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

A10 Networks Inc (NY: ATEN )

16.19 +0.08 (+0.50%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 (%)
Oct 31, 2017 7.150 7.169 6.991 7.006 941,178 -0.12(-1.75%)
Oct 30, 2017 7.121 7.169 7.092 7.130 706,212 -0.01(-0.13%)
Oct 27, 2017 7.514 7.629 7.092 7.140 1,764,601 +0.09(+1.22%)
Oct 26, 2017 7.121 7.188 7.025 7.054 1,121,604 -0.02(-0.27%)
Oct 25, 2017 7.140 7.159 7.001 7.073 385,713 -0.09(-1.20%)
Oct 24, 2017 7.198 7.284 7.159 7.159 409,604 -0.05(-0.66%)
Oct 23, 2017 7.207 7.293 7.159 7.207 521,969 -0.02(-0.27%)
Oct 20, 2017 7.265 7.293 7.198 7.226 404,507 +0.04(+0.53%)
Oct 19, 2017 7.140 7.255 7.140 7.188 481,629 +0.01(+0.13%)
Oct 18, 2017 7.322 7.327 7.169 7.178 366,849 -0.11(-1.45%)
Oct 17, 2017 7.313 7.341 7.245 7.284 319,626 -0.03(-0.39%)
Oct 16, 2017 7.332 7.389 7.277 7.313 418,715 -0.03(-0.39%)
Oct 13, 2017 7.360 7.437 7.284 7.341 381,718 +0.04(+0.52%)
Oct 12, 2017 7.313 7.341 7.274 7.303 405,458 -0.01(-0.13%)
Oct 11, 2017 7.303 7.360 7.255 7.313 236,665 -0.01(-0.13%)
Oct 10, 2017 7.322 7.456 7.260 7.322 541,037 +0.06(+0.79%)
Oct 09, 2017 7.360 7.418 7.245 7.265 380,782 -0.06(-0.79%)
Oct 06, 2017 7.351 7.466 7.313 7.322 333,558 -0.09(-1.16%)
Oct 05, 2017 7.418 7.533 7.380 7.408 732,118 +0.06(+0.78%)
Oct 04, 2017 7.313 7.523 7.313 7.351 1,372,766 +0.06(+0.79%)
Oct 03, 2017 7.322 7.384 7.279 7.293 686,258 -0.04(-0.52%)
Oct 02, 2017 7.274 7.431 7.198 7.332 783,507 +0.09(+1.19%)
Sep 29, 2017 6.948 7.351 6.805 7.245 1,786,267 +0.87(+13.68%)
Sep 28, 2017 6.421 6.445 6.325 6.373 246,445 -0.06(-0.89%)
Sep 27, 2017 6.622 6.431 518,162 +0.15(+2.44%)
Sep 26, 2017 6.306 6.364 6.258 6.277 380,788 -0.02(-0.30%)
Sep 25, 2017 6.431 6.498 6.263 6.297 310,775 -0.13(-2.09%)
Sep 22, 2017 6.220 6.460 6.210 6.431 370,993 +0.15(+2.44%)
Sep 21, 2017 6.201 6.354 6.153 6.277 293,558 +0.09(+1.39%)
Sep 20, 2017 6.297 6.297 6.162 6.191 473,041 -0.12(-1.82%)
Sep 19, 2017 6.364 6.373 6.297 6.306 392,385 -0.06(-0.90%)
Sep 18, 2017 6.373 6.460 6.297 6.364 356,739 +0.04(+0.61%)
Sep 15, 2017 6.613 6.632 6.306 6.325 2,727,372 -0.30(-4.49%)
Sep 14, 2017 6.460 6.642 6.412 6.622 464,794 +0.14(+2.22%)
Sep 13, 2017 6.373 6.498 6.373 6.479 376,336 +0.08(+1.20%)
Sep 12, 2017 6.345 6.469 6.345 6.402 292,144 +0.06(+0.91%)
Sep 11, 2017 6.306 6.460 6.306 6.345 361,240 +0.07(+1.07%)
Sep 08, 2017 6.268 6.345 6.210 6.277 310,467 +0.00(+0.00%)
Sep 07, 2017 6.335 6.416 6.239 6.277 454,469 -0.06(-0.91%)
Sep 06, 2017 6.460 6.297 6.335 383,622 -0.04(-0.60%)
