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

Applied Optoelect (NQ: AAOI )

11.87 +0.80 (+7.23%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 6, 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 (%)
Jan 31, 2020 11.55 11.69 11.21 11.30 731,500 -0.35(-3.00%)
Jan 30, 2020 11.74 11.88 11.20 11.65 983,839 -0.28(-2.35%)
Jan 29, 2020 12.89 12.98 11.90 11.93 1,141,963 -1.01(-7.81%)
Jan 28, 2020 13.35 13.38 12.91 12.94 602,639 -0.32(-2.41%)
Jan 27, 2020 13.47 13.56 13.07 13.26 585,743 -0.70(-5.01%)
Jan 24, 2020 14.33 14.80 13.80 13.96 649,600 -0.27(-1.90%)
Jan 23, 2020 14.22 14.57 13.91 14.23 518,234 -0.02(-0.14%)
Jan 22, 2020 13.75 14.42 13.47 14.25 791,726 +0.55(+4.01%)
Jan 21, 2020 14.06 14.10 13.50 13.70 1,156,804 -0.42(-2.97%)
Jan 17, 2020 14.58 14.89 13.61 14.12 988,300 -0.23(-1.60%)
Jan 16, 2020 15.91 15.98 14.03 14.35 2,333,487 -1.25(-8.01%)
Jan 15, 2020 13.92 15.68 13.90 15.60 2,102,941 +1.74(+12.55%)
Jan 14, 2020 13.81 13.88 13.40 13.86 778,912 +0.32(+2.36%)
Jan 13, 2020 13.00 13.58 12.86 13.54 696,468 +0.61(+4.72%)
Jan 10, 2020 13.10 13.25 12.59 12.93 855,700 -0.13(-1.00%)
Jan 09, 2020 12.89 13.88 12.86 13.06 1,633,336 +0.36(+2.83%)
Jan 08, 2020 12.41 12.82 12.37 12.70 520,560 +0.27(+2.17%)
Jan 07, 2020 12.20 12.47 12.06 12.43 330,544 +0.28(+2.30%)
Jan 06, 2020 12.00 12.20 11.86 12.15 361,748 +0.03(+0.25%)
Jan 03, 2020 12.25 12.33 12.01 12.12 498,300 -0.38(-3.04%)
Jan 02, 2020 12.13 12.53 11.80 12.50 885,021 +0.62(+5.22%)
Dec 31, 2019 11.56 12.06 11.50 11.88 560,000 +0.27(+2.33%)
Dec 30, 2019 11.50 11.83 11.21 11.61 484,651 +0.09(+0.78%)
Dec 27, 2019 11.67 12.00 11.42 11.52 931,600 -0.09(-0.78%)
Dec 26, 2019 11.11 11.75 11.04 11.61 579,380 +0.49(+4.41%)
Dec 24, 2019 11.12 11.18 10.90 11.12 165,100 -0.03(-0.27%)
Dec 23, 2019 11.17 11.23 10.91 11.15 467,665 +0.03(+0.27%)
Dec 20, 2019 11.30 11.31 11.09 11.12 609,700 -0.18(-1.59%)
Dec 19, 2019 11.15 11.40 11.03 11.30 289,886 +0.12(+1.07%)
Dec 18, 2019 11.27 11.34 10.94 11.18 471,471 -0.06(-0.53%)
Dec 17, 2019 11.20 11.45 11.10 11.24 543,934 +0.17(+1.54%)
Dec 16, 2019 11.00 11.28 10.99 11.07 470,960 +0.13(+1.23%)
Dec 13, 2019 11.30 11.43 10.87 10.94 551,100 -0.34(-3.06%)
Dec 12, 2019 10.92 11.42 10.83 11.28 583,789 +0.32(+2.92%)
Dec 11, 2019 10.28 10.97 10.28 10.96 1,017,158 +0.68(+6.61%)
Dec 10, 2019 10.30 10.39 10.16 10.28 213,979 -0.04(-0.39%)
Dec 09, 2019 10.36 10.45 10.19 10.32 351,010 -0.05(-0.48%)
Dec 06, 2019 10.58 10.78 10.36 10.37 353,800 -0.09(-0.86%)
Dec 05, 2019 10.48 10.61 10.37 10.46 286,759 +0.07(+0.67%)
