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

Kratos Defns (NQ: KTOS )

18.39 +0.57 (+3.20%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 1, 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 (%)
Mar 29, 2018 10.29 10.29 10.29 0 -0.09(-0.87%)
Mar 28, 2018 9.920 10.57 9.900 10.38 6,022,243 +0.83(+8.69%)
Mar 27, 2018 9.540 9.690 9.369 9.550 2,982,618 +0.01(+0.10%)
Mar 26, 2018 9.130 9.580 9.120 9.540 1,640,156 +0.52(+5.76%)
Mar 23, 2018 9.300 9.310 8.960 9.020 2,005,676 -0.30(-3.22%)
Mar 22, 2018 9.560 9.650 9.300 9.320 1,961,610 -0.37(-3.82%)
Mar 21, 2018 9.800 9.890 9.500 9.690 2,140,763 -0.02(-0.21%)
Mar 20, 2018 9.380 10.14 9.380 9.710 3,958,254 +0.40(+4.24%)
Mar 19, 2018 9.220 9.620 8.900 9.315 4,114,327 +0.04(+0.38%)
Mar 16, 2018 10.44 10.45 9.240 9.280 13,030,928 -1.17(-11.20%)
Mar 15, 2018 11.02 11.02 10.36 10.45 2,521,986 -0.55(-5.00%)
Mar 14, 2018 11.46 11.50 11.01 11.00 1,353,372 -0.40(-3.51%)
Mar 13, 2018 11.53 11.76 11.34 11.40 1,256,291 -0.05(-0.44%)
Mar 12, 2018 11.38 11.59 11.38 11.45 1,063,403 +0.06(+0.53%)
Mar 09, 2018 11.50 11.56 11.32 11.39 983,269 -0.06(-0.52%)
Mar 08, 2018 11.31 11.46 11.15 11.45 999,967 +0.13(+1.15%)
Mar 07, 2018 11.36 10.96 11.32 1,460,337 +0.29(+2.63%)
Mar 06, 2018 10.96 11.11 10.72 11.03 1,580,532 +0.08(+0.73%)
Mar 05, 2018 11.19 11.20 10.79 10.95 2,258,238 -0.29(-2.58%)
Mar 02, 2018 10.95 11.33 10.85 11.24 2,471,403 +0.20(+1.81%)
Mar 01, 2018 11.50 11.81 10.75 11.04 4,113,453 -1.01(-8.38%)
Feb 28, 2018 12.01 12.32 12.00 12.05 1,555,976 +0.07(+0.58%)
Feb 27, 2018 12.38 12.45 11.97 11.98 1,441,764 -0.39(-3.15%)
Feb 26, 2018 12.46 12.70 12.27 12.37 2,113,108 +0.06(+0.49%)
Feb 23, 2018 12.32 12.39 12.17 12.31 951,202 +0.08(+0.65%)
Feb 22, 2018 12.65 12.65 12.12 12.23 1,590,713 -0.29(-2.32%)
Feb 21, 2018 12.65 12.84 12.44 12.52 2,106,952 -0.13(-1.03%)
Feb 20, 2018 12.56 12.87 12.53 12.65 1,711,497 +0.04(+0.32%)
Feb 16, 2018 12.61 12.61 12.61 0 +0.32(+2.60%)
Feb 15, 2018 11.90 12.37 11.84 12.29 1,939,299 +0.45(+3.80%)
Feb 14, 2018 11.34 11.87 11.33 11.84 1,464,121 +0.37(+3.23%)
Feb 13, 2018 11.26 11.51 11.07 11.47 1,215,963 +0.12(+1.06%)
Feb 12, 2018 11.30 11.48 11.07 11.35 1,584,088 +0.10(+0.89%)