Sep 05, 2017 6.287 6.440 6.230 6.373 531,972 +0.05(+0.76%)
Sep 01, 2017 6.258 6.364 6.186 6.325 412,262 +0.05(+0.76%)
Aug 31, 2017 6.210 6.354 6.191 6.277 491,469 +0.07(+1.08%)
Aug 30, 2017 6.124 6.306 6.095 6.210 322,651 +0.07(+1.09%)
Aug 29, 2017 6.124 6.191 6.047 6.143 318,042 -0.02(-0.31%)
Aug 28, 2017 6.115 6.182 6.043 6.162 436,296 +0.09(+1.42%)
Aug 25, 2017 6.019 6.143 6.019 6.076 294,909 +0.07(+1.12%)
Aug 24, 2017 5.856 6.067 5.837 6.009 439,858 +0.18(+3.12%)
Aug 23, 2017 5.817 5.894 5.770 5.827 310,402 +0.00(+0.00%)
Aug 22, 2017 5.885 5.885 5.808 5.827 375,284 -0.06(-0.98%)
Aug 21, 2017 5.865 5.923 5.789 5.885 630,234 +0.01(+0.16%)
Aug 18, 2017 5.980 6.024 5.865 5.875 481,097 -0.18(-3.01%)
Aug 17, 2017 5.971 6.095 5.904 6.057 610,550 +0.04(+0.64%)
Aug 16, 2017 6.038 6.115 6.019 6.019 311,277 +0.00(+0.00%)
Aug 15, 2017 6.182 6.230 6.009 6.019 322,901 -0.14(-2.33%)
Aug 14, 2017 6.086 6.177 6.057 6.162 311,598 +0.12(+1.90%)
Aug 11, 2017 5.980 6.182 5.961 6.047 499,945 +0.02(+0.32%)
Aug 10, 2017 6.316 6.345 6.019 6.028 560,868 -0.35(-5.56%)
Aug 09, 2017 6.383 6.412 6.335 6.383 236,074 -0.04(-0.60%)
Aug 08, 2017 6.508 6.603 6.412 6.421 457,621 -0.09(-1.33%)
Aug 07, 2017 6.517 6.575 6.421 6.508 315,975 -0.01(-0.15%)
Aug 04, 2017 6.460 6.536 6.421 6.517 428,608 +0.09(+1.34%)
Aug 03, 2017 6.757 6.757 6.412 6.431 691,153 -0.34(-4.96%)
Aug 02, 2017 6.900 6.900 6.714 6.766 501,877 -0.11(-1.53%)
Aug 01, 2017 6.805 6.968 6.805 6.872 751,698 +0.10(+1.41%)
Jul 31, 2017 6.833 6.862 6.612 6.776 1,319,375 -0.11(-1.53%)
Jul 28, 2017 5.894 6.996 5.837 6.881 2,768,810 +0.83(+13.79%)
Jul 27, 2017 6.095 6.134 5.904 6.047 986,530 -0.06(-0.94%)
Jul 26, 2017 6.239 6.258 5.990 6.105 1,060,981 -0.12(-1.85%)
Jul 25, 2017 6.373 6.373 6.201 6.220 869,986 -0.09(-1.37%)
Jul 24, 2017 6.460 6.460 6.258 6.306 808,930 -0.12(-1.79%)
Jul 21, 2017 6.613 6.632 6.373 6.421 890,223 -0.13(-2.05%)
Jul 20, 2017 6.738 6.527 6.555 660,955 -0.18(-2.70%)
Jul 19, 2017 6.709 6.862 6.670 6.738 1,019,349 +0.07(+1.01%)
Jul 18, 2017 6.709 6.733 6.651 6.670 889,931 -0.05(-0.71%)
Jul 17, 2017 6.642 6.757 6.584 6.718 1,794,817 +0.09(+1.30%)
Jul 14, 2017 6.718 6.785 6.249 6.632 5,565,603 -1.27(-16.02%)
Jul 13, 2017 7.859 7.955 7.715 7.897 584,304 +0.03(+0.37%)
Jul 12, 2017 7.868 8.012 7.859 7.868 331,186 +0.00(+0.00%)
Jul 11, 2017 7.715 7.936 7.715 7.868 544,735 +0.14(+1.86%)
Jul 10, 2017 7.763 7.782 7.614 7.725 381,316 -0.03(-0.37%)
Jul 07, 2017 7.658 7.801 7.658 7.753 266,510 +0.09(+1.13%)
