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

Emisphere Tech (OP: EMIS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 0.6700 0.6950 0.6700 0.6950 39,723 +0.01(+0.75%)
Nov 29, 2016 0.6950 0.6950 0.6700 0.6898 54,865 -0.00(-0.02%)
Nov 28, 2016 0.6900 0.6900 0.6900 0.6900 12,602 +0.00(+0.00%)
Nov 25, 2016 0.6900 0.6900 0.6900 0.6900 3,700 +0.00(+0.00%)
Nov 23, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 22, 2016 0.6950 0.7000 0.6900 0.6900 90,703 -0.01(-0.72%)
Nov 21, 2016 0.6938 0.6950 0.6938 0.6950 7,515 +0.00(+0.56%)
Nov 18, 2016 0.6825 0.6950 0.6825 0.6912 10,380 -0.00(-0.55%)
Nov 17, 2016 0.6800 0.6950 0.6800 0.6950 11,661 +0.01(+2.21%)
Nov 16, 2016 0.6800 0.6869 0.6800 0.6800 25,020 +0.00(+0.00%)
Nov 15, 2016 0.7100 0.7100 0.6800 0.6800 56,356 -0.01(-2.16%)
Nov 14, 2016 0.6900 0.7100 0.6900 0.6950 23,388 +0.00(+0.00%)
Nov 11, 2016 0.6600 0.7100 0.6600 0.6950 17,655 +0.02(+3.73%)
Nov 10, 2016 0.6919 0.7000 0.6700 0.6700 8,800 +0.01(+0.75%)
Nov 09, 2016 0.6650 0.6650 0.6650 0.6650 2,000 +0.00(+0.00%)
Nov 08, 2016 0.6700 0.7030 0.6600 0.6650 21,657 -0.01(-0.75%)
Nov 07, 2016 0.6776 0.7030 0.6700 0.6700 9,100 +0.00(+0.00%)
Nov 04, 2016 0.6601 0.6700 0.6601 0.6700 1,280 +0.01(+0.75%)
Nov 03, 2016 0.7030 0.7050 0.6600 0.6650 117,747 -0.03(-5.00%)
Nov 02, 2016 0.7000 0.7150 0.7000 0.7000 81,304 +0.00(+0.00%)
Nov 01, 2016 0.6986 0.7100 0.6900 0.7000 37,141 +0.00(+0.20%)
Oct 31, 2016 0.6480 0.6986 0.6400 0.6986 19,289 +0.05(+7.48%)
Oct 28, 2016 0.6600 0.6986 0.6400 0.6500 33,878 -0.05(-6.96%)
Oct 27, 2016 0.6700 0.6986 0.6700 0.6986 7,000 +0.03(+4.27%)
Oct 26, 2016 0.6600 0.6700 0.6600 0.6700 2,000 +0.01(+1.52%)
Oct 25, 2016 0.6600 0.6800 0.6600 0.6600 1,610 +0.00(+0.00%)
Oct 21, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 20, 2016 0.6600 0.6677 0.6600 0.6600 19,400 -0.01(-1.49%)
Oct 19, 2016 0.6510 0.6700 0.6510 0.6700 85,600 +0.00(+0.00%)
Oct 18, 2016 0.6620 0.6850 0.6510 0.6700 42,823 -0.01(-1.83%)
Oct 17, 2016 0.6700 0.6825 0.6600 0.6825 23,640 +0.00(+0.37%)
Oct 14, 2016 0.6555 0.6800 0.6510 0.6800 58,929 +0.02(+2.87%)
Oct 13, 2016 0.6950 0.6950 0.6610 0.6610 4,650 -0.02(-2.79%)
Oct 12, 2016 0.6750 0.6800 0.6750 0.6800 4,000 +0.00(+0.37%)
