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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2016 7.994 7.994 7.994 0 -0.09(-1.07%)
Dec 29, 2016 8.071 8.177 8.014 8.081 255,773 +0.06(+0.72%)
Dec 28, 2016 8.293 8.321 8.004 8.023 366,302 -0.29(-3.47%)
Dec 27, 2016 8.273 8.389 8.264 8.312 157,677 -0.02(-0.23%)
Dec 23, 2016 8.331 8.331 8.331 0 +0.12(+1.41%)
Dec 22, 2016 8.495 8.523 8.191 8.216 286,335 -0.25(-2.95%)
Dec 21, 2016 8.446 8.514 8.302 8.466 312,533 -0.02(-0.23%)
Dec 20, 2016 8.369 8.639 8.341 8.485 497,374 +0.17(+2.08%)
Dec 19, 2016 8.360 8.466 8.244 8.312 362,361 -0.05(-0.58%)
Dec 16, 2016 8.437 8.571 8.235 8.360 2,172,341 +0.01(+0.12%)
Dec 15, 2016 8.244 8.504 8.206 8.350 1,091,095 +0.12(+1.40%)
Dec 14, 2016 8.033 8.278 7.975 8.235 900,683 +0.18(+2.27%)
Dec 13, 2016 7.744 8.264 7.725 8.052 1,392,597 +0.41(+5.42%)
Dec 12, 2016 7.783 7.821 7.619 7.638 275,575 -0.17(-2.22%)
Dec 09, 2016 7.879 7.975 7.735 7.812 254,312 -0.02(-0.25%)
Dec 08, 2016 7.715 7.941 7.677 7.831 501,045 +0.10(+1.24%)
Dec 07, 2016 7.860 7.879 7.653 7.735 438,570 -0.11(-1.35%)
Dec 06, 2016 7.754 7.879 7.609 7.840 329,963 +0.13(+1.62%)
Dec 05, 2016 7.686 7.888 7.638 7.715 385,989 +0.10(+1.26%)
Dec 02, 2016 7.629 7.715 7.446 7.619 382,096 -0.01(-0.13%)
Dec 01, 2016 7.879 7.908 7.561 7.629 493,216 -0.26(-3.29%)
Nov 30, 2016 8.119 8.119 7.821 7.888 485,717 -0.16(-2.03%)
Nov 29, 2016 7.937 8.302 7.898 8.052 631,593 +0.15(+1.95%)
Nov 28, 2016 8.273 8.321 7.879 7.898 455,366 -0.38(-4.53%)
Nov 25, 2016 8.139 8.273 8.110 8.273 231,823 +0.14(+1.78%)
Nov 23, 2016 8.129 8.129 8.129 0 -0.11(-1.29%)
Nov 22, 2016 8.341 8.388 8.177 8.235 664,527 +0.20(+2.51%)
Nov 21, 2016 7.908 8.071 7.908 8.033 284,220 +0.12(+1.46%)
Nov 18, 2016 7.965 8.012 7.826 7.917 303,406 -0.04(-0.48%)
Nov 17, 2016 7.696 7.965 7.677 7.956 609,180 +0.32(+4.16%)
Nov 16, 2016 7.600 7.677 7.523 7.638 221,821 +0.03(+0.38%)
Nov 15, 2016 7.696 7.735 7.513 7.609 457,494 -0.09(-1.12%)
Nov 14, 2016 7.648 7.792 7.590 7.696 368,068 +0.15(+2.04%)
Nov 11, 2016 7.427 7.725 7.407 7.542 589,657 +0.11(+1.42%)
Nov 10, 2016 7.494 7.638 7.292 7.436 409,123 +0.03(+0.39%)
Nov 09, 2016 7.225 7.446 7.177 7.407 589,905 +0.06(+0.79%)
Nov 08, 2016 7.350 7.441 7.292 7.350 503,527 +0.00(+0.00%)
Nov 07, 2016 7.379 7.407 7.292 7.350 591,158 +0.19(+2.69%)
Nov 04, 2016 7.234 7.292 7.109 7.157 542,681 -0.05(-0.67%)
Nov 03, 2016 7.340 7.379 7.167 7.205 511,566 -0.13(-1.83%)
Nov 02, 2016 7.302 7.523 7.273 7.340 454,097 -0.02(-0.26%)