Jul 06, 2017 7.782 7.600 7.667 372,144 -0.13(-1.72%)
Jul 05, 2017 7.907 7.926 7.729 7.801 354,183 -0.11(-1.33%)
Jul 03, 2017 8.098 8.098 7.806 7.907 353,574 -0.18(-2.25%)
Jun 30, 2017 8.108 8.118 7.988 8.089 414,503 -0.02(-0.24%)
Jun 29, 2017 8.338 8.338 7.993 8.108 600,748 -0.27(-3.20%)
Jun 28, 2017 8.070 8.482 8.051 8.376 845,290 +0.33(+4.05%)
Jun 27, 2017 8.108 8.146 7.955 8.051 305,902 -0.08(-0.94%)
Jun 26, 2017 8.127 8.223 8.041 8.127 415,233 -0.05(-0.59%)
Jun 23, 2017 8.146 8.185 8.036 8.175 805,163 +0.03(+0.35%)
Jun 22, 2017 8.137 8.218 8.070 8.146 234,385 +0.06(+0.71%)
Jun 21, 2017 8.051 8.166 8.022 8.089 326,643 +0.04(+0.48%)
Jun 20, 2017 8.108 8.233 8.051 8.051 196,823 -0.05(-0.59%)
Jun 19, 2017 8.012 8.127 8.003 8.098 368,014 +0.14(+1.81%)
Jun 16, 2017 7.907 8.079 7.907 7.955 719,952 +0.01(+0.12%)
Jun 15, 2017 8.003 8.079 7.945 7.945 225,631 -0.12(-1.54%)
Jun 14, 2017 8.108 8.185 8.051 8.070 250,680 -0.07(-0.82%)
Jun 13, 2017 8.194 8.252 8.098 8.137 281,145 -0.01(-0.12%)
Jun 12, 2017 8.070 8.376 7.983 8.146 641,661 +0.02(+0.24%)
Jun 09, 2017 8.386 8.511 7.993 8.127 596,036 -0.25(-2.97%)
Jun 08, 2017 8.031 8.405 7.955 8.376 824,770 +0.37(+4.67%)
Jun 07, 2017 8.031 8.079 7.936 8.003 341,552 -0.08(-0.95%)
Jun 06, 2017 8.003 8.146 7.936 8.079 398,664 +0.07(+0.84%)
Jun 05, 2017 8.108 8.108 7.974 8.012 219,337 -0.06(-0.71%)
Jun 02, 2017 8.089 8.223 8.060 8.070 402,511 -0.02(-0.24%)
Jun 01, 2017 7.811 8.098 7.811 8.089 385,030 +0.26(+3.30%)
May 31, 2017 8.003 8.074 7.725 7.830 393,832 -0.18(-2.27%)
May 30, 2017 8.012 8.074 7.945 8.012 371,954 -0.05(-0.59%)
May 26, 2017 7.840 8.070 7.739 8.060 282,558 +0.23(+2.94%)
May 25, 2017 7.983 8.022 7.821 7.830 294,211 -0.12(-1.57%)
May 24, 2017 8.051 8.089 7.936 7.955 201,954 -0.07(-0.84%)
May 23, 2017 8.041 8.193 7.955 8.022 368,995 +0.02(+0.24%)
May 22, 2017 7.907 8.017 7.744 8.003 323,301 +0.07(+0.85%)
May 19, 2017 7.859 7.964 7.725 7.936 565,847 +0.12(+1.47%)
May 18, 2017 7.801 7.883 7.696 7.821 453,919 -0.02(-0.24%)
May 17, 2017 7.907 7.926 7.696 7.840 854,544 -0.12(-1.45%)
May 16, 2017 8.060 8.098 7.907 7.955 443,666 -0.05(-0.60%)
May 15, 2017 7.936 8.137 7.916 8.003 509,917 +0.10(+1.21%)
May 12, 2017 7.830 7.936 7.830 7.907 249,523 +0.04(+0.49%)
May 11, 2017 7.792 7.907 7.773 7.868 286,603 +0.07(+0.86%)
May 10, 2017 7.840 7.907 7.797 7.801 196,938 -0.04(-0.49%)
May 09, 2017 7.840 7.917 7.801 7.840 320,468 +0.02(+0.25%)
May 08, 2017 7.801 7.892 7.725 7.821 327,782 +0.01(+0.12%)
