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

Applied Optoelect (NQ: AAOI )

10.85 +0.19 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2018 20.32 20.50 19.60 19.63 901,591 -0.41(-2.05%)
Oct 30, 2018 20.22 20.30 19.07 20.04 1,026,114 -0.28(-1.38%)
Oct 29, 2018 20.86 21.45 20.08 20.32 1,067,349 -0.20(-0.97%)
Oct 26, 2018 21.05 21.39 20.44 20.52 1,184,000 -1.04(-4.82%)
Oct 25, 2018 20.72 21.82 20.71 21.56 686,404 +1.01(+4.91%)
Oct 24, 2018 22.28 22.54 20.51 20.55 963,567 -1.70(-7.64%)
Oct 23, 2018 21.86 22.56 21.45 22.25 685,670 -0.06(-0.27%)
Oct 22, 2018 21.85 22.79 21.85 22.31 801,917 +0.40(+1.83%)
Oct 19, 2018 22.90 23.47 21.85 21.91 1,074,800 -0.94(-4.11%)
Oct 18, 2018 22.98 23.38 22.21 22.85 842,941 -0.30(-1.30%)
Oct 17, 2018 23.21 23.40 22.52 23.15 468,910 -0.22(-0.94%)
Oct 16, 2018 22.53 23.57 22.25 23.37 642,021 +1.02(+4.56%)
Oct 15, 2018 22.91 24.12 22.32 22.35 938,563 -0.57(-2.49%)
Oct 12, 2018 22.54 23.22 22.29 22.92 971,500 +0.90(+4.09%)
Oct 11, 2018 20.76 23.18 20.76 22.02 1,688,208 +0.70(+3.28%)
Oct 10, 2018 22.38 22.53 21.25 21.32 1,002,990 -1.24(-5.50%)
Oct 09, 2018 22.68 23.33 22.25 22.56 1,008,691 -0.29(-1.27%)
Oct 08, 2018 23.73 24.23 22.12 22.85 1,107,848 -1.14(-4.75%)
Oct 05, 2018 24.47 24.65 23.60 23.99 787,600 -0.55(-2.24%)
Oct 04, 2018 25.48 25.86 24.11 24.54 1,533,011 -0.37(-1.49%)
Oct 03, 2018 23.28 25.26 22.15 24.91 2,168,945 +1.55(+6.64%)
Oct 02, 2018 23.90 24.69 23.05 23.36 1,385,728 -0.64(-2.67%)
Oct 01, 2018 25.37 25.48 23.93 24.00 2,170,758 -0.66(-2.68%)
Sep 28, 2018 24.00 25.78 23.80 24.66 6,187,600 -3.70(-13.05%)
Sep 27, 2018 28.18 28.52 26.71 28.36 4,045,295 -2.98(-9.51%)
Sep 26, 2018 33.38 33.66 31.26 31.34 1,213,341 -2.22(-6.62%)
Sep 25, 2018 33.33 33.79 32.67 33.56 738,124 +0.35(+1.05%)
Sep 24, 2018 32.64 33.47 32.54 33.21 743,476 +0.49(+1.50%)
Sep 21, 2018 32.85 33.09 32.50 32.72 841,200 -0.15(-0.46%)
Sep 20, 2018 31.01 32.90 30.43 32.87 1,434,275 +1.69(+5.42%)
Sep 19, 2018 32.65 32.78 31.10 31.18 1,403,982 -1.36(-4.18%)
Sep 18, 2018 33.83 34.42 32.50 32.54 1,230,195 -1.50(-4.41%)
Sep 17, 2018 34.07 34.34 33.05 34.04 710,125 -0.15(-0.44%)
Sep 14, 2018 35.00 35.51 34.03 34.19 1,434,100 +0.40(+1.18%)
Sep 13, 2018 33.63 34.59 33.40 33.79 807,846 +0.13(+0.39%)
Sep 12, 2018 32.86 33.96 32.37 33.66 669,607 +0.61(+1.85%)
Sep 11, 2018 32.89 33.20 32.42 33.05 471,715 -0.08(-0.24%)
Sep 10, 2018 32.07 33.36 31.90 33.13 752,066 +1.09(+3.40%)
Sep 07, 2018 32.15 33.14 31.65 32.04 1,558,500 -0.20(-0.62%)
Sep 06, 2018 34.06 34.52 32.05 32.24 1,519,857 -2.01(-5.87%)
