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

Infinera Corp (NQ: INFN )

5.600 +0.140 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2017 8.500 8.700 8.420 8.460 1,471,925 -0.17(-1.97%)
Aug 30, 2017 8.750 8.840 8.581 8.630 1,482,729 -0.15(-1.71%)
Aug 29, 2017 8.560 8.790 8.400 8.780 1,688,055 +0.08(+0.92%)
Aug 28, 2017 8.650 8.710 8.520 8.700 893,182 +0.07(+0.81%)
Aug 25, 2017 8.700 8.710 8.510 8.630 1,115,005 -0.03(-0.35%)
Aug 24, 2017 8.670 8.760 8.555 8.660 1,223,401 +0.10(+1.17%)
Aug 23, 2017 8.400 8.625 8.320 8.560 1,236,898 +0.06(+0.71%)
Aug 22, 2017 8.360 8.520 8.290 8.500 1,321,002 +0.20(+2.41%)
Aug 21, 2017 8.400 8.400 8.115 8.300 1,803,299 -0.10(-1.19%)
Aug 18, 2017 8.320 8.440 8.270 8.400 1,455,798 +0.01(+0.12%)
Aug 17, 2017 8.440 8.587 8.330 8.390 1,563,769 -0.16(-1.87%)
Aug 16, 2017 8.520 8.610 8.380 8.550 1,855,735 -0.05(-0.58%)
Aug 15, 2017 8.890 8.900 8.590 8.600 1,540,066 -0.29(-3.26%)
Aug 14, 2017 8.750 8.980 8.705 8.890 1,742,809 +0.22(+2.54%)
Aug 11, 2017 8.750 8.830 8.640 8.670 1,702,393 -0.03(-0.34%)
Aug 10, 2017 9.010 9.020 8.640 8.700 2,135,894 -0.35(-3.87%)
Aug 09, 2017 9.050 9.130 8.935 9.050 2,386,436 -0.09(-0.98%)
Aug 08, 2017 9.250 9.390 9.100 9.140 3,016,103 -0.11(-1.19%)
Aug 07, 2017 9.460 9.590 9.014 9.250 5,620,269 -0.32(-3.34%)
Aug 04, 2017 9.990 9.990 9.300 9.570 11,490,949 -1.90(-16.56%)
Aug 03, 2017 11.50 11.67 11.26 11.47 2,353,854 +0.00(+0.00%)
Aug 02, 2017 11.68 11.72 11.30 11.47 1,980,810 -0.25(-2.13%)
Aug 01, 2017 11.84 11.86 11.60 11.72 898,580 -0.01(-0.09%)
Jul 31, 2017 11.74 11.80 11.61 11.73 1,414,284 +0.00(+0.00%)
Jul 28, 2017 11.68 11.88 11.55 11.73 1,075,878 -0.04(-0.34%)
Jul 27, 2017 12.16 12.17 11.65 11.77 2,279,228 -0.33(-2.73%)
Jul 26, 2017 12.22 12.24 11.89 12.10 1,870,651 -0.11(-0.90%)
Jul 25, 2017 12.21 12.25 11.95 12.21 1,626,805 +0.00(+0.00%)
Jul 24, 2017 12.28 12.28 11.88 12.21 1,654,875 -0.12(-0.97%)
Jul 21, 2017 12.21 12.38 12.11 12.33 1,541,150 +0.17(+1.40%)
Jul 20, 2017 12.29 11.86 12.16 3,266,619 +0.21(+1.76%)
Jul 19, 2017 11.72 12.01 11.61 11.95 1,963,794 +0.37(+3.20%)
Jul 18, 2017 11.70 11.90 11.53 11.58 2,002,037 +0.27(+2.39%)
Jul 17, 2017 11.37 11.38 11.13 11.31 1,116,773 -0.07(-0.62%)
