54,488 -0.23(-7.80%)
Feb 09, 2017 3.050 3.050 2.850 2.950 31,188 -0.07(-2.32%)
Feb 08, 2017 3.250 3.330 3.020 3.020 65,579 -0.07(-2.27%)
Feb 07, 2017 2.950 3.190 2.950 3.090 70,138 +0.20(+6.92%)
Feb 06, 2017 2.650 2.890 2.590 2.890 91,125 +0.40(+16.06%)
Feb 03, 2017 2.370 2.490 2.370 2.490 55,283 +0.19(+8.26%)
Feb 02, 2017 2.240 2.350 2.240 2.300 43,852 +0.04(+1.77%)
Feb 01, 2017 2.140 2.500 2.140 2.260 179,435 +0.21(+10.24%)
Jan 31, 2017 2.080 2.080 2.000 2.050 9,515 +0.00(+0.00%)
Jan 30, 2017 2.020 2.050 2.010 2.050 2,523 +0.04(+1.99%)
Jan 27, 2017 2.000 2.040 1.980 2.010 4,576 +0.01(+0.50%)
Jan 26, 2017 2.090 2.090 1.990 2.000 13,005 -0.08(-3.85%)
Jan 25, 2017 2.100 2.140 1.950 2.080 52,489 -0.02(-0.95%)
Jan 24, 2017 2.140 2.140 2.090 2.100 69,750 -0.03(-1.41%)
Jan 23, 2017 2.100 2.140 2.040 2.130 17,976 +0.03(+1.43%)
Jan 20, 2017 2.050 2.120 2.050 2.100 32,487 +0.11(+5.53%)
Jan 19, 2017 2.070 2.070 1.970 1.990 90,330 -0.12(-5.69%)
Jan 18, 2017 2.050 2.130 2.050 2.110 6,700 +0.06(+2.93%)
Jan 17, 2017 2.080 2.140 2.020 2.050 13,402 -0.06(-2.84%)
Jan 16, 2017 2.080 2.140 2.060 2.110 11,425 -0.01(-0.47%)
Jan 13, 2017 2.010 2.110 2.000 2.120 23,652 +0.15(+7.61%)
Jan 12, 2017 2.030 2.030 1.960 1.970 45,078 -0.06(-2.96%)
Jan 11, 2017 2.060 2.120 2.020 2.030 20,274 -0.03(-1.46%)
Jan 10, 2017 2.050 2.140 2.050 2.060 13,420 -0.01(-0.48%)
Jan 09, 2017 2.100 2.100 2.050 2.070 14,513 -0.03(-1.43%)
Jan 06, 2017 2.090 2.150 2.090 2.100 3,574 +0.00(+0.00%)
Jan 05, 2017 2.110 2.150 2.070 2.100 11,533 -0.05(-2.33%)
Jan 04, 2017 2.220 2.220 2.110 2.150 6,573 -0.05(-2.27%)
Jan 03, 2017 2.100 2.220 2.100 2.200 21,640 +0.09(+4.27%)
Dec 30, 2016 2.110 2.110 2.110 0 -0.04(-1.86%)
Dec 29, 2016 2.150 2.150 2.020 2.150 22,137 +0.06(+2.87%)
Dec 28, 2016 2.120 2.220 2.060 2.090 15,675 -0.08(-3.69%)
Dec 23, 2016 2.170 2.170 2.170 0 -0.08(-3.56%)
Dec 22, 2016 2.280 2.280 2.190 2.250 10,745 -0.03(-1.32%)
Dec 21, 2016 2.260 2.280 2.200 2.280 24,362 +0.00(+0.00%)
Dec 20, 2016 2.310 2.360 2.260 2.280 52,025 -0.07(-2.98%)
Dec 19, 2016 2.380 2.420 2.310 2.350 17,816 +0.05(+2.17%)
Dec 16, 2016 2.190 2.350 2.120 2.300 57,972 +0.14(+6.48%)
Dec 15, 2016 2.220 2.220 2.100 2.160 11,300 +0.04(+1.89%)
Dec 14, 2016 2.130 2.170 2.100 2.120 31,673 +0.00(+0.00%)
Dec 13, 2016 2.200 2.200 2.120 2.120 43,610 -0.09(-4.07%)
Dec 12, 2016 2.250 2.250 2.150 2.210 27,289 -0.05(-2.21%)
Dec 09, 2016 2.290 2.350 2.260 2.260 37,377 -0.04(-1.74%)
Dec 08, 2016 2.290 2.300 2.260 2.300 36,797 +0.00(+0.00%)
Dec 07, 2016 2.340 2.400 2.300 2.300 21,050 -0.03(-1.29%)
