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

Widepoint Corp (NY: WYY )

2.890 -0.040 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Apr 30, 2014 13.90 14.20 13.60 13.80 21,234 -0.20(-1.43%)
Apr 29, 2014 14.20 14.50 13.70 14.00 49,947 -0.20(-1.41%)
Apr 28, 2014 15.00 15.00 13.50 14.20 31,650 -0.50(-3.40%)
Apr 25, 2014 15.00 15.07 14.60 14.70 9,701 -0.30(-2.00%)
Apr 24, 2014 15.20 15.40 14.80 15.00 12,303 -0.20(-1.32%)
Apr 23, 2014 15.20 15.30 14.90 15.20 10,731 +0.10(+0.66%)
Apr 22, 2014 15.00 15.20 14.50 15.10 34,322 +0.20(+1.34%)
Apr 21, 2014 15.00 15.20 14.50 14.90 49,693 +0.60(+4.20%)
Apr 17, 2014 14.00 14.30 14.30 14.30 39,660 +0.58(+4.24%)
Apr 16, 2014 13.70 14.30 13.60 13.72 40,503 +0.02(+0.14%)
Apr 15, 2014 14.00 14.10 13.00 13.70 68,711 -0.30(-2.14%)
Apr 14, 2014 14.30 14.40 13.60 14.00 35,253 +0.00(+0.00%)
Apr 11, 2014 14.00 14.45 13.50 14.00 64,172 +0.00(+0.00%)
Apr 10, 2014 15.20 15.30 14.00 14.00 70,587 -1.30(-8.50%)
Apr 09, 2014 14.70 15.40 14.60 15.30 22,663 +0.50(+3.38%)
Apr 08, 2014 14.60 14.87 14.50 14.80 42,185 +0.20(+1.37%)
Apr 07, 2014 15.20 15.20 14.50 14.60 66,347 -0.50(-3.31%)
Apr 04, 2014 15.30 15.40 14.50 15.10 102,803 -0.20(-1.31%)
Apr 03, 2014 15.40 15.60 15.20 15.30 34,354 -0.20(-1.29%)
Apr 02, 2014 15.40 15.68 15.20 15.50 25,190 +0.30(+1.97%)
Apr 01, 2014 15.60 16.19 15.00 15.20 113,561 -0.80(-5.00%)
Mar 31, 2014 15.50 16.30 15.50 16.00 57,279 +0.30(+1.91%)
Mar 28, 2014 15.90 16.30 15.20 15.70 77,057 +0.10(+0.64%)
Mar 27, 2014 15.70 15.80 15.00 15.60 106,002 -0.50(-3.11%)
Mar 26, 2014 16.50 17.00 15.70 16.10 90,528 -0.20(-1.23%)
Mar 25, 2014 16.80 17.40 16.20 16.30 122,909 -0.50(-2.98%)
Mar 24, 2014 17.50 17.50 16.00 16.80 124,684 -0.60(-3.45%)
Mar 21, 2014 17.90 17.90 16.80 17.40 83,154 +0.00(+0.00%)
Mar 20, 2014 18.00 18.20 16.90 17.40 134,097 -0.40(-2.25%)
Mar 19, 2014 17.80 18.50 17.20 17.80 353,797 +0.20(+1.14%)
Mar 18, 2014 16.50 17.90 16.50 17.60 258,633 +1.40(+8.64%)
Mar 17, 2014 16.90 16.90 16.20 16.20 74,218 +0.10(+0.62%)
Mar 14, 2014 16.00 16.40 15.80 16.10 39,838 +0.10(+0.63%)
Mar 13, 2014 16.50 16.90 15.60 16.00 76,402 -0.50(-3.03%)
Mar 12, 2014 16.20 16.60 15.60 16.50 62,882 +0.50(+3.12%)
Mar 11, 2014 16.50 16.90 16.00 16.00 110,220 -0.35(-2.14%)
Mar 10, 2014 16.00 17.20 16.00 16.35 193,147 +0.45(+2.83%)
Mar 07, 2014 16.50 16.60 15.80 15.90 142,100 +0.10(+0.63%)
Mar 06, 2014 16.20 16.33 15.60 15.80 80,044 -0.10(-0.63%)
Mar 05, 2014 14.90 16.50 14.80 15.90 120,295 +0.40(+2.58%)
