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

Misonix Inc (NQ: MSON )

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 30, 2015 13.13 13.40 13.00 13.03 10,630 -0.07(-0.53%)
Apr 29, 2015 13.02 13.46 13.02 13.10 11,792 -0.03(-0.23%)
Apr 28, 2015 13.02 13.22 13.00 13.13 8,939 +0.02(+0.15%)
Apr 27, 2015 13.28 13.28 13.00 13.11 12,610 -0.17(-1.28%)
Apr 24, 2015 13.36 13.36 13.18 13.28 1,770 -0.08(-0.60%)
Apr 23, 2015 13.45 13.62 13.13 13.36 4,405 +0.06(+0.45%)
Apr 22, 2015 13.65 13.65 13.26 13.30 2,481 +0.14(+1.06%)
Apr 21, 2015 13.13 13.16 13.13 13.16 417 +0.02(+0.15%)
Apr 20, 2015 13.37 13.37 13.11 13.14 2,587 -0.15(-1.13%)
Apr 17, 2015 13.13 13.33 13.10 13.29 4,604 +0.04(+0.30%)
Apr 16, 2015 13.45 13.45 13.21 13.25 1,499 -0.23(-1.71%)
Apr 15, 2015 13.64 13.74 13.47 13.48 6,148 -0.11(-0.81%)
Apr 14, 2015 13.63 13.66 13.59 13.59 847 +0.07(+0.52%)
Apr 13, 2015 13.56 13.88 13.16 13.52 8,150 +0.02(+0.15%)
Apr 10, 2015 13.60 13.60 13.22 13.50 3,778 -0.22(-1.60%)
Apr 09, 2015 13.06 13.90 13.06 13.72 24,517 +0.74(+5.70%)
Apr 08, 2015 12.94 13.05 12.85 12.98 10,882 +0.15(+1.17%)
Apr 07, 2015 12.92 13.00 12.72 12.83 12,282 -0.09(-0.70%)
Apr 06, 2015 12.70 12.98 12.70 12.92 6,392 -0.01(-0.08%)
Apr 02, 2015 12.67 12.93 12.93 12.93 3,600 -0.05(-0.39%)
Apr 01, 2015 13.01 13.01 12.36 12.98 5,420 -0.07(-0.54%)
Mar 31, 2015 12.74 13.09 12.65 13.05 11,763 +0.39(+3.08%)
Mar 30, 2015 12.58 12.89 12.38 12.66 11,003 +0.22(+1.77%)
Mar 27, 2015 12.77 12.77 12.20 12.44 13,501 -0.25(-1.97%)
Mar 26, 2015 12.60 12.92 12.60 12.69 10,638 -0.03(-0.24%)
Mar 25, 2015 12.67 12.96 12.67 12.72 4,842 -0.06(-0.47%)
Mar 24, 2015 12.60 12.96 12.60 12.78 4,844 +0.45(+3.65%)
Mar 23, 2015 12.97 13.15 12.12 12.33 34,634 -0.49(-3.82%)
Mar 20, 2015 12.75 13.20 12.75 12.82 9,158 -0.25(-1.95%)
Mar 19, 2015 12.60 13.17 12.60 13.07 15,827 +0.30(+2.35%)
Mar 18, 2015 12.30 13.02 12.30 12.78 15,378 +0.52(+4.20%)
Mar 17, 2015 12.04 12.50 12.04 12.26 6,928 +0.01(+0.08%)
Mar 16, 2015 12.32 12.48 12.22 12.25 7,713 -0.14(-1.13%)
Mar 13, 2015 12.26 12.47 12.19 12.39 6,545 +0.13(+1.06%)
Mar 12, 2015 12.13 12.42 12.12 12.26 16,079 +0.16(+1.32%)
Mar 11, 2015 12.00 12.80 12.00 12.10 9,251 -0.04(-0.33%)
Mar 10, 2015 12.34 12.56 11.61 12.14 11,113 -0.35(-2.80%)
Mar 09, 2015 12.68 12.90 12.11 12.49 5,470 -0.32(-2.50%)
Mar 06, 2015 12.45 12.81 12.01 12.81 14,245 +0.18(+1.43%)
Mar 05, 2015 12.57 12.94 12.49 12.63 9,999 -0.06(-0.47%)