Sep 05, 2018 36.74 37.26 33.44 34.25 2,443,243 -2.47(-6.73%)
Sep 04, 2018 41.27 41.27 36.05 36.72 3,086,047 -4.64(-11.22%)
Aug 31, 2018 41.36 41.36 41.36 0 -0.26(-0.62%)
Aug 30, 2018 42.49 42.84 41.54 41.62 505,126 -0.77(-1.82%)
Aug 29, 2018 42.95 43.95 42.31 42.39 1,555,029 -0.35(-0.82%)
Aug 28, 2018 42.20 42.77 41.68 42.74 374,050 +0.63(+1.50%)
Aug 27, 2018 42.95 43.21 42.07 42.11 570,888 -0.76(-1.77%)
Aug 24, 2018 43.10 43.30 42.47 42.87 734,400 +0.08(+0.19%)
Aug 23, 2018 41.72 43.37 41.72 42.79 1,142,377 +0.96(+2.30%)
Aug 22, 2018 40.65 41.86 40.15 41.83 764,699 +1.22(+3.00%)
Aug 21, 2018 40.45 41.14 40.15 40.61 531,463 +0.34(+0.84%)
Aug 20, 2018 40.05 40.76 39.50 40.27 603,802 +0.11(+0.27%)
Aug 17, 2018 39.91 40.33 39.18 40.16 700,500 +0.58(+1.47%)
Aug 16, 2018 41.51 41.85 39.37 39.58 1,275,076 -1.76(-4.26%)
Aug 15, 2018 41.25 41.66 40.05 41.34 786,144 -0.34(-0.82%)
Aug 14, 2018 42.73 43.18 41.15 41.68 972,979 -0.60(-1.42%)
Aug 13, 2018 42.19 43.35 41.53 42.28 850,414 -0.22(-0.52%)
Aug 10, 2018 39.45 43.15 38.90 42.50 2,057,500 +2.40(+5.99%)
Aug 09, 2018 41.17 42.15 39.75 40.10 1,706,335 -0.82(-2.00%)
Aug 08, 2018 46.00 46.00 40.28 40.92 5,951,349 +3.69(+9.91%)
Aug 07, 2018 39.29 39.45 36.88 37.23 2,835,761 -1.75(-4.49%)
Aug 06, 2018 39.71 39.85 38.62 38.98 1,006,847 -0.44(-1.12%)
Aug 03, 2018 38.34 39.68 38.20 39.42 1,219,000 +1.28(+3.36%)
Aug 02, 2018 36.39 38.25 35.56 38.14 634,222 +0.74(+1.98%)
Aug 01, 2018 38.18 38.96 36.80 37.40 942,664 -1.03(-2.68%)
Jul 31, 2018 37.99 39.14 37.43 38.43 476,713 +0.52(+1.37%)
Jul 30, 2018 38.31 38.31 37.24 37.91 439,279 -0.32(-0.84%)
Jul 27, 2018 39.75 40.21 37.55 38.23 985,900 -1.49(-3.75%)
Jul 26, 2018 38.13 40.08 38.13 39.72 764,248 +1.42(+3.71%)
Jul 25, 2018 38.26 39.40 37.22 38.30 1,117,047 +0.04(+0.10%)
Jul 24, 2018 42.38 37.91 38.26 1,866,146 -3.73(-8.88%)
Jul 23, 2018 41.39 42.32 40.60 41.99 1,080,920 +0.21(+0.50%)
Jul 20, 2018 42.37 42.50 41.15 41.78 1,311,640 -0.72(-1.69%)
Jul 19, 2018 42.50 43.93 42.13 42.50 1,171,463 -0.50(-1.16%)
Jul 18, 2018 46.99 47.09 42.88 43.00 3,865,294 -4.40(-9.28%)
Jul 17, 2018 48.28 49.43 47.01 47.40 939,503 -1.27(-2.61%)
Jul 16, 2018 47.43 49.07 47.01 48.67 1,103,083 +0.89(+1.86%)
Jul 13, 2018 48.84 50.30 46.65 47.78 1,862,313 -1.02(-2.09%)
Jul 12, 2018 45.76 49.50 45.61 48.80 2,172,433 +3.04(+6.64%)
Jul 11, 2018 45.40 46.00 44.50 45.76 645,917 -0.03(-0.07%)
Jul 10, 2018 45.35 47.00 45.01 45.79 928,898 +0.46(+1.01%)
Jul 09, 2018 45.40 46.30 44.37 45.33 1,005,867 -0.69(-1.50%)