Dec 04, 2019 10.42 10.73 10.32 10.39 544,479 +0.04(+0.39%)
Dec 03, 2019 10.47 10.55 10.16 10.35 568,549 -0.36(-3.36%)
Dec 02, 2019 10.81 10.81 10.29 10.71 543,477 +0.01(+0.09%)
Nov 29, 2019 10.68 10.82 10.51 10.70 191,100 +0.02(+0.19%)
Nov 27, 2019 10.65 10.82 10.45 10.68 339,300 +0.13(+1.23%)
Nov 26, 2019 10.21 10.85 10.21 10.55 1,009,245 +0.26(+2.53%)
Nov 25, 2019 10.24 10.42 10.02 10.29 325,969 +0.05(+0.49%)
Nov 22, 2019 10.22 10.29 10.02 10.24 289,600 +0.04(+0.39%)
Nov 21, 2019 10.27 10.31 9.850 10.20 510,601 -0.08(-0.78%)
Nov 20, 2019 10.14 10.52 10.05 10.28 430,513 +0.03(+0.29%)
Nov 19, 2019 10.55 10.55 10.02 10.25 624,514 -0.29(-2.75%)
Nov 18, 2019 10.82 10.90 10.46 10.54 546,019 -0.33(-2.99%)
Nov 15, 2019 10.99 11.11 10.80 10.87 496,500 -0.04(-0.32%)
Nov 14, 2019 11.27 11.40 10.85 10.90 939,381 -0.44(-3.88%)
Nov 13, 2019 11.53 11.65 11.26 11.34 753,610 -0.32(-2.74%)
Nov 12, 2019 12.20 12.58 11.26 11.66 1,408,707 -0.49(-4.03%)
Nov 11, 2019 10.76 12.58 10.67 12.15 1,920,531 +1.27(+11.67%)
Nov 08, 2019 10.62 11.20 10.52 10.88 986,800 +0.19(+1.78%)
Nov 07, 2019 10.45 11.35 9.720 10.69 2,547,674 -1.02(-8.71%)
Nov 06, 2019 11.45 12.13 11.37 11.71 2,186,718 +0.38(+3.35%)
Nov 05, 2019 11.52 11.74 11.27 11.33 1,955,825 +0.73(+6.89%)
Nov 04, 2019 9.720 10.76 9.711 10.60 1,132,983 +1.03(+10.76%)
Nov 01, 2019 9.070 9.830 9.035 9.570 789,400 +0.21(+2.24%)
Oct 31, 2019 9.350 9.440 9.160 9.360 525,086 +0.00(+0.00%)
Oct 30, 2019 9.810 9.912 9.305 9.360 647,767 -0.48(-4.88%)
Oct 29, 2019 10.13 10.13 9.740 9.840 481,019 -0.32(-3.15%)
Oct 28, 2019 9.980 10.40 9.962 10.16 363,887 +0.25(+2.52%)
Oct 25, 2019 9.810 10.10 9.770 9.910 465,700 +0.07(+0.71%)
Oct 24, 2019 10.15 10.15 9.840 9.840 453,519 -0.30(-2.96%)
Oct 23, 2019 10.29 10.32 9.860 10.14 530,405 -0.16(-1.55%)
Oct 22, 2019 10.10 10.49 9.650 10.30 960,657 -0.54(-4.98%)
Oct 21, 2019 10.98 11.25 10.73 10.84 418,387 -0.01(-0.09%)
Oct 18, 2019 10.62 10.88 10.51 10.85 330,500 +0.20(+1.88%)
Oct 17, 2019 11.00 11.20 10.63 10.65 349,515 -0.19(-1.75%)
Oct 16, 2019 10.84 11.33 10.78 10.84 484,443 -0.12(-1.09%)
Oct 15, 2019 10.56 11.21 10.56 10.96 531,843 +0.40(+3.79%)
Oct 14, 2019 10.37 10.75 10.14 10.56 419,358 +0.17(+1.59%)
Oct 11, 2019 10.33 10.53 10.29 10.39 234,900 +0.23(+2.31%)
Oct 10, 2019 10.43 10.43 9.970 10.16 325,684 -0.23(-2.21%)
Oct 09, 2019 10.24 10.52 10.21 10.39 198,592 +0.32(+3.13%)
Oct 08, 2019 10.36 10.36 10.01 10.07 300,705 -0.40(-3.77%)
Oct 07, 2019 10.45 10.73 10.38 10.47 196,292 -0.01(-0.14%)
