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 (%)
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%)
Jan 04, 2016 1.700 1.770 1.670 1.710 38,294 -0.04(-2.29%)
Dec 31, 2015 1.680 1.750 1.750 1.750 88,300 +0.06(+3.55%)
Dec 30, 2015 1.680 1.750 1.670 1.690 50,895 -0.01(-0.59%)
Dec 29, 2015 1.660 1.730 1.660 1.700 109,852 -0.01(-0.58%)
Dec 28, 2015 1.750 1.800 1.700 1.710 60,842 -0.07(-3.93%)
Dec 24, 2015 1.730 1.780 1.780 1.780 33,900 -0.01(-0.56%)
Dec 23, 2015 1.690 1.810 1.640 1.790 114,084 +0.08(+4.68%)
Dec 22, 2015 1.700 1.710 1.670 1.710 13,958 +0.00(+0.00%)
Dec 21, 2015 1.660 1.720 1.570 1.710 109,191 -0.02(-1.16%)
Dec 18, 2015 1.700 1.750 1.680 1.730 43,060 +0.00(+0.00%)
Dec 17, 2015 1.760 1.760 1.700 1.730 28,998 +0.04(+2.37%)
Dec 16, 2015 1.780 1.780 1.690 1.690 49,327 -0.06(-3.43%)
Dec 15, 2015 1.760 1.812 1.710 1.750 142,252 -0.02(-1.13%)
Dec 14, 2015 1.800 1.810 1.740 1.770 43,493 +0.04(+2.31%)
Dec 11, 2015 1.860 1.880 1.730 1.730 53,872 -0.12(-6.49%)
Dec 10, 2015 1.770 1.880 1.770 1.850 116,134 +0.07(+3.93%)
Dec 09, 2015 1.760 1.790 1.740 1.780 78,570 +0.04(+2.30%)
Dec 08, 2015 1.710 1.760 1.710 1.740 38,110 +0.03(+1.75%)
Dec 07, 2015 1.740 1.760 1.710 1.710 32,985 -0.05(-2.84%)
Dec 04, 2015 1.750 1.800 1.731 1.760 85,981 +0.01(+0.57%)
Dec 03, 2015 1.740 1.780 1.710 1.750 55,804 +0.05(+2.94%)
Dec 02, 2015 1.800 1.800 1.670 1.700 61,937 -0.07(-3.94%)
Dec 01, 2015 1.790 1.810 1.750 1.770 21,410 -0.00(-0.01%)
Nov 30, 2015 1.750 1.780 1.710 1.770 84,950 +0.04(+2.31%)
Nov 27, 2015 1.610 1.740 1.610 1.730 72,984 +0.10(+6.13%)
Nov 25, 2015 1.600 1.630 1.630 1.630 95,100 +0.01(+0.62%)
Nov 24, 2015 1.650 1.670 1.590 1.620 32,175 -0.01(-0.61%)
Nov 23, 2015 1.570 1.650 1.570 1.630 42,550 +0.02(+1.24%)
Nov 20, 2015 1.600 1.700 1.600 1.610 85,456 -0.04(-2.42%)
Nov 19, 2015 1.550 1.690 1.540 1.650 111,652 +0.08(+5.10%)
Nov 18, 2015 1.490 1.590 1.460 1.570 54,792 +0.08(+5.37%)
Nov 17, 2015 1.473 1.500 1.440 1.490 51,943 +0.06(+4.12%)
Nov 16, 2015 1.470 1.500 1.430 1.431 84,898 +0.00(+0.08%)
Nov 13, 2015 1.450 1.500 1.381 1.430 80,518 -0.02(-1.38%)
Nov 12, 2015 1.560 1.599 1.450 1.450 222,088 +0.04(+2.84%)
Nov 11, 2015 1.390 1.500 1.361 1.410 63,806 -0.01(-0.70%)
Nov 10, 2015 1.350 1.530 1.350 1.420 9,977 -0.03(-2.06%)
Nov 09, 2015 1.520 1.520 1.410 1.450 40,138 -0.09(-5.85%)
Nov 06, 2015 1.580 1.600 1.470 1.540 90,001 -0.01(-0.65%)
Nov 05, 2015 1.410 1.570 1.410 1.550 172,704 +0.14(+9.93%)
Nov 04, 2015 1.440 1.450 1.380 1.410 8,945 -0.03(-2.08%)
