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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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 (%)
Oct 31, 2016 1.751 1.780 1.750 1.770 1,868 +0.00(+0.00%)
Oct 28, 2016 1.850 1.850 1.760 1.770 23,235 -0.08(-4.32%)
Oct 27, 2016 1.860 1.860 1.830 1.850 8,917 +0.00(+0.00%)
Oct 26, 2016 1.830 1.860 1.830 1.850 11,901 -0.01(-0.54%)
Oct 25, 2016 1.830 1.860 1.830 1.860 17,033 +0.01(+0.27%)
Oct 24, 2016 1.860 1.860 1.845 1.855 10,413 +0.00(+0.27%)
Oct 21, 2016 1.860 1.860 1.832 1.850 38,050 -0.02(-1.07%)
Oct 20, 2016 1.880 1.890 1.850 1.870 40,117 +0.02(+1.08%)
Oct 19, 2016 1.800 1.880 1.798 1.850 92,172 +0.05(+2.78%)
Oct 18, 2016 1.830 1.840 1.791 1.800 46,105 +0.02(+1.12%)
Oct 17, 2016 1.800 1.800 1.740 1.780 6,024 +0.00(+0.00%)
Oct 14, 2016 1.770 1.790 1.730 1.780 20,441 +0.01(+0.56%)
Oct 13, 2016 1.700 1.770 1.700 1.770 12,648 +0.07(+4.12%)
Oct 12, 2016 1.680 1.700 1.680 1.700 12,457 +0.01(+0.59%)
Oct 11, 2016 1.660 1.700 1.660 1.690 6,172 +0.01(+0.60%)
Oct 10, 2016 1.670 1.690 1.660 1.680 16,305 +0.00(+0.00%)
Oct 07, 2016 1.660 1.680 1.660 1.680 15,967 +0.02(+1.20%)
Oct 06, 2016 1.680 1.680 1.640 1.660 1,328 -0.02(-1.19%)
Oct 05, 2016 1.641 1.700 1.640 1.680 9,704 -0.01(-0.59%)
Oct 04, 2016 1.670 1.700 1.620 1.690 5,613 +0.00(+0.00%)
Oct 03, 2016 1.690 1.700 1.610 1.690 2,040 +0.00(+0.00%)
Sep 30, 2016 1.690 1.700 1.620 1.690 7,286 -0.02(-1.17%)
Sep 29, 2016 1.590 1.810 1.587 1.710 95,803 +0.14(+8.92%)
Sep 28, 2016 1.600 1.600 1.570 1.570 27,080 -0.02(-1.26%)
Sep 27, 2016 1.580 1.600 1.570 1.590 31,691 -0.01(-0.63%)
Sep 26, 2016 1.580 1.610 1.560 1.600 5,147 -0.01(-0.61%)
Sep 23, 2016 1.570 1.610 1.570 1.610 16,651 +0.03(+1.58%)
Sep 22, 2016 1.590 1.610 1.560 1.585 50,929 -0.01(-0.33%)
Sep 21, 2016 1.600 1.650 1.590 1.590 64,168 -0.02(-1.24%)
Sep 20, 2016 1.660 1.640 1.610 1.610 45,962 -0.03(-1.83%)
Sep 19, 2016 1.620 1.650 1.610 1.640 31,945 +0.03(+1.86%)
Sep 16, 2016 1.600 1.658 1.600 1.610 14,934 -0.00(-0.01%)
Sep 15, 2016 1.610 1.660 1.580 1.610 94,163 -0.02(-1.23%)
Sep 14, 2016 1.630 1.690 1.620 1.630 55,258 -0.03(-1.80%)
Sep 13, 2016 1.680 1.700 1.610 1.660 73,750 -0.04(-2.35%)
Sep 12, 2016 1.690 1.700 1.650 1.700 12,949 +0.01(+0.59%)
Sep 09, 2016 1.700 1.700 1.650 1.690 29,620 +0.01(+0.60%)
Sep 08, 2016 1.650 1.700 1.650 1.680 4,790 +0.00(+0.00%)
Sep 07, 2016 1.710 1.730 1.670 1.680 19,155 -0.05(-2.89%)