Mar 04, 2015 12.71 12.86 12.65 12.69 4,503 -0.05(-0.39%)
Mar 03, 2015 12.50 12.95 12.34 12.74 19,301 +0.09(+0.71%)
Mar 02, 2015 12.48 12.91 12.34 12.65 23,377 +0.22(+1.77%)
Feb 27, 2015 12.25 12.44 12.07 12.43 17,896 +0.14(+1.14%)
Feb 26, 2015 11.08 12.50 11.08 12.29 30,528 +1.02(+9.05%)
Feb 25, 2015 11.21 12.04 11.00 11.27 20,960 +0.26(+2.36%)
Feb 24, 2015 11.12 12.07 10.78 11.01 43,449 -0.11(-0.99%)
Feb 23, 2015 12.25 12.47 10.85 11.12 56,625 -1.13(-9.22%)
Feb 20, 2015 12.15 12.54 12.07 12.25 13,630 +0.04(+0.33%)
Feb 19, 2015 12.50 12.58 12.21 12.21 10,429 -0.34(-2.71%)
Feb 18, 2015 12.99 13.22 12.50 12.55 19,554 -0.24(-1.88%)
Feb 17, 2015 12.37 13.38 12.31 12.79 66,499 +0.32(+2.57%)
Feb 13, 2015 12.97 12.47 12.47 12.47 54,900 -0.40(-3.11%)
Feb 12, 2015 13.08 13.83 12.78 12.87 10,415 -0.05(-0.39%)
Feb 11, 2015 13.15 13.69 12.77 12.92 39,602 -0.26(-1.97%)
Feb 10, 2015 13.94 13.94 13.12 13.18 40,874 -0.89(-6.33%)
Feb 09, 2015 14.00 14.50 13.87 14.07 52,659 +0.27(+1.96%)
Feb 06, 2015 13.85 13.94 13.52 13.80 27,887 -0.13(-0.93%)
Feb 05, 2015 13.75 14.00 13.33 13.93 94,174 +1.01(+7.82%)
Feb 04, 2015 13.06 13.55 12.91 12.92 35,239 -0.47(-3.51%)
Feb 03, 2015 13.44 13.49 12.90 13.39 11,164 +0.30(+2.29%)
Feb 02, 2015 13.23 13.39 12.90 13.09 7,505 -0.28(-2.09%)
Jan 30, 2015 13.26 13.37 12.90 13.37 4,431 +0.43(+3.32%)
Jan 29, 2015 12.90 13.24 13.03 12.94 7,324 -0.09(-0.69%)
Jan 28, 2015 13.12 13.18 12.90 13.03 9,427 +0.18(+1.40%)
Jan 27, 2015 13.00 13.29 12.58 12.85 29,503 +0.06(+0.47%)
Jan 26, 2015 12.58 13.49 12.25 12.79 16,945 +0.21(+1.67%)
Jan 23, 2015 12.54 13.75 12.50 12.58 8,005 -0.28(-2.18%)
Jan 22, 2015 13.33 13.33 12.63 12.86 7,664 -0.48(-3.60%)
Jan 21, 2015 12.88 13.78 12.75 13.34 12,024 +0.84(+6.72%)
Jan 20, 2015 12.52 13.75 12.27 12.50 49,379 +0.07(+0.56%)
Jan 16, 2015 12.39 12.98 12.28 12.43 7,419 +0.17(+1.39%)
Jan 15, 2015 12.31 12.87 12.07 12.26 5,187 -0.03(-0.24%)
Jan 14, 2015 12.75 12.75 12.26 12.29 7,813 -0.44(-3.46%)
Jan 13, 2015 12.75 12.75 12.51 12.73 5,077 +0.09(+0.71%)
Jan 12, 2015 12.88 12.98 12.50 12.64 11,758 -0.20(-1.56%)
Jan 09, 2015 12.51 13.05 11.61 12.84 22,333 +0.53(+4.31%)
Jan 08, 2015 11.84 12.47 11.69 12.31 23,352 +0.63(+5.39%)
Jan 07, 2015 11.30 11.84 11.30 11.68 19,643 +0.24(+2.10%)
Jan 06, 2015 11.60 12.28 11.00 11.44 25,838 -0.02(-0.17%)
Jan 05, 2015 12.02 12.02 11.19 11.46 11,015 -0.59(-4.90%)