Jul 06, 2018 45.58 46.51 45.21 46.02 727,508 +0.02(+0.04%)
Jul 05, 2018 46.12 46.90 44.38 46.00 824,356 +0.03(+0.07%)
Jul 03, 2018 45.97 45.97 45.97 0 -0.01(-0.02%)
Jul 02, 2018 44.55 47.80 44.00 45.98 1,637,214 +1.08(+2.41%)
Jun 29, 2018 43.00 45.37 43.00 44.90 1,236,608 +2.27(+5.32%)
Jun 28, 2018 41.20 43.13 40.67 42.63 571,413 +1.37(+3.32%)
Jun 27, 2018 42.71 44.75 41.08 41.26 1,054,576 -1.49(-3.49%)
Jun 26, 2018 40.60 42.75 40.41 42.75 597,765 +2.50(+6.21%)
Jun 25, 2018 43.27 43.32 40.02 40.25 945,666 -3.50(-8.00%)
Jun 22, 2018 43.19 44.28 41.81 43.75 1,154,098 +0.62(+1.44%)
Jun 21, 2018 42.44 45.40 42.44 43.13 1,302,007 +0.98(+2.33%)
Jun 20, 2018 42.11 42.89 41.65 42.15 772,033 +0.05(+0.12%)
Jun 19, 2018 42.90 43.27 40.63 42.10 1,195,291 -1.37(-3.15%)
Jun 18, 2018 42.89 43.49 42.15 43.47 657,677 +0.09(+0.21%)
Jun 15, 2018 43.74 43.74 43.38 872,978 -0.36(-0.82%)
Jun 14, 2018 43.59 44.57 43.30 43.74 791,699 +0.16(+0.37%)
Jun 13, 2018 43.18 44.65 42.50 43.58 902,643 +0.06(+0.14%)
Jun 12, 2018 42.50 44.15 41.82 43.52 962,260 +1.00(+2.35%)
Jun 11, 2018 43.07 43.38 41.30 42.52 3,258,380 -2.84(-6.26%)
Jun 08, 2018 44.49 46.86 44.28 45.36 913,607 +0.38(+0.84%)
Jun 07, 2018 45.37 45.80 44.00 44.98 1,138,258 +0.12(+0.27%)
Jun 06, 2018 47.00 47.00 44.25 44.86 1,487,853 -2.18(-4.63%)
Jun 05, 2018 46.83 48.03 46.01 47.04 1,212,714 +0.09(+0.19%)
Jun 04, 2018 45.47 49.75 45.28 46.95 3,244,615 +1.93(+4.29%)
Jun 01, 2018 46.87 46.99 42.50 45.02 3,614,625 -1.75(-3.74%)
May 31, 2018 41.01 46.79 41.01 46.77 4,885,935 +6.15(+15.14%)
May 30, 2018 36.00 40.67 35.84 40.62 3,520,448 +4.90(+13.72%)
May 29, 2018 34.32 35.86 34.32 35.72 1,039,299 +1.23(+3.57%)
May 25, 2018 34.49 34.49 34.49 0 +0.56(+1.65%)
May 24, 2018 33.37 34.56 33.37 33.93 478,472 +0.26(+0.77%)
May 23, 2018 33.00 33.75 32.77 33.67 508,149 +0.41(+1.23%)
May 22, 2018 33.83 33.91 33.22 33.26 535,455 -0.25(-0.75%)
May 21, 2018 33.65 33.88 33.07 33.51 640,898 +0.29(+0.87%)
May 18, 2018 33.58 34.06 33.18 33.22 672,810 -0.52(-1.54%)
May 17, 2018 33.04 34.10 32.92 33.74 607,502 +0.42(+1.26%)
May 16, 2018 32.23 33.55 32.17 33.32 586,814 +0.92(+2.84%)
May 15, 2018 31.91 32.50 31.40 32.40 433,971 +0.21(+0.65%)
May 14, 2018 32.60 33.33 31.86 32.19 907,484 +0.41(+1.29%)
May 11, 2018 32.09 32.47 31.61 31.78 619,982 -0.31(-0.97%)
May 10, 2018 32.26 32.58 31.40 32.09 1,185,114 -0.17(-0.53%)
May 09, 2018 31.64 32.63 30.66 32.26 3,177,313 -2.87(-8.17%)
May 08, 2018 33.89 35.74 33.77 35.13 2,563,699 +1.49(+4.43%)
May 07, 2018 32.00 33.99 31.59 33.64 1,249,224 +1.80(+5.65%)