Sep 06, 2016 1.690 1.750 1.680 1.730 7,588 -0.02(-1.14%)
Sep 02, 2016 1.700 1.750 1.750 1.750 11,100 +0.03(+1.74%)
Sep 01, 2016 1.710 1.750 1.670 1.720 6,880 +0.02(+1.18%)
Aug 31, 2016 1.800 1.800 1.690 1.700 1,642 -0.06(-3.38%)
Aug 30, 2016 1.770 1.797 1.700 1.760 11,296 +0.01(+0.72%)
Aug 29, 2016 1.760 1.760 1.730 1.747 5,179 -0.01(-0.74%)
Aug 26, 2016 1.770 1.770 1.760 1.760 429 -0.02(-1.12%)
Aug 25, 2016 1.790 1.830 1.740 1.780 2,628 +0.00(+0.00%)
Aug 24, 2016 1.720 1.840 1.720 1.780 6,880 +0.03(+1.71%)
Aug 23, 2016 1.809 1.809 1.750 1.750 14,779 -0.06(-3.31%)
Aug 22, 2016 1.820 1.840 1.790 1.810 6,666 -0.03(-1.63%)
Aug 19, 2016 1.806 1.840 1.800 1.840 4,441 +0.04(+2.22%)
Aug 18, 2016 1.830 1.850 1.790 1.800 9,776 -0.03(-1.55%)
Aug 17, 2016 1.770 1.850 1.770 1.828 22,337 +0.06(+3.46%)
Aug 16, 2016 1.810 1.840 1.760 1.767 16,795 -0.07(-3.95%)
Aug 15, 2016 1.790 1.850 1.780 1.840 7,892 +0.04(+2.22%)
Aug 12, 2016 1.830 1.850 1.800 1.800 6,471 -0.02(-1.10%)
Aug 11, 2016 1.840 1.850 1.810 1.820 10,989 -0.02(-1.03%)
Aug 10, 2016 1.850 1.870 1.800 1.839 9,061 -0.01(-0.59%)
Aug 09, 2016 1.830 1.920 1.830 1.850 5,997 -0.02(-1.07%)
Aug 08, 2016 1.870 1.920 1.800 1.870 27,399 -0.05(-2.60%)
Aug 05, 2016 1.800 2.000 1.750 1.920 262,876 +0.12(+6.67%)
Aug 04, 2016 1.800 1.890 1.731 1.800 63,334 +0.01(+0.56%)
Aug 03, 2016 1.690 1.830 1.690 1.790 279,629 +0.09(+5.29%)
Aug 02, 2016 1.620 1.720 1.580 1.700 21,488 +0.06(+3.66%)
Aug 01, 2016 1.650 1.650 1.570 1.640 9,874 +0.02(+1.23%)
Jul 29, 2016 1.540 1.650 1.490 1.620 58,384 +0.06(+3.85%)
Jul 28, 2016 1.560 1.640 1.520 1.560 6,263 -0.01(-0.64%)
Jul 27, 2016 1.580 1.580 1.540 1.570 877 -0.01(-0.63%)
Jul 26, 2016 1.560 1.620 1.530 1.580 21,710 -0.02(-1.25%)
Jul 25, 2016 1.580 1.620 1.510 1.600 12,374 +0.05(+3.23%)
Jul 22, 2016 1.530 1.600 1.500 1.550 86,600 +0.02(+1.31%)
Jul 21, 2016 1.530 1.620 1.500 1.530 23,770 +0.00(+0.00%)
Jul 20, 2016 1.580 1.610 1.500 1.530 68,310 -0.05(-3.16%)
Jul 19, 2016 1.530 1.580 1.480 1.580 48,970 +0.04(+2.60%)
Jul 18, 2016 1.580 1.640 1.540 1.540 11,344 -0.06(-3.75%)
Jul 15, 2016 1.580 1.600 1.580 1.600 12,421 +0.02(+1.27%)
Jul 14, 2016 1.620 1.620 1.580 1.580 1,824 -0.00(-0.01%)
Jul 13, 2016 1.650 1.650 1.580 1.580 2,452 -0.10(-5.95%)
Jul 12, 2016 1.600 1.680 1.580 1.680 19,387 +0.08(+4.99%)
Jul 11, 2016 1.640 1.690 1.596 1.600 46,757 -0.06(-3.61%)
Jul 08, 2016 1.760 1.740 1.740 1.660 33,555 -0.08(-4.60%)
Jul 07, 2016 1.690 1.800 1.685 1.740 78,955 +0.12(+7.41%)
