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 (%)
Dec 30, 2016 3.100 3.100 3.100 0 -0.05(-1.59%)
Dec 29, 2016 3.150 3.155 3.100 3.150 75,455 +0.00(+0.00%)
Dec 28, 2016 3.400 3.400 3.100 3.150 200,941 -0.20(-5.97%)
Dec 27, 2016 3.200 3.350 3.200 3.350 390,215 +0.15(+4.69%)
Dec 23, 2016 3.200 3.200 3.200 0 +0.05(+1.59%)
Dec 22, 2016 3.150 3.150 3.100 3.150 63,067 +0.00(+0.00%)
Dec 21, 2016 3.050 3.150 3.050 3.150 52,613 +0.05(+1.61%)
Dec 20, 2016 3.150 3.200 3.050 3.100 85,249 -0.05(-1.59%)
Dec 19, 2016 3.300 3.300 3.100 3.150 253,953 -0.10(-3.08%)
Dec 16, 2016 3.050 3.300 2.900 3.250 1,200,109 +0.20(+6.56%)
Dec 15, 2016 3.000 3.050 3.000 3.050 26,420 +0.05(+1.67%)
Dec 14, 2016 3.050 3.100 3.000 3.000 55,147 -0.10(-3.23%)
Dec 13, 2016 3.100 3.150 3.050 3.100 87,542 -0.05(-1.59%)
Dec 12, 2016 3.100 3.150 2.900 3.150 127,551 +0.05(+1.61%)
Dec 09, 2016 3.100 3.200 3.050 3.100 131,837 -0.05(-1.59%)
Dec 08, 2016 3.150 3.200 3.100 3.150 74,323 +0.00(+0.00%)
Dec 07, 2016 3.150 3.250 3.050 3.150 198,883 +0.05(+1.61%)
Dec 06, 2016 3.100 3.150 3.100 3.100 57,785 -0.05(-1.59%)
Dec 05, 2016 3.000 3.150 2.975 3.150 128,483 +0.15(+5.00%)
Dec 02, 2016 3.000 3.050 2.900 3.000 92,463 +0.00(+0.00%)
Dec 01, 2016 3.050 3.075 2.950 3.000 175,087 -0.05(-1.64%)
Nov 30, 2016 3.050 3.050 2.955 3.050 32,009 +0.00(+0.00%)
Nov 29, 2016 2.900 3.050 2.900 3.050 128,150 +0.10(+3.39%)
Nov 28, 2016 3.150 3.150 2.900 2.950 174,051 -0.20(-6.35%)
Nov 25, 2016 3.050 3.200 3.050 3.150 113,020 +0.05(+1.61%)
Nov 23, 2016 3.100 3.100 3.100 0 +0.10(+3.33%)
Nov 22, 2016 3.000 3.000 2.918 3.000 250,348 +0.05(+1.69%)
Nov 21, 2016 2.950 3.000 2.900 2.950 186,549 -0.05(-1.67%)
Nov 18, 2016 2.800 3.000 2.800 3.000 337,083 +0.00(+0.00%)
Nov 17, 2016 2.750 3.000 2.750 3.000 461,325 +0.15(+5.26%)
Nov 16, 2016 2.758 2.850 2.750 2.850 183,993 +0.05(+1.79%)
Nov 15, 2016 2.750 2.800 2.650 2.800 278,217 +0.05(+1.82%)
Nov 14, 2016 2.813 2.850 2.700 2.750 186,949 -0.05(-1.79%)
Nov 11, 2016 2.700 2.850 2.700 2.800 198,012 +0.05(+1.82%)
Nov 10, 2016 2.800 2.800 2.700 2.750 113,241 -0.05(-1.79%)
Nov 09, 2016 2.700 2.800 2.700 2.800 109,364 +0.05(+1.82%)
Nov 08, 2016 2.725 2.800 2.700 2.750 109,008 +0.00(+0.00%)
Nov 07, 2016 2.750 2.777 2.700 2.750 90,880 +0.00(+0.00%)
Nov 04, 2016 2.750 2.750 2.700 2.750 91,762 +0.00(+0.00%)
Nov 03, 2016 2.750 2.791 2.700 2.750 69,244 +0.00(+0.00%)
Nov 02, 2016 2.700 2.800 2.650 2.750 121,096 +0.05(+1.85%)
