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

Aspen Aerogels Inc (NY: ASPN )

26.59 +0.32 (+1.22%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 8, 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 (%)
Sep 28, 2018 4.560 4.650 4.330 4.570 34,400 +0.02(+0.44%)
Sep 27, 2018 4.250 4.550 4.224 4.550 19,305 +0.26(+6.06%)
Sep 26, 2018 4.480 4.580 4.220 4.290 53,958 -0.11(-2.50%)
Sep 25, 2018 4.310 4.500 4.000 4.400 926,051 +0.02(+0.46%)
Sep 24, 2018 4.450 4.505 4.350 4.380 2,949 -0.07(-1.57%)
Sep 21, 2018 4.780 4.780 4.360 4.450 120,900 -0.31(-6.51%)
Sep 20, 2018 4.800 4.800 4.760 4.760 7,170 -0.07(-1.45%)
Sep 19, 2018 4.830 4.880 4.790 4.830 7,054 -0.04(-0.82%)
Sep 18, 2018 4.800 4.870 4.770 4.870 2,181 +0.09(+1.88%)
Sep 17, 2018 4.770 4.880 4.770 4.780 6,563 -0.05(-1.04%)
Sep 14, 2018 4.810 4.890 4.770 4.830 7,200 -0.01(-0.21%)
Sep 13, 2018 4.770 4.840 4.770 4.840 10,154 +0.01(+0.21%)
Sep 12, 2018 4.820 4.840 4.793 4.830 2,424 +0.01(+0.21%)
Sep 11, 2018 4.800 4.840 4.760 4.820 6,635 -0.02(-0.41%)
Sep 10, 2018 4.810 4.840 4.684 4.840 2,799 +0.00(+0.00%)
Sep 07, 2018 4.810 4.840 4.660 4.840 10,400 -0.01(-0.21%)
Sep 06, 2018 4.760 4.850 4.600 4.850 5,391 +0.10(+2.11%)
Sep 05, 2018 4.650 4.750 4.610 4.750 2,735 +0.09(+1.93%)
Sep 04, 2018 4.810 4.810 4.660 4.660 5,061 -0.18(-3.72%)
Aug 31, 2018 4.840 4.840 4.840 0 -0.03(-0.62%)
Aug 30, 2018 4.790 4.870 4.720 4.870 2,399 +0.05(+1.04%)
Aug 29, 2018 4.880 4.880 4.760 4.820 1,934 -0.06(-1.23%)
Aug 28, 2018 4.880 4.880 4.870 4.880 4,082 +0.06(+1.24%)
Aug 27, 2018 4.750 4.880 4.750 4.820 16,758 +0.03(+0.63%)
Aug 24, 2018 4.880 4.880 4.630 4.790 42,700 -0.08(-1.64%)
Aug 23, 2018 4.870 4.927 4.810 4.870 2,829 -0.04(-0.81%)
Aug 22, 2018 4.765 4.910 4.765 4.910 917 +0.10(+2.08%)
Aug 21, 2018 4.820 4.940 4.810 4.810 9,290 -0.01(-0.21%)
Aug 20, 2018 4.820 4.880 4.690 4.820 20,974 +0.03(+0.63%)
Aug 17, 2018 4.790 4.880 4.790 4.790 21,600 -0.01(-0.21%)
Aug 16, 2018 4.800 4.840 4.780 4.800 5,003 +0.04(+0.84%)
Aug 15, 2018 4.930 5.000 4.660 4.760 32,239 -0.14(-2.86%)
Aug 14, 2018 5.010 5.050 4.875 4.900 38,991 -0.14(-2.78%)
Aug 13, 2018 5.000 5.100 4.915 5.040 40,385 -0.01(-0.20%)
Aug 10, 2018 4.900 5.050 4.770 5.050 35,700 +0.21(+4.34%)
Aug 09, 2018 4.775 4.870 4.704 4.840 82,605 +0.03(+0.62%)
Aug 08, 2018 4.700 4.830 4.700 4.810 8,295 +0.08(+1.69%)
Aug 07, 2018 4.750 4.820 4.690 4.730 13,354 -0.06(-1.25%)
Aug 06, 2018 4.780 4.800 4.600 4.790 21,997 +0.00(+0.00%)