Jul 05, 2016 1.630 1.650 1.600 1.620 4,422 -0.03(-1.82%)
Jul 01, 2016 1.540 1.650 1.650 1.650 38,800 +0.11(+7.28%)
Jun 30, 2016 1.510 1.550 1.510 1.538 17,432 +0.03(+1.85%)
Jun 29, 2016 1.510 1.540 1.510 1.510 9,242 +0.02(+1.34%)
Jun 28, 2016 1.510 1.571 1.480 1.490 73,707 -0.02(-1.32%)
Jun 27, 2016 1.520 1.520 1.480 1.510 13,875 -0.04(-2.58%)
Jun 24, 2016 1.500 1.550 1.500 1.550 12,800 +0.04(+2.65%)
Jun 23, 2016 1.500 1.530 1.500 1.510 3,600 +0.00(+0.00%)
Jun 22, 2016 1.530 1.550 1.500 1.510 6,444 -0.01(-0.66%)
Jun 21, 2016 1.517 1.554 1.480 1.520 13,045 +0.00(+0.00%)
Jun 20, 2016 1.460 1.570 1.460 1.520 3,748 +0.07(+4.83%)
Jun 17, 2016 1.460 1.540 1.450 1.450 5,140 +0.00(+0.00%)
Jun 16, 2016 1.500 1.540 1.440 1.450 9,044 -0.05(-3.33%)
Jun 15, 2016 1.480 1.550 1.420 1.500 30,906 +0.08(+5.63%)
Jun 14, 2016 1.500 1.540 1.420 1.420 69,398 -0.08(-5.33%)
Jun 13, 2016 1.500 1.530 1.500 1.500 9,550 +0.00(+0.00%)
Jun 10, 2016 1.560 1.560 1.500 1.500 13,650 -0.06(-3.85%)
Jun 09, 2016 1.500 1.600 1.460 1.560 24,505 +0.06(+4.00%)
Jun 08, 2016 1.425 1.500 1.425 1.500 84,006 +0.07(+4.86%)
Jun 07, 2016 1.440 1.450 1.420 1.431 1,400 +0.00(+0.03%)
Jun 06, 2016 1.420 1.450 1.410 1.430 5,029 -0.02(-1.38%)
Jun 03, 2016 1.410 1.450 1.410 1.450 1,354 +0.03(+2.11%)
Jun 02, 2016 1.410 1.440 1.410 1.420 12,935 +0.02(+1.42%)
Jun 01, 2016 1.435 1.450 1.400 1.400 9,626 -0.04(-2.77%)
May 31, 2016 1.400 1.450 1.400 1.440 11,120 +0.00(+0.00%)
May 27, 2016 1.410 1.440 1.440 1.440 7,300 +0.04(+2.86%)
May 26, 2016 1.410 1.450 1.400 1.400 8,335 -0.01(-0.71%)
May 25, 2016 1.450 1.450 1.400 1.410 17,462 -0.03(-2.08%)
May 24, 2016 1.410 1.450 1.400 1.440 21,318 +0.00(+0.00%)
May 23, 2016 1.430 1.450 1.400 1.440 11,058 +0.03(+2.13%)
May 20, 2016 1.440 1.450 1.401 1.410 3,325 +0.00(+0.00%)
May 19, 2016 1.406 1.430 1.400 1.410 10,105 +0.01(+0.71%)
May 18, 2016 1.404 1.420 1.400 1.400 9,738 -0.01(-0.63%)
May 17, 2016 1.450 1.450 1.400 1.409 54,661 -0.07(-4.80%)
May 16, 2016 1.490 1.560 1.470 1.480 34,190 +0.02(+1.37%)
May 13, 2016 1.490 1.500 1.460 1.460 8,467 -0.01(-0.68%)
May 12, 2016 1.500 1.500 1.470 1.470 6,325 -0.03(-2.00%)
May 11, 2016 1.470 1.570 1.470 1.500 13,131 +0.03(+2.04%)
May 10, 2016 1.450 1.470 1.440 1.470 9,801 +0.02(+1.38%)
May 09, 2016 1.450 1.450 1.440 1.450 4,305 +0.02(+1.69%)
May 06, 2016 1.440 1.440 1.400 1.426 31,197 +0.01(+0.42%)
May 05, 2016 1.420 1.420 1.420 1.420 2,139 -0.01(-0.70%)