Nov 03, 2015 1.350 1.450 1.350 1.440 29,726 +0.02(+1.41%)
Nov 02, 2015 1.440 1.440 1.340 1.420 21,340 +0.09(+6.77%)
Oct 30, 2015 1.430 1.440 1.330 1.330 18,656 -0.09(-6.34%)
Oct 29, 2015 1.420 1.490 1.350 1.420 39,344 +0.05(+3.65%)
Oct 28, 2015 1.370 1.430 1.340 1.370 17,406 +0.00(+0.00%)
Oct 27, 2015 1.320 1.400 1.320 1.370 20,910 +0.04(+3.01%)
Oct 26, 2015 1.430 1.460 1.300 1.330 60,703 -0.01(-0.75%)
Oct 23, 2015 1.430 1.430 1.300 1.340 39,473 -0.02(-1.47%)
Oct 22, 2015 1.380 1.390 1.350 1.360 11,974 +0.00(+0.00%)
Oct 21, 2015 1.380 1.380 1.350 1.360 3,865 +0.01(+0.74%)
Oct 20, 2015 1.380 1.420 1.350 1.350 27,936 -0.04(-2.88%)
Oct 19, 2015 1.370 1.430 1.330 1.390 5,279 +0.01(+0.73%)
Oct 16, 2015 1.380 1.460 1.350 1.380 9,660 -0.04(-2.82%)
Oct 15, 2015 1.330 1.460 1.330 1.420 33,058 +0.06(+4.41%)
Oct 14, 2015 1.400 1.460 1.360 1.360 53,458 -0.04(-2.86%)
Oct 13, 2015 1.450 1.470 1.400 1.400 25,547 -0.07(-4.76%)
Oct 12, 2015 1.460 1.490 1.450 1.470 16,798 +0.02(+1.37%)
Oct 09, 2015 1.330 1.450 1.320 1.450 112,925 +0.09(+6.62%)
Oct 08, 2015 1.400 1.400 1.343 1.360 14,768 -0.01(-0.73%)
Oct 07, 2015 1.330 1.400 1.330 1.370 34,791 +0.01(+0.74%)
Oct 06, 2015 1.320 1.370 1.308 1.360 162,006 +0.01(+0.74%)
Oct 05, 2015 1.370 1.380 1.290 1.350 41,436 -0.03(-2.17%)
Oct 02, 2015 1.350 1.380 1.315 1.380 26,666 +0.03(+2.21%)
Oct 01, 2015 1.361 1.390 1.320 1.350 21,601 +0.00(+0.00%)
Sep 30, 2015 1.310 1.380 1.270 1.350 38,486 +0.05(+3.85%)
Sep 29, 2015 1.330 1.380 1.280 1.300 44,964 -0.06(-4.41%)
Sep 28, 2015 1.340 1.380 1.290 1.360 35,377 -0.01(-0.73%)
Sep 25, 2015 1.390 1.400 1.330 1.370 50,524 +0.00(+0.00%)
Sep 24, 2015 1.380 1.440 1.330 1.370 78,633 -0.03(-2.14%)
Sep 23, 2015 1.400 1.430 1.380 1.400 29,444 +0.01(+0.72%)
Sep 22, 2015 1.401 1.450 1.380 1.390 93,459 -0.04(-2.80%)
Sep 21, 2015 1.420 1.440 1.410 1.430 5,757 -0.01(-0.69%)
Sep 18, 2015 1.390 1.450 1.390 1.440 33,010 +0.01(+0.70%)
Sep 17, 2015 1.450 1.450 1.400 1.430 29,537 -0.01(-0.69%)
Sep 16, 2015 1.450 1.480 1.390 1.440 66,093 -0.03(-2.04%)
Sep 15, 2015 1.420 1.490 1.420 1.470 15,064 +0.02(+1.38%)
Sep 14, 2015 1.490 1.490 1.420 1.450 11,286 -0.02(-1.36%)
Sep 11, 2015 1.490 1.540 1.420 1.470 46,153 -0.02(-1.34%)
Sep 10, 2015 1.430 1.600 1.430 1.490 69,459 +0.04(+2.76%)
Sep 09, 2015 1.500 1.500 1.440 1.450 26,748 +0.00(+0.00%)
Sep 08, 2015 1.510 1.510 1.403 1.450 66,545 -0.05(-3.33%)
Sep 04, 2015 1.470 1.500 1.500 1.500 18,700 -0.03(-1.97%)
Sep 03, 2015 1.500 1.600 1.460 1.530 62,368 +0.03(+2.01%)
Sep 02, 2015 1.479 1.580 1.470 1.500 31,779 +0.02(+1.35%)
