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

A10 Networks Inc (NY: ATEN )

15.55 +0.40 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2017 8.659 8.822 8.606 8.803 287,887 +0.14(+1.67%)
Mar 30, 2017 8.620 8.736 8.524 8.659 271,277 +0.04(+0.45%)
Mar 29, 2017 8.659 8.702 8.606 8.620 165,270 -0.05(-0.55%)
Mar 28, 2017 8.736 8.793 8.649 8.668 169,466 -0.12(-1.31%)
Mar 27, 2017 8.726 8.841 8.687 8.784 219,708 -0.05(-0.54%)
Mar 24, 2017 8.890 8.947 8.798 8.832 235,286 +0.02(+0.22%)
Mar 23, 2017 8.890 8.938 8.784 8.813 301,123 -0.06(-0.65%)
Mar 22, 2017 8.861 8.909 8.765 8.870 260,591 -0.01(-0.11%)
Mar 21, 2017 8.947 9.034 8.861 8.880 374,708 +0.01(+0.11%)
Mar 20, 2017 8.832 8.957 8.764 8.870 239,285 -0.03(-0.32%)
Mar 17, 2017 8.909 8.986 8.832 8.899 486,222 +0.00(+0.00%)
Mar 16, 2017 8.861 8.918 8.851 8.899 210,890 +0.07(+0.76%)
Mar 15, 2017 8.697 8.841 8.639 8.832 392,408 +0.15(+1.77%)
Mar 14, 2017 8.716 8.726 8.625 8.678 270,732 -0.08(-0.88%)
Mar 13, 2017 8.841 8.745 8.755 284,415 -0.05(-0.55%)
Mar 10, 2017 8.832 8.880 8.755 8.803 223,980 +0.04(+0.44%)
Mar 09, 2017 8.793 8.856 8.707 8.764 355,499 -0.01(-0.11%)
Mar 08, 2017 8.890 8.899 8.755 8.774 252,345 -0.07(-0.76%)
Mar 07, 2017 8.707 8.962 8.707 8.841 343,582 +0.08(+0.88%)
Mar 06, 2017 9.101 9.101 8.736 8.764 698,711 -0.42(-4.61%)
Mar 03, 2017 9.111 9.217 8.986 9.188 599,878 +0.07(+0.74%)
Mar 02, 2017 9.207 9.255 9.111 9.120 378,348 -0.08(-0.84%)
Mar 01, 2017 9.226 9.357 9.120 9.197 569,311 +0.10(+1.06%)
Feb 28, 2017 9.255 9.288 9.043 9.101 466,612 -0.18(-1.97%)
Feb 27, 2017 9.140 9.361 9.082 9.284 853,112 +0.17(+1.90%)
Feb 24, 2017 8.995 9.193 8.995 9.111 407,132 +0.01(+0.11%)
Feb 23, 2017 9.217 9.236 8.966 9.101 333,854 -0.06(-0.63%)
Feb 22, 2017 9.120 9.294 9.053 9.159 450,734 -0.03(-0.31%)
Feb 21, 2017 9.111 9.226 9.034 9.188 360,948 +0.05(+0.53%)
Feb 17, 2017 9.140 9.140 9.140 0 -0.25(-2.66%)
Feb 16, 2017 9.428 9.428 9.233 9.390 287,705 +0.02(+0.21%)
Feb 15, 2017 9.274 9.409 9.188 9.371 400,562 +0.02(+0.21%)
Feb 14, 2017 9.409 9.496 9.217 9.351 471,748 -0.06(-0.61%)
Feb 13, 2017 9.178 9.563 9.159 9.409 909,730 +0.25(+2.73%)
Feb 10, 2017 8.668 9.496 8.668 9.159 1,839,256 +0.89(+10.70%)
Feb 09, 2017 7.995 8.360 7.995 8.274 950,580 +0.29(+3.61%)
Feb 08, 2017 7.860 7.985 7.725 7.985 506,879 +0.14(+1.84%)
Feb 07, 2017 7.648 7.985 7.648 7.841 413,121 +0.19(+2.52%)
Feb 06, 2017 7.562 7.677 7.562 7.648 289,361 +0.03(+0.38%)
Feb 03, 2017 7.485 7.629 7.456 7.620 443,784 +0.19(+2.59%)