May 04, 2016 1.440 1.440 1.430 1.430 3,681 +0.06(+4.38%)
May 03, 2016 1.390 1.394 1.370 1.370 3,023 -0.02(-1.44%)
May 02, 2016 1.450 1.475 1.390 1.390 14,566 -0.02(-1.42%)
Apr 29, 2016 1.440 1.455 1.410 1.410 8,782 -0.03(-2.08%)
Apr 28, 2016 1.410 1.450 1.410 1.440 13,400 +0.04(+2.86%)
Apr 27, 2016 1.400 1.410 1.400 1.400 1,413 +0.00(+0.00%)
Apr 26, 2016 1.450 1.470 1.400 1.400 24,628 -0.04(-2.78%)
Apr 25, 2016 1.450 1.470 1.440 1.440 9,301 -0.02(-1.03%)
Apr 22, 2016 1.472 1.480 1.440 1.455 19,258 -0.00(-0.34%)
Apr 21, 2016 1.480 1.480 1.460 1.460 6,901 -0.01(-0.68%)
Apr 20, 2016 1.480 1.480 1.450 1.470 9,343 +0.01(+0.68%)
Apr 19, 2016 1.500 1.500 1.450 1.460 18,136 -0.09(-5.81%)
Apr 18, 2016 1.550 1.550 1.490 1.550 507 +0.06(+4.03%)
Apr 15, 2016 1.490 1.540 1.490 1.490 12,334 -0.02(-1.32%)
Apr 14, 2016 1.520 1.520 1.480 1.510 14,322 -0.02(-1.31%)
Apr 13, 2016 1.550 1.550 1.500 1.530 13,233 +0.00(+0.00%)
Apr 12, 2016 1.520 1.550 1.520 1.530 1,413 +0.01(+0.65%)
Apr 11, 2016 1.550 1.550 1.520 1.520 2,889 -0.02(-1.55%)
Apr 08, 2016 1.570 1.580 1.510 1.544 36,694 -0.02(-1.03%)
Apr 07, 2016 1.560 1.620 1.530 1.560 65,896 -0.00(-0.24%)
Apr 06, 2016 1.600 1.600 1.560 1.564 13,676 -0.01(-0.39%)
Apr 05, 2016 1.550 1.650 1.550 1.570 2,913 -0.01(-0.63%)
Apr 04, 2016 1.580 1.620 1.530 1.580 11,515 +0.01(+0.64%)
Apr 01, 2016 1.570 1.570 1.570 1.570 939 +0.00(+0.00%)
Mar 31, 2016 1.580 1.580 1.518 1.570 23,524 +0.07(+4.67%)
Mar 30, 2016 1.490 1.580 1.490 1.500 26,696 -0.02(-1.32%)
Mar 29, 2016 1.460 1.520 1.460 1.520 20,577 +0.06(+4.11%)
Mar 28, 2016 1.440 1.500 1.440 1.460 42,522 +0.03(+2.10%)
Mar 24, 2016 1.430 1.430 1.430 1.430 41,600 -0.03(-2.05%)
Mar 23, 2016 1.470 1.470 1.430 1.460 48,374 -0.01(-0.68%)
Mar 22, 2016 1.470 1.540 1.470 1.470 21,761 -0.00(-0.01%)
Mar 21, 2016 1.520 1.620 1.470 1.470 181,833 -0.03(-1.99%)
Mar 18, 2016 1.490 1.650 1.470 1.500 230,228 -0.01(-0.66%)
Mar 17, 2016 1.490 1.540 1.490 1.510 525,422 +0.02(+1.34%)
Mar 16, 2016 1.510 1.530 1.490 1.490 11,296 -0.02(-1.65%)
Mar 15, 2016 1.510 1.540 1.500 1.515 6,501 -0.01(-0.33%)
Mar 14, 2016 1.480 1.540 1.460 1.520 31,332 +0.03(+2.01%)
Mar 11, 2016 1.500 1.500 1.460 1.490 5,002 +0.01(+0.68%)
Mar 10, 2016 1.489 1.490 1.450 1.480 15,792 -0.02(-1.33%)
Mar 09, 2016 1.490 1.530 1.480 1.500 14,275 +0.03(+2.04%)
Mar 08, 2016 1.490 1.490 1.475 1.470 5,959 -0.03(-2.00%)
Mar 07, 2016 1.500 1.500 1.490 1.500 1,667 +0.02(+1.35%)
Mar 04, 2016 1.516 1.516 1.460 1.480 28,698 -0.02(-1.33%)