Aug 03, 2018 4.500 4.800 4.340 4.790 77,200 -0.35(-6.81%)
Aug 02, 2018 5.160 5.270 5.090 5.140 5,121 -0.04(-0.77%)
Aug 01, 2018 5.100 5.180 5.000 5.180 2,866 +0.10(+1.97%)
Jul 31, 2018 5.100 5.100 5.030 5.080 6,230 -0.09(-1.74%)
Jul 30, 2018 5.190 5.240 5.170 5.170 1,264 -0.05(-0.96%)
Jul 27, 2018 4.840 5.230 4.820 5.220 44,600 +0.38(+7.85%)
Jul 26, 2018 4.870 4.870 4.760 4.840 8,792 -0.07(-1.43%)
Jul 25, 2018 4.920 4.920 4.910 4.910 1,091 -0.01(-0.20%)
Jul 24, 2018 4.900 4.940 4.840 4.920 7,597 -0.09(-1.80%)
Jul 23, 2018 5.010 5.010 4.810 5.010 6,600 -0.07(-1.38%)
Jul 20, 2018 5.060 5.180 5.030 5.080 1,892 -0.04(-0.78%)
Jul 19, 2018 5.150 5.220 5.120 5.120 3,417 -0.03(-0.58%)
Jul 18, 2018 5.180 5.180 5.130 5.150 2,320 -0.04(-0.77%)
Jul 17, 2018 5.200 5.230 5.190 5.190 4,261 -0.03(-0.57%)
Jul 16, 2018 5.128 5.250 5.010 5.220 23,580 +0.18(+3.57%)
Jul 13, 2018 5.100 5.100 5.000 5.040 3,358 -0.06(-1.18%)
Jul 12, 2018 4.960 5.110 4.960 5.100 5,883 +0.11(+2.20%)
Jul 11, 2018 4.980 5.070 4.920 4.990 14,956 +0.02(+0.40%)
Jul 10, 2018 5.020 5.020 4.900 4.970 15,944 -0.06(-1.19%)
Jul 09, 2018 4.980 5.040 4.894 5.030 25,369 +0.15(+3.07%)
Jul 06, 2018 4.830 4.960 4.799 4.880 26,546 -0.01(-0.20%)
Jul 05, 2018 4.830 4.900 4.790 4.890 10,013 +0.05(+1.03%)
Jul 03, 2018 4.840 4.840 4.840 0 +0.01(+0.21%)
Jul 02, 2018 4.860 4.920 4.825 4.830 12,450 -0.07(-1.43%)
Jun 29, 2018 4.910 4.930 4.860 4.900 49,949 +0.03(+0.62%)
Jun 28, 2018 4.870 4.900 4.850 4.870 44,480 +0.00(+0.00%)
Jun 27, 2018 4.880 4.970 4.830 4.870 33,773 -0.01(-0.20%)
Jun 26, 2018 5.010 5.040 4.880 4.880 66,464 -0.17(-3.37%)
Jun 25, 2018 5.220 5.220 5.000 5.050 23,007 -0.14(-2.70%)
Jun 22, 2018 5.140 5.315 5.120 5.190 33,623 +0.02(+0.39%)
Jun 21, 2018 5.290 5.290 5.100 5.170 18,734 -0.10(-1.90%)
Jun 20, 2018 5.270 5.300 5.200 5.270 9,322 +0.03(+0.57%)
Jun 19, 2018 5.100 5.290 5.050 5.240 20,861 +0.04(+0.77%)
Jun 18, 2018 5.120 5.240 5.080 5.200 7,058 +0.12(+2.36%)
Jun 15, 2018 5.140 5.120 5.080 10,501 -0.04(-0.78%)
Jun 14, 2018 5.190 5.190 5.060 5.120 18,180 -0.02(-0.39%)
Jun 13, 2018 5.150 5.180 5.070 5.140 13,951 +0.01(+0.19%)
Jun 12, 2018 5.110 5.150 5.030 5.130 113,408 +0.00(+0.00%)
Jun 11, 2018 5.080 5.150 5.050 5.130 27,978 +0.08(+1.58%)
Jun 08, 2018 5.060 5.130 5.020 5.050 17,297 -0.01(-0.20%)
Jun 07, 2018 5.060 5.110 5.030 5.060 34,978 +0.01(+0.20%)
Jun 06, 2018 5.120 5.020 5.050 37,313 -0.04(-0.79%)
