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

Radiant Logistics (NY: RLGT )

5.440 +0.130 (+2.45%)
Official Closing Price Updated: 8:00 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 (%)
Apr 29, 2016 3.989 4.080 3.940 3.940 107,096 -0.01(-0.25%)
Apr 28, 2016 4.100 4.105 3.950 3.950 155,459 -0.15(-3.66%)
Apr 27, 2016 4.170 4.170 4.060 4.100 113,801 -0.05(-1.20%)
Apr 26, 2016 4.050 4.190 4.050 4.150 186,959 +0.14(+3.49%)
Apr 25, 2016 4.140 4.180 4.000 4.010 94,091 -0.10(-2.43%)
Apr 22, 2016 4.050 4.190 4.040 4.110 112,665 +0.13(+3.27%)
Apr 21, 2016 3.990 4.050 3.880 3.980 142,883 -0.02(-0.50%)
Apr 20, 2016 3.970 4.120 3.933 4.000 316,441 +0.03(+0.76%)
Apr 19, 2016 3.850 3.980 3.800 3.970 177,528 +0.18(+4.75%)
Apr 18, 2016 3.720 3.800 3.680 3.790 90,020 +0.08(+2.16%)
Apr 15, 2016 3.710 3.780 3.650 3.710 55,069 -0.03(-0.80%)
Apr 14, 2016 3.760 3.820 3.710 3.740 45,763 -0.03(-0.80%)
Apr 13, 2016 3.600 3.840 3.570 3.770 201,850 +0.16(+4.43%)
Apr 12, 2016 3.570 3.640 3.550 3.610 41,779 +0.04(+1.12%)
Apr 11, 2016 3.580 3.600 3.560 3.570 36,314 +0.04(+1.13%)
Apr 08, 2016 3.580 3.600 3.460 3.530 126,081 -0.03(-0.84%)
Apr 07, 2016 3.490 3.600 3.490 3.560 97,755 -0.01(-0.28%)
Apr 06, 2016 3.480 3.580 3.450 3.570 72,058 +0.11(+3.18%)
Apr 05, 2016 3.430 3.520 3.430 3.460 148,477 -0.01(-0.29%)
Apr 04, 2016 3.490 3.580 3.450 3.470 150,785 -0.01(-0.29%)
Apr 01, 2016 3.520 3.549 3.420 3.480 107,762 -0.09(-2.52%)
Mar 31, 2016 3.660 3.699 3.510 3.570 55,966 -0.08(-2.19%)
Mar 30, 2016 3.700 3.760 3.630 3.650 55,455 -0.03(-0.82%)
Mar 29, 2016 3.510 3.690 3.490 3.680 110,005 +0.15(+4.25%)
Mar 28, 2016 3.590 3.610 3.470 3.530 45,815 -0.03(-0.84%)
Mar 24, 2016 3.650 3.560 3.560 3.560 130,200 -0.01(-0.28%)
Mar 23, 2016 3.610 3.660 3.570 3.570 58,027 -0.06(-1.65%)
Mar 22, 2016 3.640 3.650 3.550 3.630 40,037 -0.03(-0.82%)
Mar 21, 2016 3.740 3.770 3.640 3.660 180,447 -0.10(-2.66%)
Mar 18, 2016 3.500 3.770 3.470 3.760 249,540 +0.26(+7.43%)
Mar 17, 2016 3.470 3.570 3.400 3.500 183,636 +0.04(+1.16%)
Mar 16, 2016 3.490 3.510 3.420 3.460 36,228 -0.03(-0.86%)
Mar 15, 2016 3.750 3.750 3.380 3.490 93,631 -0.17(-4.64%)
Mar 14, 2016 3.400 3.660 3.380 3.660 211,056 +0.26(+7.65%)
Mar 11, 2016 3.390 3.420 3.310 3.400 90,279 +0.08(+2.41%)
Mar 10, 2016 3.300 3.380 3.240 3.320 154,843 +0.05(+1.53%)
Mar 09, 2016 3.210 3.300 3.165 3.270 240,130 +0.10(+3.15%)
Mar 08, 2016 3.320 3.340 3.170 3.170 47,871 -0.12(-3.65%)
Mar 07, 2016 3.260 3.320 3.220 3.290 90,245 +0.04(+1.23%)