Jan 02, 2015 12.47 12.47 11.68 12.05 8,936 -0.32(-2.59%)
Dec 31, 2014 12.25 12.37 12.37 12.37 22,500 -0.05(-0.40%)
Dec 30, 2014 12.56 12.56 11.42 12.42 16,573 -0.14(-1.11%)
Dec 29, 2014 13.20 13.20 12.56 12.56 27,269 -0.42(-3.24%)
Dec 26, 2014 12.14 13.24 11.97 12.98 58,000 +1.22(+10.37%)
Dec 24, 2014 11.55 11.76 11.76 11.76 10,400 +0.14(+1.20%)
Dec 23, 2014 11.00 11.80 11.00 11.62 12,821 +0.77(+7.10%)
Dec 22, 2014 10.28 11.00 10.28 10.85 23,701 +0.68(+6.69%)
Dec 19, 2014 10.26 10.90 10.17 10.17 35,287 -0.29(-2.77%)
Dec 18, 2014 10.43 10.96 10.14 10.46 12,975 -0.12(-1.13%)
Dec 17, 2014 10.43 10.95 10.43 10.58 5,950 +0.37(+3.62%)
Dec 16, 2014 10.00 10.99 9.830 10.21 40,377 -0.05(-0.49%)
Dec 15, 2014 10.87 10.87 10.05 10.26 32,185 -0.64(-5.87%)
Dec 12, 2014 10.30 11.18 10.30 10.90 20,392 +0.46(+4.46%)
Dec 11, 2014 10.30 10.59 10.30 10.44 3,514 +0.12(+1.21%)
Dec 10, 2014 10.90 10.90 10.31 10.31 9,227 -0.43(-4.00%)
Dec 09, 2014 10.00 10.80 9.896 10.74 21,539 +0.79(+7.94%)
Dec 08, 2014 10.03 10.32 9.820 9.950 11,968 -0.32(-3.12%)
Dec 05, 2014 9.750 10.27 9.690 10.27 18,795 +0.41(+4.16%)
Dec 04, 2014 9.810 10.41 9.800 9.860 25,145 -0.11(-1.10%)
Dec 03, 2014 10.45 10.45 9.800 9.970 65,244 -0.38(-3.67%)
Dec 02, 2014 10.55 10.77 10.29 10.35 20,435 -0.33(-3.09%)
Dec 01, 2014 10.72 10.91 10.25 10.68 40,759 -0.10(-0.93%)
Nov 28, 2014 11.38 11.39 10.77 10.78 24,120 -0.37(-3.32%)
Nov 26, 2014 10.55 11.15 11.15 11.15 53,200 +0.84(+8.15%)
Nov 25, 2014 10.24 10.63 10.16 10.31 11,408 +0.07(+0.68%)
Nov 24, 2014 10.55 10.70 10.15 10.24 35,596 -0.36(-3.40%)
Nov 21, 2014 10.99 11.00 10.56 10.60 25,633 -0.03(-0.28%)
Nov 20, 2014 11.10 11.43 10.57 10.63 56,772 -0.50(-4.49%)
Nov 19, 2014 11.91 11.91 11.04 11.13 21,016 -0.31(-2.71%)
Nov 18, 2014 11.33 12.14 11.30 11.44 31,331 -0.34(-2.89%)
Nov 17, 2014 11.13 11.90 10.79 11.78 103,416 +0.12(+1.03%)
Nov 14, 2014 11.75 12.44 11.42 11.66 39,805 -0.17(-1.44%)
Nov 13, 2014 12.05 12.49 11.71 11.83 48,329 -0.17(-1.42%)
Nov 12, 2014 12.51 12.99 11.71 12.00 37,051 -0.26(-2.12%)
Nov 11, 2014 11.22 12.26 11.10 12.26 124,879 +0.71(+6.15%)
Nov 10, 2014 11.69 11.70 11.02 11.55 106,399 -0.25(-2.12%)
Nov 07, 2014 11.98 13.75 11.00 11.80 88,040 -2.44(-17.13%)
Nov 06, 2014 14.68 14.68 13.29 14.24 46,944 +0.12(+0.85%)
Nov 05, 2014 14.42 14.89 13.77 14.12 64,080 -0.02(-0.14%)
Nov 04, 2014 14.00 14.14 13.64 14.14 30,638 +0.31(+2.24%)
Nov 03, 2014 13.44 14.23 13.44 13.83 56,960 +0.47(+3.52%)