Jun 05, 2018 5.080 5.120 5.080 5.090 10,798 -0.01(-0.20%)
Jun 04, 2018 5.070 5.150 5.050 5.100 24,898 +0.05(+0.99%)
Jun 01, 2018 5.000 5.090 4.910 5.050 19,317 +0.03(+0.60%)
May 31, 2018 5.030 5.060 5.020 5.020 21,625 +0.00(+0.00%)
May 30, 2018 5.000 5.040 5.000 5.020 57,653 +0.05(+1.01%)
May 29, 2018 4.860 4.990 4.860 4.970 9,198 +0.06(+1.22%)
May 25, 2018 4.910 4.910 4.910 0 +0.06(+1.24%)
May 24, 2018 4.810 4.990 4.360 4.850 7,301 -0.01(-0.21%)
May 23, 2018 4.970 4.970 4.700 4.860 16,081 -0.09(-1.82%)
May 22, 2018 4.936 5.000 4.900 4.950 6,400 -0.04(-0.80%)
May 21, 2018 4.970 5.060 4.960 4.990 22,369 +0.00(+0.00%)
May 18, 2018 4.950 4.990 4.860 4.990 9,504 +0.03(+0.60%)
May 17, 2018 5.000 5.140 4.920 4.960 15,279 -0.04(-0.80%)
May 16, 2018 5.000 5.130 4.976 5.000 17,220 +0.01(+0.20%)
May 15, 2018 4.960 5.000 4.960 4.990 9,617 -0.01(-0.20%)
May 14, 2018 4.970 5.150 4.950 5.000 63,031 +0.03(+0.60%)
May 11, 2018 4.960 5.080 4.950 4.970 22,689 -0.03(-0.60%)
May 10, 2018 4.750 5.090 4.690 5.000 185,034 +0.25(+5.26%)
May 09, 2018 4.730 4.800 4.700 4.750 34,748 +0.04(+0.85%)
May 08, 2018 4.640 4.760 4.580 4.710 30,719 +0.10(+2.17%)
May 07, 2018 4.570 4.635 4.486 4.610 39,646 +0.06(+1.32%)
May 04, 2018 4.160 4.580 4.160 4.550 66,624 +0.10(+2.25%)
May 03, 2018 4.500 4.550 4.450 4.450 981 -0.02(-0.45%)
May 02, 2018 4.550 4.560 4.444 4.470 23,282 -0.02(-0.45%)
May 01, 2018 4.460 4.510 4.380 4.490 10,417 -0.01(-0.22%)
Apr 30, 2018 4.450 4.590 4.440 4.500 12,169 +0.05(+1.12%)
Apr 27, 2018 4.370 4.450 4.310 4.450 11,628 +0.04(+0.91%)
Apr 26, 2018 4.480 4.480 4.299 4.410 5,259 -0.04(-0.90%)
Apr 25, 2018 4.520 4.520 4.400 4.450 2,995 -0.06(-1.33%)
Apr 24, 2018 4.480 4.510 4.410 4.510 4,464 +0.06(+1.35%)
Apr 23, 2018 4.550 4.550 4.390 4.450 7,390 -0.09(-1.98%)
Apr 20, 2018 4.420 4.540 4.370 4.540 12,390 +0.10(+2.25%)
Apr 19, 2018 4.380 4.450 4.290 4.440 474,229 +0.06(+1.37%)
Apr 18, 2018 4.350 4.400 4.350 4.380 18,531 +0.04(+0.92%)
Apr 17, 2018 4.450 4.450 4.300 4.340 41,836 -0.13(-2.91%)
Apr 16, 2018 4.490 4.490 4.360 4.470 35,195 +0.06(+1.36%)
Apr 13, 2018 4.280 4.440 4.261 4.410 14,797 +0.12(+2.80%)
Apr 12, 2018 4.170 4.340 4.080 4.290 285,225 +0.19(+4.63%)
Apr 11, 2018 4.100 4.110 4.060 4.100 34,479 -0.04(-0.97%)
Apr 10, 2018 4.090 4.200 4.040 4.140 13,417 +0.11(+2.73%)
Apr 09, 2018 4.200 4.200 4.030 4.030 18,291 -0.15(-3.59%)
Apr 06, 2018 4.130 4.280 4.120 4.180 21,921 +0.04(+0.97%)
Apr 05, 2018 4.150 4.190 4.117 4.140 35,041 -0.01(-0.24%)