Feb 02, 2017 7.581 7.581 7.369 7.427 682,299 -0.20(-2.65%)
Feb 01, 2017 7.706 7.831 7.591 7.629 181,040 -0.04(-0.50%)
Jan 31, 2017 7.495 7.697 7.475 7.668 258,973 +0.13(+1.66%)
Jan 30, 2017 7.571 7.658 7.495 7.543 360,522 -0.12(-1.51%)
Jan 27, 2017 7.600 7.860 7.600 7.658 376,529 +0.07(+0.89%)
Jan 26, 2017 7.841 7.860 7.562 7.591 377,253 -0.26(-3.31%)
Jan 25, 2017 7.937 8.004 7.831 7.850 211,593 +0.00(+0.00%)
Jan 24, 2017 7.600 7.899 7.600 7.850 305,229 +0.21(+2.77%)
Jan 23, 2017 7.697 7.724 7.523 7.639 330,700 -0.06(-0.75%)
Jan 20, 2017 7.822 7.889 7.639 7.697 505,776 -0.13(-1.60%)
Jan 19, 2017 7.870 7.927 7.764 7.822 246,154 -0.05(-0.61%)
Jan 18, 2017 7.889 7.927 7.812 7.870 371,373 +0.01(+0.12%)
Jan 17, 2017 8.129 8.168 7.802 7.860 541,905 -0.27(-3.31%)
Jan 13, 2017 8.129 8.129 8.129 0 +0.06(+0.72%)
Jan 12, 2017 8.216 8.293 7.995 8.072 333,508 -0.17(-2.10%)
Jan 11, 2017 8.322 8.389 8.226 8.245 194,847 -0.09(-1.04%)
Jan 10, 2017 8.206 8.418 8.197 8.332 281,068 +0.12(+1.41%)
Jan 09, 2017 8.187 8.341 8.110 8.216 229,621 +0.04(+0.47%)
Jan 06, 2017 8.245 8.245 8.082 8.178 252,323 -0.05(-0.58%)
Jan 05, 2017 8.264 8.437 8.139 8.226 299,724 -0.15(-1.84%)
Jan 04, 2017 8.101 8.380 8.091 8.380 392,744 +0.28(+3.44%)
Jan 03, 2017 8.081 8.293 8.014 8.101 307,338 +0.11(+1.32%)
Dec 30, 2016 7.995 7.995 7.995 0 -0.09(-1.07%)
Dec 29, 2016 8.072 8.178 8.014 8.081 255,757 +0.06(+0.72%)
Dec 28, 2016 8.293 8.322 8.004 8.024 366,279 -0.29(-3.47%)
Dec 27, 2016 8.274 8.389 8.264 8.312 157,667 -0.02(-0.23%)
Dec 23, 2016 8.332 8.332 8.332 0 +0.12(+1.41%)
Dec 22, 2016 8.495 8.524 8.192 8.216 286,317 -0.25(-2.95%)
Dec 21, 2016 8.447 8.514 8.303 8.466 312,514 -0.02(-0.23%)
Dec 20, 2016 8.370 8.639 8.341 8.485 497,342 +0.17(+2.08%)
Dec 19, 2016 8.360 8.466 8.245 8.312 362,339 -0.05(-0.58%)
Dec 16, 2016 8.437 8.572 8.235 8.360 2,172,204 +0.01(+0.12%)
Dec 15, 2016 8.245 8.504 8.206 8.351 1,091,027 +0.12(+1.40%)
Dec 14, 2016 8.033 8.279 7.976 8.235 900,627 +0.18(+2.27%)
Dec 13, 2016 7.745 8.264 7.725 8.053 1,392,509 +0.41(+5.42%)
Dec 12, 2016 7.783 7.822 7.620 7.639 275,558 -0.17(-2.22%)
Dec 09, 2016 7.879 7.976 7.735 7.812 254,296 -0.02(-0.25%)
Dec 08, 2016 7.716 7.942 7.677 7.831 501,014 +0.10(+1.24%)
Dec 07, 2016 7.860 7.879 7.653 7.735 438,542 -0.11(-1.35%)
Dec 06, 2016 7.754 7.879 7.610 7.841 329,943 +0.13(+1.62%)
Dec 05, 2016 7.687 7.889 7.639 7.716 385,965 +0.10(+1.26%)
Dec 02, 2016 7.629 7.716 7.446 7.620 382,072 -0.01(-0.13%)
Dec 01, 2016 7.879 7.908 7.562 7.629 493,185 -0.26(-3.29%)