Mar 04, 2016 3.270 3.330 3.200 3.250 50,336 +0.00(+0.00%)
Mar 03, 2016 3.170 3.270 3.170 3.250 90,082 +0.06(+1.88%)
Mar 02, 2016 3.190 3.230 3.110 3.190 64,349 +0.00(+0.00%)
Mar 01, 2016 3.200 3.250 3.135 3.190 67,778 +0.02(+0.63%)
Feb 29, 2016 3.160 3.200 3.160 3.170 36,528 -0.01(-0.31%)
Feb 26, 2016 3.240 3.250 3.140 3.180 36,465 -0.03(-0.93%)
Feb 25, 2016 3.320 3.320 3.114 3.210 177,426 -0.09(-2.73%)
Feb 24, 2016 3.250 3.320 3.210 3.300 31,454 +0.01(+0.30%)
Feb 23, 2016 3.380 3.390 3.290 3.290 68,403 -0.10(-2.95%)
Feb 22, 2016 3.330 3.429 3.330 3.390 66,719 +0.10(+3.04%)
Feb 19, 2016 3.270 3.370 3.253 3.290 70,279 +0.02(+0.61%)
Feb 18, 2016 3.270 3.320 3.180 3.270 61,778 -0.01(-0.30%)
Feb 17, 2016 3.250 3.460 3.220 3.280 184,359 -0.08(-2.38%)
Feb 16, 2016 3.130 3.400 3.040 3.360 120,376 +0.26(+8.39%)
Feb 12, 2016 3.070 3.100 3.100 3.100 43,300 +0.02(+0.65%)
Feb 11, 2016 3.010 3.130 2.980 3.080 47,772 +0.06(+1.99%)
Feb 10, 2016 3.060 3.080 2.990 3.020 40,318 -0.02(-0.66%)
Feb 09, 2016 3.080 3.140 2.980 3.040 113,346 -0.09(-2.88%)
Feb 08, 2016 3.200 3.200 3.090 3.130 65,968 -0.12(-3.69%)
Feb 05, 2016 3.220 3.270 3.200 3.250 190,311 +0.00(+0.00%)
Feb 04, 2016 3.230 3.270 3.160 3.250 49,968 +0.01(+0.31%)
Feb 03, 2016 3.300 3.310 3.140 3.240 26,609 -0.04(-1.22%)
Feb 02, 2016 3.250 3.305 3.170 3.280 37,969 -0.03(-0.91%)
Feb 01, 2016 3.320 3.350 3.270 3.310 39,157 +0.00(+0.00%)
Jan 29, 2016 3.240 3.330 3.240 3.310 64,203 +0.10(+3.12%)
Jan 28, 2016 3.240 3.250 3.180 3.210 38,078 +0.03(+0.94%)
Jan 27, 2016 3.430 3.480 3.170 3.180 151,767 -0.25(-7.29%)
Jan 26, 2016 3.380 3.530 3.360 3.430 94,071 +0.07(+2.08%)
Jan 25, 2016 3.420 3.420 3.320 3.360 83,302 -0.06(-1.75%)
Jan 22, 2016 3.400 3.420 3.360 3.420 126,343 +0.16(+4.91%)
Jan 21, 2016 3.000 3.290 3.000 3.260 143,089 +0.29(+9.76%)
Jan 20, 2016 2.960 3.060 2.945 2.970 198,445 -0.08(-2.62%)
Jan 19, 2016 3.110 3.130 3.000 3.050 61,001 -0.06(-1.93%)
Jan 15, 2016 3.080 3.110 3.110 3.110 101,200 -0.07(-2.20%)
Jan 14, 2016 3.150 3.220 3.040 3.180 77,257 +0.03(+0.95%)
Jan 13, 2016 3.160 3.270 3.080 3.150 316,716 -0.01(-0.32%)
Jan 12, 2016 3.100 3.170 3.050 3.160 201,359 +0.08(+2.60%)
Jan 11, 2016 3.100 3.140 3.050 3.080 92,101 -0.05(-1.60%)
Jan 08, 2016 3.300 3.330 3.130 3.130 113,705 -0.12(-3.69%)
Jan 07, 2016 3.250 3.260 3.110 3.250 151,217 -0.03(-0.91%)
Jan 06, 2016 3.250 3.395 3.250 3.280 404,316 -0.01(-0.30%)
Jan 05, 2016 3.370 3.390 3.280 3.290 103,209 -0.08(-2.37%)
Jan 04, 2016 3.330 3.385 3.250 3.370 149,811 -0.06(-1.75%)