Apr 04, 2018 4.130 4.160 4.130 4.150 16,822 +0.01(+0.24%)
Apr 03, 2018 4.161 4.230 4.140 4.140 19,288 -0.04(-0.96%)
Apr 02, 2018 4.230 4.250 4.140 4.180 21,730 -0.09(-2.11%)
Mar 29, 2018 4.270 4.270 4.270 0 +0.02(+0.47%)
Mar 28, 2018 4.200 4.300 4.200 4.250 16,122 +0.01(+0.24%)
Mar 27, 2018 4.250 4.280 4.230 4.240 24,047 -0.01(-0.24%)
Mar 26, 2018 4.310 4.370 4.180 4.250 224,562 -0.01(-0.23%)
Mar 23, 2018 4.290 4.355 4.230 4.260 15,348 +0.02(+0.47%)
Mar 22, 2018 4.300 4.430 4.240 4.240 19,251 -0.05(-1.17%)
Mar 21, 2018 4.290 4.360 4.225 4.290 46,712 +0.04(+0.94%)
Mar 20, 2018 4.290 4.290 4.240 4.250 93,275 -0.02(-0.47%)
Mar 19, 2018 4.470 4.500 4.260 4.270 55,373 -0.21(-4.69%)
Mar 16, 2018 4.510 4.550 4.385 4.480 29,813 +0.00(+0.00%)
Mar 15, 2018 4.500 4.590 4.390 4.480 19,269 +0.01(+0.22%)
Mar 14, 2018 4.550 4.590 4.310 4.470 175,157 -0.07(-1.54%)
Mar 13, 2018 4.550 4.600 4.490 4.540 13,808 +0.01(+0.22%)
Mar 12, 2018 4.600 4.730 4.500 4.530 27,454 -0.06(-1.31%)
Mar 09, 2018 4.670 4.670 4.500 4.590 44,549 -0.02(-0.43%)
Mar 08, 2018 4.730 4.840 4.570 4.610 30,819 -0.09(-1.91%)
Mar 07, 2018 4.750 4.650 4.700 22,768 +0.02(+0.43%)
Mar 06, 2018 4.790 4.800 4.680 4.680 23,661 -0.07(-1.47%)
Mar 05, 2018 4.550 4.800 4.550 4.750 23,366 +0.18(+3.94%)
Mar 02, 2018 4.530 4.650 4.530 4.570 16,471 +0.00(+0.00%)
Mar 01, 2018 4.600 4.640 4.550 4.570 40,205 -0.03(-0.65%)
Feb 28, 2018 4.530 4.620 4.500 4.600 38,259 +0.08(+1.77%)
Feb 27, 2018 4.500 4.630 4.500 4.520 18,774 +0.00(+0.00%)
Feb 26, 2018 4.430 4.580 4.250 4.520 79,093 -0.02(-0.44%)
Feb 23, 2018 4.300 4.590 4.180 4.540 594,014 +0.18(+4.13%)
Feb 22, 2018 4.449 4.490 4.350 4.360 14,261 -0.08(-1.80%)
Feb 21, 2018 4.490 4.490 4.359 4.440 32,651 -0.08(-1.77%)
Feb 20, 2018 4.370 4.570 4.210 4.520 28,177 +0.12(+2.73%)
Feb 16, 2018 4.400 4.400 4.400 0 -0.20(-4.35%)
Feb 15, 2018 4.670 4.740 4.400 4.600 16,203 -0.04(-0.86%)
Feb 14, 2018 4.590 4.720 4.560 4.640 35,012 +0.06(+1.31%)
Feb 13, 2018 4.640 4.740 4.570 4.580 46,084 +0.02(+0.44%)
Feb 12, 2018 4.650 4.675 4.520 4.560 72,703 -0.05(-1.08%)
Feb 09, 2018 4.790 4.790 4.610 4.610 54,696 -0.12(-2.54%)
Feb 08, 2018 4.940 4.950 4.710 4.730 57,655 -0.24(-4.83%)
Feb 07, 2018 4.590 5.020 4.590 4.970 162,584 +0.37(+8.04%)
Feb 06, 2018 4.500 4.730 4.500 4.600 49,309 -0.08(-1.71%)
Feb 05, 2018 4.750 4.820 4.750 4.680 16,998 -0.12(-2.50%)
Feb 02, 2018 5.000 5.000 4.760 4.800 20,257 -0.16(-3.23%)