Mar 04, 2014 15.00 16.10 14.80 15.50 131,549 +0.60(+4.03%)
Mar 03, 2014 14.90 15.10 14.50 14.90 46,198 +0.00(+0.00%)
Feb 28, 2014 15.10 15.40 14.70 14.90 64,603 -0.20(-1.32%)
Feb 27, 2014 14.50 15.40 14.40 15.10 189,047 +0.60(+4.14%)
Feb 26, 2014 14.60 14.70 14.00 14.50 218,983 -0.70(-4.61%)
Feb 25, 2014 15.30 15.30 14.70 15.20 40,062 +0.10(+0.66%)
Feb 24, 2014 15.00 15.10 14.80 15.10 37,767 +0.30(+2.03%)
Feb 21, 2014 14.90 15.10 14.80 14.80 35,788 +0.00(+0.00%)
Feb 20, 2014 14.50 15.50 14.50 14.80 45,473 +0.28(+1.93%)
Feb 19, 2014 15.10 15.50 14.50 14.52 48,478 -0.58(-3.84%)
Feb 18, 2014 15.70 15.90 15.00 15.10 57,309 -0.40(-2.58%)
Feb 14, 2014 15.70 15.50 15.50 15.50 45,370 +0.10(+0.65%)
Feb 13, 2014 15.90 16.70 14.90 15.40 214,917 -0.60(-3.75%)
Feb 12, 2014 15.00 16.20 14.50 16.00 179,367 +1.20(+8.11%)
Feb 11, 2014 14.80 15.00 14.50 14.80 31,244 -0.10(-0.67%)
Feb 10, 2014 15.60 15.60 14.50 14.90 57,928 -0.20(-1.32%)
Feb 07, 2014 14.60 15.30 14.00 15.10 53,560 +0.70(+4.86%)
Feb 06, 2014 13.70 14.70 13.60 14.40 61,948 +0.50(+3.60%)
Feb 05, 2014 14.50 14.60 13.50 13.90 62,486 -0.80(-5.44%)
Feb 04, 2014 15.00 15.10 14.50 14.70 34,076 +0.30(+2.08%)
Feb 03, 2014 15.10 15.40 14.20 14.40 83,223 -1.00(-6.49%)
Jan 31, 2014 15.10 15.50 14.90 15.40 39,774 +0.10(+0.65%)
Jan 30, 2014 15.00 15.70 14.70 15.30 58,279 +0.20(+1.32%)
Jan 29, 2014 15.00 15.50 14.50 15.10 94,003 -0.80(-5.03%)
Jan 28, 2014 14.40 16.00 13.98 15.90 209,993 +1.90(+13.57%)
Jan 27, 2014 14.80 15.00 12.90 14.00 211,475 -0.50(-3.45%)
Jan 24, 2014 15.60 15.80 14.10 14.50 228,162 -1.40(-8.81%)
Jan 23, 2014 16.90 17.20 15.70 15.90 138,945 -1.00(-5.92%)
Jan 22, 2014 17.70 17.80 16.60 16.90 151,171 -0.80(-4.52%)
Jan 21, 2014 19.20 19.50 16.80 17.70 189,805 -1.30(-6.84%)
Jan 17, 2014 19.30 19.00 19.00 19.00 173,740 +0.00(+0.00%)
Jan 16, 2014 17.60 19.00 17.40 19.00 409,957 +1.90(+11.11%)
Jan 15, 2014 16.90 17.20 16.10 17.10 97,222 +0.20(+1.18%)
Jan 14, 2014 16.90 17.10 15.80 16.90 127,473 +0.20(+1.20%)
Jan 13, 2014 16.00 17.10 15.10 16.70 241,649 +1.00(+6.37%)
Jan 10, 2014 15.10 15.70 15.00 15.70 80,300 -0.40(-2.48%)
Jan 09, 2014 15.40 16.30 15.10 16.10 79,275 +0.80(+5.23%)
Jan 08, 2014 15.70 16.20 14.40 15.30 123,591 -0.80(-4.97%)
Jan 07, 2014 16.40 16.50 16.00 16.10 44,489 -0.30(-1.83%)
Jan 06, 2014 16.30 16.70 16.00 16.40 52,955 +0.10(+0.61%)
Jan 03, 2014 15.70 16.50 15.30 16.30 89,873 +0.90(+5.84%)