Nov 30, 2016 8.120 8.120 7.822 7.889 485,686 -0.16(-2.03%)
Nov 29, 2016 7.937 8.303 7.899 8.053 631,553 +0.15(+1.95%)
Nov 28, 2016 8.274 8.322 7.879 7.899 455,337 -0.38(-4.53%)
Nov 25, 2016 8.139 8.274 8.110 8.274 231,808 +0.14(+1.78%)
Nov 23, 2016 8.129 8.129 8.129 0 -0.11(-1.29%)
Nov 22, 2016 8.341 8.389 8.178 8.235 664,485 +0.20(+2.52%)
Nov 21, 2016 7.908 8.072 7.908 8.033 284,202 +0.12(+1.46%)
Nov 18, 2016 7.966 8.012 7.826 7.918 303,387 -0.04(-0.48%)
Nov 17, 2016 7.697 7.966 7.677 7.956 609,142 +0.32(+4.16%)
Nov 16, 2016 7.600 7.677 7.523 7.639 221,807 +0.03(+0.38%)
Nov 15, 2016 7.697 7.735 7.514 7.610 457,465 -0.09(-1.13%)
Nov 14, 2016 7.648 7.793 7.591 7.697 368,045 +0.15(+2.04%)
Nov 11, 2016 7.427 7.725 7.408 7.543 589,620 +0.11(+1.42%)
Nov 10, 2016 7.495 7.639 7.292 7.437 409,097 +0.03(+0.39%)
Nov 09, 2016 7.225 7.446 7.177 7.408 589,868 +0.06(+0.79%)
Nov 08, 2016 7.350 7.442 7.292 7.350 503,496 +0.00(+0.00%)
Nov 07, 2016 7.379 7.408 7.292 7.350 591,121 +0.19(+2.69%)
Nov 04, 2016 7.235 7.292 7.110 7.158 542,647 -0.05(-0.67%)
Nov 03, 2016 7.341 7.379 7.167 7.206 511,534 -0.13(-1.83%)
Nov 02, 2016 7.302 7.523 7.273 7.341 454,069 -0.02(-0.26%)
Nov 01, 2016 7.369 7.533 7.187 7.360 848,131 -0.01(-0.13%)
Oct 31, 2016 7.581 7.600 7.023 7.369 1,552,904 +0.18(+2.54%)
Oct 28, 2016 7.937 7.966 6.109 7.187 3,898,174 -1.46(-16.91%)
Oct 27, 2016 8.870 8.909 8.630 8.649 483,955 -0.09(-0.99%)
Oct 26, 2016 8.716 8.861 8.630 8.736 386,270 +0.03(+0.33%)
Oct 25, 2016 9.101 9.178 8.582 8.707 769,145 -0.42(-4.64%)
Oct 24, 2016 9.140 9.265 9.101 9.130 549,690 -0.01(-0.11%)
Oct 21, 2016 9.043 9.217 8.957 9.140 254,922 +0.04(+0.42%)
Oct 20, 2016 9.053 9.197 9.053 9.101 164,615 -0.01(-0.11%)
Oct 19, 2016 9.140 9.236 9.053 9.111 194,487 +0.03(+0.32%)
Oct 18, 2016 9.217 9.342 9.043 9.082 200,052 -0.06(-0.63%)
Oct 17, 2016 9.034 9.169 9.034 9.140 176,067 +0.11(+1.17%)
Oct 14, 2016 9.120 9.178 8.995 9.034 358,728 -0.06(-0.63%)
Oct 13, 2016 9.130 9.140 8.995 9.092 262,992 -0.09(-0.94%)
Oct 12, 2016 9.332 9.448 9.082 9.178 261,446 -0.13(-1.34%)
Oct 11, 2016 9.678 9.678 9.255 9.303 275,713 -0.39(-4.07%)
Oct 10, 2016 9.486 9.717 9.486 9.698 266,040 +0.15(+1.61%)
Oct 07, 2016 9.371 9.890 9.255 9.544 523,357 +0.16(+1.74%)
Oct 06, 2016 9.342 9.399 9.159 9.380 455,509 -0.06(-0.61%)
Oct 05, 2016 9.582 9.678 9.371 9.438 1,292,285 -0.80(-7.80%)
Oct 04, 2016 10.30 10.45 10.21 10.24 250,594 -0.13(-1.21%)
Oct 03, 2016 10.28 10.37 10.18 10.36 321,538 +0.08(+0.75%)
Sep 30, 2016 10.13 10.45 10.06 10.28 698,227 +0.18(+1.81%)