Sep 01, 2015 1.587 1.587 1.450 1.480 64,892 -0.01(-0.37%)
Aug 31, 2015 1.460 1.610 1.450 1.486 20,449 +0.03(+1.75%)
Aug 28, 2015 1.520 1.570 1.420 1.460 49,519 -0.02(-1.35%)
Aug 27, 2015 1.520 1.534 1.460 1.480 64,669 -0.04(-2.63%)
Aug 26, 2015 1.530 1.550 1.500 1.520 10,502 -0.03(-1.94%)
Aug 25, 2015 1.580 1.580 1.490 1.550 37,693 +0.01(+0.65%)
Aug 24, 2015 1.450 1.600 1.030 1.540 121,402 +0.04(+2.67%)
Aug 21, 2015 1.580 1.580 1.480 1.500 63,923 -0.03(-1.96%)
Aug 20, 2015 1.520 1.660 1.530 1.530 47,239 +0.00(+0.00%)
Aug 19, 2015 1.680 1.750 1.530 1.530 115,858 -0.07(-4.38%)
Aug 18, 2015 1.610 1.680 1.600 1.600 51,723 -0.04(-2.44%)
Aug 17, 2015 1.650 1.680 1.610 1.640 14,370 -0.01(-0.61%)
Aug 14, 2015 1.590 1.680 1.590 1.650 51,175 +0.06(+3.77%)
Aug 13, 2015 1.630 1.640 1.590 1.590 32,024 -0.02(-1.24%)
Aug 12, 2015 1.620 1.630 1.533 1.610 106,756 +0.02(+1.26%)
Aug 11, 2015 1.610 1.690 1.560 1.590 172,125 -0.07(-4.22%)
Aug 10, 2015 1.680 1.740 1.601 1.660 71,456 -0.04(-2.35%)
Aug 07, 2015 1.770 1.770 1.549 1.700 24,138 -0.06(-3.41%)
Aug 06, 2015 1.671 1.760 1.627 1.760 73,910 +0.09(+5.39%)
Aug 05, 2015 1.650 1.740 1.630 1.670 211,568 +0.08(+5.03%)
Aug 04, 2015 1.540 1.650 1.530 1.590 71,132 -0.05(-3.05%)
Aug 03, 2015 1.600 1.650 1.570 1.640 26,438 +0.01(+0.61%)
Jul 31, 2015 1.650 1.650 1.570 1.630 44,583 +0.02(+1.24%)
Jul 30, 2015 1.570 1.627 1.550 1.610 44,250 +0.06(+3.87%)
Jul 29, 2015 1.550 1.580 1.550 1.550 17,011 +0.00(+0.00%)
Jul 28, 2015 1.520 1.590 1.520 1.550 54,678 +0.03(+1.97%)
Jul 27, 2015 1.520 1.550 1.520 1.520 37,930 -0.02(-1.30%)
Jul 24, 2015 1.590 1.610 1.540 1.540 57,465 -0.05(-3.14%)
Jul 23, 2015 1.592 1.620 1.590 1.590 13,013 -0.01(-0.63%)
Jul 22, 2015 1.560 1.610 1.560 1.600 20,653 +0.01(+0.63%)
Jul 21, 2015 1.660 1.700 1.560 1.590 122,261 -0.08(-4.79%)
Jul 20, 2015 1.750 1.750 1.630 1.670 56,545 -0.09(-5.11%)
Jul 17, 2015 1.750 1.780 1.690 1.760 15,306 +0.00(+0.00%)
Jul 16, 2015 1.780 1.830 1.740 1.760 30,751 -0.04(-2.22%)
Jul 15, 2015 1.880 1.880 1.600 1.800 85,270 +0.01(+0.56%)
Jul 14, 2015 1.730 1.800 1.730 1.790 32,758 +0.12(+7.19%)
Jul 13, 2015 1.670 1.720 1.650 1.670 23,023 +0.04(+2.45%)
Jul 10, 2015 1.510 1.650 1.440 1.630 139,848 +0.14(+9.40%)
Jul 09, 2015 1.570 1.600 1.490 1.490 70,100 -0.09(-5.70%)
Jul 08, 2015 1.590 1.610 1.570 1.580 51,022 -0.03(-1.86%)
Jul 07, 2015 1.620 1.620 1.570 1.610 36,922 -0.01(-0.62%)
Jul 06, 2015 1.660 1.700 1.590 1.620 24,782 -0.03(-1.82%)
Jul 02, 2015 1.590 1.650 1.650 1.650 38,300 +0.04(+2.48%)