Oct 11, 2016 0.7050 0.7050 0.6775 0.6775 1,450 -0.03(-3.90%)
Oct 10, 2016 0.7035 0.7050 0.6750 0.7050 16,874 -0.01(-1.40%)
Oct 07, 2016 0.6751 0.7200 0.6750 0.7150 7,400 +0.02(+2.14%)
Oct 06, 2016 0.6901 0.7000 0.6752 0.7000 41,195 +0.01(+1.43%)
Oct 05, 2016 0.7000 0.7000 0.6901 0.6901 4,713 -0.01(-1.41%)
Oct 04, 2016 0.6909 0.7000 0.6909 0.7000 701 +0.01(+1.32%)
Oct 03, 2016 0.7000 0.7100 0.6909 0.6909 11,750 -0.01(-1.30%)
Sep 30, 2016 0.6900 0.7300 0.6900 0.7000 24,897 -0.01(-1.41%)
Sep 29, 2016 0.6900 0.7300 0.6900 0.7100 15,500 +0.01(+1.43%)
Sep 28, 2016 0.7000 0.7000 0.6846 0.7000 27,915 +0.00(+0.00%)
Sep 27, 2016 0.7200 0.7200 0.7000 0.7000 2,770 +0.00(+0.00%)
Sep 26, 2016 0.7000 0.7001 0.7000 0.7000 16,590 +0.01(+0.72%)
Sep 23, 2016 0.6951 0.7500 0.6950 0.6950 10,885 -0.05(-6.71%)
Sep 22, 2016 0.6800 0.7450 0.6800 0.7450 35,955 +0.06(+7.97%)
Sep 21, 2016 0.7000 0.7220 0.6800 0.6900 11,700 -0.04(-5.09%)
Sep 20, 2016 0.7100 0.7300 0.7000 0.7270 26,178 +0.02(+2.39%)
Sep 19, 2016 0.7100 0.7500 0.7000 0.7100 42,836 +0.01(+1.43%)
Sep 16, 2016 0.7050 0.7400 0.7000 0.7000 42,537 -0.01(-1.44%)
Sep 15, 2016 0.7000 0.7300 0.7000 0.7102 13,034 -0.02(-2.71%)
Sep 14, 2016 0.6850 0.7400 0.6850 0.7300 26,768 +0.04(+6.57%)
Sep 13, 2016 0.6850 0.6850 0.6850 0.6850 1,000 -0.02(-2.84%)
Sep 12, 2016 0.7099 0.7099 0.6730 0.7050 11,505 +0.03(+4.75%)
Sep 09, 2016 0.6725 0.6864 0.6700 0.6730 18,050 +0.01(+1.97%)
Sep 08, 2016 0.6750 0.6750 0.6101 0.6600 18,621 -0.01(-0.75%)
Sep 07, 2016 0.6400 0.6650 0.6400 0.6650 14,391 -0.02(-2.21%)
Sep 06, 2016 0.6400 0.6800 0.6200 0.6800 19,040 +0.03(+3.82%)
Sep 02, 2016 0.6550 0.6550 0.6550 0 -0.01(-1.36%)
Sep 01, 2016 0.6400 0.7000 0.6300 0.6640 43,690 -0.05(-7.13%)
Aug 31, 2016 0.6600 0.7150 0.6500 0.7150 18,000 -0.01(-0.69%)
Aug 30, 2016 0.6501 0.7200 0.6501 0.7200 29,725 +0.04(+5.88%)
Aug 29, 2016 0.6800 0.7150 0.6700 0.6800 15,792 -0.01(-1.45%)
Aug 26, 2016 0.6900 0.6900 0.6800 0.6900 7,033 -0.02(-2.13%)
Aug 25, 2016 0.6950 0.7050 0.6900 0.7050 6,000 +0.01(+1.44%)
Aug 24, 2016 0.6850 0.7400 0.6850 0.6950 36,474 -0.01(-0.71%)
Aug 23, 2016 0.7000 0.7500 0.6800 0.7000 31,302 +0.02(+2.94%)
Aug 22, 2016 0.7000 0.7200 0.6550 0.6800 25,542 -0.01(-1.45%)