Nov 01, 2016 2.800 2.900 2.700 2.700 273,227 -0.07(-2.70%)
Oct 31, 2016 2.850 2.950 2.750 2.775 201,595 -0.08(-2.63%)
Oct 28, 2016 2.900 3.000 2.850 2.850 156,921 -0.10(-3.39%)
Oct 27, 2016 3.100 3.100 2.900 2.950 130,273 -0.10(-3.28%)
Oct 26, 2016 3.050 3.100 3.000 3.050 55,911 -0.05(-1.61%)
Oct 25, 2016 3.100 3.150 3.050 3.100 108,480 +0.00(+0.00%)
Oct 24, 2016 2.950 3.100 2.950 3.100 246,045 +0.15(+5.08%)
Oct 21, 2016 2.950 3.000 2.900 2.950 102,845 +0.00(+0.00%)
Oct 20, 2016 2.900 3.000 2.900 2.950 94,325 +0.05(+1.72%)
Oct 19, 2016 2.950 3.000 2.900 2.900 161,249 -0.05(-1.69%)
Oct 18, 2016 2.900 3.000 2.850 2.950 250,359 +0.10(+3.51%)
Oct 17, 2016 2.800 2.850 2.750 2.850 77,314 +0.05(+1.79%)
Oct 14, 2016 2.750 2.823 2.750 2.800 65,771 +0.05(+1.82%)
Oct 13, 2016 2.750 2.850 2.700 2.750 69,260 -0.05(-1.79%)
Oct 12, 2016 2.800 2.800 2.700 2.800 74,586 +0.00(+0.00%)
Oct 11, 2016 2.800 2.850 2.750 2.800 76,341 +0.00(+0.00%)
Oct 10, 2016 2.900 2.900 2.800 2.800 82,804 -0.03(-1.06%)
Oct 07, 2016 2.871 2.871 2.800 2.830 76,309 -0.03(-1.05%)
Oct 06, 2016 2.860 2.900 2.840 2.860 69,399 -0.03(-1.04%)
Oct 05, 2016 2.860 2.890 2.790 2.890 100,579 +0.04(+1.40%)
Oct 04, 2016 2.900 2.930 2.830 2.850 141,491 -0.06(-2.06%)
Oct 03, 2016 2.960 2.965 2.860 2.910 82,285 +0.00(+0.00%)
Sep 30, 2016 2.940 2.989 2.881 2.910 65,503 -0.03(-1.02%)
Sep 29, 2016 2.920 2.960 2.850 2.940 56,682 +0.02(+0.68%)
Sep 28, 2016 2.950 2.981 2.700 2.920 159,233 -0.05(-1.68%)
Sep 27, 2016 2.977 3.010 2.890 2.970 73,170 -0.01(-0.34%)
Sep 26, 2016 3.000 3.000 2.980 2.980 52,880 -0.02(-0.67%)
Sep 23, 2016 3.001 3.001 2.950 3.000 36,367 +0.02(+0.67%)
Sep 22, 2016 2.960 3.020 2.960 2.980 144,179 +0.01(+0.34%)
Sep 21, 2016 2.950 2.990 2.860 2.970 222,405 +0.01(+0.34%)
Sep 20, 2016 3.000 3.019 2.940 2.960 161,650 -0.04(-1.33%)
Sep 19, 2016 2.910 3.000 2.840 3.000 221,324 +0.09(+3.09%)
Sep 16, 2016 2.820 2.910 2.759 2.910 176,890 +0.12(+4.30%)
Sep 15, 2016 2.710 2.820 2.700 2.790 85,656 +0.09(+3.33%)
Sep 14, 2016 2.700 2.750 2.700 2.700 41,775 -0.02(-0.74%)
Sep 13, 2016 2.740 2.800 2.710 2.720 78,952 -0.05(-1.81%)
Sep 12, 2016 2.730 2.810 2.720 2.770 53,648 +0.00(+0.00%)
Sep 09, 2016 2.810 2.840 2.700 2.770 43,780 -0.04(-1.42%)
Sep 08, 2016 2.810 2.880 2.800 2.810 64,658 +0.01(+0.36%)
Sep 07, 2016 2.880 2.900 2.800 2.800 98,620 -0.06(-2.10%)
Sep 06, 2016 2.820 2.900 2.820 2.860 81,130 +0.03(+1.06%)
Sep 02, 2016 2.790 2.830 2.830 2.830 45,700 +0.04(+1.43%)