Oct 04, 2019 10.14 10.53 10.14 10.48 223,300 +0.26(+2.59%)
Oct 03, 2019 10.25 10.45 9.790 10.22 379,209 -0.03(-0.29%)
Oct 02, 2019 10.06 10.32 9.800 10.25 448,722 +0.02(+0.20%)
Oct 01, 2019 11.28 11.39 10.17 10.23 505,351 -0.99(-8.82%)
Sep 30, 2019 11.13 11.26 10.84 11.22 514,184 +0.10(+0.85%)
Sep 27, 2019 11.19 11.30 10.77 11.12 419,000 -0.06(-0.58%)
Sep 26, 2019 11.72 11.85 11.11 11.19 446,653 -0.51(-4.32%)
Sep 25, 2019 11.06 11.75 10.93 11.70 866,497 +0.56(+5.08%)
Sep 24, 2019 11.34 11.40 10.90 11.13 353,542 -0.09(-0.80%)
Sep 23, 2019 11.07 11.30 10.67 11.22 323,830 +0.07(+0.63%)
Sep 20, 2019 10.95 11.47 10.94 11.15 620,100 +0.20(+1.83%)
Sep 19, 2019 11.01 11.12 10.88 10.95 202,606 -0.08(-0.73%)
Sep 18, 2019 11.19 11.38 10.81 11.03 358,286 -0.27(-2.39%)
Sep 17, 2019 11.29 11.35 10.93 11.30 345,723 -0.10(-0.88%)
Sep 16, 2019 11.15 11.67 11.15 11.40 387,587 +0.23(+2.06%)
Sep 13, 2019 11.09 11.30 11.05 11.17 281,600 +0.11(+0.99%)
Sep 12, 2019 11.50 11.60 10.97 11.06 552,638 -0.48(-4.16%)
Sep 11, 2019 11.50 11.68 11.02 11.54 887,207 +0.10(+0.87%)
Sep 10, 2019 10.51 11.60 10.51 11.44 935,825 +0.86(+8.13%)
Sep 09, 2019 10.38 10.85 10.29 10.58 771,817 +0.28(+2.72%)
Sep 06, 2019 9.800 10.30 9.750 10.30 697,300 +0.51(+5.21%)
Sep 05, 2019 9.260 9.820 9.260 9.790 687,237 +0.69(+7.58%)
Sep 04, 2019 8.860 9.390 8.850 9.100 550,710 +0.36(+4.12%)
Sep 03, 2019 8.770 8.990 8.640 8.740 520,464 -0.16(-1.80%)
Aug 30, 2019 8.980 9.040 8.760 8.900 238,200 -0.02(-0.22%)
Aug 29, 2019 8.710 9.110 8.710 8.920 394,210 +0.25(+2.88%)
Aug 28, 2019 8.490 8.730 8.340 8.670 497,315 +0.17(+2.00%)
Aug 27, 2019 9.160 9.180 8.420 8.500 901,631 -0.62(-6.80%)
Aug 26, 2019 9.250 9.420 9.050 9.120 489,763 +0.00(+0.00%)
Aug 23, 2019 9.310 9.312 8.790 9.120 664,100 -0.27(-2.88%)
Aug 22, 2019 9.650 9.800 9.350 9.390 256,088 -0.27(-2.80%)
Aug 21, 2019 9.730 9.775 9.543 9.660 231,650 -0.01(-0.10%)
Aug 20, 2019 9.520 9.720 9.340 9.670 227,978 +0.14(+1.47%)
Aug 19, 2019 9.450 9.600 9.250 9.530 360,350 +0.29(+3.14%)
Aug 16, 2019 8.990 9.420 8.974 9.240 480,300 +0.36(+4.05%)
Aug 15, 2019 9.210 9.280 8.790 8.880 658,430 -0.43(-4.62%)
Aug 14, 2019 9.620 9.720 9.290 9.310 468,706 -0.54(-5.48%)
Aug 13, 2019 9.740 10.19 9.700 9.850 347,664 +0.10(+1.03%)
Aug 12, 2019 10.55 10.55 9.660 9.750 678,401 -0.82(-7.76%)
Aug 09, 2019 10.78 10.86 10.27 10.57 536,800 -0.33(-3.03%)
Aug 08, 2019 11.00 11.00 10.05 10.90 1,273,548 +0.69(+6.76%)
Aug 07, 2019 10.00 10.90 9.950 10.21 1,640,987 +0.09(+0.89%)
Aug 06, 2019 9.830 10.14 9.590 10.12 721,249 +0.32(+3.27%)