Jul 14, 2017 11.31 11.47 11.21 11.38 1,250,517 +0.08(+0.71%)
Jul 13, 2017 11.16 11.41 11.14 11.30 1,422,577 +0.21(+1.89%)
Jul 12, 2017 10.92 11.13 10.92 11.09 1,038,261 +0.20(+1.84%)
Jul 11, 2017 10.76 10.89 10.67 10.89 1,147,424 +0.10(+0.93%)
Jul 10, 2017 10.58 10.90 10.46 10.79 1,601,155 +0.19(+1.79%)
Jul 07, 2017 10.47 10.70 10.44 10.60 1,198,970 +0.14(+1.34%)
Jul 06, 2017 10.50 10.62 10.40 10.46 999,735 -0.18(-1.69%)
Jul 05, 2017 10.59 10.71 10.52 10.64 969,074 +0.05(+0.47%)
Jul 03, 2017 10.76 10.93 10.56 10.59 1,113,638 -0.08(-0.75%)
Jun 30, 2017 10.89 10.94 10.52 10.67 2,154,722 -0.21(-1.93%)
Jun 29, 2017 11.56 11.56 10.59 10.88 3,325,824 -0.67(-5.80%)
Jun 28, 2017 11.56 11.69 11.41 11.55 1,063,431 +0.09(+0.79%)
Jun 27, 2017 11.95 11.95 11.41 11.46 1,710,407 -0.50(-4.18%)
Jun 26, 2017 12.00 12.09 11.59 11.96 1,758,900 -0.05(-0.42%)
Jun 23, 2017 12.27 12.01 5,328,791 +0.25(+2.13%)
Jun 22, 2017 11.57 11.98 11.40 11.76 2,020,007 +0.58(+5.19%)
Jun 21, 2017 11.28 11.43 11.13 11.18 901,585 -0.08(-0.71%)
Jun 20, 2017 11.49 11.63 11.24 11.26 1,719,913 -0.31(-2.68%)
Jun 19, 2017 11.75 11.81 11.37 11.57 1,701,165 +0.05(+0.43%)
Jun 16, 2017 11.45 11.90 11.34 11.52 3,274,039 +0.06(+0.52%)
Jun 15, 2017 11.21 11.49 11.06 11.46 2,200,372 +0.07(+0.61%)
Jun 14, 2017 11.71 11.75 11.04 11.39 4,672,140 +0.43(+3.92%)
Jun 13, 2017 10.91 11.06 10.80 10.96 997,931 +0.13(+1.20%)
Jun 12, 2017 10.50 10.88 10.25 10.83 1,841,383 +0.31(+2.95%)
Jun 09, 2017 11.20 11.46 10.33 10.52 2,743,883 -0.65(-5.82%)
Jun 08, 2017 10.74 11.23 10.61 11.17 2,630,814 +0.44(+4.10%)
Jun 07, 2017 10.60 10.74 10.35 10.73 2,168,555 +0.13(+1.23%)
Jun 06, 2017 10.40 10.72 10.36 10.60 1,725,549 +0.12(+1.15%)
Jun 05, 2017 10.26 10.50 10.18 10.48 2,260,889 +0.19(+1.85%)
Jun 02, 2017 10.22 10.39 10.07 10.29 1,489,338 +0.03(+0.29%)
Jun 01, 2017 10.05 10.29 9.900 10.26 2,114,182 +0.54(+5.56%)
May 31, 2017 10.05 10.05 9.570 9.720 1,131,734 -0.31(-3.09%)
May 30, 2017 10.37 10.51 10.03 10.03 1,416,172 -0.32(-3.09%)
May 26, 2017 10.00 10.38 9.875 10.35 3,567,499 +0.84(+8.83%)
May 25, 2017 9.800 9.850 9.310 9.510 2,241,474 -0.27(-2.76%)
May 24, 2017 9.820 9.820 9.660 9.780 925,904 -0.05(-0.51%)