Nov 01, 2016 7.369 7.533 7.186 7.359 848,185 -0.01(-0.13%)
Oct 31, 2016 7.581 7.600 7.023 7.369 1,553,002 +0.18(+2.54%)
Oct 28, 2016 7.937 7.965 6.109 7.186 3,898,418 -1.46(-16.91%)
Oct 27, 2016 8.870 8.908 8.629 8.648 483,985 -0.09(-0.99%)
Oct 26, 2016 8.716 8.860 8.629 8.735 386,295 +0.03(+0.33%)
Oct 25, 2016 9.101 9.178 8.581 8.706 769,194 -0.42(-4.64%)
Oct 24, 2016 9.139 9.264 9.101 9.129 549,725 -0.01(-0.11%)
Oct 21, 2016 9.043 9.216 8.956 9.139 254,938 +0.04(+0.42%)
Oct 20, 2016 9.053 9.197 9.053 9.101 164,625 -0.01(-0.11%)
Oct 19, 2016 9.139 9.235 9.053 9.110 194,499 +0.03(+0.32%)
Oct 18, 2016 9.216 9.341 9.043 9.081 200,064 -0.06(-0.63%)
Oct 17, 2016 9.033 9.168 9.033 9.139 176,078 +0.11(+1.17%)
Oct 14, 2016 9.120 9.178 8.995 9.033 358,750 -0.06(-0.63%)
Oct 13, 2016 9.129 9.139 8.995 9.091 263,009 -0.09(-0.94%)
Oct 12, 2016 9.331 9.447 9.081 9.178 261,462 -0.13(-1.34%)
Oct 11, 2016 9.678 9.678 9.255 9.303 275,730 -0.39(-4.07%)
Oct 10, 2016 9.485 9.716 9.485 9.697 266,056 +0.15(+1.61%)
Oct 07, 2016 9.370 9.889 9.255 9.543 523,390 +0.16(+1.74%)
Oct 06, 2016 9.341 9.399 9.158 9.380 455,537 -0.06(-0.61%)
Oct 05, 2016 9.582 9.678 9.370 9.437 1,292,366 -0.80(-7.80%)
Oct 04, 2016 10.30 10.45 10.21 10.24 250,610 -0.12(-1.21%)
Oct 03, 2016 10.28 10.37 10.18 10.36 321,558 +0.08(+0.75%)
Sep 30, 2016 10.13 10.45 10.06 10.28 698,271 +0.18(+1.81%)
Sep 29, 2016 10.19 10.26 10.02 10.10 269,438 -0.10(-0.94%)
Sep 28, 2016 10.14 10.25 10.06 10.20 266,727 +0.01(+0.09%)
Sep 27, 2016 9.957 10.21 9.929 10.19 429,065 +0.27(+2.72%)
Sep 26, 2016 10.10 10.10 9.880 9.918 257,549 -0.21(-2.09%)
Sep 23, 2016 10.13 10.22 9.966 10.13 342,488 -0.01(-0.10%)
Sep 22, 2016 10.12 10.24 10.03 10.14 581,454 +0.05(+0.48%)
Sep 21, 2016 9.938 10.10 9.851 10.09 303,099 +0.20(+2.04%)
Sep 20, 2016 10.01 10.09 9.889 9.889 285,489 -0.11(-1.06%)
Sep 19, 2016 9.870 10.04 9.803 9.995 511,724 +0.18(+1.86%)
Sep 16, 2016 9.764 9.861 9.716 9.812 437,714 -0.02(-0.20%)
Sep 15, 2016 9.572 9.957 9.562 9.832 603,313 +0.29(+3.02%)
Sep 14, 2016 9.447 9.649 9.408 9.543 318,127 +0.11(+1.12%)
Sep 13, 2016 9.687 9.726 9.197 9.437 555,427 -0.35(-3.54%)
Sep 12, 2016 9.476 9.841 9.293 9.784 636,196 +0.26(+2.73%)
Sep 09, 2016 9.726 9.861 9.457 9.524 509,790 -0.29(-2.94%)
Sep 08, 2016 9.851 9.889 9.755 9.812 333,038 -0.02(-0.20%)
Sep 07, 2016 9.716 9.832 9.697 9.832 683,708 +0.13(+1.29%)
Sep 06, 2016 9.591 9.851 9.591 9.707 612,608 +0.02(+0.20%)
Sep 02, 2016 9.649 9.687 9.687 9.687 483,675 +0.13(+1.41%)