Sep 29, 2016 10.19 10.26 10.02 10.10 269,421 -0.10(-0.94%)
Sep 28, 2016 10.14 10.25 10.06 10.20 266,710 +0.01(+0.09%)
Sep 27, 2016 9.957 10.21 9.930 10.19 429,039 +0.27(+2.72%)
Sep 26, 2016 10.10 10.10 9.880 9.919 257,533 -0.21(-2.09%)
Sep 23, 2016 10.13 10.22 9.967 10.13 342,467 -0.01(-0.09%)
Sep 22, 2016 10.12 10.24 10.03 10.14 581,417 +0.05(+0.48%)
Sep 21, 2016 9.938 10.10 9.852 10.09 303,080 +0.20(+2.04%)
Sep 20, 2016 10.02 10.09 9.890 9.890 285,471 -0.11(-1.06%)
Sep 19, 2016 9.871 10.04 9.803 9.996 511,692 +0.18(+1.86%)
Sep 16, 2016 9.765 9.861 9.717 9.813 437,687 -0.02(-0.20%)
Sep 15, 2016 9.573 9.957 9.563 9.832 603,276 +0.29(+3.02%)
Sep 14, 2016 9.448 9.650 9.409 9.544 318,107 +0.11(+1.12%)
Sep 13, 2016 9.688 9.727 9.197 9.438 555,392 -0.35(-3.54%)
Sep 12, 2016 9.476 9.842 9.294 9.784 636,156 +0.26(+2.73%)
Sep 09, 2016 9.727 9.861 9.457 9.524 509,758 -0.29(-2.94%)
Sep 08, 2016 9.852 9.890 9.755 9.813 333,017 -0.02(-0.20%)
Sep 07, 2016 9.717 9.832 9.698 9.832 683,665 +0.13(+1.29%)
Sep 06, 2016 9.592 9.852 9.592 9.707 612,569 +0.02(+0.20%)
Sep 02, 2016 9.650 9.688 9.688 9.688 483,645 +0.13(+1.41%)
Sep 01, 2016 9.419 9.626 9.419 9.553 526,459 +0.08(+0.81%)
Aug 31, 2016 9.765 9.823 9.351 9.476 741,015 -0.38(-3.81%)
Aug 30, 2016 9.794 9.852 9.640 9.852 720,956 +0.13(+1.39%)
Aug 29, 2016 9.524 9.871 9.496 9.717 1,270,567 +0.24(+2.54%)
Aug 26, 2016 9.313 9.505 9.313 9.476 547,802 +0.09(+0.92%)
Aug 25, 2016 9.197 9.457 9.159 9.390 824,411 +0.10(+1.04%)
Aug 24, 2016 9.342 9.476 9.207 9.294 730,151 -0.11(-1.13%)
Aug 23, 2016 9.486 9.524 9.274 9.399 704,076 -0.07(-0.71%)
Aug 22, 2016 9.265 9.486 9.111 9.467 787,650 +0.15(+1.65%)
Aug 19, 2016 8.957 9.313 8.925 9.313 1,527,043 +0.37(+4.09%)
Aug 18, 2016 8.659 9.005 8.659 8.947 958,530 +0.24(+2.76%)
Aug 17, 2016 8.322 8.832 8.322 8.707 2,070,408 +0.36(+4.26%)
Aug 16, 2016 8.168 8.351 8.129 8.351 609,628 +0.16(+2.00%)
Aug 15, 2016 7.927 8.309 7.899 8.187 932,462 +0.31(+3.91%)
Aug 12, 2016 7.648 7.879 7.639 7.879 681,722 +0.19(+2.50%)
Aug 11, 2016 7.571 7.692 7.543 7.687 518,567 +0.16(+2.17%)
Aug 10, 2016 7.687 7.697 7.485 7.523 638,783 -0.15(-2.00%)
Aug 09, 2016 7.629 7.697 7.600 7.677 457,157 +0.08(+1.01%)
Aug 08, 2016 7.552 7.687 7.552 7.600 355,401 -0.01(-0.13%)
Aug 05, 2016 7.543 7.644 7.466 7.610 525,047 +0.11(+1.41%)
Aug 04, 2016 7.398 7.533 7.244 7.504 527,383 +0.12(+1.56%)
Aug 03, 2016 7.658 7.658 7.341 7.389 733,578 -0.25(-3.27%)
Aug 02, 2016 7.668 7.697 7.533 7.639 576,396 -0.06(-0.75%)