May 23, 2017 9.830 9.950 9.700 9.830 1,449,981 +0.01(+0.10%)
May 22, 2017 9.230 9.850 9.230 9.820 2,021,838 +0.63(+6.86%)
May 19, 2017 9.180 9.290 9.090 9.190 1,122,868 +0.05(+0.55%)
May 18, 2017 9.230 9.310 9.120 9.140 1,308,552 -0.08(-0.87%)
May 17, 2017 9.520 9.550 9.210 9.220 1,580,524 -0.45(-4.65%)
May 16, 2017 9.620 9.700 9.540 9.670 1,505,463 +0.05(+0.52%)
May 15, 2017 9.540 9.740 9.540 9.620 1,154,957 +0.11(+1.16%)
May 12, 2017 9.430 9.590 9.230 9.510 1,223,459 +0.05(+0.53%)
May 11, 2017 9.440 9.530 9.320 9.460 849,371 -0.03(-0.32%)
May 10, 2017 9.550 9.645 9.430 9.490 1,253,099 -0.09(-0.94%)
May 09, 2017 9.290 9.590 9.250 9.580 1,746,228 +0.29(+3.12%)
May 08, 2017 9.490 9.540 9.170 9.290 3,770,932 -0.26(-2.72%)
May 05, 2017 9.720 9.930 9.130 9.550 5,230,179 -0.40(-4.02%)
May 04, 2017 10.08 10.34 9.770 9.950 3,824,050 -0.04(-0.40%)
May 03, 2017 9.880 10.01 9.720 9.990 1,216,066 +0.07(+0.71%)
May 02, 2017 9.900 9.960 9.780 9.920 1,463,442 +0.06(+0.61%)
May 01, 2017 9.960 10.01 9.830 9.860 1,201,121 -0.06(-0.60%)
Apr 28, 2017 10.28 10.31 9.890 9.920 1,368,609 -0.32(-3.13%)
Apr 27, 2017 10.00 10.24 9.930 10.24 2,287,755 +0.26(+2.61%)
Apr 26, 2017 10.14 10.17 9.960 9.980 1,034,817 -0.16(-1.58%)
Apr 25, 2017 10.27 10.27 10.13 10.14 1,082,263 -0.04(-0.39%)
Apr 24, 2017 9.790 10.25 9.710 10.18 2,373,426 +0.55(+5.71%)
Apr 21, 2017 9.630 9.860 9.569 9.630 1,636,390 -0.09(-0.93%)
Apr 20, 2017 9.600 9.770 9.540 9.720 936,509 +0.18(+1.89%)
Apr 19, 2017 9.670 9.740 9.520 9.540 1,370,553 -0.05(-0.52%)
Apr 18, 2017 9.650 9.730 9.523 9.590 1,239,781 -0.16(-1.64%)
Apr 17, 2017 9.480 9.770 9.450 9.750 1,518,695 +0.30(+3.17%)
Apr 13, 2017 9.420 9.670 9.360 9.450 1,458,466 +0.10(+1.07%)
Apr 12, 2017 9.480 9.540 9.320 9.350 961,439 -0.16(-1.68%)
Apr 11, 2017 9.620 9.710 9.490 9.510 1,433,366 -0.13(-1.35%)
Apr 10, 2017 9.850 9.866 9.510 9.640 1,551,858 -0.23(-2.33%)
Apr 07, 2017 9.900 9.930 9.785 9.870 2,418,960 -0.06(-0.60%)
Apr 06, 2017 9.630 9.940 9.580 9.930 2,970,808 +0.30(+3.12%)
Apr 05, 2017 10.34 10.45 9.620 9.630 2,746,431 -0.67(-6.50%)
Apr 04, 2017 10.12 10.31 10.00 10.30 2,507,998 +0.15(+1.48%)
Apr 03, 2017 10.25 10.28 10.05 10.15 1,593,877 -0.08(-0.78%)