Oct 31, 2014 13.46 13.51 12.80 13.36 36,506 +0.08(+0.60%)
Oct 30, 2014 13.88 13.88 12.11 13.28 91,263 -0.57(-4.12%)
Oct 29, 2014 14.90 14.90 13.56 13.85 73,578 -1.03(-6.92%)
Oct 28, 2014 13.80 14.90 13.58 14.88 188,223 +1.30(+9.57%)
Oct 27, 2014 13.00 13.00 13.00 13.58 139,456 +0.58(+4.46%)
Oct 24, 2014 11.91 13.02 11.80 13.00 48,178 +1.02(+8.51%)
Oct 23, 2014 11.53 12.18 11.26 11.98 43,491 +0.72(+6.39%)
Oct 22, 2014 10.11 11.26 10.11 11.26 22,587 +1.07(+10.50%)
Oct 21, 2014 9.790 10.19 9.620 10.19 15,549 +0.42(+4.30%)
Oct 20, 2014 9.500 9.920 9.500 9.770 28,292 +0.05(+0.51%)
Oct 17, 2014 9.310 10.27 9.310 9.720 37,933 +0.43(+4.63%)
Oct 16, 2014 8.980 9.480 8.890 9.290 18,432 +0.30(+3.34%)
Oct 15, 2014 9.330 9.360 8.910 8.990 22,121 -0.35(-3.75%)
Oct 14, 2014 9.800 9.810 9.230 9.340 24,868 -0.45(-4.60%)
Oct 13, 2014 10.01 10.01 9.651 9.790 23,349 -0.33(-3.26%)
Oct 10, 2014 9.860 10.26 9.810 10.12 12,021 +0.25(+2.53%)
Oct 09, 2014 10.23 10.29 9.820 9.870 21,527 -0.37(-3.61%)
Oct 08, 2014 10.28 10.35 10.06 10.24 20,503 +0.07(+0.69%)
Oct 07, 2014 10.14 10.44 10.06 10.17 12,112 -0.09(-0.88%)
Oct 06, 2014 10.40 10.58 10.05 10.26 33,133 -0.25(-2.38%)
Oct 03, 2014 11.01 11.47 10.50 10.51 30,426 -0.46(-4.19%)
Oct 02, 2014 10.72 11.13 10.06 10.97 41,164 +0.23(+2.14%)
Oct 01, 2014 10.77 11.77 10.56 10.74 67,102 -1.28(-10.65%)
Sep 30, 2014 12.15 13.49 11.67 12.02 131,355 -0.14(-1.15%)
Sep 29, 2014 11.67 12.45 11.55 12.16 137,308 +0.61(+5.28%)
Sep 26, 2014 10.49 11.85 10.38 11.55 77,662 +1.29(+12.57%)
Sep 25, 2014 10.93 11.10 10.20 10.26 76,543 -1.08(-9.52%)
Sep 24, 2014 11.25 11.75 11.08 11.34 52,458 -0.31(-2.66%)
Sep 23, 2014 11.78 12.19 10.57 11.65 362,400 -0.34(-2.84%)
Sep 22, 2014 11.75 12.00 11.19 11.99 307,879 +0.63(+5.55%)
Sep 19, 2014 10.50 11.73 10.09 11.36 163,788 +0.86(+8.19%)
Sep 18, 2014 9.360 10.77 8.920 10.50 91,478 +1.35(+14.75%)
Sep 17, 2014 9.470 9.470 8.739 9.150 29,721 -0.31(-3.28%)
Sep 16, 2014 9.440 9.500 9.150 9.460 31,231 +0.09(+0.96%)
Sep 15, 2014 9.090 9.500 8.520 9.370 41,910 +0.49(+5.52%)
Sep 12, 2014 8.810 9.350 8.745 8.880 63,036 -0.27(-2.95%)
Sep 11, 2014 8.350 10.80 8.350 9.150 305,633 +1.75(+23.65%)
Sep 10, 2014 7.780 7.840 7.780 7.400 19,212 -0.36(-4.64%)
Sep 09, 2014 7.570 7.820 7.520 7.760 34,700 -0.11(-1.40%)
Sep 08, 2014 6.660 8.000 6.510 7.870 51,031 +1.24(+18.70%)
Sep 05, 2014 6.637 6.640 6.515 6.630 3,676 -0.01(-0.15%)