Feb 09, 2018 11.27 11.48 10.78 11.25 2,126,097 +0.15(+1.35%)
Feb 08, 2018 11.37 11.53 11.08 11.10 2,655,262 -0.22(-1.94%)
Feb 07, 2018 10.56 11.34 10.46 11.32 3,238,522 +0.77(+7.30%)
Feb 06, 2018 10.24 10.76 10.22 10.55 2,421,604 -0.13(-1.22%)
Feb 05, 2018 11.14 11.28 10.50 10.68 2,838,927 -0.67(-5.90%)
Feb 02, 2018 11.49 11.53 11.30 11.35 1,765,266 -0.18(-1.56%)
Feb 01, 2018 11.35 11.59 11.32 11.53 1,387,933 +0.12(+1.05%)
Jan 31, 2018 11.94 11.98 11.15 11.41 4,799,006 -0.59(-4.92%)
Jan 30, 2018 11.37 12.07 11.22 12.00 4,193,682 +0.47(+4.08%)
Jan 29, 2018 11.64 11.69 11.46 11.53 1,325,246 +0.01(+0.09%)
Jan 26, 2018 11.18 11.54 11.15 11.52 2,099,356 +0.37(+3.32%)
Jan 25, 2018 11.09 11.15 10.96 11.15 978,676 +0.14(+1.27%)
Jan 24, 2018 11.06 11.16 10.86 11.01 1,706,764 -0.08(-0.72%)
Jan 23, 2018 10.92 11.24 10.67 11.09 2,254,847 +0.13(+1.19%)
Jan 22, 2018 11.22 11.25 10.90 10.96 1,408,556 -0.34(-3.01%)
Jan 19, 2018 11.28 11.40 11.15 11.30 1,113,152 +0.06(+0.53%)
Jan 18, 2018 11.20 11.31 11.05 11.24 2,406,835 +0.00(+0.00%)
Jan 17, 2018 11.07 11.28 10.96 11.24 1,164,200 +0.25(+2.27%)
Jan 16, 2018 11.35 11.44 10.90 10.99 1,248,746 -0.34(-3.00%)
Jan 12, 2018 11.33 11.33 11.33 0 -0.04(-0.35%)
Jan 11, 2018 11.20 11.42 11.06 11.37 1,213,333 +0.17(+1.52%)
Jan 10, 2018 11.21 11.27 11.03 11.20 1,033,084 -0.09(-0.80%)
Jan 09, 2018 11.71 11.73 11.19 11.29 1,516,695 -0.42(-3.59%)
Jan 08, 2018 11.75 11.99 11.67 11.71 2,328,927 -0.02(-0.17%)
Jan 05, 2018 11.50 11.74 11.42 11.73 2,312,286 +0.31(+2.71%)
Jan 04, 2018 10.98 11.50 10.95 11.42 2,665,258 +0.47(+4.29%)
Jan 03, 2018 11.02 11.15 10.70 10.95 1,756,263 -0.01(-0.09%)
Jan 02, 2018 11.02 11.09 10.77 10.96 1,477,534 +0.37(+3.49%)
Dec 29, 2017 10.59 10.59 10.59 0 -0.04(-0.38%)
Dec 28, 2017 10.65 10.72 10.53 10.63 646,003 -0.03(-0.28%)
Dec 27, 2017 10.66 10.73 10.52 10.66 904,021 -0.01(-0.09%)
Dec 26, 2017 10.87 10.99 10.59 10.67 883,302 -0.26(-2.38%)
Dec 22, 2017 10.95 11.08 10.88 10.93 807,752 -0.06(-0.55%)
Dec 21, 2017 11.07 11.15 10.95 10.99 763,341 -0.09(-0.81%)
Dec 20, 2017 11.12 11.20 10.99 11.08 945,918 -0.03(-0.27%)
Dec 19, 2017 11.24 11.40 10.91 11.11 1,587,010 +0.12(+1.09%)