Aug 19, 2016 0.6900 0.7000 0.6800 0.6900 12,675 +0.00(+0.00%)
Aug 18, 2016 0.7000 0.7000 0.6500 0.6900 15,654 +0.03(+4.55%)
Aug 16, 2016 0.6600 0.6600 0.6600 0 +0.02(+3.53%)
Aug 15, 2016 0.6600 0.6600 0.5954 0.6375 101,415 -0.01(-1.92%)
Aug 12, 2016 0.6600 0.6600 0.6001 0.6500 53,533 -0.01(-1.52%)
Aug 11, 2016 0.7154 0.7200 0.6500 0.6600 39,685 -0.06(-8.33%)
Aug 10, 2016 0.7200 0.7200 0.7000 0.7200 2,300 +0.00(+0.00%)
Aug 09, 2016 0.6900 0.7400 0.6800 0.7200 27,583 +0.02(+2.86%)
Aug 08, 2016 0.6800 0.7000 0.6800 0.7000 2,500 -0.01(-1.41%)
Aug 05, 2016 0.7100 0.7100 0.7100 0.7100 2,000 +0.01(+1.43%)
Aug 04, 2016 0.6900 0.7000 0.6550 0.7000 27,935 +0.01(+1.45%)
Aug 03, 2016 0.6568 0.6900 0.6550 0.6900 3,200 +0.03(+5.34%)
Aug 02, 2016 0.6500 0.6750 0.6500 0.6550 14,758 -0.00(-0.74%)
Aug 01, 2016 0.6600 0.7000 0.6501 0.6599 13,940 -0.01(-1.51%)
Jul 29, 2016 0.6800 0.7100 0.6700 0.6700 11,740 +0.02(+3.08%)
Jul 28, 2016 0.7000 0.7000 0.6300 0.6500 62,029 -0.07(-9.72%)
Jul 27, 2016 0.7154 0.7200 0.7154 0.7200 240 +0.00(+0.00%)
Jul 26, 2016 0.7200 0.7300 0.7185 0.7200 13,472 +0.06(+9.09%)
Jul 25, 2016 0.7100 0.7100 0.6600 0.6600 39,783 -0.05(-7.04%)
Jul 22, 2016 0.7000 0.7100 0.6800 0.7100 17,048 +0.05(+8.40%)
Jul 21, 2016 0.7000 0.7000 0.6550 0.6550 16,825 -0.04(-6.43%)
Jul 20, 2016 0.7000 0.7100 0.7000 0.7000 18,612 -0.02(-2.78%)
Jul 19, 2016 0.6900 0.7200 0.6900 0.7200 6,758 +0.02(+2.86%)
Jul 18, 2016 0.7000 0.7000 0.7000 0.7000 1,522 +0.00(+0.00%)
Jul 15, 2016 0.7000 0.7300 0.7000 0.7000 6,396 +0.00(+0.00%)
Jul 14, 2016 0.7000 0.7154 0.7000 0.7000 9,578 +0.01(+2.19%)
Jul 13, 2016 0.6900 0.6900 0.6550 0.6850 5,400 -0.05(-7.43%)
Jul 12, 2016 0.7800 0.7960 0.6400 0.7400 256,948 -0.06(-7.04%)
Jul 11, 2016 0.7600 0.8000 0.7200 0.7960 72,260 +0.04(+4.74%)
Jul 08, 2016 0.7600 0.7200 0.7600 18,797 +0.02(+2.70%)
Jul 07, 2016 0.7800 0.7800 0.6500 0.7400 39,697 -0.01(-1.33%)
Jul 05, 2016 0.6950 0.7500 0.6850 0.7500 35,005 +0.02(+2.04%)
Jul 01, 2016 0.7350 0.7350 0.7350 0 +0.05(+8.09%)
Jun 30, 2016 0.7000 0.7000 0.6800 0.6800 900 -0.02(-2.86%)
Jun 29, 2016 0.6700 0.7000 0.6600 0.7000 34,754 +0.02(+2.94%)
Jun 28, 2016 0.7025 0.7025 0.6700 0.6800 7,899 -0.02(-3.55%)