Jan 02, 2014 16.40 16.50 15.10 15.40 98,667 -1.00(-6.10%)
Dec 31, 2013 16.50 16.40 16.40 16.40 126,760 -0.10(-0.61%)
Dec 30, 2013 17.60 17.90 15.70 16.50 171,394 -0.90(-5.17%)
Dec 27, 2013 16.00 17.50 15.60 17.40 389,229 +1.80(+11.54%)
Dec 26, 2013 15.10 15.90 14.60 15.60 140,988 +0.60(+4.00%)
Dec 24, 2013 14.90 15.10 14.30 15.00 64,551 +0.30(+2.04%)
Dec 23, 2013 14.50 16.50 13.60 14.70 444,546 +0.20(+1.38%)
Dec 20, 2013 13.70 14.50 12.60 14.50 138,780 +0.80(+5.84%)
Dec 19, 2013 14.90 15.30 13.50 13.70 89,037 -0.90(-6.16%)
Dec 18, 2013 14.30 14.90 14.00 14.60 74,913 +0.30(+2.10%)
Dec 17, 2013 16.00 16.00 13.50 14.30 150,259 -1.70(-10.62%)
Dec 16, 2013 15.70 16.50 14.90 16.00 406,314 +1.40(+9.59%)
Dec 13, 2013 14.70 15.00 14.20 14.60 155,683 +0.10(+0.69%)
Dec 12, 2013 13.80 14.50 13.60 14.50 251,547 +0.80(+5.84%)
Dec 11, 2013 13.20 14.10 12.80 13.70 180,867 +1.10(+8.73%)
Dec 10, 2013 13.00 13.10 12.20 12.60 50,816 -0.10(-0.79%)
Dec 09, 2013 13.00 13.60 12.30 12.70 131,393 +0.30(+2.42%)
Dec 06, 2013 10.80 12.80 10.40 12.40 206,281 +1.90(+18.10%)
Dec 05, 2013 10.70 10.70 10.10 10.50 20,426 +0.00(+0.00%)
Dec 04, 2013 10.20 10.70 9.800 10.50 53,060 +0.30(+2.94%)
Dec 03, 2013 11.40 11.70 9.400 10.20 113,376 -1.00(-8.93%)
Dec 02, 2013 11.90 12.00 11.00 11.20 64,523 +0.00(+0.00%)
Nov 29, 2013 11.20 11.40 10.90 11.20 15,117 -0.10(-0.88%)
Nov 27, 2013 10.60 11.50 10.50 11.30 113,578 +0.95(+9.18%)
Nov 26, 2013 10.30 10.50 10.10 10.35 15,255 +0.15(+1.47%)
Nov 25, 2013 10.60 10.90 10.02 10.20 45,612 -0.40(-3.77%)
Nov 22, 2013 10.30 10.70 10.20 10.60 34,892 +0.60(+6.00%)
Nov 21, 2013 9.207 11.00 9.200 10.00 51,936 +0.70(+7.53%)
Nov 20, 2013 9.100 9.300 9.000 9.300 40,904 +0.30(+3.33%)
Nov 19, 2013 9.000 9.300 8.630 9.000 13,425 +0.05(+0.56%)
Nov 18, 2013 8.990 9.200 8.800 8.950 41,038 +0.05(+0.56%)
Nov 15, 2013 8.480 8.999 8.300 8.900 52,721 +1.10(+14.10%)
Nov 14, 2013 7.812 8.380 7.800 7.800 7,954 -0.20(-2.50%)
Nov 13, 2013 7.600 8.081 7.600 8.000 10,676 +0.45(+5.96%)
Nov 12, 2013 7.815 8.100 7.550 7.550 11,559 -0.35(-4.43%)
Nov 11, 2013 7.916 8.300 7.900 7.900 2,897 +0.00(+0.00%)
Nov 08, 2013 8.000 8.000 7.810 7.900 3,741 -0.10(-1.25%)
Nov 07, 2013 8.000 8.300 7.810 8.000 14,012 +0.03(+0.35%)
Nov 06, 2013 8.500 8.500 7.830 7.972 16,192 -0.43(-5.10%)
Nov 05, 2013 8.390 8.500 8.101 8.400 2,602 +0.21(+2.56%)
Nov 04, 2013 7.800 8.300 7.800 8.190 10,754 +0.19(+2.39%)
Nov 01, 2013 8.300 8.400 7.850 7.999 10,879 -0.00(-0.01%)