Sep 01, 2016 2.830 2.842 2.780 2.790 73,340 -0.03(-1.06%)
Aug 31, 2016 2.811 2.850 2.760 2.820 91,753 +0.01(+0.36%)
Aug 30, 2016 2.790 2.842 2.790 2.810 31,870 +0.02(+0.72%)
Aug 29, 2016 2.820 2.850 2.780 2.790 90,193 -0.02(-0.71%)
Aug 26, 2016 2.759 2.860 2.759 2.810 84,611 +0.04(+1.44%)
Aug 25, 2016 2.740 2.855 2.730 2.770 96,774 +0.00(+0.00%)
Aug 24, 2016 2.750 2.825 2.540 2.770 150,676 -0.02(-0.72%)
Aug 23, 2016 2.690 2.830 2.670 2.790 160,580 +0.07(+2.57%)
Aug 22, 2016 2.730 2.770 2.510 2.720 336,291 -0.02(-0.73%)
Aug 19, 2016 2.770 2.790 2.720 2.740 124,374 -0.03(-1.08%)
Aug 18, 2016 2.830 2.830 2.750 2.770 219,693 -0.08(-2.81%)
Aug 17, 2016 2.880 2.890 2.830 2.850 101,552 -0.01(-0.35%)
Aug 16, 2016 2.890 2.920 2.850 2.860 73,644 -0.03(-1.04%)
Aug 15, 2016 2.930 2.930 2.860 2.890 102,415 +0.00(+0.00%)
Aug 12, 2016 2.910 2.910 2.860 2.890 69,923 +0.01(+0.35%)
Aug 11, 2016 2.870 2.940 2.850 2.880 136,845 +0.01(+0.35%)
Aug 10, 2016 2.890 2.940 2.840 2.870 188,508 -0.04(-1.37%)
Aug 09, 2016 2.900 2.950 2.860 2.910 127,088 -0.04(-1.36%)
Aug 08, 2016 2.970 2.970 2.920 2.950 83,734 -0.04(-1.34%)
Aug 05, 2016 2.840 2.990 2.810 2.990 321,121 +0.15(+5.28%)
Aug 04, 2016 2.890 2.940 2.800 2.840 554,787 -0.19(-6.27%)
Aug 03, 2016 2.950 3.040 2.910 3.030 345,458 +0.07(+2.36%)
Aug 02, 2016 3.040 3.070 2.950 2.960 428,051 -0.10(-3.27%)
Aug 01, 2016 3.030 3.130 3.030 3.060 209,546 +0.01(+0.33%)
Jul 29, 2016 3.060 3.080 3.020 3.050 227,318 +0.01(+0.33%)
Jul 28, 2016 3.070 3.090 3.030 3.040 142,721 -0.03(-0.98%)
Jul 27, 2016 3.060 3.080 3.010 3.070 229,069 +0.01(+0.33%)
Jul 26, 2016 3.060 3.090 3.040 3.060 174,274 -0.02(-0.65%)
Jul 25, 2016 3.090 3.140 3.010 3.080 369,324 +0.01(+0.33%)
Jul 22, 2016 3.080 3.110 3.060 3.070 250,467 -0.03(-0.97%)
Jul 21, 2016 3.300 3.300 3.060 3.100 511,130 -0.19(-5.78%)
Jul 20, 2016 3.170 3.340 3.170 3.290 1,422,815 +0.17(+5.45%)
Jul 19, 2016 2.980 3.160 2.980 3.120 384,274 +0.11(+3.65%)
Jul 18, 2016 3.010 3.032 2.960 3.010 314,170 -0.01(-0.33%)
Jul 15, 2016 3.100 3.100 3.010 3.020 205,169 -0.07(-2.27%)
Jul 14, 2016 3.210 3.220 3.032 3.090 367,266 -0.09(-2.83%)
Jul 13, 2016 3.050 3.260 3.046 3.180 1,226,607 +0.20(+6.71%)
Jul 12, 2016 3.010 3.060 2.961 2.980 210,450 -0.05(-1.65%)
Jul 11, 2016 3.020 3.030 2.952 3.030 181,482 +0.03(+1.00%)
Jul 08, 2016 3.050 3.025 2.950 3.000 261,018 -0.02(-0.83%)
Jul 07, 2016 3.000 3.120 2.981 3.025 265,083 +0.03(+1.17%)
Jul 05, 2016 3.010 3.030 2.960 2.990 274,496 -0.05(-1.64%)