Aug 01, 2016 7.533 7.697 7.485 7.697 460,126 +0.17(+2.30%)
Jul 29, 2016 7.273 7.648 7.181 7.523 844,305 +0.25(+3.44%)
Jul 28, 2016 7.244 7.312 7.216 7.273 595,945 +0.05(+0.67%)
Jul 27, 2016 7.081 7.244 7.081 7.225 606,771 +0.18(+2.60%)
Jul 26, 2016 6.802 7.062 6.792 7.042 472,982 +0.16(+2.38%)
Jul 25, 2016 6.811 6.898 6.763 6.879 274,291 +0.10(+1.42%)
Jul 22, 2016 6.677 6.802 6.648 6.783 300,123 +0.13(+2.03%)
Jul 21, 2016 6.648 6.734 6.629 6.648 382,721 +0.02(+0.29%)
Jul 20, 2016 6.667 6.672 6.571 6.629 397,676 +0.03(+0.44%)
Jul 19, 2016 6.734 6.734 6.600 6.600 213,123 -0.13(-1.86%)
Jul 18, 2016 6.667 6.763 6.648 6.725 184,335 +0.08(+1.16%)
Jul 15, 2016 6.725 6.734 6.638 6.648 219,907 -0.03(-0.43%)
Jul 14, 2016 6.811 6.850 6.672 6.677 240,221 -0.08(-1.14%)
Jul 13, 2016 6.792 6.902 6.744 6.754 305,835 -0.07(-0.99%)
Jul 12, 2016 6.792 6.860 6.706 6.821 461,189 +0.06(+0.85%)
Jul 11, 2016 6.677 6.792 6.677 6.763 344,572 +0.10(+1.44%)
Jul 08, 2016 6.523 6.725 6.484 6.667 482,043 +0.18(+2.82%)
Jul 07, 2016 6.263 6.509 6.263 6.484 334,812 +0.15(+2.43%)
Jul 06, 2016 6.167 6.379 6.100 6.330 224,701 +0.06(+0.92%)
Jul 05, 2016 6.330 6.388 6.205 6.273 287,933 -0.06(-0.91%)
Jul 01, 2016 6.253 6.330 6.330 6.330 298,211 +0.11(+1.70%)
Jun 30, 2016 6.138 6.234 6.114 6.225 304,776 +0.11(+1.73%)
Jun 29, 2016 6.013 6.148 5.994 6.119 319,824 +0.15(+2.58%)
Jun 28, 2016 5.926 6.051 5.888 5.965 430,261 +0.13(+2.14%)
Jun 27, 2016 5.974 6.024 5.821 5.840 529,149 -0.26(-4.26%)
Jun 24, 2016 6.100 6.148 6.013 6.100 1,404,363 -0.27(-4.23%)
Jun 23, 2016 6.350 6.407 6.282 6.369 253,523 +0.13(+2.00%)
Jun 22, 2016 6.321 6.379 6.244 6.244 165,769 -0.08(-1.22%)
Jun 21, 2016 6.398 6.455 6.263 6.321 234,670 -0.04(-0.61%)
Jun 20, 2016 6.388 6.523 6.359 6.359 271,414 +0.10(+1.54%)
Jun 17, 2016 6.263 6.340 6.186 6.263 429,308 -0.05(-0.76%)
Jun 16, 2016 6.282 6.350 6.196 6.311 215,500 -0.01(-0.15%)
Jun 15, 2016 6.273 6.465 6.244 6.321 314,958 +0.08(+1.23%)
Jun 14, 2016 6.369 6.436 6.215 6.244 284,932 -0.16(-2.55%)
Jun 13, 2016 6.532 6.571 6.388 6.407 205,374 -0.14(-2.20%)
Jun 10, 2016 6.504 6.677 6.504 6.552 407,592 -0.06(-0.87%)
Jun 09, 2016 6.638 6.648 6.552 6.609 201,143 -0.05(-0.72%)
Jun 08, 2016 6.542 6.696 6.508 6.658 387,504 +0.12(+1.76%)
Jun 07, 2016 6.475 6.571 6.451 6.542 375,544 +0.04(+0.59%)
Jun 06, 2016 6.417 6.542 6.407 6.504 341,376 +0.09(+1.35%)
Jun 03, 2016 6.475 6.475 6.350 6.417 242,726 -0.08(-1.19%)
Jun 02, 2016 6.311 6.494 6.311 6.494 337,739 +0.11(+1.66%)
Jun 01, 2016 6.157 6.398 6.148 6.388 396,077 +0.17(+2.79%)