Mar 03, 2016 1.480 1.530 1.480 1.500 3,209 +0.01(+0.78%)
Mar 02, 2016 1.500 1.530 1.460 1.488 106,609 -0.05(-3.35%)
Mar 01, 2016 1.480 1.540 1.470 1.540 23,098 +0.03(+1.99%)
Feb 29, 2016 1.530 1.570 1.460 1.510 30,161 +0.05(+3.42%)
Feb 26, 2016 1.520 1.530 1.460 1.460 6,942 -0.04(-2.67%)
Feb 25, 2016 1.470 1.530 1.460 1.500 25,038 +0.00(+0.00%)
Feb 24, 2016 1.480 1.500 1.410 1.500 23,241 +0.04(+2.74%)
Feb 23, 2016 1.400 1.460 1.400 1.460 24,735 +0.05(+3.30%)
Feb 22, 2016 1.450 1.450 1.390 1.413 15,480 +0.01(+0.96%)
Feb 19, 2016 1.400 1.450 1.380 1.400 8,187 +0.00(+0.00%)
Feb 18, 2016 1.380 1.430 1.380 1.400 19,468 +0.02(+1.45%)
Feb 17, 2016 1.360 1.410 1.360 1.380 10,963 +0.03(+2.22%)
Feb 16, 2016 1.340 1.400 1.340 1.350 22,011 +0.02(+1.50%)
Feb 12, 2016 1.360 1.330 1.330 1.330 900 -0.03(-2.21%)
Feb 11, 2016 1.250 1.370 1.210 1.360 140,751 +0.08(+6.61%)
Feb 10, 2016 1.290 1.300 1.270 1.276 8,218 +0.01(+0.45%)
Feb 09, 2016 1.280 1.290 1.270 1.270 41,171 -0.01(-0.78%)
Feb 08, 2016 1.350 1.350 1.270 1.280 10,987 +0.00(+0.00%)
Feb 05, 2016 1.390 1.390 1.280 1.280 14,892 +0.00(+0.00%)
Feb 04, 2016 1.310 1.380 1.280 1.280 27,877 -0.02(-1.54%)
Feb 03, 2016 1.314 1.335 1.300 1.300 11,914 -0.01(-0.76%)
Feb 02, 2016 1.300 1.330 1.270 1.310 7,470 +0.03(+2.34%)
Feb 01, 2016 1.380 1.380 1.250 1.280 14,437 -0.09(-6.57%)
Jan 29, 2016 1.310 1.390 1.310 1.370 11,822 +0.06(+4.71%)
Jan 28, 2016 1.300 1.340 1.250 1.308 85,140 -0.03(-2.36%)
Jan 27, 2016 1.460 1.460 1.290 1.340 53,173 -0.04(-2.89%)
Jan 26, 2016 1.380 1.380 1.350 1.380 6,981 +0.01(+0.72%)
Jan 25, 2016 1.390 1.390 1.324 1.370 4,698 +0.01(+0.74%)
Jan 22, 2016 1.360 1.390 1.360 1.360 7,861 +0.00(+0.00%)
Jan 21, 2016 1.310 1.390 1.260 1.360 69,110 +0.04(+3.03%)
Jan 20, 2016 1.430 1.430 1.290 1.320 86,888 -0.04(-2.94%)
Jan 19, 2016 1.360 1.460 1.330 1.360 31,160 +0.00(+0.00%)
Jan 15, 2016 1.330 1.360 1.360 1.360 110,400 -0.08(-5.56%)
Jan 14, 2016 1.350 1.460 1.290 1.440 65,433 +0.09(+6.67%)
Jan 13, 2016 1.410 1.500 1.330 1.350 229,566 -0.09(-6.25%)
Jan 12, 2016 1.420 1.460 1.390 1.440 29,157 +0.02(+1.41%)
Jan 11, 2016 1.450 1.450 1.390 1.420 138,651 -0.02(-1.72%)
Jan 08, 2016 1.500 1.510 1.440 1.445 25,139 -0.03(-1.71%)
Jan 07, 2016 1.500 1.520 1.470 1.470 31,695 -0.04(-2.66%)
Jan 06, 2016 1.530 1.570 1.510 1.510 20,604 -0.05(-3.30%)
Jan 05, 2016 1.530 1.590 1.490 1.562 30,813 +0.02(+1.40%)
Jan 04, 2016 1.420 1.540 1.400 1.540 42,149 +0.13(+9.22%)