Aug 05, 2019 9.580 9.850 9.470 9.800 565,708 -0.16(-1.61%)
Aug 02, 2019 9.940 10.02 9.450 9.960 623,800 +0.03(+0.30%)
Aug 01, 2019 10.02 10.29 9.730 9.930 743,222 -0.08(-0.80%)
Jul 31, 2019 9.540 10.31 9.540 10.01 870,709 +0.53(+5.59%)
Jul 30, 2019 9.210 9.530 8.980 9.480 611,774 +0.20(+2.16%)
Jul 29, 2019 9.280 9.380 8.980 9.280 643,904 -0.03(-0.32%)
Jul 26, 2019 9.180 9.400 9.140 9.310 385,600 +0.13(+1.42%)
Jul 25, 2019 9.510 9.520 9.160 9.180 445,496 -0.32(-3.37%)
Jul 24, 2019 9.330 9.730 9.320 9.500 577,028 +0.19(+2.04%)
Jul 23, 2019 9.190 9.330 9.010 9.310 618,096 +0.22(+2.42%)
Jul 22, 2019 9.630 9.650 9.010 9.090 795,444 -0.53(-5.51%)
Jul 19, 2019 9.680 9.740 9.480 9.620 496,900 +0.02(+0.21%)
Jul 18, 2019 9.680 9.830 9.540 9.600 499,501 -0.08(-0.83%)
Jul 17, 2019 9.830 10.01 9.660 9.680 424,235 -0.14(-1.43%)
Jul 16, 2019 9.960 10.30 9.800 9.820 455,725 -0.15(-1.50%)
Jul 15, 2019 10.01 10.14 9.580 9.970 541,719 +0.00(+0.00%)
Jul 12, 2019 9.920 10.05 9.815 9.970 424,200 +0.07(+0.71%)
Jul 11, 2019 10.45 10.45 9.870 9.900 610,692 -0.41(-3.98%)
Jul 10, 2019 10.84 11.10 10.18 10.31 1,013,355 -0.54(-4.98%)
Jul 09, 2019 10.11 11.18 9.890 10.85 2,767,500 +1.10(+11.28%)
Jul 08, 2019 9.720 9.780 9.390 9.750 368,171 -0.10(-1.02%)
Jul 05, 2019 9.880 9.930 9.620 9.850 265,700 -0.03(-0.30%)
Jul 03, 2019 10.06 10.06 9.855 9.880 175,500 -0.15(-1.50%)
Jul 02, 2019 10.10 10.16 9.920 10.03 225,370 -0.15(-1.47%)
Jul 01, 2019 10.70 10.89 10.01 10.18 883,132 -0.10(-0.97%)
Jun 28, 2019 10.64 10.89 10.23 10.28 1,464,900 -0.28(-2.65%)
Jun 27, 2019 11.25 11.40 10.36 10.56 2,291,046 +1.07(+11.28%)
Jun 26, 2019 9.230 9.610 9.170 9.490 709,715 +0.39(+4.29%)
Jun 25, 2019 9.110 9.250 8.930 9.100 424,848 -0.01(-0.11%)
Jun 24, 2019 9.260 9.420 8.990 9.110 631,200 -0.18(-1.94%)
Jun 21, 2019 8.860 9.330 8.860 9.290 1,019,500 +0.41(+4.62%)
Jun 20, 2019 8.930 9.090 8.770 8.880 299,510 +0.09(+1.02%)
Jun 19, 2019 8.980 9.030 8.740 8.790 446,125 -0.13(-1.46%)
Jun 18, 2019 8.970 9.250 8.893 8.920 494,413 +0.05(+0.56%)
Jun 17, 2019 8.870 9.060 8.780 8.870 272,344 -0.02(-0.22%)
Jun 14, 2019 8.870 8.915 8.560 8.890 393,400 -0.05(-0.56%)
Jun 13, 2019 9.110 9.180 8.910 8.940 392,108 -0.11(-1.22%)
Jun 12, 2019 9.100 9.200 8.918 9.050 278,472 -0.07(-0.77%)
Jun 11, 2019 9.720 9.810 9.100 9.120 426,557 -0.48(-5.00%)
Jun 10, 2019 9.680 9.890 9.440 9.600 533,029 +0.10(+1.05%)
Jun 07, 2019 9.330 9.550 9.230 9.500 299,000 +0.20(+2.15%)
Jun 06, 2019 9.210 9.380 8.990 9.300 485,439 +0.07(+0.76%)
Jun 05, 2019 9.260 9.330 8.936 9.230 740,994 +0.04(+0.44%)