Dec 18, 2017 11.08 11.14 10.87 10.99 1,327,028 +0.00(+0.00%)
Dec 15, 2017 10.99 11.12 10.80 10.99 5,468,468 +0.06(+0.55%)
Dec 14, 2017 10.73 11.10 10.70 10.93 2,112,655 +0.21(+1.96%)
Dec 13, 2017 10.25 10.76 10.21 10.72 1,539,320 +0.47(+4.59%)
Dec 12, 2017 10.28 10.38 10.23 10.25 872,679 -0.02(-0.19%)
Dec 11, 2017 10.25 10.63 10.16 10.27 1,924,613 +0.15(+1.48%)
Dec 08, 2017 10.56 10.56 10.02 10.12 1,774,074 -0.40(-3.80%)
Dec 07, 2017 10.34 10.57 10.27 10.52 1,224,888 +0.33(+3.24%)
Dec 06, 2017 9.960 10.27 9.960 10.19 981,312 +0.16(+1.60%)
Dec 05, 2017 10.03 10.17 9.950 10.03 1,610,261 -0.04(-0.40%)
Dec 04, 2017 10.35 10.49 10.05 10.07 1,270,909 -0.16(-1.56%)
Dec 01, 2017 10.64 10.72 10.05 10.23 1,764,270 -0.20(-1.92%)
Nov 30, 2017 10.43 10.59 10.35 10.43 1,481,956 +0.05(+0.48%)
Nov 29, 2017 10.62 10.85 10.31 10.38 1,190,946 -0.20(-1.89%)
Nov 28, 2017 10.36 10.60 10.26 10.58 1,483,039 +0.28(+2.72%)
Nov 27, 2017 10.22 10.39 10.17 10.30 1,129,206 +0.08(+0.78%)
Nov 24, 2017 10.12 10.30 10.08 10.22 641,832 +0.12(+1.19%)
Nov 22, 2017 10.33 10.37 10.05 10.10 1,328,718 -0.23(-2.23%)
Nov 21, 2017 10.16 10.54 10.16 10.33 1,595,146 +0.21(+2.08%)
Nov 20, 2017 9.950 10.18 9.890 10.12 2,507,429 +0.15(+1.50%)
Nov 17, 2017 10.45 10.50 9.950 9.970 2,660,778 -0.46(-4.41%)
Nov 16, 2017 10.25 10.49 10.18 10.43 2,179,149 +0.23(+2.25%)
Nov 15, 2017 10.05 10.29 9.800 10.20 1,959,262 +0.12(+1.19%)
Nov 14, 2017 9.990 10.26 9.711 10.08 1,851,843 +0.08(+0.80%)
Nov 13, 2017 10.55 10.60 9.830 10.00 4,023,683 -0.61(-5.75%)
Nov 10, 2017 10.64 10.78 10.56 10.61 1,314,562 -0.08(-0.75%)
Nov 09, 2017 10.85 10.98 10.50 10.69 1,805,936 -0.22(-2.02%)
Nov 08, 2017 11.09 11.18 10.63 10.91 2,236,351 -0.27(-2.42%)
Nov 07, 2017 11.48 11.57 11.14 11.18 1,909,874 -0.26(-2.27%)
Nov 06, 2017 11.16 11.64 11.05 11.44 2,388,897 +0.45(+4.09%)
Nov 03, 2017 12.14 12.25 10.55 10.99 4,502,267 -0.99(-8.26%)
Nov 02, 2017 11.89 12.09 11.62 11.98 1,964,877 +0.08(+0.67%)
Nov 01, 2017 12.16 12.30 11.65 11.90 1,603,386 -0.14(-1.16%)
Oct 31, 2017 11.97 12.11 11.97 12.04 1,354,618 +0.10(+0.84%)
Oct 30, 2017 12.00 12.22 11.86 11.94 1,476,506 -0.09(-0.75%)
Oct 27, 2017 12.20 12.36 11.92 12.03 1,946,231 -0.16(-1.31%)