May 04, 2018 31.86 32.54 31.30 31.84 857,827 -0.30(-0.93%)
May 03, 2018 30.60 32.17 30.47 32.14 1,050,955 +1.39(+4.52%)
May 02, 2018 32.04 32.40 30.22 30.75 1,424,608 -0.78(-2.47%)
May 01, 2018 31.64 32.15 30.10 31.53 1,885,841 -0.43(-1.35%)
Apr 30, 2018 33.76 33.90 31.50 31.96 1,382,165 -1.80(-5.33%)
Apr 27, 2018 34.23 34.52 32.71 33.76 1,183,009 -0.08(-0.24%)
Apr 26, 2018 32.63 33.89 32.19 33.84 801,294 +1.22(+3.74%)
Apr 25, 2018 32.80 33.13 31.67 32.62 815,020 -0.28(-0.85%)
Apr 24, 2018 32.70 34.10 31.79 32.90 1,564,286 +0.44(+1.36%)
Apr 23, 2018 32.84 33.47 31.37 32.46 1,879,965 -0.53(-1.61%)
Apr 20, 2018 31.79 34.17 30.78 32.99 3,099,328 +1.35(+4.27%)
Apr 19, 2018 28.31 31.72 28.12 31.64 1,787,181 +3.35(+11.84%)
Apr 18, 2018 28.21 28.60 27.60 28.29 1,074,433 -0.04(-0.14%)
Apr 17, 2018 30.09 30.12 28.29 28.33 1,217,337 -1.64(-5.47%)
Apr 16, 2018 29.93 30.42 28.44 29.97 1,795,154 -0.22(-0.73%)
Apr 13, 2018 30.28 30.59 29.27 30.19 1,413,413 +0.60(+2.03%)
Apr 12, 2018 29.19 30.98 28.26 29.59 2,557,872 +0.47(+1.61%)
Apr 11, 2018 27.00 29.81 27.00 29.12 3,357,196 +3.69(+14.51%)
Apr 10, 2018 24.51 26.08 24.51 25.43 685,592 +1.07(+4.39%)
Apr 09, 2018 24.22 25.03 23.49 24.36 677,632 +0.27(+1.12%)
Apr 06, 2018 24.09 597,129 -0.52(-2.11%)
Apr 05, 2018 24.43 25.07 24.11 24.61 750,302 +0.32(+1.32%)
Apr 04, 2018 23.01 24.61 22.54 24.29 919,021 +0.29(+1.21%)
Apr 03, 2018 24.10 24.66 23.76 24.00 721,909 -0.02(-0.08%)
Apr 02, 2018 24.87 25.33 24.02 24.02 598,010 -1.04(-4.15%)
Mar 29, 2018 25.06 25.06 25.06 0 +1.41(+5.96%)
Mar 28, 2018 24.54 24.58 23.56 23.65 1,209,911 -0.95(-3.86%)
Mar 27, 2018 24.54 25.24 24.15 24.60 756,434 +0.07(+0.29%)
Mar 26, 2018 25.55 25.84 23.51 24.53 1,839,369 -0.83(-3.27%)
Mar 23, 2018 26.00 26.32 25.23 25.36 1,127,865 -0.60(-2.31%)
Mar 22, 2018 26.50 26.97 25.91 25.96 947,840 -0.75(-2.81%)
Mar 21, 2018 26.51 27.24 26.46 26.71 920,663 +0.04(+0.15%)
Mar 20, 2018 26.07 26.87 25.95 26.67 564,960 +0.45(+1.72%)
Mar 19, 2018 26.79 26.88 25.80 26.22 1,265,330 -0.56(-2.09%)
Mar 16, 2018 27.38 27.38 26.60 26.78 1,338,726 -0.01(-0.04%)
Mar 15, 2018 28.94 29.16 26.61 26.79 2,256,221 -2.33(-8.00%)
Mar 14, 2018 29.74 30.11 29.05 29.12 917,384 -0.39(-1.32%)
Mar 13, 2018 30.84 31.00 28.80 29.51 1,905,740 -1.44(-4.65%)
Mar 12, 2018 30.00 31.97 29.93 30.95 3,292,677 +2.25(+7.84%)
Mar 09, 2018 28.05 29.38 28.05 28.70 1,307,790 +0.75(+2.68%)
Mar 08, 2018 26.65 29.50 26.65 27.95 2,447,369 +1.17(+4.37%)
Mar 07, 2018 26.28 26.78 1,543,500 -0.67(-2.44%)