Jun 04, 2019 8.920 9.200 8.920 9.190 321,371 +0.38(+4.31%)
Jun 03, 2019 8.650 8.940 8.560 8.810 400,155 +0.15(+1.73%)
May 31, 2019 8.870 8.990 8.640 8.660 390,500 -0.32(-3.56%)
May 30, 2019 8.960 9.330 8.890 8.980 365,242 +0.03(+0.34%)
May 29, 2019 8.740 9.090 8.630 8.950 612,121 +0.11(+1.24%)
May 28, 2019 9.050 9.090 8.720 8.840 442,528 -0.19(-2.10%)
May 24, 2019 8.920 9.160 8.891 9.030 297,000 +0.17(+1.92%)
May 23, 2019 8.940 9.030 8.720 8.860 805,473 -0.22(-2.42%)
May 22, 2019 9.420 9.460 9.000 9.080 545,325 -0.44(-4.62%)
May 21, 2019 9.460 9.710 9.410 9.520 584,264 +0.25(+2.70%)
May 20, 2019 9.030 9.430 8.960 9.270 680,775 +0.10(+1.09%)
May 17, 2019 9.570 9.624 9.160 9.170 997,800 -0.54(-5.56%)
May 16, 2019 9.980 10.10 9.700 9.710 614,007 -0.30(-3.00%)
May 15, 2019 10.25 10.43 9.990 10.01 601,777 -0.37(-3.56%)
May 14, 2019 10.25 10.53 10.19 10.38 599,930 +0.22(+2.17%)
May 13, 2019 10.37 10.45 9.920 10.16 830,895 -0.55(-5.14%)
May 10, 2019 10.81 11.06 10.30 10.71 965,100 -0.22(-2.01%)
May 09, 2019 11.12 11.60 10.43 10.93 2,239,596 -1.13(-9.37%)
May 08, 2019 12.07 12.34 11.90 12.06 1,152,008 -0.02(-0.17%)
May 07, 2019 12.50 12.63 12.01 12.08 799,438 -0.61(-4.81%)
May 06, 2019 12.25 12.75 12.19 12.69 493,273 +0.09(+0.71%)
May 03, 2019 12.10 12.63 12.05 12.60 574,300 +0.51(+4.22%)
May 02, 2019 12.29 12.55 11.87 12.09 719,905 -0.18(-1.47%)
May 01, 2019 12.59 12.78 12.25 12.27 617,602 -0.25(-2.00%)
Apr 30, 2019 12.42 12.54 12.22 12.52 337,222 +0.08(+0.64%)
Apr 29, 2019 12.61 12.70 12.43 12.44 264,683 -0.14(-1.11%)
Apr 26, 2019 12.41 12.65 12.30 12.58 405,800 +0.17(+1.37%)
Apr 25, 2019 12.75 12.75 12.33 12.41 370,835 -0.37(-2.90%)
Apr 24, 2019 12.40 12.81 12.24 12.78 493,512 +0.38(+3.06%)
Apr 23, 2019 12.41 12.58 12.30 12.40 460,863 +0.03(+0.24%)
Apr 22, 2019 12.46 12.54 12.06 12.37 630,388 -0.22(-1.75%)
Apr 18, 2019 12.52 12.83 12.52 12.59 349,600 +0.02(+0.16%)
Apr 17, 2019 12.83 12.95 12.35 12.57 609,524 -0.07(-0.55%)
Apr 16, 2019 12.36 12.88 12.36 12.64 613,414 +0.28(+2.27%)
Apr 15, 2019 12.75 12.76 12.10 12.36 1,121,387 -0.73(-5.58%)
Apr 12, 2019 12.50 13.24 12.47 13.09 947,100 +0.72(+5.82%)
Apr 11, 2019 12.33 12.41 12.18 12.37 293,689 +0.07(+0.57%)
Apr 10, 2019 12.10 12.42 11.98 12.30 404,267 +0.24(+1.99%)
Apr 09, 2019 12.39 12.48 11.90 12.06 849,488 -0.44(-3.52%)
Apr 08, 2019 12.70 12.90 12.26 12.50 639,136 -0.22(-1.73%)
Apr 05, 2019 12.77 13.00 12.69 12.72 404,300 -0.03(-0.24%)
Apr 04, 2019 12.42 12.93 12.42 12.75 716,193 +0.29(+2.33%)
Apr 03, 2019 12.31 12.91 12.31 12.46 886,543 +0.33(+2.72%)