Oct 26, 2017 12.81 12.82 12.18 12.19 1,664,618 -0.58(-4.54%)
Oct 25, 2017 12.97 13.05 12.63 12.77 1,160,270 -0.19(-1.47%)
Oct 24, 2017 12.80 12.99 12.78 12.96 1,092,671 +0.15(+1.17%)
Oct 23, 2017 13.00 13.00 12.72 12.81 1,240,962 -0.08(-0.62%)
Oct 20, 2017 12.65 12.92 12.60 12.89 1,098,263 +0.32(+2.55%)
Oct 19, 2017 12.55 12.62 12.34 12.57 1,164,021 -0.09(-0.71%)
Oct 18, 2017 12.50 12.77 12.33 12.66 1,133,830 +0.14(+1.12%)
Oct 17, 2017 12.82 12.89 12.47 12.52 1,578,649 -0.35(-2.72%)
Oct 16, 2017 13.10 13.19 12.83 12.87 1,605,925 -0.23(-1.76%)
Oct 13, 2017 13.29 13.34 13.06 13.10 1,088,400 -0.20(-1.50%)
Oct 12, 2017 13.20 13.39 13.06 13.30 1,360,884 +0.10(+0.76%)
Oct 11, 2017 13.58 13.58 13.07 13.20 1,909,089 -0.23(-1.71%)
Oct 10, 2017 13.75 13.75 13.30 13.43 1,487,591 -0.28(-2.04%)
Oct 09, 2017 13.51 13.75 13.49 13.71 1,184,397 +0.27(+2.01%)
Oct 06, 2017 13.28 13.46 13.10 13.44 1,531,074 -0.04(-0.30%)
Oct 05, 2017 13.44 13.73 13.31 13.48 1,427,117 +0.05(+0.37%)
Oct 04, 2017 13.36 13.48 13.26 13.43 1,003,114 +0.06(+0.45%)
Oct 03, 2017 13.28 13.55 13.27 13.37 1,145,233 +0.04(+0.30%)
Oct 02, 2017 13.05 13.34 13.00 13.33 1,718,736 +0.25(+1.91%)
Sep 29, 2017 13.09 13.13 12.84 13.08 1,328,705 -0.01(-0.08%)
Sep 28, 2017 13.22 13.30 13.00 13.09 1,602,724 -0.21(-1.58%)
Sep 27, 2017 13.35 12.94 13.30 2,456,450 +0.23(+1.76%)
Sep 26, 2017 12.94 13.20 12.73 13.07 2,688,459 +0.35(+2.75%)
Sep 25, 2017 13.00 13.09 12.54 12.72 2,805,017 -0.28(-2.15%)
Sep 22, 2017 12.53 13.01 12.51 13.00 4,616,667 +0.51(+4.08%)
Sep 21, 2017 12.36 12.51 12.21 12.49 1,818,882 +0.16(+1.30%)
Sep 20, 2017 12.50 12.51 12.22 12.33 1,535,657 -0.12(-0.96%)
Sep 19, 2017 12.41 12.53 12.16 12.45 2,274,555 +0.16(+1.30%)
Sep 18, 2017 12.10 12.57 11.96 12.29 3,483,448 +0.51(+4.33%)
Sep 15, 2017 11.65 11.90 11.47 11.78 2,624,140 +0.23(+1.99%)
Sep 14, 2017 11.93 11.94 11.55 11.55 2,590,126 -0.39(-3.27%)
Sep 13, 2017 11.93 12.06 11.59 11.94 2,142,875 +0.01(+0.08%)
Sep 12, 2017 12.32 12.40 11.89 11.93 3,331,098 -0.39(-3.17%)
Sep 11, 2017 12.42 12.47 12.23 12.32 3,201,009 +0.04(+0.33%)
Sep 08, 2017 12.55 12.65 12.19 12.28 12,199,684 -0.55(-4.29%)
Sep 07, 2017 13.40 13.50 12.69 12.83 4,606,765 -0.70(-5.17%)