Dec 06, 2016 2.400 2.400 2.320 2.330 12,461 -0.05(-2.10%)
Dec 05, 2016 2.270 2.450 2.270 2.380 16,871 +0.11(+4.85%)
Dec 02, 2016 2.390 2.390 2.250 2.270 20,831 -0.05(-2.16%)
Dec 01, 2016 2.590 2.600 2.180 2.320 57,839 -0.24(-9.38%)
Nov 30, 2016 2.500 2.690 2.500 2.560 20,117 +0.06(+2.40%)
Nov 29, 2016 2.500 2.630 2.440 2.500 21,328 +0.00(+0.00%)
Nov 28, 2016 2.780 2.930 2.500 2.500 82,490 -0.28(-10.07%)
Nov 25, 2016 2.880 2.880 2.740 2.780 21,990 -0.06(-2.11%)
Nov 24, 2016 2.400 2.840 2.400 2.840 26,514 +0.29(+11.37%)
Nov 23, 2016 2.500 2.600 2.450 2.550 98,432 +0.10(+4.08%)
Nov 22, 2016 2.300 2.570 2.170 2.450 93,777 +0.25(+11.36%)
Nov 21, 2016 2.170 2.290 2.170 2.200 20,310 -0.10(-4.35%)
Nov 18, 2016 2.300 2.350 2.250 2.300 36,208 -0.04(-1.71%)
Nov 17, 2016 2.110 2.350 2.100 2.340 39,840 +0.23(+10.90%)
Nov 16, 2016 1.990 2.130 1.850 2.110 113,596 +0.12(+6.03%)
Nov 15, 2016 2.000 2.000 1.850 1.990 32,023 +0.01(+0.51%)
Nov 14, 2016 2.010 2.020 1.900 1.980 42,477 -0.09(-4.35%)
Nov 11, 2016 2.160 2.160 1.890 2.070 111,329 -0.08(-3.72%)
Nov 10, 2016 2.100 2.150 2.070 2.150 39,987 +0.00(+0.00%)
Nov 09, 2016 2.120 2.160 2.010 2.150 77,972 +0.02(+0.94%)
Nov 08, 2016 2.150 2.160 2.120 2.130 26,012 +0.01(+0.47%)
Nov 07, 2016 2.150 2.230 2.100 2.120 78,109 -0.16(-7.02%)
Nov 04, 2016 2.170 2.450 2.150 2.280 146,114 +0.13(+6.05%)
Nov 03, 2016 2.750 2.800 1.850 2.150 1,034,397 -2.21(-50.69%)
Nov 02, 2016 4.340 4.400 4.260 4.360 44,490 -0.02(-0.46%)
Nov 01, 2016 4.250 4.380 4.210 4.380 111,000 +0.09(+2.10%)
Oct 31, 2016 4.450 4.450 4.200 4.290 23,738 -0.10(-2.28%)
Oct 28, 2016 4.510 4.550 4.300 4.390 20,105 +0.02(+0.46%)
Oct 27, 2016 4.340 4.490 4.000 4.370 69,182 +0.02(+0.46%)
Oct 26, 2016 4.570 4.650 4.350 4.350 78,246 -0.27(-5.84%)
Oct 25, 2016 4.770 4.780 4.550 4.620 43,564 -0.16(-3.35%)
Oct 24, 2016 4.900 4.900 4.700 4.780 175,504 -0.18(-3.63%)
Oct 21, 2016 4.700 4.990 4.620 4.960 351,894 +0.41(+9.01%)
Oct 20, 2016 4.490 4.700 4.450 4.550 213,995 +0.02(+0.44%)
Oct 19, 2016 4.550 4.600 4.520 4.530 63,152 -0.07(-1.52%)
Oct 18, 2016 4.200 4.650 4.110 4.600 184,932 +0.52(+12.75%)
Oct 17, 2016 3.950 4.150 3.950 4.080 74,766 +0.17(+4.35%)
Oct 14, 2016 3.830 3.950 3.830 3.910 19,704 +0.13(+3.44%)
Oct 13, 2016 3.750 3.790 3.700 3.780 35,556 -0.05(-1.31%)
Oct 12, 2016 3.720 3.840 3.720 3.830 26,640 -0.01(-0.26%)
Oct 11, 2016 3.550 3.920 3.550 3.840 149,826 +0.27(+7.56%)
Oct 07, 2016 3.570 3.570 3.570 0 +0.12(+3.48%)
Oct 06, 2016 3.380 3.500 3.350 3.450 65,281 +0.10(+2.99%)
Oct 05, 2016 3.290 3.450 3.290 3.350 18,345 +0.05(+1.52%)
Oct 04, 2016 3.460 3.550 3.300 3.300 53,200 -0.16(-4.62%)