Mar 31, 2017 10.38 10.43 10.22 10.23 1,497,672 -0.17(-1.63%)
Mar 30, 2017 10.39 10.50 10.33 10.40 1,474,506 -0.02(-0.19%)
Mar 29, 2017 10.55 10.58 10.36 10.42 2,608,905 -0.17(-1.61%)
Mar 28, 2017 10.80 10.81 10.58 10.59 2,087,467 -0.29(-2.67%)
Mar 27, 2017 10.59 10.92 10.58 10.88 941,918 +0.03(+0.28%)
Mar 24, 2017 10.90 11.05 10.71 10.85 1,951,996 -0.01(-0.09%)
Mar 23, 2017 10.69 10.97 10.61 10.86 1,448,465 +0.17(+1.59%)
Mar 22, 2017 10.49 10.70 10.45 10.69 1,466,899 +0.19(+1.81%)
Mar 21, 2017 11.04 11.15 10.50 10.50 2,864,622 -0.41(-3.76%)
Mar 20, 2017 11.12 11.14 10.90 10.91 1,134,078 -0.22(-1.98%)
Mar 17, 2017 11.19 11.41 11.12 11.13 2,067,691 -0.07(-0.62%)
Mar 16, 2017 11.10 11.51 10.96 11.20 3,700,860 +0.85(+8.21%)
Mar 15, 2017 10.23 10.36 10.20 10.35 1,111,215 +0.17(+1.67%)
Mar 14, 2017 10.30 10.35 10.14 10.18 1,172,394 -0.17(-1.64%)
Mar 13, 2017 10.46 10.58 10.33 10.35 1,103,446 -0.13(-1.24%)
Mar 10, 2017 10.54 10.59 10.39 10.48 1,280,879 -0.01(-0.10%)
Mar 09, 2017 10.64 10.65 10.32 10.49 1,508,012 -0.15(-1.41%)
Mar 08, 2017 10.71 10.90 10.60 10.64 1,417,367 -0.05(-0.47%)
Mar 07, 2017 10.78 10.85 10.61 10.69 1,626,494 -0.13(-1.20%)
Mar 06, 2017 10.74 10.84 10.69 10.82 1,180,647 -0.07(-0.64%)
Mar 03, 2017 10.77 10.90 10.68 10.89 1,653,635 +0.12(+1.11%)
Mar 02, 2017 10.90 10.92 10.75 10.77 1,196,265 -0.15(-1.37%)
Mar 01, 2017 11.01 11.12 10.87 10.92 1,615,501 +0.07(+0.65%)
Feb 28, 2017 11.02 11.02 10.78 10.85 2,097,413 -0.20(-1.81%)
Feb 27, 2017 10.87 11.05 10.82 11.05 2,172,245 +0.18(+1.66%)
Feb 24, 2017 10.82 11.08 10.82 10.87 1,385,220 -0.16(-1.45%)
Feb 23, 2017 11.24 11.24 10.81 11.03 2,641,351 -0.17(-1.52%)
Feb 22, 2017 11.29 11.32 11.06 11.20 2,106,804 -0.10(-0.88%)
Feb 21, 2017 11.35 11.52 11.28 11.30 2,088,610 -0.06(-0.53%)
Feb 17, 2017 11.36 11.36 11.36 0 -0.09(-0.79%)
Feb 16, 2017 11.45 11.91 11.31 11.45 4,309,645 -0.30(-2.55%)
Feb 15, 2017 12.30 12.30 11.73 11.75 3,924,000 -0.58(-4.70%)
Feb 14, 2017 11.98 12.38 11.87 12.33 5,204,814 +0.23(+1.90%)
Feb 13, 2017 11.94 12.50 11.55 12.10 6,173,442 +0.14(+1.17%)
Feb 10, 2017 10.99 12.30 10.93 11.96 16,639,335 +2.56(+27.23%)
Feb 09, 2017 9.140 9.460 9.140 9.400 5,212,231 +0.22(+2.40%)
Feb 08, 2017 9.240 9.250 9.040 9.180 2,527,329 -0.12(-1.29%)