Sep 04, 2014 6.510 6.640 6.510 6.640 400 +0.07(+1.07%)
Sep 03, 2014 6.580 6.630 6.490 6.570 6,895 -0.13(-1.94%)
Sep 02, 2014 6.670 6.799 6.572 6.700 4,127 -0.11(-1.62%)
Aug 29, 2014 6.490 6.810 6.810 6.810 6,000 +0.01(+0.15%)
Aug 28, 2014 6.900 6.900 6.780 6.800 13,002 -0.05(-0.77%)
Aug 27, 2014 6.850 6.853 6.850 6.853 2,134 +0.05(+0.77%)
Aug 26, 2014 6.800 6.800 6.790 6.800 1,784 +0.04(+0.59%)
Aug 25, 2014 6.670 6.900 6.670 6.760 10,365 +0.15(+2.27%)
Aug 22, 2014 6.621 6.621 6.610 6.610 650 -0.02(-0.30%)
Aug 21, 2014 6.512 6.630 6.512 6.630 4,150 +0.08(+1.22%)
Aug 20, 2014 6.525 6.550 6.525 6.550 566 -0.01(-0.15%)
Aug 19, 2014 6.662 6.662 6.520 6.560 5,158 +0.11(+1.71%)
Aug 18, 2014 6.530 6.530 6.430 6.450 4,315 -0.08(-1.23%)
Aug 14, 2014 6.500 6.530 6.530 6.530 1,300 +0.07(+1.08%)
Aug 13, 2014 6.421 6.460 6.421 6.460 451 -0.01(-0.15%)
Aug 12, 2014 6.380 6.470 6.380 6.470 3,718 -0.10(-1.52%)
Aug 11, 2014 6.200 6.700 6.200 6.570 1,368 -0.13(-1.94%)
Aug 08, 2014 6.850 6.850 6.600 6.700 6,283 +0.00(+0.00%)
Aug 07, 2014 6.010 6.760 6.010 6.700 30,144 +0.50(+8.01%)
Aug 06, 2014 6.440 6.440 6.203 6.203 10,200 +0.07(+1.19%)
Aug 05, 2014 6.580 6.580 6.040 6.130 3,119 -0.30(-4.65%)
Aug 04, 2014 6.420 6.429 6.411 6.429 2,224 -0.03(-0.48%)
Aug 01, 2014 6.580 6.600 6.460 6.460 1,406 -0.24(-3.58%)
Jul 31, 2014 6.550 6.710 6.420 6.700 3,877 -0.02(-0.30%)
Jul 30, 2014 6.650 6.720 6.650 6.720 587 +0.24(+3.70%)
Jul 29, 2014 6.540 6.819 6.410 6.480 9,962 -0.35(-5.12%)
Jul 28, 2014 6.830 6.830 6.830 6.830 281 +0.02(+0.32%)
Jul 25, 2014 6.760 6.839 6.750 6.808 4,571 +0.01(+0.13%)
Jul 24, 2014 6.780 6.799 6.770 6.799 866 +0.03(+0.43%)
Jul 23, 2014 6.750 6.770 6.750 6.770 2,412 +0.05(+0.74%)
Jul 22, 2014 6.749 6.750 6.710 6.720 4,350 -0.02(-0.30%)
Jul 21, 2014 6.560 6.740 6.540 6.740 1,216 +0.09(+1.35%)
Jul 18, 2014 6.510 6.890 6.510 6.650 24,512 +0.14(+2.15%)
Jul 17, 2014 6.511 6.520 6.510 6.510 2,548 -0.09(-1.36%)
Jul 16, 2014 6.600 6.600 6.600 6.600 159 -0.01(-0.15%)
Jul 15, 2014 6.630 6.630 6.600 6.610 1,118 -0.14(-2.07%)
Jul 14, 2014 6.890 6.910 6.560 6.750 5,412 +0.02(+0.31%)
Jul 11, 2014 6.920 6.920 6.720 6.729 6,233 -0.13(-1.91%)
Jul 09, 2014 6.720 6.860 6.860 6.860 168 -0.07(-1.01%)
Jul 08, 2014 6.910 6.960 6.800 6.930 5,705 +0.09(+1.32%)
Jul 07, 2014 6.860 6.950 6.600 6.840 11,010 +0.00(+0.07%)
Jul 03, 2014 6.650 6.835 6.835 6.835 1,500 +0.09(+1.33%)