Sep 01, 2016 9.418 9.625 9.418 9.553 526,492 +0.08(+0.81%)
Aug 31, 2016 9.764 9.822 9.351 9.476 741,062 -0.38(-3.81%)
Aug 30, 2016 9.793 9.851 9.639 9.851 721,002 +0.13(+1.39%)
Aug 29, 2016 9.524 9.870 9.495 9.716 1,270,647 +0.24(+2.54%)
Aug 26, 2016 9.312 9.505 9.312 9.476 547,837 +0.09(+0.92%)
Aug 25, 2016 9.197 9.457 9.158 9.389 824,462 +0.10(+1.04%)
Aug 24, 2016 9.341 9.476 9.206 9.293 730,197 -0.11(-1.13%)
Aug 23, 2016 9.485 9.524 9.274 9.399 704,120 -0.07(-0.71%)
Aug 22, 2016 9.264 9.485 9.110 9.466 787,700 +0.15(+1.65%)
Aug 19, 2016 8.956 9.312 8.924 9.312 1,527,139 +0.37(+4.09%)
Aug 18, 2016 8.658 9.004 8.658 8.947 958,590 +0.24(+2.76%)
Aug 17, 2016 8.321 8.831 8.321 8.706 2,070,538 +0.36(+4.26%)
Aug 16, 2016 8.167 8.350 8.129 8.350 609,666 +0.16(+2.00%)
Aug 15, 2016 7.927 8.308 7.898 8.187 932,521 +0.31(+3.91%)
Aug 12, 2016 7.648 7.879 7.638 7.879 681,765 +0.19(+2.50%)
Aug 11, 2016 7.571 7.691 7.542 7.686 518,600 +0.16(+2.17%)
Aug 10, 2016 7.686 7.696 7.484 7.523 638,824 -0.15(-2.01%)
Aug 09, 2016 7.629 7.696 7.600 7.677 457,186 +0.08(+1.01%)
Aug 08, 2016 7.552 7.686 7.552 7.600 355,424 -0.01(-0.13%)
Aug 05, 2016 7.542 7.643 7.465 7.609 525,080 +0.11(+1.41%)
Aug 04, 2016 7.398 7.533 7.244 7.504 527,416 +0.12(+1.56%)
Aug 03, 2016 7.658 7.658 7.340 7.388 733,624 -0.25(-3.27%)
Aug 02, 2016 7.667 7.696 7.533 7.638 576,432 -0.06(-0.75%)
Aug 01, 2016 7.533 7.696 7.484 7.696 460,155 +0.17(+2.30%)
Jul 29, 2016 7.273 7.648 7.180 7.523 844,358 +0.25(+3.44%)
Jul 28, 2016 7.244 7.311 7.215 7.273 595,982 +0.05(+0.67%)
Jul 27, 2016 7.080 7.244 7.080 7.225 606,809 +0.18(+2.60%)
Jul 26, 2016 6.801 7.061 6.792 7.042 473,012 +0.16(+2.38%)
Jul 25, 2016 6.811 6.898 6.763 6.878 274,308 +0.10(+1.42%)
Jul 22, 2016 6.676 6.801 6.647 6.782 300,141 +0.13(+2.03%)
Jul 21, 2016 6.647 6.734 6.628 6.647 382,745 +0.02(+0.29%)
Jul 20, 2016 6.667 6.672 6.571 6.628 397,701 +0.03(+0.44%)
Jul 19, 2016 6.734 6.734 6.599 6.599 213,136 -0.13(-1.86%)
Jul 18, 2016 6.667 6.763 6.647 6.724 184,346 +0.08(+1.16%)
Jul 15, 2016 6.724 6.734 6.638 6.647 219,921 -0.03(-0.43%)
Jul 14, 2016 6.811 6.849 6.672 6.676 240,237 -0.08(-1.14%)
Jul 13, 2016 6.792 6.901 6.744 6.753 305,854 -0.07(-0.99%)
Jul 12, 2016 6.792 6.859 6.705 6.821 461,218 +0.06(+0.85%)
Jul 11, 2016 6.676 6.792 6.676 6.763 344,593 +0.10(+1.44%)
Jul 08, 2016 6.522 6.724 6.484 6.667 482,073 +0.18(+2.82%)
Jul 07, 2016 6.263 6.509 6.263 6.484 334,833 +0.15(+2.43%)
Jul 06, 2016 6.166 6.378 6.099 6.330 224,715 +0.06(+0.92%)
Jul 05, 2016 6.330 6.388 6.205 6.272 287,951 -0.06(-0.91%)