Jun 27, 2016 0.7200 0.7200 0.5924 0.7050 215,565 -0.01(-2.07%)
Jun 24, 2016 0.6501 0.7199 0.6500 0.7199 45,718 +0.01(+1.39%)
Jun 23, 2016 0.7600 0.7600 0.6989 0.7100 20,300 -0.07(-8.97%)
Jun 21, 2016 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Jun 20, 2016 0.7600 0.7800 0.7100 0.7400 57,933 -0.05(-5.73%)
Jun 17, 2016 0.7300 0.7950 0.7100 0.7850 79,221 +0.06(+7.53%)
Jun 16, 2016 0.7400 0.7400 0.7200 0.7300 10,915 -0.01(-1.35%)
Jun 15, 2016 0.7400 0.7400 0.7400 0.7400 1,050 +0.00(+0.00%)
Jun 14, 2016 0.6999 0.7600 0.6500 0.7400 168,515 +0.08(+12.98%)
Jun 13, 2016 0.7200 0.7200 0.6550 0.6550 26,863 -0.06(-9.03%)
Jun 10, 2016 0.6899 0.7200 0.6450 0.7200 35,750 +0.07(+11.63%)
Jun 09, 2016 0.7600 0.8100 0.6450 0.6450 355,397 -0.11(-15.13%)
Jun 08, 2016 0.8500 0.8900 0.7600 0.7600 317,925 -0.09(-10.59%)
Jun 07, 2016 0.8500 0.8500 0.8400 0.8500 114,886 +0.00(+0.00%)
Jun 06, 2016 0.8600 0.8600 0.8100 0.8500 186,316 -0.02(-2.30%)
Jun 03, 2016 0.8800 0.8800 0.8500 0.8700 75,742 -0.00(-0.15%)
Jun 02, 2016 0.8800 0.9050 0.8300 0.8713 155,371 +0.01(+0.68%)
Jun 01, 2016 0.7600 0.8700 0.7400 0.8654 229,497 +0.11(+13.87%)
May 31, 2016 0.7600 0.7900 0.7600 0.7600 20,105 +0.01(+1.33%)
May 27, 2016 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
May 26, 2016 0.7790 0.7880 0.7500 0.7800 57,172 +0.00(+0.13%)
May 25, 2016 0.7200 0.8150 0.7200 0.7790 262,845 +0.06(+8.19%)
May 24, 2016 0.6851 0.7200 0.6650 0.7200 94,562 +0.02(+2.86%)
May 23, 2016 0.6300 0.7079 0.6300 0.7000 325,924 +0.08(+12.90%)
May 20, 2016 0.6200 0.6400 0.6000 0.6200 125,589 +0.00(+0.00%)
May 19, 2016 0.6000 0.6300 0.6000 0.6200 23,810 +0.00(+0.00%)
May 18, 2016 0.6000 0.6200 0.5800 0.6200 10,671 +0.01(+1.64%)
May 17, 2016 0.6250 0.6290 0.6077 0.6100 38,329 -0.03(-4.00%)
May 16, 2016 0.5790 0.6500 0.5050 0.6354 103,210 +0.04(+7.06%)
May 13, 2016 0.6000 0.6000 0.5801 0.5935 8,900 +0.00(+0.59%)
May 12, 2016 0.6300 0.6300 0.5900 0.5900 6,700 -0.04(-6.35%)
May 11, 2016 0.5700 0.6300 0.5600 0.6300 21,773 +0.03(+5.00%)
May 10, 2016 0.6249 0.6249 0.6000 0.6000 14,238 -0.03(-4.00%)
May 09, 2016 0.6250 0.6250 0.6000 0.6250 23,184 +0.04(+5.93%)
May 06, 2016 0.6423 0.6423 0.5900 0.5900 28,867 -0.07(-10.61%)