Jul 02, 2014 6.680 6.839 6.460 6.745 6,569 -0.00(-0.07%)
Jul 01, 2014 6.810 6.850 6.520 6.750 5,872 -0.01(-0.15%)
Jun 30, 2014 6.800 6.800 6.510 6.760 14,005 -0.02(-0.29%)
Jun 27, 2014 6.770 6.800 6.460 6.780 6,171 +0.13(+1.95%)
Jun 26, 2014 6.700 6.800 6.550 6.650 5,521 -0.10(-1.48%)
Jun 25, 2014 6.700 6.750 6.240 6.750 8,717 +0.05(+0.75%)
Jun 24, 2014 6.700 6.789 6.700 6.700 7,273 -0.06(-0.89%)
Jun 23, 2014 6.790 6.790 6.700 6.760 3,432 +0.05(+0.75%)
Jun 20, 2014 6.700 6.810 6.700 6.710 16,622 -0.02(-0.30%)
Jun 19, 2014 6.750 6.810 6.280 6.730 8,937 +0.06(+0.90%)
Jun 18, 2014 6.570 6.800 6.570 6.670 19,777 +0.11(+1.68%)
Jun 17, 2014 6.250 6.640 6.250 6.560 4,413 +0.37(+5.98%)
Jun 16, 2014 6.000 6.290 5.970 6.190 39,241 +0.00(+0.00%)
Jun 13, 2014 6.040 6.190 6.040 6.190 4,061 +0.00(+0.00%)
Jun 12, 2014 6.277 6.280 6.090 6.190 2,018 +0.10(+1.64%)
Jun 11, 2014 6.260 6.260 5.940 6.090 2,335 -0.10(-1.62%)
Jun 10, 2014 5.940 6.290 5.940 6.190 7,843 +0.21(+3.51%)
Jun 06, 2014 5.970 6.300 5.950 5.980 9,954 -0.13(-2.13%)
Jun 05, 2014 5.980 6.110 5.960 6.110 4,120 -0.02(-0.33%)
Jun 04, 2014 6.010 6.130 6.000 6.130 14,398 +0.02(+0.33%)
Jun 03, 2014 6.046 6.130 5.920 6.110 6,710 -0.03(-0.49%)
Jun 02, 2014 6.140 6.140 5.920 6.140 1,424 -0.02(-0.32%)
May 30, 2014 6.000 6.160 6.000 6.160 1,200 +0.23(+3.88%)
May 28, 2014 6.090 5.930 5.930 5.930 2,100 -0.24(-3.89%)
May 27, 2014 5.920 6.170 5.920 6.170 5,748 +0.25(+4.22%)
May 23, 2014 5.930 5.920 5.920 5.920 300 -0.01(-0.10%)
May 22, 2014 5.950 6.000 5.900 5.926 8,862 -0.07(-1.23%)
May 21, 2014 6.010 6.010 5.950 6.000 10,680 -0.21(-3.38%)
May 20, 2014 5.900 6.230 5.900 6.210 5,540 +0.35(+5.97%)
May 19, 2014 5.800 6.090 5.750 5.860 7,548 +0.06(+1.03%)
May 16, 2014 6.050 6.230 5.800 5.800 19,829 -0.09(-1.61%)
May 15, 2014 6.370 6.380 5.895 5.895 18,480 -0.50(-7.75%)
May 14, 2014 6.500 6.690 6.150 6.390 23,188 -0.36(-5.26%)
May 13, 2014 6.750 6.850 6.710 6.745 10,187 -0.02(-0.37%)
May 12, 2014 6.840 6.880 6.650 6.770 19,408 +0.02(+0.30%)
May 09, 2014 6.500 6.880 6.488 6.750 28,293 +0.47(+7.48%)
May 08, 2014 6.140 6.280 5.880 6.280 7,472 +0.14(+2.28%)
May 07, 2014 6.010 6.140 5.770 6.140 11,558 +0.15(+2.50%)
May 06, 2014 6.070 6.190 5.980 5.990 7,298 -0.07(-1.16%)
May 05, 2014 6.100 6.179 5.800 6.060 18,205 -0.04(-0.66%)
May 02, 2014 6.130 6.189 5.980 6.100 7,221 +0.27(+4.63%)
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.