Apr 02, 2019 12.65 12.74 12.13 12.13 644,611 -0.47(-3.73%)
Apr 01, 2019 12.31 12.75 12.27 12.60 566,036 +0.40(+3.28%)
Mar 29, 2019 12.31 12.39 12.12 12.20 660,100 +0.01(+0.08%)
Mar 28, 2019 12.21 12.46 12.08 12.19 376,970 -0.01(-0.08%)
Mar 27, 2019 12.39 12.49 11.77 12.20 752,852 -0.15(-1.21%)
Mar 26, 2019 12.43 12.58 12.01 12.35 739,191 +0.03(+0.24%)
Mar 25, 2019 12.65 12.76 12.13 12.32 815,969 -0.39(-3.07%)
Mar 22, 2019 13.72 13.74 12.66 12.71 1,105,700 -1.04(-7.56%)
Mar 21, 2019 13.42 13.82 13.40 13.75 515,029 +0.31(+2.31%)
Mar 20, 2019 13.82 13.94 13.29 13.44 456,806 -0.38(-2.75%)
Mar 19, 2019 14.17 14.17 13.77 13.82 461,332 -0.25(-1.78%)
Mar 18, 2019 13.99 14.25 13.92 14.07 573,432 +0.07(+0.50%)
Mar 15, 2019 13.94 14.38 13.87 14.00 1,412,000 +0.16(+1.16%)
Mar 14, 2019 14.13 14.50 13.75 13.84 707,087 -0.24(-1.70%)
Mar 13, 2019 13.76 14.77 13.70 14.08 2,287,774 +0.59(+4.37%)
Mar 12, 2019 13.29 13.75 13.11 13.49 720,223 +0.19(+1.43%)
Mar 11, 2019 13.01 13.32 12.92 13.30 628,689 +0.42(+3.26%)
Mar 08, 2019 12.95 13.09 12.85 12.88 709,100 -0.13(-1.00%)
Mar 07, 2019 13.26 13.44 13.01 13.01 633,295 -0.29(-2.18%)
Mar 06, 2019 13.58 13.71 13.11 13.30 973,122 -0.34(-2.49%)
Mar 05, 2019 13.95 13.97 13.46 13.64 839,435 -0.33(-2.36%)
Mar 04, 2019 13.39 14.12 13.11 13.97 1,758,220 +0.73(+5.51%)
Mar 01, 2019 13.63 13.79 13.23 13.24 3,147,900 -0.26(-1.93%)
Feb 28, 2019 14.89 14.95 13.49 13.50 5,093,156 -2.85(-17.43%)
Feb 27, 2019 16.37 16.81 15.93 16.35 949,710 -0.18(-1.09%)
Feb 26, 2019 16.82 17.05 16.08 16.53 1,008,367 -0.27(-1.64%)
Feb 25, 2019 15.66 16.85 15.50 16.80 2,068,446 +1.38(+8.98%)
Feb 22, 2019 13.00 15.49 12.90 15.42 3,756,700 +0.82(+5.62%)
Feb 21, 2019 14.78 15.10 14.24 14.60 2,172,201 -0.05(-0.34%)
Feb 20, 2019 14.95 15.65 14.61 14.65 1,261,137 -0.28(-1.88%)
Feb 19, 2019 15.04 15.08 14.10 14.93 1,598,268 -0.10(-0.67%)
Feb 15, 2019 14.81 15.05 14.63 15.03 614,800 +0.31(+2.11%)
Feb 14, 2019 14.83 14.98 14.37 14.72 820,747 -0.22(-1.47%)
Feb 13, 2019 14.58 15.22 14.58 14.94 788,196 +0.28(+1.91%)
Feb 12, 2019 15.45 15.45 14.42 14.66 2,229,799 -1.11(-7.04%)
Feb 11, 2019 15.96 16.00 15.34 15.77 549,190 -0.11(-0.69%)
Feb 08, 2019 15.66 16.09 15.59 15.88 563,000 +0.06(+0.38%)
Feb 07, 2019 17.25 17.31 15.65 15.82 1,334,356 -1.57(-9.03%)
Feb 06, 2019 17.31 17.71 17.22 17.39 366,496 +0.10(+0.58%)
Feb 05, 2019 17.78 18.00 17.12 17.29 538,965 -0.50(-2.81%)
Feb 04, 2019 17.28 18.04 17.16 17.79 742,736 +0.50(+2.89%)
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.