May 05, 2016 0.6500 0.6600 0.6201 0.6600 27,085 +0.01(+1.54%)
May 04, 2016 0.6300 0.6500 0.6300 0.6500 11,378 +0.01(+1.56%)
May 03, 2016 0.6650 0.6650 0.6201 0.6400 12,047 -0.02(-2.63%)
May 02, 2016 0.6600 0.6700 0.6400 0.6573 41,564 -0.00(-0.41%)
Apr 29, 2016 0.6700 0.6700 0.6600 0.6600 19,621 -0.01(-1.49%)
Apr 28, 2016 0.6450 0.6700 0.6430 0.6700 42,960 +0.03(+3.88%)
Apr 27, 2016 0.6465 0.6465 0.6350 0.6450 12,919 +0.01(+1.57%)
Apr 26, 2016 0.6320 0.6550 0.6300 0.6350 28,038 +0.01(+0.79%)
Apr 25, 2016 0.6350 0.6550 0.6300 0.6300 15,106 -0.03(-3.82%)
Apr 22, 2016 0.6700 0.6700 0.6499 0.6550 12,882 +0.00(+0.21%)
Apr 21, 2016 0.6400 0.6550 0.6100 0.6536 43,215 +0.04(+7.15%)
Apr 20, 2016 0.6750 0.6845 0.5900 0.6100 126,075 -0.06(-8.75%)
Apr 19, 2016 0.6601 0.6800 0.6600 0.6685 33,541 -0.00(-0.22%)
Apr 18, 2016 0.6760 0.6800 0.6600 0.6700 61,982 -0.01(-1.47%)
Apr 15, 2016 0.6644 0.6800 0.6500 0.6800 121,491 +0.02(+3.03%)
Apr 14, 2016 0.6650 0.6650 0.6600 0.6600 29,095 -0.01(-0.75%)
Apr 13, 2016 0.6600 0.6650 0.6500 0.6650 44,870 +0.02(+2.31%)
Apr 12, 2016 0.6523 0.6548 0.6300 0.6500 28,640 -0.00(-0.73%)
Apr 11, 2016 0.6200 0.6548 0.6000 0.6548 46,994 +0.00(+0.74%)
Apr 08, 2016 0.6550 0.6600 0.6454 0.6500 41,010 -0.01(-1.52%)
Apr 07, 2016 0.6500 0.6700 0.6485 0.6600 23,110 -0.01(-1.49%)
Apr 06, 2016 0.6500 0.6700 0.6500 0.6700 14,000 +0.00(+0.00%)
Apr 05, 2016 0.6700 0.6700 0.6500 0.6700 9,580 +0.00(+0.00%)
Apr 04, 2016 0.6900 0.6900 0.6700 0.6700 21,535 -0.01(-1.47%)
Apr 01, 2016 0.6500 0.7000 0.6200 0.6800 383,369 +0.03(+4.62%)
Mar 31, 2016 0.6350 0.6500 0.5498 0.6500 118,484 +0.09(+16.07%)
Mar 30, 2016 0.5700 0.5700 0.5600 0.5600 5,000 -0.01(-1.75%)
Mar 29, 2016 0.5850 0.5900 0.5119 0.5700 35,797 -0.01(-1.72%)
Mar 28, 2016 0.6100 0.6200 0.5800 0.5800 38,000 -0.05(-7.94%)
Mar 24, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 23, 2016 0.6300 0.6350 0.6200 0.6300 17,342 +0.00(+0.00%)
Mar 22, 2016 0.6002 0.6300 0.6002 0.6300 98,572 -0.01(-0.79%)
Mar 21, 2016 0.6400 0.6400 0.6275 0.6350 8,833 -0.01(-0.78%)
Mar 18, 2016 0.6300 0.6400 0.6300 0.6400 4,022 +0.00(+0.00%)
Mar 17, 2016 0.6100 0.6400 0.6100 0.6400 87,066 +0.02(+2.56%)
Mar 16, 2016 0.5800 0.6240 0.5800 0.6240 17,726 -0.01(-0.95%)