Feb 01, 2018 5.040 5.040 4.920 4.960 31,968 -0.09(-1.78%)
Jan 31, 2018 5.260 5.260 4.970 5.050 41,771 -0.16(-3.07%)
Jan 30, 2018 5.230 5.330 5.210 11,833 -0.12(-2.25%)
Jan 29, 2018 5.390 5.390 5.200 5.330 15,717 -0.06(-1.11%)
Jan 26, 2018 5.400 5.400 5.290 5.390 24,827 +0.01(+0.19%)
Jan 25, 2018 5.400 5.480 5.260 5.380 36,720 +0.03(+0.56%)
Jan 24, 2018 5.450 5.582 5.280 5.350 77,885 -0.05(-0.93%)
Jan 23, 2018 5.100 5.410 5.080 5.400 48,721 +0.28(+5.47%)
Jan 22, 2018 5.010 5.200 5.010 5.120 264,034 +0.09(+1.79%)
Jan 19, 2018 5.030 5.090 4.980 5.030 54,439 +0.03(+0.60%)
Jan 18, 2018 5.010 5.030 4.920 5.000 65,652 -0.03(-0.60%)
Jan 17, 2018 4.990 5.040 4.850 5.030 18,365 +0.08(+1.62%)
Jan 16, 2018 5.070 5.070 4.860 4.950 33,076 -0.10(-1.98%)
Jan 12, 2018 5.050 5.050 5.050 0 +0.00(+0.00%)
Jan 11, 2018 5.050 5.130 4.990 5.050 14,424 +0.05(+1.00%)
Jan 10, 2018 4.950 5.000 47,023 -0.11(-2.15%)
Jan 09, 2018 5.070 5.130 5.050 5.110 4,782 +0.04(+0.79%)
Jan 08, 2018 5.050 5.200 5.045 5.070 19,104 -0.02(-0.39%)
Jan 05, 2018 5.040 5.090 5.000 5.090 17,740 +0.03(+0.59%)
Jan 04, 2018 5.040 5.090 5.030 5.060 19,377 +0.07(+1.40%)
Jan 03, 2018 4.970 5.110 4.890 4.990 26,699 +0.01(+0.20%)
Jan 02, 2018 4.930 4.980 4.908 4.980 18,493 +0.10(+2.05%)
Dec 29, 2017 4.880 4.880 4.880 0 -0.06(-1.21%)
Dec 28, 2017 4.770 4.950 4.750 4.940 29,275 +0.14(+2.92%)
Dec 27, 2017 4.850 4.860 4.780 4.800 24,662 -0.02(-0.41%)
Dec 26, 2017 4.900 4.900 4.800 4.820 21,197 -0.07(-1.43%)
Dec 22, 2017 4.900 4.900 4.840 4.890 10,357 -0.04(-0.81%)
Dec 21, 2017 4.870 4.950 4.840 4.930 18,836 +0.06(+1.23%)
Dec 20, 2017 4.850 4.940 4.820 4.870 12,145 +0.02(+0.41%)
Dec 19, 2017 4.890 5.000 4.840 4.850 19,897 -0.07(-1.42%)
Dec 18, 2017 4.980 4.980 4.910 4.920 13,726 -0.04(-0.81%)
Dec 15, 2017 4.890 4.990 4.840 4.960 33,862 +0.14(+2.90%)
Dec 14, 2017 4.990 5.060 4.780 4.820 24,453 -0.17(-3.41%)
Dec 13, 2017 5.000 5.040 4.961 4.990 27,132 +0.00(+0.00%)
Dec 12, 2017 5.030 5.030 4.917 4.990 16,784 -0.04(-0.80%)
Dec 11, 2017 5.040 5.140 4.976 5.030 31,218 +0.03(+0.60%)
Dec 08, 2017 5.040 5.040 4.920 5.000 7,776 -0.06(-1.19%)
Dec 07, 2017 5.050 5.080 5.000 5.060 22,150 -0.01(-0.20%)
Dec 06, 2017 5.050 5.130 4.940 5.070 27,644 +0.02(+0.40%)
Dec 05, 2017 4.840 5.120 4.840 5.050 30,155 +0.22(+4.55%)
Dec 04, 2017 4.810 4.810 4.770 4.830 30,691 -0.01(-0.21%)
Dec 01, 2017 4.760 4.960 4.760 4.840 30,796 +0.07(+1.47%)
Nov 30, 2017 4.730 4.910 4.300 4.770 3,015,569 +0.01(+0.21%)