May 05, 2017 7.686 7.849 7.590 7.811 334,081 +0.12(+1.49%)
May 04, 2017 7.648 7.773 7.571 7.696 518,572 +0.12(+1.65%)
May 03, 2017 7.571 7.686 7.543 7.571 387,445 -0.04(-0.50%)
May 02, 2017 7.629 7.777 7.571 7.610 645,793 -0.03(-0.38%)
May 01, 2017 7.734 7.792 7.514 7.638 836,062 -0.12(-1.60%)
Apr 28, 2017 9.038 9.344 7.428 7.763 2,290,698 -1.39(-15.18%)
Apr 27, 2017 8.769 9.181 8.730 9.153 934,622 +0.36(+4.14%)
Apr 26, 2017 8.645 8.846 8.635 8.788 478,591 +0.14(+1.66%)
Apr 25, 2017 8.616 8.769 8.616 8.645 401,496 +0.10(+1.12%)
Apr 24, 2017 8.558 8.568 8.463 8.549 373,607 +0.11(+1.25%)
Apr 21, 2017 8.386 8.491 8.376 8.443 235,137 +0.03(+0.34%)
Apr 20, 2017 8.405 8.511 8.338 8.415 275,416 +0.03(+0.34%)
Apr 19, 2017 8.386 8.491 8.338 8.386 235,404 +0.03(+0.34%)
Apr 18, 2017 8.386 8.429 8.348 8.357 238,219 -0.07(-0.80%)
Apr 17, 2017 8.348 8.477 8.348 8.424 165,933 +0.07(+0.80%)
Apr 13, 2017 8.463 8.511 8.357 8.357 160,408 -0.12(-1.36%)
Apr 12, 2017 8.520 8.616 8.415 8.472 225,778 -0.07(-0.79%)
Apr 11, 2017 8.434 8.587 8.424 8.539 182,975 +0.07(+0.79%)
Apr 10, 2017 8.511 8.635 8.386 8.472 333,756 -0.07(-0.79%)
Apr 07, 2017 8.472 8.539 8.434 8.539 238,494 +0.02(+0.22%)
Apr 06, 2017 8.434 8.525 8.175 8.520 286,378 +0.05(+0.57%)
Apr 05, 2017 8.645 8.769 8.434 8.472 350,265 -0.12(-1.34%)
Apr 04, 2017 8.741 8.817 8.558 8.587 291,825 -0.20(-2.29%)
Apr 03, 2017 8.673 8.860 8.635 8.788 360,780 +0.02(+0.22%)
Mar 31, 2017 8.626 8.788 8.573 8.769 288,991 +0.14(+1.67%)
Mar 30, 2017 8.587 8.702 8.491 8.626 272,317 +0.04(+0.45%)
Mar 29, 2017 8.626 8.669 8.573 8.587 165,904 -0.05(-0.55%)
Mar 28, 2017 8.702 8.760 8.616 8.635 170,115 -0.12(-1.31%)
Mar 27, 2017 8.693 8.808 8.654 8.750 220,551 -0.05(-0.54%)
Mar 24, 2017 8.856 8.913 8.765 8.798 236,188 +0.02(+0.22%)
Mar 23, 2017 8.856 8.903 8.750 8.779 302,277 -0.06(-0.65%)
Mar 22, 2017 8.827 8.875 8.731 8.836 261,590 -0.01(-0.11%)
Mar 21, 2017 8.913 8.999 8.827 8.846 376,144 +0.01(+0.11%)
Mar 20, 2017 8.798 8.923 8.731 8.836 240,202 -0.03(-0.32%)
Mar 17, 2017 8.875 8.951 8.798 8.865 488,086 +0.00(+0.00%)
Mar 16, 2017 8.827 8.884 8.817 8.865 211,698 +0.07(+0.76%)
Mar 15, 2017 8.664 8.808 8.606 8.798 393,913 +0.15(+1.77%)
Mar 14, 2017 8.683 8.693 8.592 8.645 271,770 -0.08(-0.88%)
Mar 13, 2017 8.808 8.712 8.721 285,505 -0.05(-0.55%)
Mar 10, 2017 8.798 8.846 8.721 8.769 224,839 +0.04(+0.44%)
Mar 09, 2017 8.760 8.822 8.673 8.731 356,862 -0.01(-0.11%)
Mar 08, 2017 8.856 8.865 8.721 8.741 253,313 -0.07(-0.76%)