Jul 01, 2016 3.070 3.040 3.040 3.040 296,900 -0.04(-1.30%)
Jun 30, 2016 3.110 3.140 2.970 3.080 643,222 -0.01(-0.32%)
Jun 29, 2016 3.220 3.220 3.040 3.090 715,784 -0.09(-2.83%)
Jun 28, 2016 2.960 3.250 2.920 3.180 1,097,610 +0.28(+9.65%)
Jun 27, 2016 3.000 3.060 2.850 2.900 715,970 -0.14(-4.60%)
Jun 24, 2016 3.060 3.150 3.030 3.040 792,299 -0.17(-5.30%)
Jun 23, 2016 3.270 3.320 3.170 3.210 477,530 -0.07(-2.13%)
Jun 22, 2016 3.320 3.370 3.250 3.280 307,473 -0.02(-0.61%)
Jun 21, 2016 3.400 3.470 3.260 3.300 439,005 -0.10(-2.94%)
Jun 20, 2016 3.500 3.550 3.370 3.400 739,005 -0.13(-3.68%)
Jun 17, 2016 3.420 3.590 3.250 3.530 1,607,247 +0.16(+4.75%)
Jun 16, 2016 3.300 3.480 3.230 3.370 2,011,906 +0.09(+2.74%)
Jun 15, 2016 3.130 3.310 3.080 3.280 1,506,053 +0.17(+5.47%)
Jun 14, 2016 3.030 3.240 3.010 3.110 348,130 +0.05(+1.63%)
Jun 13, 2016 3.200 3.200 3.000 3.060 332,699 -0.12(-3.77%)
Jun 10, 2016 3.160 3.250 3.120 3.180 288,547 -0.02(-0.63%)
Jun 09, 2016 3.260 3.280 3.120 3.200 575,514 -0.09(-2.74%)
Jun 08, 2016 3.500 3.500 3.230 3.290 1,323,420 -0.18(-5.19%)
Jun 07, 2016 3.140 3.490 3.090 3.470 3,989,344 +0.45(+14.90%)
Jun 06, 2016 3.020 3.120 2.970 3.020 407,397 -0.04(-1.31%)
Jun 03, 2016 3.150 3.150 3.000 3.060 316,890 -0.08(-2.55%)
Jun 02, 2016 3.130 3.260 2.990 3.140 907,108 +0.03(+0.96%)
Jun 01, 2016 3.100 3.110 3.030 3.110 300,896 +0.00(+0.00%)
May 31, 2016 3.110 3.160 3.010 3.110 316,139 -0.04(-1.27%)
May 27, 2016 3.130 3.150 3.150 3.150 306,800 +0.00(+0.00%)
May 26, 2016 3.150 3.330 3.060 3.150 1,509,337 +0.11(+3.62%)
May 25, 2016 3.080 3.130 2.880 3.040 855,703 -0.04(-1.30%)
May 24, 2016 2.820 3.100 2.740 3.080 1,725,888 +0.26(+9.22%)
May 23, 2016 2.940 3.000 2.772 2.820 544,995 -0.14(-4.73%)
May 20, 2016 3.000 3.050 2.940 2.960 355,572 -0.06(-1.99%)
May 19, 2016 3.050 3.090 2.930 3.020 641,085 +0.00(+0.00%)
May 18, 2016 2.980 3.120 2.980 3.020 578,368 +0.04(+1.34%)
May 17, 2016 3.310 3.400 2.970 2.980 1,149,499 -0.29(-8.87%)
May 16, 2016 3.170 3.340 3.160 3.270 880,478 +0.07(+2.19%)
May 13, 2016 3.070 3.300 3.050 3.200 971,689 -0.06(-1.84%)
May 12, 2016 3.460 3.560 3.150 3.260 2,064,185 -0.17(-4.96%)
May 11, 2016 3.780 3.880 3.370 3.430 6,653,326 +0.21(+6.52%)
May 10, 2016 3.130 3.380 2.700 3.220 2,721,554 +0.07(+2.22%)
May 09, 2016 3.390 3.420 3.070 3.150 2,218,533 -0.30(-8.70%)
May 06, 2016 3.460 3.680 3.220 3.450 6,686,541 -0.19(-5.22%)
May 05, 2016 3.810 3.980 3.010 3.640 25,560,432 +2.23(+158.16%)