Sep 06, 2017 13.89 13.93 13.10 13.53 4,669,048 -0.28(-2.03%)
Sep 05, 2017 13.80 13.89 13.40 13.81 1,850,796 +0.42(+3.14%)
Sep 01, 2017 13.39 13.58 13.26 13.39 1,098,363 +0.01(+0.07%)
Aug 31, 2017 13.43 13.53 13.25 13.38 1,403,404 +0.05(+0.38%)
Aug 30, 2017 13.06 13.40 12.95 13.33 2,781,569 +0.43(+3.33%)
Aug 29, 2017 12.50 13.12 12.32 12.90 3,834,526 +0.75(+6.17%)
Aug 28, 2017 12.40 12.40 12.11 12.15 817,232 -0.19(-1.54%)
Aug 25, 2017 12.55 12.62 12.16 12.34 824,147 -0.17(-1.36%)
Aug 24, 2017 12.33 12.80 12.22 12.51 1,332,825 +0.19(+1.54%)
Aug 23, 2017 12.27 12.33 12.11 12.32 854,380 -0.04(-0.28%)
Aug 22, 2017 12.10 12.40 12.10 12.36 703,135 +0.33(+2.70%)
Aug 21, 2017 12.24 12.25 11.92 12.03 1,290,351 -0.26(-2.12%)
Aug 18, 2017 12.15 12.36 12.14 12.29 829,255 +0.07(+0.57%)
Aug 17, 2017 12.45 12.50 12.13 12.22 1,092,295 -0.24(-1.93%)
Aug 16, 2017 12.53 12.62 12.31 12.46 1,000,790 -0.02(-0.16%)
Aug 15, 2017 12.78 13.02 12.43 12.48 1,497,876 -0.24(-1.89%)
Aug 14, 2017 12.44 12.74 12.40 12.72 1,546,304 +0.37(+3.00%)
Aug 11, 2017 12.14 12.40 12.02 12.35 1,434,588 +0.23(+1.94%)
Aug 10, 2017 12.70 12.70 11.88 12.12 2,452,966 -0.28(-2.22%)
Aug 09, 2017 11.98 12.51 11.80 12.39 2,567,460 +0.52(+4.38%)
Aug 08, 2017 11.39 12.05 11.31 11.87 2,076,724 +0.64(+5.70%)
Aug 07, 2017 11.08 11.28 11.01 11.23 633,700 +0.16(+1.45%)
Aug 04, 2017 11.12 10.95 11.07 637,441 -0.01(-0.09%)
Aug 03, 2017 11.09 11.22 10.95 11.08 1,038,880 -0.03(-0.27%)
Aug 02, 2017 11.03 11.22 10.94 11.11 894,060 +0.10(+0.91%)
Aug 01, 2017 11.02 11.11 10.82 11.01 1,274,018 +0.00(+0.05%)
Jul 31, 2017 11.02 11.13 10.64 11.01 2,175,905 -0.11(-1.03%)
Jul 28, 2017 12.20 12.23 10.95 11.12 4,570,771 -1.10(-9.00%)
Jul 27, 2017 12.50 12.60 11.94 12.22 1,563,433 -0.26(-2.08%)
Jul 26, 2017 12.72 12.75 12.45 12.48 1,213,507 -0.13(-1.03%)
Jul 25, 2017 12.48 12.69 12.41 12.61 1,168,009 +0.21(+1.69%)
Jul 24, 2017 12.40 12.54 12.27 12.40 1,081,104 +0.02(+0.16%)
Jul 21, 2017 12.34 12.48 12.24 12.38 944,205 +0.05(+0.41%)
Jul 20, 2017 12.24 12.36 12.08 12.33 943,766 +0.07(+0.57%)
Jul 19, 2017 11.95 12.29 11.94 12.26 1,131,209 +0.30(+2.51%)
Jul 18, 2017 11.98 12.12 11.82 11.96 959,288 +0.01(+0.08%)