Mar 07, 2017 8.673 8.927 8.673 8.808 344,899 +0.08(+0.88%)
Mar 06, 2017 9.066 9.066 8.702 8.731 701,389 -0.42(-4.61%)
Mar 03, 2017 9.076 9.181 8.951 9.153 602,178 +0.07(+0.74%)
Mar 02, 2017 9.172 9.220 9.076 9.086 379,798 -0.08(-0.84%)
Mar 01, 2017 9.191 9.321 9.086 9.162 571,494 +0.10(+1.06%)
Feb 28, 2017 9.220 9.253 9.009 9.066 468,401 -0.18(-1.97%)
Feb 27, 2017 9.105 9.325 9.047 9.248 856,383 +0.17(+1.90%)
Feb 24, 2017 8.961 9.157 8.961 9.076 408,692 +0.01(+0.11%)
Feb 23, 2017 9.181 9.201 8.932 9.066 335,134 -0.06(-0.63%)
Feb 22, 2017 9.086 9.258 9.018 9.124 452,463 -0.03(-0.31%)
Feb 21, 2017 9.076 9.191 8.999 9.153 362,332 +0.05(+0.53%)
Feb 17, 2017 9.105 9.105 9.105 0 -0.25(-2.66%)
Feb 16, 2017 9.392 9.392 9.198 9.354 288,808 +0.02(+0.21%)
Feb 15, 2017 9.239 9.373 9.153 9.335 402,098 +0.02(+0.21%)
Feb 14, 2017 9.373 9.459 9.181 9.316 473,556 -0.06(-0.61%)
Feb 13, 2017 9.143 9.526 9.124 9.373 913,218 +0.25(+2.73%)
Feb 10, 2017 8.635 9.459 8.635 9.124 1,846,307 +0.88(+10.70%)
Feb 09, 2017 7.964 8.328 7.964 8.242 954,225 +0.29(+3.61%)
Feb 08, 2017 7.830 7.955 7.696 7.955 508,822 +0.14(+1.84%)
Feb 07, 2017 7.619 7.955 7.619 7.811 414,705 +0.19(+2.52%)
Feb 06, 2017 7.533 7.648 7.533 7.619 290,471 +0.03(+0.38%)
Feb 03, 2017 7.456 7.600 7.428 7.590 445,485 +0.19(+2.59%)
Feb 02, 2017 7.552 7.552 7.341 7.399 684,915 -0.20(-2.65%)
Feb 01, 2017 7.677 7.801 7.562 7.600 181,734 -0.04(-0.50%)
Jan 31, 2017 7.466 7.667 7.447 7.638 259,966 +0.12(+1.66%)
Jan 30, 2017 7.543 7.629 7.466 7.514 361,904 -0.12(-1.51%)
Jan 27, 2017 7.571 7.830 7.571 7.629 377,972 +0.07(+0.89%)
Jan 26, 2017 7.811 7.830 7.533 7.562 378,700 -0.26(-3.31%)
Jan 25, 2017 7.907 7.974 7.801 7.821 212,404 +0.00(+0.00%)
Jan 24, 2017 7.571 7.868 7.571 7.821 306,399 +0.21(+2.77%)
Jan 23, 2017 7.667 7.695 7.495 7.610 331,968 -0.06(-0.75%)
Jan 20, 2017 7.792 7.859 7.610 7.667 507,715 -0.12(-1.60%)
Jan 19, 2017 7.840 7.897 7.734 7.792 247,098 -0.05(-0.61%)
Jan 18, 2017 7.859 7.897 7.782 7.840 372,797 +0.01(+0.12%)
Jan 17, 2017 8.098 8.137 7.773 7.830 543,982 -0.27(-3.31%)
Jan 13, 2017 8.098 8.098 8.098 0 +0.06(+0.72%)
Jan 12, 2017 8.185 8.261 7.964 8.041 334,787 -0.17(-2.10%)
Jan 11, 2017 8.290 8.357 8.194 8.213 195,594 -0.09(-1.04%)
Jan 10, 2017 8.175 8.386 8.166 8.300 282,145 +0.12(+1.41%)
Jan 09, 2017 8.156 8.309 8.079 8.185 230,502 +0.04(+0.47%)
Jan 06, 2017 8.213 8.213 8.051 8.146 253,291 -0.05(-0.58%)
Jan 05, 2017 8.233 8.405 8.108 8.194 300,874 -0.15(-1.84%)
Jan 04, 2017 8.070 8.348 8.060 8.348 394,250 +0.28(+3.44%)