May 04, 2016 1.360 1.420 1.360 1.410 14,300 -0.01(-0.70%)
May 03, 2016 1.350 1.430 1.350 1.420 21,163 +0.07(+5.19%)
May 02, 2016 1.420 1.420 1.350 1.350 39,793 -0.06(-4.26%)
Apr 29, 2016 1.420 1.460 1.410 1.410 14,143 +0.00(+0.00%)
Apr 28, 2016 1.450 1.460 1.450 1.410 18,353 -0.04(-2.76%)
Apr 27, 2016 1.490 1.490 1.439 1.450 9,060 +0.00(+0.01%)
Apr 26, 2016 1.450 1.470 1.420 1.450 20,121 -0.00(-0.01%)
Apr 25, 2016 1.450 1.450 1.400 1.450 43,044 +0.07(+5.07%)
Apr 22, 2016 1.450 1.450 1.380 1.380 3,274 -0.06(-4.17%)
Apr 21, 2016 1.410 1.450 1.380 1.440 37,539 +0.01(+0.70%)
Apr 20, 2016 1.410 1.430 1.390 1.430 7,667 +0.03(+2.14%)
Apr 19, 2016 1.420 1.420 1.400 1.400 2,063 -0.01(-0.71%)
Apr 18, 2016 1.440 1.480 1.410 1.410 50,314 -0.03(-2.08%)
Apr 15, 2016 1.400 1.450 1.400 1.440 12,063 +0.02(+1.41%)
Apr 14, 2016 1.430 1.430 1.400 1.420 5,522 +0.02(+1.43%)
Apr 13, 2016 1.450 1.450 1.400 1.400 6,066 -0.03(-2.10%)
Apr 12, 2016 1.401 1.450 1.400 1.430 6,448 +0.01(+0.70%)
Apr 11, 2016 1.400 1.450 1.400 1.420 21,022 +0.00(+0.00%)
Apr 08, 2016 1.400 1.410 1.380 1.420 23,213 +0.02(+1.44%)
Apr 07, 2016 1.380 1.400 1.370 1.400 8,413 +0.03(+2.18%)
Apr 06, 2016 1.370 1.400 1.370 1.370 16,551 -0.02(-1.43%)
Apr 05, 2016 1.340 1.405 1.340 1.390 18,620 +0.04(+2.96%)
Apr 04, 2016 1.350 1.420 1.340 1.350 12,533 -0.03(-2.17%)
Apr 01, 2016 1.400 1.460 1.330 1.380 36,263 -0.02(-1.43%)
Mar 31, 2016 1.420 1.450 1.400 1.400 26,049 -0.05(-3.45%)
Mar 30, 2016 1.440 1.480 1.420 1.450 14,736 +0.01(+0.69%)
Mar 29, 2016 1.400 1.480 1.380 1.440 35,960 +0.04(+2.86%)
Mar 28, 2016 1.380 1.490 1.380 1.400 36,672 -0.03(-2.09%)
Mar 24, 2016 1.450 1.430 1.430 1.430 60,000 -0.02(-1.39%)
Mar 23, 2016 1.460 1.500 1.380 1.450 87,229 -0.02(-1.36%)
Mar 22, 2016 1.480 1.580 1.390 1.470 70,939 -0.07(-4.48%)
Mar 21, 2016 1.698 1.740 1.420 1.539 231,062 -0.16(-9.47%)
Mar 18, 2016 1.690 1.740 1.670 1.700 55,966 +0.00(+0.00%)
Mar 17, 2016 1.890 1.950 1.625 1.700 155,607 -0.16(-8.60%)
Mar 16, 2016 1.830 1.890 1.820 1.860 104,436 +0.02(+1.09%)
Mar 15, 2016 1.750 1.860 1.736 1.840 87,471 +0.09(+5.14%)
Mar 14, 2016 1.730 1.750 1.710 1.750 21,210 +0.00(+0.00%)
Mar 11, 2016 1.750 1.750 1.720 1.750 28,754 +0.03(+1.74%)
Mar 10, 2016 1.720 1.770 1.676 1.720 27,242 -0.02(-1.15%)
Mar 09, 2016 1.740 1.770 1.710 1.740 33,588 +0.04(+2.35%)
Mar 08, 2016 1.760 1.780 1.700 1.700 35,008 -0.03(-1.73%)
Mar 07, 2016 1.770 1.800 1.730 1.730 41,234 -0.07(-3.89%)
Mar 04, 2016 1.760 1.820 1.753 1.800 23,322 +0.09(+5.26%)