Dec 31, 2015 3.400 3.430 3.430 3.430 145,000 +0.00(+0.00%)
Dec 30, 2015 3.430 3.505 3.430 3.430 69,492 -0.07(-2.00%)
Dec 29, 2015 3.580 3.580 3.480 3.500 157,604 -0.04(-1.13%)
Dec 28, 2015 3.460 3.590 3.430 3.540 78,005 +0.00(+0.00%)
Dec 24, 2015 3.640 3.540 3.540 3.540 33,100 -0.10(-2.75%)
Dec 23, 2015 3.570 3.680 3.510 3.640 116,041 +0.10(+2.82%)
Dec 22, 2015 3.450 3.540 3.390 3.540 79,949 +0.06(+1.72%)
Dec 21, 2015 3.420 3.500 3.410 3.480 50,227 +0.10(+2.96%)
Dec 18, 2015 3.610 3.690 3.320 3.380 549,538 -0.26(-7.14%)
Dec 17, 2015 3.810 3.880 3.600 3.640 94,805 -0.15(-3.96%)
Dec 16, 2015 3.790 3.840 3.720 3.790 76,038 +0.01(+0.26%)
Dec 15, 2015 3.650 3.800 3.650 3.780 94,857 +0.10(+2.72%)
Dec 14, 2015 3.530 3.700 3.490 3.680 128,022 +0.17(+4.84%)
Dec 11, 2015 3.700 3.720 3.500 3.510 233,951 -0.28(-7.39%)
Dec 10, 2015 3.750 3.840 3.660 3.790 74,084 +0.06(+1.61%)
Dec 09, 2015 3.880 3.930 3.690 3.730 153,413 -0.15(-3.87%)
Dec 08, 2015 3.780 3.970 3.780 3.880 218,943 +0.05(+1.31%)
Dec 07, 2015 3.950 4.030 3.830 3.830 199,965 -0.07(-1.79%)
Dec 04, 2015 4.010 4.010 3.880 3.900 67,656 -0.15(-3.70%)
Dec 03, 2015 4.270 4.310 4.000 4.050 168,308 -0.19(-4.48%)
Dec 02, 2015 4.360 4.400 4.180 4.240 152,357 -0.12(-2.75%)
Dec 01, 2015 4.310 4.410 4.210 4.360 104,470 +0.08(+1.87%)
Nov 30, 2015 4.250 4.300 4.200 4.280 140,415 -0.07(-1.61%)
Nov 27, 2015 4.330 4.370 4.170 4.350 63,561 +0.01(+0.23%)
Nov 25, 2015 4.370 4.340 4.340 4.340 73,900 -0.01(-0.23%)
Nov 24, 2015 4.130 4.380 4.050 4.350 149,956 +0.20(+4.82%)
Nov 23, 2015 4.070 4.200 4.020 4.150 103,821 +0.04(+0.97%)
Nov 20, 2015 4.130 4.140 4.060 4.110 81,096 +0.01(+0.24%)
Nov 19, 2015 4.230 4.230 4.050 4.100 114,370 -0.11(-2.61%)
Nov 18, 2015 3.940 4.235 3.750 4.210 261,187 +0.29(+7.40%)
Nov 17, 2015 3.710 3.990 3.710 3.920 424,457 +0.21(+5.66%)
Nov 16, 2015 3.740 3.790 3.616 3.710 146,338 -0.05(-1.33%)
Nov 13, 2015 3.720 3.800 3.710 3.760 209,280 +0.03(+0.80%)
Nov 12, 2015 3.820 3.840 3.690 3.730 265,114 -0.12(-3.12%)
Nov 11, 2015 3.850 3.880 3.760 3.850 126,486 -0.01(-0.26%)
Nov 10, 2015 3.860 3.870 3.780 3.860 147,508 +0.00(+0.00%)
Nov 09, 2015 3.910 3.930 3.860 3.860 164,424 -0.05(-1.28%)
Nov 06, 2015 3.870 3.930 3.850 3.910 203,314 +0.01(+0.26%)
Nov 05, 2015 3.900 3.900 3.820 3.900 93,582 -0.02(-0.51%)
Nov 04, 2015 3.930 3.930 3.760 3.920 375,163 -0.02(-0.51%)
Nov 03, 2015 3.790 3.980 3.790 3.940 369,484 +0.08(+2.07%)
Nov 02, 2015 4.070 4.070 3.800 3.860 174,192 -0.11(-2.77%)
Oct 30, 2015 3.830 3.970 3.760 3.970 205,625 +0.17(+4.47%)