Oct 03, 2016 3.470 3.600 3.460 3.460 52,238 +0.01(+0.29%)
Sep 30, 2016 3.500 3.540 3.450 3.450 58,027 -0.10(-2.82%)
Sep 29, 2016 3.530 3.570 3.500 3.550 23,867 +0.04(+1.14%)
Sep 28, 2016 3.550 3.550 3.500 3.510 17,557 -0.06(-1.68%)
Sep 27, 2016 3.650 3.690 3.570 3.570 7,660 -0.08(-2.19%)
Sep 26, 2016 3.620 3.730 3.610 3.650 61,700 +0.05(+1.39%)
Sep 23, 2016 3.550 3.600 3.550 3.600 34,437 +0.00(+0.00%)
Sep 22, 2016 3.640 3.650 3.500 3.600 20,924 +0.00(+0.00%)
Sep 21, 2016 3.380 3.700 3.380 3.600 58,339 +0.28(+8.43%)
Sep 20, 2016 3.300 3.400 3.300 3.320 28,192 -0.03(-0.90%)
Sep 19, 2016 3.650 3.650 3.250 3.350 113,468 -0.28(-7.71%)
Sep 16, 2016 3.620 3.700 3.610 3.630 19,198 -0.06(-1.63%)
Sep 15, 2016 3.650 3.740 3.650 3.690 28,699 +0.02(+0.54%)
Sep 14, 2016 3.810 3.810 3.600 3.670 60,009 -0.21(-5.41%)
Sep 13, 2016 3.950 3.950 3.880 3.880 28,006 -0.02(-0.51%)
Sep 12, 2016 3.900 3.990 3.900 3.900 37,454 -0.04(-1.02%)
Sep 09, 2016 4.050 4.050 3.940 3.940 39,131 -0.06(-1.50%)
Sep 08, 2016 3.930 4.050 3.900 4.000 37,759 +0.06(+1.52%)
Sep 07, 2016 3.900 4.000 3.900 3.940 99,998 -0.01(-0.25%)
Sep 06, 2016 3.950 3.950 3.880 3.950 29,947 +0.00(+0.00%)
Sep 02, 2016 3.950 3.950 3.950 0 -0.03(-0.75%)
Sep 01, 2016 3.880 3.980 3.870 3.980 53,828 +0.10(+2.58%)
Aug 31, 2016 3.950 3.950 3.820 3.880 73,700 +0.03(+0.78%)
Aug 30, 2016 3.900 3.970 3.850 3.850 99,572 -0.01(-0.26%)
Aug 29, 2016 3.700 3.900 3.630 3.860 71,088 +0.21(+5.75%)
Aug 26, 2016 3.850 3.850 3.620 3.650 78,932 -0.22(-5.68%)
Aug 25, 2016 3.660 3.950 3.660 3.870 124,458 +0.07(+1.84%)
Aug 24, 2016 4.200 4.300 3.550 3.800 224,064 -0.35(-8.43%)
Aug 23, 2016 4.600 4.900 3.610 4.150 413,712 -0.34(-7.57%)
Aug 22, 2016 3.850 4.490 3.730 4.490 558,796 +0.79(+21.35%)
Aug 19, 2016 3.750 3.850 3.410 3.700 538,882 +0.30(+8.82%)
Aug 18, 2016 3.250 3.500 3.200 3.400 250,630 +0.15(+4.62%)
Aug 17, 2016 3.150 3.250 3.110 3.250 96,963 +0.00(+0.00%)
Aug 16, 2016 2.900 3.250 2.890 3.250 128,519 +0.35(+12.07%)
Aug 15, 2016 2.740 2.900 2.670 2.900 24,293 +0.15(+5.45%)
Aug 12, 2016 2.690 2.760 2.650 2.750 150,709 +0.03(+1.10%)
Aug 11, 2016 2.500 2.730 2.500 2.720 276,680 +0.36(+15.25%)
Aug 10, 2016 2.360 2.450 2.350 2.360 15,681 +0.01(+0.43%)
Aug 09, 2016 2.400 2.470 2.310 2.350 65,583 -0.05(-2.08%)
Aug 08, 2016 2.410 2.460 2.400 2.400 9,746 -0.02(-0.83%)
Aug 05, 2016 2.360 2.490 2.340 2.420 10,550 +0.06(+2.54%)
Aug 04, 2016 2.380 2.420 2.340 2.360 44,407 -0.06(-2.48%)
Aug 03, 2016 2.470 2.470 2.330 2.420 19,549 -0.04(-1.63%)
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.