Oct 31, 2013 8.800 8.800 8.000 8.000 21,890 -0.65(-7.51%)
Oct 30, 2013 8.800 8.999 8.650 8.650 3,564 -0.10(-1.14%)
Oct 29, 2013 9.000 9.000 8.600 8.750 5,535 +0.05(+0.57%)
Oct 28, 2013 9.200 9.200 8.700 8.700 5,018 -0.30(-3.33%)
Oct 25, 2013 9.200 9.200 8.650 9.000 10,346 +0.10(+1.12%)
Oct 24, 2013 9.200 9.200 8.800 8.900 3,822 -0.10(-1.11%)
Oct 23, 2013 9.300 9.300 8.839 9.000 6,411 -0.20(-2.17%)
Oct 22, 2013 9.190 9.300 8.800 9.200 12,653 +0.00(+0.00%)
Oct 21, 2013 8.700 9.497 8.500 9.200 25,318 +0.89(+10.78%)
Oct 18, 2013 8.500 9.000 8.302 8.305 22,918 -0.17(-1.95%)
Oct 17, 2013 8.200 8.470 8.200 8.470 3,680 -0.03(-0.35%)
Oct 16, 2013 8.100 8.590 8.100 8.500 7,924 +0.15(+1.80%)
Oct 15, 2013 9.100 9.100 8.100 8.350 14,578 -0.42(-4.77%)
Oct 14, 2013 8.800 8.800 8.150 8.768 15,448 +0.07(+0.78%)
Oct 11, 2013 8.500 8.700 8.489 8.700 7,651 +0.25(+2.96%)
Oct 10, 2013 8.205 8.689 8.060 8.450 18,807 +0.45(+5.61%)
Oct 09, 2013 7.900 8.299 7.900 8.001 18,079 -0.10(-1.22%)
Oct 08, 2013 8.900 9.100 7.701 8.100 56,492 -1.10(-11.96%)
Oct 07, 2013 8.916 9.400 8.916 9.200 4,765 +0.00(+0.00%)
Oct 04, 2013 9.300 9.300 9.000 9.200 7,002 +0.00(+0.00%)
Oct 03, 2013 9.400 9.500 9.000 9.200 6,465 +0.00(+0.01%)
Oct 02, 2013 8.900 9.700 8.850 9.199 21,880 +0.30(+3.37%)
Oct 01, 2013 8.900 8.900 8.801 8.899 11,720 -0.00(-0.01%)
Sep 30, 2013 8.700 9.290 8.700 8.900 13,214 -0.30(-3.26%)
Sep 27, 2013 8.911 9.487 8.800 9.200 12,965 +0.35(+3.94%)
Sep 26, 2013 8.900 9.110 8.748 8.851 12,803 +0.15(+1.74%)
Sep 25, 2013 8.600 8.880 8.500 8.700 13,703 -0.10(-1.14%)
Sep 24, 2013 9.400 9.400 8.228 8.800 63,342 -0.50(-5.38%)
Sep 23, 2013 10.90 10.90 9.300 9.300 41,151 -1.60(-14.68%)
Sep 20, 2013 10.80 11.00 10.21 10.90 22,465 +0.11(+0.98%)
Sep 19, 2013 10.70 11.00 10.70 10.79 20,830 -0.01(-0.06%)
Sep 18, 2013 10.70 11.00 10.60 10.80 20,007 -0.10(-0.92%)
Sep 17, 2013 10.90 11.40 10.50 10.90 48,495 +0.00(+0.00%)
Sep 16, 2013 10.40 10.90 10.10 10.90 78,809 +0.80(+7.92%)
Sep 13, 2013 9.900 10.10 9.800 10.10 12,962 +0.15(+1.51%)
Sep 12, 2013 10.20 10.20 9.805 9.950 22,324 -0.05(-0.50%)
Sep 11, 2013 10.30 10.30 9.800 10.00 34,812 -0.20(-1.96%)
Sep 10, 2013 10.00 10.20 9.505 10.20 49,482 +0.35(+3.56%)
Sep 09, 2013 9.700 10.00 9.600 9.849 37,666 +0.45(+4.78%)
Sep 06, 2013 9.300 9.600 9.200 9.400 24,263 +0.05(+0.53%)
Sep 05, 2013 9.200 9.400 8.999 9.350 30,593 +0.20(+2.19%)
Sep 04, 2013 9.399 9.400 9.100 9.150 20,819 +0.00(+0.00%)
Sep 03, 2013 9.500 9.500 9.100 9.150 23,372 +0.05(+0.54%)