Jul 17, 2017 11.90 12.11 11.66 11.95 1,300,381 +0.05(+0.42%)
Jul 14, 2017 12.36 12.44 11.74 11.90 4,065,252 -0.97(-7.54%)
Jul 13, 2017 12.80 12.91 12.62 12.87 1,095,744 +0.15(+1.18%)
Jul 12, 2017 12.62 12.88 12.60 12.72 1,193,262 +0.23(+1.84%)
Jul 11, 2017 12.36 12.72 12.28 12.49 1,552,135 +0.29(+2.38%)
Jul 10, 2017 12.25 12.32 11.97 12.20 856,168 +0.01(+0.08%)
Jul 07, 2017 11.97 12.22 11.88 12.19 838,147 +0.22(+1.84%)
Jul 06, 2017 11.77 12.24 11.77 11.97 1,326,761 +0.15(+1.27%)
Jul 05, 2017 11.47 11.94 11.15 11.82 1,304,241 +0.25(+2.16%)
Jul 03, 2017 11.95 11.98 11.56 11.57 669,132 -0.30(-2.53%)
Jun 30, 2017 11.97 12.01 11.71 11.87 1,275,364 -0.05(-0.42%)
Jun 29, 2017 12.14 12.16 11.69 11.92 1,650,353 -0.23(-1.89%)
Jun 28, 2017 11.50 12.34 11.47 12.15 2,308,101 +0.80(+7.05%)
Jun 27, 2017 11.53 11.57 11.24 11.35 920,412 -0.12(-1.05%)
Jun 26, 2017 11.62 11.76 11.45 11.47 810,949 -0.09(-0.78%)
Jun 23, 2017 11.63 11.56 2,030,430 +0.21(+1.85%)
Jun 22, 2017 11.24 11.43 11.21 11.35 744,034 +0.14(+1.25%)
Jun 21, 2017 11.19 11.33 11.15 11.21 780,794 +0.05(+0.45%)
Jun 20, 2017 11.07 11.28 10.97 11.16 1,065,432 +0.10(+0.90%)
Jun 19, 2017 10.85 11.10 10.85 11.06 702,594 +0.27(+2.50%)
Jun 16, 2017 10.78 10.94 10.66 10.79 1,712,115 -0.03(-0.28%)
Jun 15, 2017 10.68 10.86 10.65 10.82 510,185 +0.00(+0.00%)
Jun 14, 2017 11.03 11.07 10.71 10.82 708,910 -0.15(-1.37%)
Jun 13, 2017 10.81 11.10 10.81 10.97 733,314 +0.15(+1.39%)
Jun 12, 2017 11.02 11.13 10.71 10.82 829,846 -0.17(-1.55%)
Jun 09, 2017 11.19 11.47 10.81 10.99 2,073,198 -0.14(-1.26%)
Jun 08, 2017 10.49 11.19 10.45 11.13 1,896,860 +0.61(+5.80%)
Jun 07, 2017 10.75 10.84 10.40 10.52 831,860 -0.20(-1.87%)
Jun 06, 2017 10.64 10.80 10.49 10.72 1,034,150 +0.07(+0.66%)
Jun 05, 2017 10.90 10.91 10.61 10.65 956,452 -0.24(-2.20%)
Jun 02, 2017 10.63 10.98 10.60 10.89 1,000,509 +0.25(+2.35%)
Jun 01, 2017 10.76 10.83 10.58 10.64 1,071,800 -0.18(-1.66%)
May 31, 2017 10.73 10.92 10.54 10.82 1,352,257 +0.26(+2.46%)
May 30, 2017 11.15 11.20 10.47 10.56 1,877,484 -0.47(-4.26%)
May 26, 2017 11.03 11.15 10.92 11.03 1,055,695 -0.02(-0.18%)
May 25, 2017 11.01 11.26 10.87 11.05 2,160,772 +0.29(+2.70%)
May 24, 2017 10.26 10.84 10.26 10.76 1,537,371 +0.48(+4.67%)