Oct 29, 2015 3.810 3.820 3.650 3.800 184,776 +0.08(+2.15%)
Oct 28, 2015 3.400 3.760 3.400 3.720 392,540 +0.33(+9.73%)
Oct 27, 2015 3.700 3.720 3.370 3.390 754,516 -0.30(-8.13%)
Oct 26, 2015 3.790 3.840 3.620 3.690 315,637 -0.13(-3.40%)
Oct 23, 2015 4.040 4.130 3.720 3.820 311,575 -0.18(-4.50%)
Oct 22, 2015 3.970 4.050 3.910 4.000 171,802 +0.00(+0.00%)
Oct 21, 2015 4.000 4.090 3.970 4.000 77,739 +0.00(+0.00%)
Oct 20, 2015 4.010 4.090 4.000 4.000 132,551 -0.06(-1.48%)
Oct 19, 2015 4.080 4.090 4.000 4.060 99,687 -0.03(-0.73%)
Oct 16, 2015 4.070 4.150 4.010 4.090 70,395 +0.04(+0.99%)
Oct 15, 2015 3.990 4.090 3.950 4.050 183,007 +0.05(+1.25%)
Oct 14, 2015 4.060 4.120 3.970 4.000 182,998 -0.08(-1.96%)
Oct 13, 2015 4.300 4.300 4.050 4.080 314,831 -0.23(-5.34%)
Oct 12, 2015 4.400 4.460 4.290 4.310 191,040 -0.07(-1.60%)
Oct 09, 2015 4.400 4.570 4.230 4.380 393,739 +0.01(+0.23%)
Oct 08, 2015 4.340 4.390 4.300 4.370 109,087 +0.04(+0.92%)
Oct 07, 2015 4.280 4.380 4.150 4.330 250,246 +0.08(+1.88%)
Oct 06, 2015 4.130 4.290 4.120 4.250 186,181 +0.05(+1.19%)
Oct 05, 2015 4.170 4.330 4.030 4.200 310,587 +0.03(+0.72%)
Oct 02, 2015 4.260 4.290 4.000 4.170 331,878 -0.11(-2.57%)
Oct 01, 2015 4.460 4.460 4.180 4.280 322,314 -0.18(-4.04%)
Sep 30, 2015 4.460 4.480 4.271 4.460 274,816 +0.01(+0.22%)
Sep 29, 2015 4.350 4.490 4.300 4.450 908,332 +0.15(+3.49%)
Sep 28, 2015 4.580 5.000 4.210 4.300 563,670 -0.40(-8.51%)
Sep 25, 2015 5.130 5.139 4.700 4.700 580,243 -0.41(-8.02%)
Sep 24, 2015 5.100 5.262 5.080 5.110 127,107 -0.04(-0.78%)
Sep 23, 2015 5.380 5.560 5.150 5.150 208,689 -0.20(-3.74%)
Sep 22, 2015 5.540 5.735 5.350 5.350 295,642 -0.19(-3.43%)
Sep 21, 2015 5.810 5.890 5.520 5.540 154,249 -0.23(-3.99%)
Sep 18, 2015 5.640 5.860 5.460 5.770 665,516 +0.05(+0.87%)
Sep 17, 2015 5.530 5.750 5.430 5.720 218,353 +0.21(+3.81%)
Sep 16, 2015 5.430 5.520 5.360 5.510 162,601 +0.08(+1.47%)
Sep 15, 2015 5.580 5.690 5.400 5.430 213,337 -0.14(-2.51%)
Sep 14, 2015 5.600 5.770 5.410 5.570 115,183 -0.02(-0.36%)
Sep 11, 2015 5.350 5.780 5.350 5.590 177,832 +0.18(+3.33%)
Sep 10, 2015 5.580 5.580 5.310 5.410 318,442 -0.11(-1.99%)
Sep 09, 2015 5.860 5.940 5.430 5.520 307,787 -0.30(-5.15%)
Sep 08, 2015 5.880 6.030 5.720 5.820 237,867 -0.04(-0.68%)
Sep 04, 2015 6.100 5.860 5.860 5.860 74,000 -0.23(-3.78%)
Sep 03, 2015 6.260 6.380 6.060 6.090 153,479 -0.17(-2.72%)
Sep 02, 2015 6.040 6.260 6.020 6.260 159,931 +0.24(+3.99%)
Sep 01, 2015 5.980 6.080 5.950 6.020 246,383 +0.00(+0.00%)