Aug 30, 2013 9.600 9.600 9.100 9.101 26,414 -0.30(-3.18%)
Aug 29, 2013 10.30 10.30 9.000 9.400 136,688 +0.00(+0.00%)
Aug 28, 2013 9.300 9.680 9.031 9.400 41,916 +0.20(+2.17%)
Aug 27, 2013 9.000 9.300 8.805 9.200 39,682 +0.30(+3.37%)
Aug 26, 2013 8.890 9.400 8.800 8.900 29,288 +0.00(+0.02%)
Aug 23, 2013 8.100 9.000 8.050 8.898 32,332 +0.61(+7.31%)
Aug 22, 2013 8.300 8.300 7.700 8.292 6,679 +0.15(+1.87%)
Aug 21, 2013 8.100 8.500 7.804 8.140 4,429 +0.14(+1.75%)
Aug 20, 2013 8.000 8.400 8.000 8.000 5,957 +0.00(+0.00%)
Aug 19, 2013 7.790 8.010 7.534 8.000 8,886 +0.26(+3.36%)
Aug 16, 2013 7.000 7.790 7.000 7.740 12,992 +0.54(+7.50%)
Aug 15, 2013 7.600 7.680 7.010 7.200 8,756 +0.30(+4.35%)
Aug 14, 2013 6.800 7.495 6.800 6.900 22,926 -0.10(-1.43%)
Aug 13, 2013 7.801 7.874 7.000 7.000 21,678 -0.80(-10.26%)
Aug 12, 2013 8.000 8.000 7.200 7.800 12,684 -0.10(-1.27%)
Aug 09, 2013 8.400 8.650 7.801 7.900 8,999 +0.19(+2.46%)
Aug 08, 2013 8.380 8.800 7.630 7.710 25,216 -0.39(-4.81%)
Aug 07, 2013 8.500 8.500 8.000 8.100 4,725 -0.30(-3.57%)
Aug 06, 2013 7.600 8.499 7.600 8.400 9,590 +0.38(+4.74%)
Aug 05, 2013 8.900 8.900 7.863 8.020 13,519 -0.46(-5.42%)
Aug 02, 2013 8.800 8.999 8.120 8.480 14,378 -0.32(-3.64%)
Aug 01, 2013 7.898 8.900 7.870 8.800 27,852 +1.01(+13.02%)
Jul 31, 2013 7.600 7.900 7.400 7.786 12,772 +0.25(+3.28%)
Jul 30, 2013 7.300 7.540 7.100 7.539 4,357 -0.06(-0.80%)
Jul 29, 2013 7.590 7.680 7.400 7.600 8,009 +0.20(+2.70%)
Jul 26, 2013 7.499 7.600 7.231 7.400 5,098 -0.10(-1.32%)
Jul 25, 2013 7.500 7.787 7.214 7.499 12,002 +0.32(+4.44%)
Jul 24, 2013 6.900 7.180 6.900 7.180 7,941 +0.08(+1.13%)
Jul 23, 2013 6.500 7.280 6.500 7.100 8,837 +0.20(+2.90%)
Jul 22, 2013 7.000 6.900 6.800 6.900 4,500 +0.00(+0.00%)
Jul 19, 2013 7.100 7.120 6.900 6.900 1,964 -0.12(-1.71%)
Jul 18, 2013 7.500 7.500 7.000 7.020 15,212 -0.18(-2.53%)
Jul 17, 2013 7.340 7.610 7.200 7.202 7,283 +0.00(+0.03%)
Jul 16, 2013 7.200 7.680 7.185 7.200 12,905 -0.40(-5.26%)
Jul 15, 2013 7.400 7.700 7.205 7.600 10,338 +0.40(+5.53%)
Jul 12, 2013 7.120 7.300 7.100 7.202 509 +0.08(+1.15%)
Jul 11, 2013 7.300 7.450 7.103 7.120 5,773 -0.33(-4.43%)
Jul 10, 2013 7.445 7.500 7.100 7.450 9,013 +0.45(+6.43%)
Jul 09, 2013 7.400 7.780 6.900 7.000 16,366 -0.22(-3.05%)
Jul 08, 2013 8.200 8.200 7.200 7.220 13,112 -0.81(-10.09%)
Jul 05, 2013 8.200 8.200 7.807 8.030 3,740 -0.11(-1.39%)
Jul 03, 2013 8.200 8.390 8.000 8.143 3,676 -0.15(-1.79%)