Nov 29, 2017 4.820 4.820 4.720 4.760 3,422 -0.01(-0.21%)
Nov 28, 2017 4.780 4.939 4.630 4.770 23,485 +0.05(+1.06%)
Nov 27, 2017 4.830 4.830 4.660 4.720 11,460 -0.08(-1.67%)
Nov 24, 2017 4.840 4.840 4.690 4.800 7,294 +0.01(+0.21%)
Nov 22, 2017 4.800 4.940 4.780 4.790 17,796 -0.03(-0.62%)
Nov 21, 2017 4.830 4.930 4.730 4.820 30,897 -0.04(-0.82%)
Nov 20, 2017 4.770 4.900 4.770 4.860 17,591 +0.00(+0.00%)
Nov 17, 2017 4.800 4.880 4.650 4.860 21,799 +0.09(+1.89%)
Nov 16, 2017 4.750 4.970 4.720 4.770 209,084 +0.00(+0.00%)
Nov 15, 2017 4.616 4.800 4.578 4.770 40,570 +0.14(+3.02%)
Nov 14, 2017 4.730 4.860 4.610 4.630 13,752 -0.20(-4.14%)
Nov 13, 2017 4.850 4.850 4.700 4.830 18,603 -0.04(-0.82%)
Nov 10, 2017 4.860 4.970 4.730 4.870 21,255 -0.03(-0.61%)
Nov 09, 2017 4.810 4.930 4.770 4.900 52,859 +0.04(+0.82%)
Nov 08, 2017 4.830 4.955 4.800 4.860 49,698 +0.00(+0.00%)
Nov 07, 2017 4.820 4.970 4.680 4.860 30,009 -0.04(-0.82%)
Nov 06, 2017 4.800 4.960 4.740 4.900 29,585 +0.11(+2.30%)
Nov 03, 2017 4.320 4.850 4.270 4.790 92,035 +0.34(+7.64%)
Nov 02, 2017 4.450 4.480 4.400 4.450 9,498 -0.01(-0.22%)
Nov 01, 2017 4.500 4.500 4.410 4.460 7,548 -0.02(-0.45%)
Oct 31, 2017 4.460 4.480 4.408 4.480 21,530 +0.03(+0.67%)
Oct 30, 2017 4.340 4.450 4.340 4.450 40,068 +0.14(+3.25%)
Oct 27, 2017 4.300 4.380 4.290 4.310 144,312 -0.03(-0.69%)
Oct 26, 2017 4.400 4.410 4.230 4.340 13,505 -0.02(-0.46%)
Oct 25, 2017 4.210 4.360 4.180 4.360 8,715 +0.11(+2.59%)
Oct 24, 2017 4.320 4.350 4.250 4.250 12,679 -0.10(-2.30%)
Oct 23, 2017 4.320 4.370 4.250 4.350 24,671 +0.04(+0.93%)
Oct 20, 2017 4.330 4.330 4.271 4.310 16,214 +0.01(+0.23%)
Oct 19, 2017 4.310 4.370 4.210 4.300 38,209 -0.07(-1.60%)
Oct 18, 2017 4.280 4.370 4.200 4.370 20,271 +0.11(+2.58%)
Oct 17, 2017 4.290 4.350 4.210 4.260 21,124 +0.01(+0.24%)
Oct 16, 2017 4.320 4.408 4.180 4.250 46,735 -0.06(-1.39%)
Oct 13, 2017 4.200 4.350 4.200 4.310 117,769 +0.11(+2.62%)
Oct 12, 2017 4.280 4.430 4.200 4.200 17,233 -0.08(-1.87%)
Oct 11, 2017 4.440 4.440 4.280 4.280 42,516 -0.16(-3.60%)
Oct 10, 2017 4.450 4.460 4.380 4.440 39,337 +0.01(+0.23%)
Oct 09, 2017 4.340 4.490 4.340 4.430 34,103 +0.10(+2.31%)
Oct 06, 2017 4.160 4.330 4.128 4.330 18,621 +0.15(+3.59%)
Oct 05, 2017 4.200 4.200 4.150 4.180 10,246 +0.00(+0.00%)
Oct 04, 2017 4.120 4.200 4.120 4.180 13,724 +0.03(+0.72%)
Oct 03, 2017 4.180 4.280 4.150 4.150 41,727 -0.05(-1.19%)
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.