Aug 31, 2015 5.580 6.050 5.580 6.020 199,117 +0.33(+5.80%)
Aug 28, 2015 5.600 5.720 5.540 5.690 98,404 +0.06(+1.07%)
Aug 27, 2015 5.630 5.670 5.440 5.630 210,812 -0.02(-0.35%)
Aug 26, 2015 5.470 5.650 5.380 5.650 151,420 +0.27(+5.02%)
Aug 25, 2015 5.280 5.440 5.110 5.380 184,788 +0.23(+4.47%)
Aug 24, 2015 5.350 5.490 5.150 5.150 324,423 -0.50(-8.85%)
Aug 21, 2015 5.470 5.660 5.470 5.650 151,901 +0.00(+0.00%)
Aug 20, 2015 5.580 5.660 5.470 5.650 143,895 +0.04(+0.71%)
Aug 19, 2015 5.460 5.670 5.460 5.610 157,770 +0.09(+1.63%)
Aug 18, 2015 5.690 5.690 5.470 5.520 89,061 -0.14(-2.47%)
Aug 17, 2015 5.600 5.690 5.500 5.660 101,366 +0.06(+1.07%)
Aug 14, 2015 5.560 5.660 5.320 5.600 288,577 +0.03(+0.54%)
Aug 13, 2015 5.570 5.690 5.510 5.570 239,216 +0.03(+0.54%)
Aug 12, 2015 5.940 5.940 5.530 5.540 296,202 -0.41(-6.89%)
Aug 11, 2015 6.070 6.140 5.890 5.950 128,542 -0.17(-2.78%)
Aug 10, 2015 6.140 6.150 6.030 6.120 144,949 -0.02(-0.33%)
Aug 07, 2015 6.100 6.170 6.010 6.140 165,183 -0.03(-0.49%)
Aug 06, 2015 6.260 6.260 6.115 6.170 126,504 -0.05(-0.80%)
Aug 05, 2015 6.120 6.280 6.040 6.220 170,732 +0.10(+1.63%)
Aug 04, 2015 6.000 6.200 5.912 6.120 323,617 +0.12(+2.00%)
Aug 03, 2015 6.360 6.390 5.885 6.000 799,614 -0.35(-5.51%)
Jul 31, 2015 6.580 6.610 6.230 6.350 614,273 -0.28(-4.22%)
Jul 30, 2015 6.730 6.820 6.490 6.630 370,558 -0.19(-2.79%)
Jul 29, 2015 6.850 6.850 6.610 6.820 345,761 +0.01(+0.15%)
Jul 28, 2015 6.790 6.810 6.280 6.810 451,355 +0.04(+0.59%)
Jul 27, 2015 6.800 6.950 6.590 6.770 208,507 -0.09(-1.31%)
Jul 24, 2015 7.210 7.230 6.800 6.860 625,116 -0.39(-5.38%)
Jul 23, 2015 7.340 7.390 7.200 7.250 237,975 -0.08(-1.09%)
Jul 22, 2015 7.350 7.450 7.200 7.330 159,647 +0.00(+0.00%)
Jul 21, 2015 7.140 7.420 7.120 7.330 179,018 +0.20(+2.81%)
Jul 20, 2015 7.110 7.200 7.040 7.130 151,029 -0.03(-0.42%)
Jul 17, 2015 7.050 7.270 7.050 7.160 249,995 +0.05(+0.70%)
Jul 16, 2015 6.810 7.340 6.810 7.110 1,547,261 -0.47(-6.20%)
Jul 15, 2015 7.630 7.630 7.430 7.580 148,270 +0.03(+0.40%)
Jul 14, 2015 7.570 7.610 7.440 7.550 107,884 +0.00(+0.00%)
Jul 13, 2015 7.610 7.750 7.500 7.550 144,796 +0.07(+0.94%)
Jul 10, 2015 7.600 7.640 7.420 7.480 129,697 -0.07(-0.93%)
Jul 09, 2015 7.270 7.620 7.210 7.550 310,052 +0.29(+3.99%)
Jul 08, 2015 7.360 7.500 7.230 7.260 270,541 -0.15(-2.02%)
Jul 07, 2015 7.340 7.410 7.210 7.410 152,533 +0.03(+0.41%)
Jul 06, 2015 7.100 7.510 6.902 7.380 358,671 +0.12(+1.65%)
Jul 02, 2015 7.360 7.260 7.260 7.260 107,900 -0.06(-0.82%)
Jul 01, 2015 7.340 7.440 7.310 7.320 142,925 +0.01(+0.14%)