Mar 15, 2016 0.6400 0.6400 0.6300 0.6300 12,898 -0.01(-0.79%)
Mar 14, 2016 0.5650 0.6400 0.5650 0.6350 36,600 +0.07(+12.39%)
Mar 11, 2016 0.5550 0.5699 0.5550 0.5650 5,049 +0.01(+2.36%)
Mar 10, 2016 0.6000 0.6000 0.5511 0.5520 8,209 -0.06(-9.51%)
Mar 09, 2016 0.5700 0.6200 0.5700 0.6100 31,129 +0.08(+15.05%)
Mar 08, 2016 0.5700 0.5999 0.5200 0.5302 8,420 -0.07(-11.63%)
Mar 07, 2016 0.5800 0.6400 0.5600 0.6000 25,629 +0.04(+7.14%)
Mar 04, 2016 0.5500 0.5900 0.5500 0.5600 22,360 +0.01(+1.82%)
Mar 03, 2016 0.5545 0.5550 0.5500 0.5500 16,087 -0.01(-1.79%)
Mar 02, 2016 0.5479 0.5600 0.5479 0.5600 13,875 +0.02(+3.68%)
Mar 01, 2016 0.5100 0.5500 0.5100 0.5401 18,915 +0.03(+5.90%)
Feb 29, 2016 0.5200 0.5200 0.4701 0.5100 22,184 -0.03(-5.38%)
Feb 26, 2016 0.5000 0.5500 0.5000 0.5390 10,000 +0.05(+10.00%)
Feb 25, 2016 0.4900 0.4900 0.4900 0.4900 3,000 -0.00(-0.02%)
Feb 24, 2016 0.4901 0.4901 0.4900 0.4901 3,700 -0.05(-10.07%)
Feb 23, 2016 0.5000 0.5450 0.4700 0.5450 23,559 +0.08(+15.96%)
Feb 22, 2016 0.4800 0.5000 0.4600 0.4700 15,400 -0.01(-2.08%)
Feb 19, 2016 0.4900 0.4900 0.4785 0.4800 48,200 +0.00(+0.00%)
Feb 18, 2016 0.5000 0.5250 0.4800 0.4800 58,213 -0.02(-4.00%)
Feb 17, 2016 0.5450 0.5450 0.5000 0.5000 40,020 -0.02(-3.85%)
Feb 16, 2016 0.5500 0.5500 0.5200 0.5200 21,198 -0.03(-5.45%)
Feb 12, 2016 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Feb 11, 2016 0.5950 0.5950 0.5600 0.5600 29,293 -0.00(-0.88%)
Feb 10, 2016 0.5800 0.5800 0.5650 0.5650 14,780 -0.01(-0.88%)
Feb 09, 2016 0.5800 0.5800 0.5600 0.5700 36,785 -0.01(-0.87%)
Feb 08, 2016 0.5913 0.6000 0.5750 0.5750 35,512 -0.01(-0.86%)
Feb 05, 2016 0.6000 0.6000 0.5800 0.5800 19,401 -0.02(-3.73%)
Feb 04, 2016 0.6025 0.6025 0.6025 0.6025 700 +0.00(+0.00%)
Feb 03, 2016 0.6020 0.6025 0.6020 0.6025 1,000 +0.02(+3.88%)
Feb 02, 2016 0.6269 0.6284 0.5700 0.5800 26,526 -0.05(-7.92%)
Feb 01, 2016 0.6390 0.6390 0.5951 0.6299 15,375 -0.01(-0.80%)
Jan 29, 2016 0.6000 0.6399 0.6000 0.6350 10,687 +0.04(+6.72%)
Jan 28, 2016 0.6500 0.6500 0.5601 0.5950 8,662 -0.05(-7.03%)
Jan 27, 2016 0.6300 0.6500 0.6300 0.6400 7,237 +0.01(+0.79%)
Jan 26, 2016 0.6600 0.6605 0.6000 0.6350 60,350 +0.01(+1.60%)
Jan 25, 2016 0.6350 0.6999 0.6250 0.6250 11,800 -0.01(-1.50%)