Feb 07, 2017 9.360 9.500 9.250 9.300 3,176,012 -0.04(-0.43%)
Feb 06, 2017 9.290 9.400 9.110 9.340 2,677,191 -0.03(-0.32%)
Feb 03, 2017 9.120 9.395 9.030 9.370 3,043,922 +0.36(+4.00%)
Feb 02, 2017 9.000 9.030 8.845 9.010 2,158,613 +0.00(+0.00%)
Feb 01, 2017 9.050 9.130 8.820 9.010 1,996,327 +0.00(+0.00%)
Jan 31, 2017 8.810 9.010 8.696 9.010 1,939,668 +0.15(+1.69%)
Jan 30, 2017 8.820 8.890 8.720 8.860 1,583,945 -0.03(-0.34%)
Jan 27, 2017 8.710 8.910 8.610 8.890 1,694,365 +0.21(+2.42%)
Jan 26, 2017 8.910 8.930 8.640 8.680 1,064,198 -0.21(-2.36%)
Jan 25, 2017 8.900 9.020 8.880 8.890 1,567,884 +0.07(+0.79%)
Jan 24, 2017 8.540 8.850 8.540 8.820 1,540,976 +0.30(+3.52%)
Jan 23, 2017 8.570 8.590 8.430 8.520 777,153 -0.08(-0.93%)
Jan 20, 2017 8.570 8.690 8.560 8.600 969,656 +0.06(+0.70%)
Jan 19, 2017 8.420 8.650 8.381 8.540 1,155,813 +0.11(+1.30%)
Jan 18, 2017 8.500 8.500 8.350 8.430 1,066,483 +0.00(+0.00%)
Jan 17, 2017 8.650 8.650 8.400 8.430 1,152,067 -0.30(-3.44%)
Jan 13, 2017 8.730 8.730 8.730 0 +0.03(+0.34%)
Jan 12, 2017 8.740 8.777 8.590 8.700 1,099,062 -0.08(-0.91%)
Jan 11, 2017 8.540 8.840 8.510 8.780 1,477,815 +0.25(+2.93%)
Jan 10, 2017 8.680 8.730 8.475 8.530 1,068,005 -0.15(-1.73%)
Jan 09, 2017 8.850 8.880 8.680 8.680 1,138,203 -0.16(-1.81%)
Jan 06, 2017 8.800 8.890 8.745 8.840 1,725,443 +0.05(+0.57%)
Jan 05, 2017 8.880 8.910 8.660 8.790 1,383,094 -0.12(-1.35%)
Jan 04, 2017 8.780 8.910 8.750 8.910 1,880,623 +0.19(+2.18%)
Jan 03, 2017 8.610 8.720 8.470 8.720 1,670,441 +0.23(+2.71%)
Dec 30, 2016 8.490 8.490 8.490 0 -0.06(-0.70%)
Dec 29, 2016 8.490 8.600 8.420 8.550 1,118,541 +0.09(+1.06%)
Dec 28, 2016 8.580 8.620 8.440 8.460 1,093,754 -0.06(-0.70%)
Dec 27, 2016 8.440 8.600 8.420 8.520 1,466,358 +0.07(+0.83%)
Dec 23, 2016 8.450 8.450 8.450 0 +0.03(+0.36%)
Dec 22, 2016 8.730 8.749 8.395 8.420 1,878,938 -0.29(-3.33%)
Dec 21, 2016 8.890 8.960 8.710 8.710 933,658 -0.16(-1.80%)
Dec 20, 2016 9.000 9.098 8.830 8.870 871,600 -0.10(-1.11%)
Dec 19, 2016 8.880 9.050 8.860 8.970 892,201 +0.11(+1.24%)
Dec 16, 2016 9.070 9.070 8.760 8.860 2,446,072 -0.21(-2.32%)
Dec 15, 2016 8.950 9.120 8.850 9.070 1,894,717 +0.16(+1.80%)
Dec 14, 2016 8.650 9.010 8.630 8.910 2,359,860 +0.23(+2.65%)