Jun 30, 2015 7.320 7.445 7.280 7.310 144,973 +0.00(+0.00%)
Jun 29, 2015 7.380 7.470 7.220 7.310 224,072 +0.11(+1.53%)
Jun 26, 2015 7.580 7.810 7.160 7.200 2,308,352 -0.38(-5.01%)
Jun 25, 2015 7.580 7.720 7.360 7.580 267,910 -0.02(-0.26%)
Jun 24, 2015 7.700 7.890 7.580 7.600 310,534 -0.09(-1.17%)
Jun 23, 2015 7.900 7.950 7.580 7.690 326,316 -0.19(-2.41%)
Jun 22, 2015 7.500 8.000 7.480 7.880 568,530 +0.44(+5.91%)
Jun 19, 2015 7.260 7.480 7.158 7.440 541,779 +0.21(+2.90%)
Jun 18, 2015 7.300 7.400 7.120 7.230 154,658 -0.06(-0.82%)
Jun 17, 2015 7.460 7.630 7.290 7.290 221,709 -0.16(-2.15%)
Jun 16, 2015 7.430 7.790 7.290 7.450 422,640 +0.15(+2.05%)
Jun 15, 2015 7.080 7.370 7.035 7.300 255,066 +0.30(+4.29%)
Jun 12, 2015 7.170 7.310 6.985 7.000 357,442 -0.17(-2.37%)
Jun 11, 2015 7.090 7.190 6.660 7.170 510,074 +0.10(+1.41%)
Jun 10, 2015 7.190 7.425 7.070 7.070 237,296 -0.20(-2.75%)
Jun 09, 2015 7.200 7.980 7.120 7.270 673,188 +0.24(+3.41%)
Jun 08, 2015 6.680 7.090 6.680 7.030 563,859 +0.37(+5.56%)
Jun 05, 2015 6.150 6.670 6.150 6.660 491,629 +0.52(+8.47%)
Jun 04, 2015 6.020 6.148 5.970 6.140 172,125 +0.13(+2.16%)
Jun 03, 2015 6.000 6.175 5.910 6.010 435,093 +0.02(+0.33%)
Jun 02, 2015 5.760 5.999 5.760 5.990 173,494 +0.22(+3.81%)
Jun 01, 2015 5.750 5.850 5.690 5.770 159,147 +0.02(+0.35%)
May 29, 2015 5.520 5.750 5.520 5.750 137,955 +0.20(+3.60%)
May 28, 2015 5.520 5.600 5.444 5.550 89,426 +0.00(+0.00%)
May 27, 2015 5.490 5.560 5.460 5.550 313,300 +0.10(+1.83%)
May 26, 2015 5.360 5.500 5.360 5.450 106,588 +0.10(+1.87%)
May 22, 2015 5.330 5.350 5.350 5.350 129,100 -0.01(-0.19%)
May 21, 2015 5.250 5.500 5.250 5.360 221,451 +0.03(+0.56%)
May 20, 2015 5.290 5.380 5.150 5.330 123,638 +0.05(+0.95%)
May 19, 2015 5.700 5.700 5.210 5.280 275,562 -0.56(-9.59%)
May 18, 2015 5.110 5.870 5.110 5.840 357,554 +0.74(+14.51%)
May 15, 2015 5.050 5.130 4.960 5.100 114,660 +0.06(+1.19%)
May 14, 2015 5.060 5.090 5.000 5.040 57,887 +0.00(+0.00%)
May 13, 2015 5.020 5.100 5.020 5.040 70,582 +0.01(+0.20%)
May 12, 2015 5.060 5.110 4.960 5.030 91,871 -0.09(-1.76%)
May 11, 2015 4.980 5.190 4.940 5.120 116,179 +0.14(+2.81%)
May 08, 2015 5.200 5.210 4.860 4.980 200,753 -0.21(-4.05%)
May 07, 2015 5.170 5.250 5.030 5.190 95,802 +0.00(+0.00%)
May 06, 2015 5.100 5.230 5.040 5.190 114,618 +0.09(+1.76%)
May 05, 2015 5.060 5.130 5.000 5.100 134,150 +0.00(+0.00%)
May 04, 2015 5.040 5.210 4.870 5.100 172,517 -0.13(-2.49%)
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.