Mar 06, 2018 28.14 28.42 27.30 27.45 1,592,302 -0.08(-0.29%)
Mar 05, 2018 27.95 28.55 27.49 27.53 949,419 -0.42(-1.50%)
Mar 02, 2018 27.50 28.11 27.01 27.95 1,041,896 +0.13(+0.47%)
Mar 01, 2018 27.90 28.20 27.11 27.82 1,138,164 -0.11(-0.39%)
Feb 28, 2018 27.57 28.04 26.35 27.93 1,139,645 +0.60(+2.20%)
Feb 27, 2018 28.00 28.28 27.18 27.33 942,076 -0.67(-2.39%)
Feb 26, 2018 28.06 28.75 27.80 28.00 1,358,076 -0.02(-0.07%)
Feb 23, 2018 27.00 28.09 26.68 28.02 1,885,128 +0.51(+1.85%)
Feb 22, 2018 27.51 10,598,796 -7.04(-20.38%)
Feb 21, 2018 33.66 34.98 32.31 34.55 2,302,020 +1.22(+3.66%)
Feb 20, 2018 32.20 33.98 32.00 33.33 1,210,593 +1.34(+4.19%)
Feb 16, 2018 31.99 31.99 31.99 0 +0.00(+0.00%)
Feb 15, 2018 31.28 32.51 31.28 31.99 1,149,884 +0.71(+2.27%)
Feb 14, 2018 31.31 29.04 31.28 993,995 +1.77(+6.00%)
Feb 13, 2018 29.30 29.71 28.56 29.51 1,388,771 -0.74(-2.45%)
Feb 12, 2018 30.77 31.05 28.97 30.25 1,522,694 -0.47(-1.53%)
Feb 09, 2018 32.18 32.66 30.30 30.72 1,931,665 -1.33(-4.15%)
Feb 08, 2018 31.30 32.58 31.30 32.05 1,453,089 +0.52(+1.65%)
Feb 07, 2018 33.86 33.86 30.85 31.53 2,217,759 -1.89(-5.66%)
Feb 06, 2018 32.00 33.80 31.23 33.42 1,561,796 +0.61(+1.86%)
Feb 05, 2018 32.50 33.70 32.37 32.81 658,371 +0.00(+0.00%)
Feb 02, 2018 33.61 33.85 32.80 32.81 668,898 -0.68(-2.03%)
Feb 01, 2018 32.50 33.60 32.34 33.49 626,634 +1.10(+3.40%)
Jan 31, 2018 33.01 33.37 32.14 32.39 700,964 -0.45(-1.37%)
Jan 30, 2018 32.74 33.22 32.20 32.84 960,558 -0.49(-1.47%)
Jan 29, 2018 34.63 34.88 33.05 33.33 1,724,293 -2.66(-7.39%)
Jan 26, 2018 34.91 36.29 34.91 35.99 1,007,030 +0.89(+2.54%)
Jan 25, 2018 34.32 35.11 34.09 35.10 625,479 +0.88(+2.57%)
Jan 24, 2018 34.92 35.45 33.62 34.22 1,424,436 -0.87(-2.48%)
Jan 23, 2018 34.42 35.09 33.85 35.09 695,524 +0.59(+1.71%)
Jan 22, 2018 34.98 35.44 34.10 34.50 786,445 -0.53(-1.51%)
Jan 19, 2018 34.87 36.18 34.01 35.03 2,505,688 +2.24(+6.83%)
Jan 18, 2018 33.73 33.93 32.32 32.79 1,618,883 -1.21(-3.56%)
Jan 17, 2018 34.00 35.49 33.99 34.00 1,243,250 -0.17(-0.50%)
Jan 16, 2018 35.69 35.73 33.63 34.17 1,510,660 -1.68(-4.69%)
Jan 12, 2018 35.85 35.85 35.85 0 -0.09(-0.25%)
Jan 11, 2018 35.37 36.28 35.01 35.94 870,618 +0.63(+1.78%)
Jan 10, 2018 35.92 35.31 1,725,829 -0.23(-0.65%)
Jan 09, 2018 38.14 38.30 35.10 35.54 3,015,074 -2.83(-7.38%)
Jan 08, 2018 38.90 38.99 37.44 38.37 899,828 -0.52(-1.34%)
Jan 05, 2018 38.70 39.17 38.04 38.89 679,944 +0.51(+1.33%)
Jan 04, 2018 37.95 38.65 37.91 38.38 696,637 +0.49(+1.29%)
Jan 03, 2018 38.27 38.34 37.42 37.89 1,037,933 -0.02(-0.05%)