Dec 31, 2015 1.450 1.410 1.410 1.410 148,100 -0.05(-3.42%)
Dec 30, 2015 1.480 1.500 1.440 1.460 67,621 -0.02(-1.35%)
Dec 29, 2015 1.460 1.510 1.420 1.480 25,344 +0.03(+2.07%)
Dec 28, 2015 1.470 1.510 1.420 1.450 123,331 -0.04(-2.68%)
Dec 24, 2015 1.490 1.490 1.490 1.490 16,600 -0.01(-0.67%)
Dec 23, 2015 1.540 1.540 1.490 1.500 37,289 -0.02(-1.32%)
Dec 22, 2015 1.460 1.529 1.450 1.520 8,138 +0.03(+2.01%)
Dec 21, 2015 1.490 1.520 1.480 1.490 14,395 +0.01(+0.78%)
Dec 18, 2015 1.539 1.539 1.470 1.478 29,035 -0.02(-1.33%)
Dec 17, 2015 1.530 1.550 1.420 1.498 33,993 -0.00(-0.11%)
Dec 16, 2015 1.520 1.530 1.410 1.500 47,461 -0.06(-3.85%)
Dec 15, 2015 1.480 1.560 1.480 1.560 10,036 +0.05(+3.31%)
Dec 14, 2015 1.571 1.600 1.480 1.510 38,566 -0.06(-3.82%)
Dec 11, 2015 1.570 1.590 1.570 1.570 8,629 -0.03(-1.88%)
Dec 10, 2015 1.600 1.630 1.580 1.600 40,116 -0.05(-3.03%)
Dec 09, 2015 1.670 1.670 1.620 1.650 11,803 -0.01(-0.60%)
Dec 08, 2015 1.700 1.720 1.630 1.660 9,606 -0.04(-2.35%)
Dec 07, 2015 1.700 1.700 1.660 1.700 26,953 -0.04(-2.30%)
Dec 04, 2015 1.750 1.750 1.710 1.740 3,610 +0.00(+0.00%)
Dec 03, 2015 1.750 1.750 1.734 1.740 1,908 +0.00(+0.00%)
Dec 02, 2015 1.750 1.760 1.700 1.740 8,863 -0.01(-0.57%)
Dec 01, 2015 1.670 1.750 1.670 1.750 10,370 +0.00(+0.00%)
Nov 30, 2015 1.750 1.750 1.680 1.750 38,439 -0.02(-1.13%)
Nov 27, 2015 1.730 1.770 1.710 1.770 12,118 +0.09(+5.36%)
Nov 25, 2015 1.720 1.680 1.680 1.680 11,600 -0.01(-0.59%)
Nov 24, 2015 1.700 1.710 1.670 1.690 25,561 -0.01(-0.59%)
Nov 23, 2015 1.580 1.700 1.580 1.700 19,390 +0.10(+6.25%)
Nov 20, 2015 1.630 1.643 1.590 1.600 24,683 -0.05(-3.03%)
Nov 19, 2015 1.670 1.670 1.600 1.650 13,679 +0.01(+0.61%)
Nov 18, 2015 1.660 1.790 1.640 1.640 92,523 -0.02(-1.20%)
Nov 17, 2015 1.730 1.750 1.660 1.660 23,472 -0.09(-5.14%)
Nov 16, 2015 1.680 1.750 1.670 1.750 147,439 +0.05(+2.94%)
Nov 13, 2015 1.660 1.700 1.660 1.700 7,469 +0.02(+1.19%)
Nov 12, 2015 1.710 1.730 1.680 1.680 50,601 -0.06(-3.45%)
Nov 11, 2015 1.720 1.740 1.700 1.740 12,850 +0.02(+1.16%)
Nov 10, 2015 1.703 1.730 1.703 1.720 5,764 -0.01(-0.51%)
Nov 09, 2015 1.680 1.730 1.680 1.729 9,448 +0.03(+1.70%)
Nov 06, 2015 1.700 1.750 1.700 1.700 6,929 +0.00(+0.00%)
Nov 05, 2015 1.700 1.750 1.680 1.700 11,212 +0.03(+1.80%)
Nov 04, 2015 1.700 1.789 1.640 1.670 92,888 -0.09(-5.11%)
Nov 03, 2015 1.770 1.990 1.740 1.760 46,362 +0.03(+1.73%)
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.