Dec 13, 2016 8.730 8.800 8.580 8.680 1,151,028 +0.00(+0.00%)
Dec 12, 2016 8.770 8.850 8.520 8.680 2,256,655 -0.17(-1.92%)
Dec 09, 2016 9.130 9.160 8.750 8.850 1,566,286 -0.24(-2.64%)
Dec 08, 2016 8.580 9.090 8.580 9.090 2,931,746 +0.61(+7.19%)
Dec 07, 2016 8.470 8.520 8.320 8.480 2,326,652 +0.01(+0.12%)
Dec 06, 2016 8.350 8.490 8.235 8.470 1,050,066 +0.13(+1.56%)
Dec 05, 2016 8.270 8.490 8.250 8.340 1,097,416 +0.16(+1.96%)
Dec 02, 2016 8.320 8.350 8.095 8.180 1,477,103 -0.18(-2.15%)
Dec 01, 2016 8.520 8.610 8.305 8.360 1,763,972 -0.14(-1.65%)
Nov 30, 2016 8.590 8.590 8.430 8.500 1,783,784 +0.00(+0.00%)
Nov 29, 2016 8.520 8.650 8.490 8.500 1,126,731 -0.01(-0.12%)
Nov 28, 2016 8.500 8.630 8.420 8.510 1,550,812 -0.06(-0.70%)
Nov 25, 2016 8.620 8.650 8.490 8.570 504,143 -0.05(-0.58%)
Nov 23, 2016 8.620 8.620 8.620 0 +0.08(+0.94%)
Nov 22, 2016 8.390 8.590 8.300 8.540 1,814,741 +0.17(+2.03%)
Nov 21, 2016 8.250 8.370 8.170 8.370 1,618,799 +0.16(+1.95%)
Nov 18, 2016 8.280 8.310 8.150 8.210 2,243,849 -0.02(-0.24%)
Nov 17, 2016 8.620 8.620 8.220 8.230 2,056,165 -0.43(-4.97%)
Nov 16, 2016 8.610 8.710 8.510 8.660 1,146,561 -0.03(-0.35%)
Nov 15, 2016 8.590 8.770 8.490 8.690 1,162,263 +0.10(+1.16%)
Nov 14, 2016 8.590 8.680 8.485 8.590 1,455,151 +0.08(+0.94%)
Nov 11, 2016 8.310 8.580 8.210 8.510 2,395,035 +0.18(+2.16%)
Nov 10, 2016 8.330 8.510 8.210 8.330 1,808,668 +0.18(+2.21%)
Nov 09, 2016 7.750 8.225 7.602 8.150 2,636,730 +0.25(+3.16%)
Nov 08, 2016 7.700 8.190 7.610 7.900 2,212,428 +0.19(+2.46%)
Nov 07, 2016 7.490 7.790 7.370 7.710 1,476,575 +0.39(+5.33%)
Nov 04, 2016 7.330 7.400 7.230 7.320 2,511,525 -0.02(-0.27%)
Nov 03, 2016 7.450 7.470 7.335 7.340 1,904,445 -0.07(-0.94%)
Nov 02, 2016 7.540 7.780 7.380 7.410 3,111,526 -0.18(-2.37%)
Nov 01, 2016 7.870 7.890 7.510 7.590 2,995,153 -0.21(-2.69%)
Oct 31, 2016 7.950 8.040 7.700 7.800 2,657,355 -0.13(-1.64%)
Oct 28, 2016 7.910 8.170 7.840 7.930 3,210,193 -0.00(-0.06%)
Oct 27, 2016 7.990 8.600 7.820 7.935 10,066,984 -1.30(-14.03%)
Oct 26, 2016 8.780 9.250 8.763 9.230 4,266,471 +0.45(+5.13%)
Oct 25, 2016 8.960 8.960 8.690 8.780 1,428,431 -0.10(-1.13%)
Oct 24, 2016 8.890 9.030 8.805 8.880 1,907,353 +0.08(+0.91%)