Jul 01, 2015 1.630 1.630 1.590 1.610 36,599 +0.00(+0.00%)
Jun 30, 2015 1.610 1.670 1.580 1.610 33,540 -0.01(-0.62%)
Jun 29, 2015 1.580 1.690 1.580 1.620 66,474 -0.03(-1.82%)
Jun 26, 2015 1.740 1.760 1.650 1.650 39,510 -0.09(-5.17%)
Jun 25, 2015 1.800 1.810 1.740 1.740 21,596 -0.04(-2.25%)
Jun 24, 2015 1.790 1.790 1.750 1.780 16,809 -0.01(-0.56%)
Jun 23, 2015 1.740 1.790 1.740 1.790 19,082 +0.06(+3.47%)
Jun 22, 2015 1.770 1.770 1.710 1.730 43,324 -0.02(-1.14%)
Jun 19, 2015 1.830 1.830 1.750 1.750 33,358 -0.06(-3.31%)
Jun 18, 2015 1.800 1.830 1.780 1.810 15,439 +0.00(+0.00%)
Jun 17, 2015 1.800 1.830 1.760 1.810 32,800 +0.02(+1.12%)
Jun 16, 2015 1.809 1.817 1.730 1.790 28,954 -0.06(-3.24%)
Jun 15, 2015 1.750 1.850 1.750 1.850 54,204 +0.11(+6.32%)
Jun 12, 2015 1.800 1.870 1.710 1.740 118,294 -0.10(-5.43%)
Jun 11, 2015 1.840 1.890 1.810 1.840 88,610 -0.01(-0.54%)
Jun 10, 2015 1.890 1.900 1.810 1.850 79,486 -0.05(-2.63%)
Jun 09, 2015 1.920 1.920 1.890 1.900 29,626 +0.00(+0.00%)
Jun 08, 2015 1.880 1.910 1.880 1.900 28,547 +0.00(+0.00%)
Jun 05, 2015 1.930 1.970 1.870 1.900 35,054 -0.03(-1.55%)
Jun 04, 2015 1.930 2.000 1.910 1.930 66,280 +0.00(+0.00%)
Jun 03, 2015 1.890 1.950 1.870 1.930 33,717 +0.05(+2.66%)
Jun 02, 2015 1.880 1.900 1.850 1.880 28,331 +0.00(+0.00%)
Jun 01, 2015 1.950 1.950 1.880 1.880 49,772 -0.09(-4.57%)
May 29, 2015 1.940 1.990 1.880 1.970 43,461 +0.02(+1.03%)
May 28, 2015 1.940 1.950 1.890 1.950 26,710 +0.02(+1.04%)
May 27, 2015 1.910 1.970 1.880 1.930 46,440 +0.01(+0.52%)
May 26, 2015 1.940 1.950 1.864 1.920 32,522 -0.02(-1.03%)
May 22, 2015 1.950 1.940 1.940 1.940 57,900 +0.00(+0.00%)
May 21, 2015 1.890 1.980 1.890 1.940 80,770 +0.01(+0.52%)
May 20, 2015 1.950 1.960 1.900 1.930 42,567 -0.02(-1.03%)
May 19, 2015 1.930 1.980 1.900 1.950 46,634 +0.01(+0.52%)
May 18, 2015 1.850 1.960 1.800 1.940 77,681 +0.08(+4.30%)
May 15, 2015 1.880 1.930 1.760 1.860 140,380 -0.04(-2.11%)
May 14, 2015 1.930 1.940 1.870 1.900 55,927 +0.00(+0.00%)
May 13, 2015 1.940 1.970 1.860 1.900 37,455 -0.04(-2.06%)
May 12, 2015 1.923 1.970 1.900 1.940 88,459 +0.03(+1.57%)
May 11, 2015 2.000 2.060 1.850 1.910 272,726 -0.07(-3.54%)
May 08, 2015 1.860 2.070 1.860 1.980 164,449 +0.05(+2.59%)
May 07, 2015 2.050 2.100 1.890 1.930 212,928 -0.15(-7.21%)
May 06, 2015 2.070 2.118 2.020 2.080 99,914 -0.04(-1.89%)
May 05, 2015 2.100 2.170 2.051 2.120 64,026 -0.02(-0.93%)
May 04, 2015 2.150 2.200 2.100 2.140 144,506 +0.09(+4.39%)
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.