Jan 02, 2018 37.80 38.35 37.62 37.91 964,209 +0.09(+0.24%)
Dec 29, 2017 37.82 37.82 37.82 0 -1.04(-2.68%)
Dec 28, 2017 38.76 39.40 38.34 38.86 848,550 +0.20(+0.52%)
Dec 27, 2017 38.65 39.75 38.41 38.66 902,811 -0.25(-0.64%)
Dec 26, 2017 39.51 39.91 38.58 38.91 733,384 -1.05(-2.63%)
Dec 22, 2017 40.02 40.26 39.59 39.96 597,467 -0.56(-1.38%)
Dec 21, 2017 41.35 41.94 40.20 40.52 1,076,357 -0.78(-1.89%)
Dec 20, 2017 42.41 42.88 40.75 41.30 907,444 -0.77(-1.83%)
Dec 19, 2017 39.41 42.57 39.31 42.07 2,169,431 +2.80(+7.13%)
Dec 18, 2017 39.10 40.40 39.10 39.27 1,128,321 +0.28(+0.72%)
Dec 15, 2017 39.35 39.55 38.76 38.99 1,534,994 -0.10(-0.26%)
Dec 14, 2017 40.17 40.75 39.00 39.09 877,866 -1.26(-3.12%)
Dec 13, 2017 40.67 41.43 40.19 40.35 887,152 +0.20(+0.50%)
Dec 12, 2017 40.00 41.00 39.50 40.15 884,551 -0.37(-0.91%)
Dec 11, 2017 38.78 40.56 38.75 40.52 1,000,900 +1.83(+4.73%)
Dec 08, 2017 39.10 39.71 38.10 38.69 1,336,155 -0.15(-0.39%)
Dec 07, 2017 40.43 40.70 38.20 38.84 2,189,215 -1.90(-4.66%)
Dec 06, 2017 41.99 42.38 40.67 40.74 1,070,391 -1.72(-4.05%)
Dec 05, 2017 43.82 44.20 41.58 42.46 1,133,390 -1.59(-3.61%)
Dec 04, 2017 43.47 44.05 41.53 44.05 1,099,225 +0.67(+1.54%)
Dec 01, 2017 43.21 43.89 42.50 43.38 1,137,900 -0.28(-0.64%)
Nov 30, 2017 43.30 45.02 43.06 43.66 1,253,866 +0.36(+0.83%)
Nov 29, 2017 43.06 43.35 42.32 43.30 1,360,997 +0.62(+1.45%)
Nov 28, 2017 41.50 43.33 41.26 42.68 1,180,008 +1.44(+3.49%)
Nov 27, 2017 42.21 42.45 41.18 41.24 945,927 -0.98(-2.32%)
Nov 24, 2017 42.00 43.04 42.00 42.22 508,835 +0.27(+0.64%)
Nov 22, 2017 43.00 43.54 41.69 41.95 1,062,168 -0.95(-2.21%)
Nov 21, 2017 43.15 43.87 42.31 42.90 1,619,330 -0.58(-1.33%)
Nov 20, 2017 44.55 45.71 43.45 43.48 1,672,024 -1.56(-3.46%)
Nov 17, 2017 44.54 45.27 44.28 45.04 1,026,583 +0.24(+0.54%)
Nov 16, 2017 46.00 46.11 44.21 44.80 1,191,015 -0.60(-1.32%)
Nov 15, 2017 45.80 45.80 44.13 45.40 1,819,013 +1.50(+3.42%)
Nov 14, 2017 43.89 44.27 42.79 43.90 1,327,759 -0.68(-1.53%)
Nov 13, 2017 45.24 46.60 43.64 44.58 2,423,804 -0.72(-1.59%)
Nov 10, 2017 42.67 46.07 42.55 45.30 2,969,913 +2.10(+4.86%)
Nov 09, 2017 43.00 44.24 41.34 43.20 2,867,411 -0.44(-1.01%)
Nov 08, 2017 40.47 44.64 39.10 43.64 7,671,391 +5.75(+15.18%)
Nov 07, 2017 37.98 38.60 36.97 37.89 3,424,751 +0.09(+0.24%)
Nov 06, 2017 37.58 38.72 36.70 37.80 2,388,832 -0.02(-0.05%)
Nov 03, 2017 39.30 39.87 37.56 37.82 2,730,713 -1.46(-3.72%)
Nov 02, 2017 39.08 42.50 39.01 39.28 2,239,700 +0.31(+0.80%)
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.