Oct 21, 2016 8.760 8.860 8.670 8.800 1,305,545 -0.09(-1.01%)
Oct 20, 2016 8.910 9.025 8.820 8.890 1,257,357 -0.02(-0.22%)
Oct 19, 2016 8.800 8.970 8.720 8.910 1,200,148 +0.13(+1.48%)
Oct 18, 2016 8.750 8.860 8.660 8.780 1,404,450 +0.16(+1.86%)
Oct 17, 2016 8.820 8.890 8.620 8.620 1,581,972 -0.22(-2.49%)
Oct 14, 2016 8.890 8.990 8.780 8.840 1,286,769 +0.03(+0.34%)
Oct 13, 2016 8.800 8.880 8.640 8.810 1,642,273 -0.08(-0.90%)
Oct 12, 2016 9.010 9.084 8.710 8.890 1,608,562 -0.16(-1.77%)
Oct 11, 2016 9.340 9.470 9.040 9.050 1,578,113 -0.39(-4.13%)
Oct 10, 2016 9.480 9.580 9.445 9.440 864,871 +0.02(+0.21%)
Oct 07, 2016 9.570 9.620 9.310 9.420 1,693,998 -0.15(-1.57%)
Oct 06, 2016 9.540 9.620 9.370 9.570 1,691,318 +0.08(+0.84%)
Oct 05, 2016 9.150 9.575 9.050 9.490 2,486,341 +0.41(+4.52%)
Oct 04, 2016 8.950 9.170 8.950 9.080 2,535,243 +0.12(+1.34%)
Oct 03, 2016 8.950 9.090 8.920 8.960 1,429,968 -0.07(-0.78%)
Sep 30, 2016 8.820 9.080 8.760 9.030 1,627,232 +0.16(+1.80%)
Sep 29, 2016 9.130 9.200 8.860 8.870 1,716,676 -0.23(-2.53%)
Sep 28, 2016 8.990 9.210 8.960 9.100 1,808,962 +0.14(+1.56%)
Sep 27, 2016 8.660 8.960 8.660 8.960 935,669 +0.25(+2.87%)
Sep 26, 2016 8.790 8.890 8.690 8.710 1,121,384 -0.14(-1.58%)
Sep 23, 2016 8.830 8.960 8.820 8.850 1,151,827 -0.07(-0.78%)
Sep 22, 2016 8.810 8.930 8.730 8.920 1,921,890 +0.22(+2.53%)
Sep 21, 2016 8.530 8.700 8.493 8.700 1,625,416 +0.22(+2.59%)
Sep 20, 2016 8.600 8.620 8.440 8.480 1,370,340 -0.05(-0.59%)
Sep 19, 2016 8.520 8.625 8.475 8.530 1,464,685 +0.04(+0.47%)
Sep 16, 2016 8.450 8.510 8.345 8.490 2,358,904 +0.02(+0.24%)
Sep 15, 2016 8.440 8.575 8.405 8.470 2,108,630 +0.07(+0.83%)
Sep 14, 2016 8.530 8.605 8.340 8.400 2,932,161 -0.09(-1.06%)
Sep 13, 2016 8.480 8.690 8.410 8.490 2,828,045 -0.11(-1.28%)
Sep 12, 2016 8.550 8.630 8.370 8.600 1,870,816 +0.00(+0.00%)
Sep 09, 2016 8.680 8.870 8.500 8.600 2,854,456 -0.13(-1.49%)
Sep 08, 2016 8.790 8.840 8.670 8.730 2,738,177 -0.06(-0.68%)
Sep 07, 2016 8.920 8.970 8.750 8.790 2,095,046 -0.13(-1.46%)
Sep 06, 2016 8.780 9.070 8.770 8.920 2,245,437 +0.07(+0.79%)
Sep 02, 2016 8.880 8.850 8.850 8.850 1,406,600 +0.05(+0.57%)
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.