May 23, 2017 10.39 10.48 10.16 10.28 1,251,087 -0.03(-0.29%)
May 22, 2017 10.09 10.33 10.08 10.31 1,804,542 +0.38(+3.83%)
May 19, 2017 9.810 10.12 9.800 9.930 1,133,658 +0.12(+1.22%)
May 18, 2017 9.650 9.920 9.600 9.810 891,372 +0.11(+1.13%)
May 17, 2017 9.590 9.810 9.480 9.700 1,347,021 -0.01(-0.10%)
May 16, 2017 9.630 9.710 9.480 9.710 977,168 +0.10(+1.04%)
May 15, 2017 9.460 9.700 9.460 9.610 1,257,800 +0.23(+2.45%)
May 12, 2017 9.410 9.450 9.280 9.380 615,125 -0.05(-0.53%)
May 11, 2017 9.360 9.500 9.160 9.430 984,619 +0.04(+0.43%)
May 10, 2017 9.200 9.449 9.180 9.390 1,229,424 +0.18(+1.95%)
May 09, 2017 9.250 9.360 9.155 9.210 1,468,188 -0.09(-0.97%)
May 08, 2017 9.050 9.380 8.972 9.300 3,086,424 +0.22(+2.42%)
May 05, 2017 8.200 9.080 8.200 9.080 6,495,327 +1.41(+18.38%)
May 04, 2017 7.760 7.790 7.630 7.670 912,908 -0.08(-1.03%)
May 03, 2017 7.810 7.820 7.660 7.750 760,141 -0.07(-0.90%)
May 02, 2017 7.970 8.090 7.820 7.820 843,267 -0.18(-2.25%)
May 01, 2017 7.650 8.070 7.630 8.000 1,369,802 +0.38(+4.99%)
Apr 28, 2017 7.690 7.760 7.610 7.620 554,096 -0.05(-0.65%)
Apr 27, 2017 7.780 7.820 7.670 7.670 570,452 -0.10(-1.29%)
Apr 26, 2017 7.790 7.840 7.660 7.770 884,416 -0.02(-0.26%)
Apr 25, 2017 7.770 7.920 7.770 7.790 986,414 +0.08(+1.04%)
Apr 24, 2017 7.790 7.830 7.690 7.710 897,421 +0.11(+1.45%)
Apr 21, 2017 7.570 7.650 7.510 7.600 587,579 +0.03(+0.40%)
Apr 20, 2017 7.450 7.570 7.380 7.570 813,130 +0.16(+2.16%)
Apr 19, 2017 7.560 7.590 7.410 7.410 697,517 -0.14(-1.85%)
Apr 18, 2017 7.470 7.550 7.410 7.550 851,178 +0.04(+0.53%)
Apr 17, 2017 7.410 7.540 7.380 7.510 880,908 +0.12(+1.62%)
Apr 13, 2017 7.550 7.630 7.370 7.390 1,269,713 -0.20(-2.64%)
Apr 12, 2017 7.930 7.970 7.570 7.590 981,701 -0.36(-4.53%)
Apr 11, 2017 7.810 7.970 7.750 7.950 1,023,256 +0.11(+1.40%)
Apr 10, 2017 7.830 8.000 7.800 7.840 988,230 +0.00(+0.00%)
Apr 07, 2017 8.000 8.040 7.820 7.840 1,184,024 -0.04(-0.51%)
Apr 06, 2017 7.770 7.950 7.750 7.880 1,505,484 +0.11(+1.42%)
Apr 05, 2017 7.770 7.920 7.680 7.770 1,795,794 +0.01(+0.13%)
Apr 04, 2017 7.685 7.770 7.660 7.760 1,152,732 +0.05(+0.65%)
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.