Jul 02, 2013 8.700 8.800 7.986 8.291 15,808 -0.41(-4.70%)
Jul 01, 2013 8.103 8.800 8.103 8.700 33,785 +0.50(+6.11%)
Jun 28, 2013 8.400 8.500 8.025 8.199 14,899 -0.20(-2.39%)
Jun 27, 2013 7.890 8.600 7.700 8.400 84,208 +0.70(+9.09%)
Jun 26, 2013 7.888 7.900 7.620 7.700 12,628 -0.20(-2.53%)
Jun 25, 2013 7.890 7.900 7.510 7.900 9,017 +0.40(+5.26%)
Jun 24, 2013 7.400 7.800 7.135 7.505 7,903 -0.40(-5.00%)
Jun 21, 2013 7.898 7.900 7.600 7.900 22,106 +0.00(+0.01%)
Jun 20, 2013 7.886 7.999 6.901 7.899 30,424 -0.00(-0.01%)
Jun 19, 2013 7.700 8.000 7.510 7.900 4,048 +0.20(+2.60%)
Jun 18, 2013 7.185 8.400 7.173 7.700 55,353 +0.50(+6.94%)
Jun 17, 2013 6.800 7.200 6.500 7.200 9,502 +0.40(+5.88%)
Jun 14, 2013 6.999 6.999 6.421 6.800 10,960 +0.22(+3.34%)
Jun 13, 2013 6.995 7.199 6.003 6.580 20,418 -0.22(-3.24%)
Jun 12, 2013 5.990 6.800 5.900 6.800 22,540 +1.00(+17.24%)
Jun 11, 2013 5.700 5.900 5.300 5.800 12,236 +0.40(+7.41%)
Jun 10, 2013 5.600 5.680 5.400 5.400 5,662 -0.16(-2.88%)
Jun 07, 2013 5.560 5.600 5.401 5.560 2,624 +0.06(+1.11%)
Jun 06, 2013 5.400 5.560 5.400 5.499 14,444 +0.10(+1.83%)
Jun 05, 2013 5.400 5.408 5.200 5.400 2,138 -0.13(-2.35%)
Jun 04, 2013 5.500 5.570 5.100 5.530 10,856 +0.23(+4.34%)
Jun 03, 2013 4.780 5.300 4.780 5.300 22,261 +0.60(+12.77%)
May 31, 2013 4.510 4.800 4.490 4.700 19,467 +0.19(+4.21%)
May 30, 2013 4.600 4.700 4.510 4.510 7,874 -0.19(-4.04%)
May 29, 2013 4.900 5.000 4.630 4.700 6,490 -0.25(-5.05%)
May 28, 2013 5.200 5.200 4.900 4.950 7,052 -0.05(-1.00%)
May 24, 2013 4.800 5.000 4.800 5.000 5,409 +0.20(+4.17%)
May 23, 2013 5.014 5.030 4.531 4.800 19,495 -0.30(-5.88%)
May 22, 2013 5.210 5.373 5.014 5.100 12,343 -0.26(-4.76%)
May 21, 2013 5.473 5.598 5.161 5.355 23,120 +0.13(+2.57%)
May 20, 2013 5.900 5.900 5.221 5.221 15,496 -0.48(-8.40%)
May 17, 2013 5.800 6.100 5.700 5.700 13,739 -0.29(-4.84%)
May 16, 2013 6.000 6.100 5.600 5.990 42,952 -0.41(-6.41%)
May 15, 2013 6.400 6.590 6.258 6.400 25,111 +0.30(+4.92%)
May 13, 2013 5.900 6.400 5.900 6.100 7,597 -0.10(-1.61%)
May 10, 2013 5.893 6.200 5.893 6.200 5,850 +0.18(+2.99%)
May 09, 2013 6.300 6.300 6.000 6.020 4,558 -0.06(-0.99%)
May 08, 2013 5.800 6.150 5.630 6.080 28,052 +0.28(+4.83%)
May 07, 2013 5.990 5.999 5.600 5.800 12,776 +0.00(+0.00%)
May 06, 2013 5.916 6.000 5.750 5.800 4,098 -0.30(-4.92%)
May 03, 2013 6.200 6.200 5.899 6.100 3,283 +0.00(+0.00%)
May 02, 2013 5.950 6.100 5.950 6.100 2,016 +0.01(+0.16%)
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.