Jan 22, 2016 0.5850 0.6399 0.5800 0.6345 23,536 +0.05(+8.46%)
Jan 21, 2016 0.6000 0.6000 0.5850 0.5850 9,000 +0.01(+0.86%)
Jan 20, 2016 0.5800 0.6000 0.5750 0.5800 37,504 +0.00(+0.85%)
Jan 19, 2016 0.6050 0.6050 0.5751 0.5751 22,584 -0.03(-4.94%)
Jan 15, 2016 0.6050 0.6050 0.6050 0 -0.04(-5.47%)
Jan 14, 2016 0.6398 0.6500 0.6101 0.6400 74,085 +0.06(+11.28%)
Jan 13, 2016 0.6250 0.6698 0.5751 0.5751 22,410 -0.05(-7.98%)
Jan 12, 2016 0.6000 0.6250 0.6000 0.6250 10,188 +0.03(+4.17%)
Jan 11, 2016 0.6550 0.6550 0.6000 0.6000 50,285 -0.04(-6.25%)
Jan 08, 2016 0.6400 0.6700 0.6400 0.6400 16,728 +0.00(+0.00%)
Jan 07, 2016 0.6600 0.6600 0.6400 0.6400 29,050 +0.00(+0.00%)
Jan 06, 2016 0.6400 0.6400 0.6400 0.6400 7,100 +0.00(+0.00%)
Jan 05, 2016 0.6615 0.6750 0.6400 0.6400 14,800 -0.02(-3.03%)
Jan 04, 2016 0.6710 0.6715 0.6500 0.6600 15,150 -0.02(-2.22%)
Dec 31, 2015 0.6750 0.6750 0.6750 0 -0.03(-4.93%)
Dec 30, 2015 0.6500 0.7100 0.6500 0.7100 21,526 +0.05(+7.58%)
Dec 29, 2015 0.6666 0.6666 0.6600 0.6600 19,060 -0.01(-0.99%)
Dec 28, 2015 0.6710 0.6820 0.6622 0.6666 14,506 -0.02(-2.26%)
Dec 24, 2015 0.6820 0.6820 0.6820 0 +0.00(+0.29%)
Dec 23, 2015 0.6720 0.7000 0.6720 0.6800 45,078 +0.01(+1.46%)
Dec 22, 2015 0.6800 0.6900 0.6702 0.6702 47,175 -0.00(-0.12%)
Dec 21, 2015 0.7500 0.7500 0.6709 0.6710 75,728 -0.07(-9.32%)
Dec 18, 2015 0.7300 0.7500 0.7000 0.7400 91,375 +0.01(+1.37%)
Dec 17, 2015 0.7300 0.7400 0.7250 0.7300 24,097 +0.00(+0.00%)
Dec 16, 2015 0.6653 0.7450 0.6653 0.7300 822,162 +0.00(+0.00%)
Dec 15, 2015 0.6700 0.7300 0.6650 0.7300 23,363 +0.06(+8.96%)
Dec 14, 2015 0.6825 0.7500 0.6650 0.6700 87,019 -0.01(-1.11%)
Dec 11, 2015 0.7000 0.7000 0.6600 0.6775 61,087 +0.01(+1.12%)
Dec 10, 2015 0.6500 0.6900 0.6500 0.6700 23,681 -0.01(-0.96%)
Dec 09, 2015 0.6900 0.6900 0.6750 0.6765 27,969 -0.01(-1.96%)
Dec 08, 2015 0.6750 0.6971 0.6700 0.6900 90,597 -0.01(-1.43%)
Dec 07, 2015 0.7225 0.7225 0.7000 0.7000 39,922 +0.00(+0.00%)
Dec 04, 2015 0.7225 0.7225 0.7000 0.7000 48,950 -0.03(-3.45%)
Dec 03, 2015 0.7200 0.7399 0.7140 0.7250 40,962 +0.01(+1.55%)
Dec 02, 2015 0.7000 0.7139 0.6800 0.7139 41,911 +0.01(+1.70%)
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.