Jan 03, 2017 8.051 8.261 7.983 8.070 308,517 +0.11(+1.32%)
Dec 30, 2016 7.964 7.964 7.964 0 -0.09(-1.07%)
Dec 29, 2016 8.041 8.146 7.983 8.051 256,737 +0.06(+0.72%)
Dec 28, 2016 8.261 8.290 7.974 7.993 367,683 -0.29(-3.47%)
Dec 27, 2016 8.242 8.357 8.233 8.281 158,272 -0.02(-0.23%)
Dec 23, 2016 8.300 8.300 8.300 0 +0.12(+1.41%)
Dec 22, 2016 8.463 8.491 8.161 8.185 287,415 -0.25(-2.95%)
Dec 21, 2016 8.415 8.482 8.271 8.434 313,712 -0.02(-0.23%)
Dec 20, 2016 8.338 8.606 8.309 8.453 499,249 +0.17(+2.08%)
Dec 19, 2016 8.328 8.434 8.213 8.281 363,728 -0.05(-0.58%)
Dec 16, 2016 8.405 8.539 8.204 8.328 2,180,532 +0.01(+0.12%)
Dec 15, 2016 8.213 8.472 8.175 8.319 1,095,209 +0.12(+1.40%)
Dec 14, 2016 8.003 8.247 7.945 8.204 904,079 +0.18(+2.27%)
Dec 13, 2016 7.715 8.233 7.696 8.022 1,397,848 +0.41(+5.42%)
Dec 12, 2016 7.753 7.792 7.590 7.610 276,614 -0.17(-2.22%)
Dec 09, 2016 7.849 7.945 7.705 7.782 255,271 -0.02(-0.25%)
Dec 08, 2016 7.686 7.912 7.648 7.801 502,934 +0.10(+1.24%)
Dec 07, 2016 7.830 7.849 7.624 7.705 440,223 -0.11(-1.35%)
Dec 06, 2016 7.725 7.849 7.581 7.811 331,208 +0.12(+1.62%)
Dec 05, 2016 7.658 7.859 7.610 7.686 387,444 +0.10(+1.26%)
Dec 02, 2016 7.600 7.686 7.418 7.590 383,537 -0.01(-0.13%)
Dec 01, 2016 7.849 7.878 7.533 7.600 495,075 -0.26(-3.29%)
Nov 30, 2016 8.089 8.089 7.792 7.859 487,548 -0.16(-2.03%)
Nov 29, 2016 7.907 8.271 7.868 8.022 633,974 +0.15(+1.95%)
Nov 28, 2016 8.242 8.290 7.849 7.868 457,083 -0.37(-4.53%)
Nov 25, 2016 8.108 8.242 8.079 8.242 232,697 +0.14(+1.78%)
Nov 23, 2016 8.098 8.098 8.098 0 -0.11(-1.29%)
Nov 22, 2016 8.309 8.357 8.146 8.204 667,033 +0.20(+2.52%)
Nov 21, 2016 7.878 8.041 7.878 8.003 285,291 +0.11(+1.46%)
Nov 18, 2016 7.936 7.982 7.797 7.888 304,551 -0.04(-0.48%)
Nov 17, 2016 7.667 7.936 7.648 7.926 611,477 +0.32(+4.16%)
Nov 16, 2016 7.571 7.648 7.495 7.610 222,657 +0.03(+0.38%)
Nov 15, 2016 7.667 7.705 7.485 7.581 459,219 -0.09(-1.12%)
Nov 14, 2016 7.619 7.763 7.562 7.667 369,456 +0.15(+2.04%)
Nov 11, 2016 7.399 7.696 7.380 7.514 591,880 +0.11(+1.42%)
Nov 10, 2016 7.466 7.610 7.265 7.408 410,666 +0.03(+0.39%)
Nov 09, 2016 7.198 7.418 7.150 7.380 592,129 +0.06(+0.79%)
Nov 08, 2016 7.322 7.413 7.265 7.322 505,426 +0.00(+0.00%)
Nov 07, 2016 7.351 7.380 7.265 7.322 593,387 +0.19(+2.69%)
Nov 04, 2016 7.207 7.265 7.083 7.130 544,727 -0.05(-0.67%)
Nov 03, 2016 7.313 7.351 7.140 7.178 513,495 -0.13(-1.83%)
Nov 02, 2016 7.274 7.495 7.245 7.313 455,810 -0.02(-0.26%)
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.