May 31, 2016 6.157 6.215 6.128 6.215 363,202 +0.09(+1.41%)
May 27, 2016 6.061 6.128 6.128 6.128 190,734 +0.05(+0.79%)
May 26, 2016 6.119 6.138 6.042 6.080 237,053 -0.03(-0.47%)
May 25, 2016 6.071 6.196 6.032 6.109 276,299 +0.01(+0.16%)
May 24, 2016 5.965 6.109 5.926 6.100 492,957 +0.20(+3.43%)
May 23, 2016 5.917 5.984 5.869 5.897 287,808 -0.09(-1.45%)
May 20, 2016 5.830 5.984 5.792 5.984 252,706 +0.16(+2.81%)
May 19, 2016 5.888 5.926 5.772 5.821 179,263 -0.12(-1.94%)
May 18, 2016 5.888 5.974 5.840 5.936 213,072 +0.05(+0.82%)
May 17, 2016 6.013 6.013 5.849 5.888 387,167 -0.13(-2.08%)
May 16, 2016 5.946 6.090 5.946 6.013 313,193 +0.05(+0.81%)
May 13, 2016 5.955 6.042 5.926 5.965 250,489 +0.02(+0.32%)
May 12, 2016 6.023 6.061 5.888 5.946 273,716 -0.03(-0.48%)
May 11, 2016 5.917 6.109 5.917 5.974 346,911 +0.02(+0.32%)
May 10, 2016 5.897 5.965 5.821 5.955 388,257 +0.12(+1.98%)
May 09, 2016 5.859 5.907 5.782 5.840 377,736 +0.01(+0.17%)
May 06, 2016 5.801 5.849 5.705 5.830 310,994 -0.03(-0.49%)
May 05, 2016 5.840 5.878 5.772 5.859 345,945 +0.08(+1.33%)
May 04, 2016 5.792 5.926 5.724 5.782 542,646 -0.04(-0.66%)
May 03, 2016 5.830 6.042 5.772 5.821 681,847 -0.12(-1.94%)
May 02, 2016 5.676 5.965 5.676 5.936 818,805 +0.19(+3.35%)
Apr 29, 2016 6.100 6.109 5.647 5.744 1,006,510 -0.67(-10.49%)
Apr 28, 2016 6.311 6.518 6.311 6.417 811,478 +0.06(+0.91%)
Apr 27, 2016 6.244 6.427 6.244 6.359 384,655 +0.14(+2.32%)
Apr 26, 2016 6.176 6.253 6.128 6.215 208,388 +0.06(+0.94%)
Apr 25, 2016 6.253 6.253 5.821 6.157 426,817 -0.07(-1.08%)
Apr 22, 2016 6.176 6.292 6.172 6.225 277,160 +0.04(+0.62%)
Apr 21, 2016 6.225 6.263 6.148 6.186 424,542 +0.02(+0.31%)
Apr 20, 2016 6.023 6.196 6.013 6.167 247,813 +0.15(+2.56%)
Apr 19, 2016 5.946 6.080 5.869 6.013 318,042 +0.11(+1.79%)
Apr 18, 2016 5.859 5.926 5.811 5.907 269,467 -0.02(-0.32%)
Apr 15, 2016 5.907 5.936 5.840 5.926 297,512 -0.01(-0.16%)
Apr 14, 2016 5.936 5.946 5.821 5.936 258,169 -0.02(-0.32%)
Apr 13, 2016 5.676 5.974 5.638 5.955 447,054 +0.33(+5.81%)
Apr 12, 2016 5.561 5.695 5.484 5.628 316,865 +0.06(+1.04%)
Apr 11, 2016 5.542 5.633 5.397 5.570 284,314 +0.05(+0.87%)
Apr 08, 2016 5.695 5.772 5.436 5.522 394,157 -0.13(-2.21%)
Apr 07, 2016 5.782 5.797 5.638 5.647 263,250 -0.18(-3.14%)
Apr 06, 2016 5.695 5.830 5.657 5.830 169,903 +0.14(+2.54%)
Apr 05, 2016 5.715 5.763 5.676 5.686 161,577 -0.10(-1.66%)
Apr 04, 2016 5.878 5.897 5.744 5.782 185,733 -0.12(-1.96%)
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.