Mar 03, 2016 1.770 1.800 1.710 1.710 71,862 -0.08(-4.38%)
Mar 02, 2016 1.750 1.800 1.750 1.788 20,846 +0.01(+0.47%)
Mar 01, 2016 1.770 1.800 1.770 1.780 16,724 +0.01(+0.56%)
Feb 29, 2016 1.820 1.820 1.750 1.770 14,976 -0.02(-1.12%)
Feb 26, 2016 1.800 1.800 1.694 1.790 28,442 +0.00(+0.00%)
Feb 25, 2016 1.750 1.800 1.720 1.790 20,931 +0.05(+2.87%)
Feb 24, 2016 1.700 1.770 1.650 1.740 11,065 +0.07(+4.19%)
Feb 23, 2016 1.710 1.770 1.660 1.670 22,716 +0.00(+0.00%)
Feb 22, 2016 1.700 1.740 1.660 1.670 29,134 -0.03(-1.76%)
Feb 19, 2016 1.680 1.740 1.660 1.700 8,253 +0.04(+2.41%)
Feb 18, 2016 1.670 1.670 1.610 1.660 5,813 +0.00(+0.00%)
Feb 17, 2016 1.630 1.670 1.620 1.660 35,995 -0.01(-0.60%)
Feb 16, 2016 1.610 1.671 1.600 1.670 21,366 +0.05(+3.09%)
Feb 12, 2016 1.590 1.620 1.620 1.620 13,100 +0.04(+2.53%)
Feb 11, 2016 1.600 1.600 1.480 1.580 127,275 -0.03(-1.86%)
Feb 10, 2016 1.640 1.650 1.600 1.610 27,115 -0.03(-1.83%)
Feb 09, 2016 1.680 1.720 1.620 1.640 28,466 -0.06(-3.53%)
Feb 08, 2016 1.730 1.760 1.620 1.700 89,356 -0.07(-3.95%)
Feb 05, 2016 1.760 1.840 1.760 1.770 39,867 -0.02(-1.12%)
Feb 04, 2016 1.790 1.830 1.790 1.790 19,603 -0.03(-1.65%)
Feb 03, 2016 1.780 1.860 1.730 1.820 64,500 +0.04(+2.25%)
Feb 02, 2016 1.720 1.800 1.700 1.780 66,313 +0.03(+1.71%)
Feb 01, 2016 1.600 1.750 1.600 1.750 96,836 +0.13(+8.02%)
Jan 29, 2016 1.620 1.690 1.550 1.620 25,935 -0.01(-0.61%)
Jan 28, 2016 1.600 1.630 1.570 1.630 22,652 +0.04(+2.52%)
Jan 27, 2016 1.630 1.640 1.570 1.590 7,750 -0.02(-1.24%)
Jan 26, 2016 1.620 1.630 1.580 1.610 30,484 +0.02(+1.26%)
Jan 25, 2016 1.570 1.650 1.570 1.590 34,374 -0.05(-3.05%)
Jan 22, 2016 1.660 1.670 1.620 1.640 12,555 +0.03(+1.86%)
Jan 21, 2016 1.690 1.690 1.560 1.610 17,076 +0.01(+0.63%)
Jan 20, 2016 1.630 1.650 1.610 1.600 98,118 -0.10(-5.88%)
Jan 19, 2016 1.650 1.800 1.620 1.700 69,283 +0.05(+3.03%)
Jan 15, 2016 1.670 1.650 1.650 1.650 64,700 -0.05(-2.94%)
Jan 14, 2016 1.720 1.720 1.610 1.700 73,925 +0.03(+1.80%)
Jan 13, 2016 1.640 1.710 1.630 1.670 65,605 +0.03(+1.83%)
Jan 12, 2016 1.623 1.650 1.620 1.640 32,524 -0.01(-0.61%)
Jan 11, 2016 1.650 1.700 1.610 1.650 52,306 -0.02(-1.20%)
Jan 08, 2016 1.610 1.690 1.560 1.670 104,225 +0.09(+5.70%)
Jan 07, 2016 1.630 1.630 1.540 1.580 46,194 -0.09(-5.39%)
Jan 06, 2016 1.680 1.740 1.630 1.670 58,040 -0.03(-1.76%)
Jan 05, 2016 1.680 1.730 1.680 1.700 12,130 -0.01(-0.58%)
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.