Jul 01, 2016 6.253 6.330 6.330 6.330 298,230 +0.11(+1.70%)
Jun 30, 2016 6.138 6.234 6.114 6.224 304,795 +0.11(+1.73%)
Jun 29, 2016 6.013 6.147 5.993 6.118 319,844 +0.15(+2.58%)
Jun 28, 2016 5.926 6.051 5.887 5.964 430,288 +0.13(+2.14%)
Jun 27, 2016 5.974 6.023 5.820 5.839 529,182 -0.26(-4.26%)
Jun 24, 2016 6.099 6.147 6.013 6.099 1,404,451 -0.27(-4.23%)
Jun 23, 2016 6.349 6.407 6.282 6.368 253,539 +0.13(+2.00%)
Jun 22, 2016 6.320 6.378 6.243 6.243 165,780 -0.08(-1.22%)
Jun 21, 2016 6.397 6.455 6.263 6.320 234,685 -0.04(-0.61%)
Jun 20, 2016 6.388 6.522 6.359 6.359 271,431 +0.10(+1.54%)
Jun 17, 2016 6.263 6.340 6.186 6.263 429,335 -0.05(-0.76%)
Jun 16, 2016 6.282 6.349 6.195 6.311 215,513 -0.01(-0.15%)
Jun 15, 2016 6.272 6.465 6.243 6.320 314,978 +0.08(+1.23%)
Jun 14, 2016 6.368 6.436 6.215 6.243 284,950 -0.16(-2.55%)
Jun 13, 2016 6.532 6.571 6.388 6.407 205,387 -0.14(-2.20%)
Jun 10, 2016 6.503 6.676 6.503 6.551 407,618 -0.06(-0.87%)
Jun 09, 2016 6.638 6.647 6.551 6.609 201,156 -0.05(-0.72%)
Jun 08, 2016 6.542 6.696 6.508 6.657 387,528 +0.12(+1.76%)
Jun 07, 2016 6.474 6.571 6.450 6.542 375,568 +0.04(+0.59%)
Jun 06, 2016 6.417 6.542 6.407 6.503 341,398 +0.09(+1.35%)
Jun 03, 2016 6.474 6.474 6.349 6.417 242,742 -0.08(-1.19%)
Jun 02, 2016 6.311 6.494 6.311 6.494 337,761 +0.11(+1.66%)
Jun 01, 2016 6.157 6.397 6.147 6.388 396,102 +0.17(+2.79%)
May 31, 2016 6.157 6.215 6.128 6.215 363,225 +0.09(+1.41%)
May 27, 2016 6.061 6.128 6.128 6.128 190,746 +0.05(+0.79%)
May 26, 2016 6.118 6.138 6.041 6.080 237,068 -0.03(-0.47%)
May 25, 2016 6.070 6.195 6.032 6.109 276,316 +0.01(+0.16%)
May 24, 2016 5.964 6.109 5.926 6.099 492,988 +0.20(+3.43%)
May 23, 2016 5.916 5.984 5.868 5.897 287,827 -0.09(-1.45%)
May 20, 2016 5.830 5.984 5.791 5.984 252,722 +0.16(+2.81%)
May 19, 2016 5.887 5.926 5.772 5.820 179,274 -0.12(-1.94%)
May 18, 2016 5.887 5.974 5.839 5.936 213,085 +0.05(+0.82%)
May 17, 2016 6.013 6.013 5.849 5.887 387,192 -0.13(-2.08%)
May 16, 2016 5.945 6.090 5.945 6.013 313,213 +0.05(+0.81%)
May 13, 2016 5.955 6.041 5.926 5.964 250,505 +0.02(+0.32%)
May 12, 2016 6.022 6.061 5.887 5.945 273,733 -0.03(-0.48%)
May 11, 2016 5.916 6.109 5.916 5.974 346,933 +0.02(+0.32%)
May 10, 2016 5.897 5.964 5.821 5.955 388,281 +0.12(+1.98%)
May 09, 2016 5.859 5.907 5.782 5.839 377,759 +0.01(+0.17%)
May 06, 2016 5.801 5.849 5.705 5.830 311,013 -0.03(-0.49%)
May 05, 2016 5.839 5.878 5.772 5.859 345,966 +0.08(+1.33%)
May 04, 2016 5.791 5.926 5.724 5.782 542,680 -0.04(-0.66%)
May 03, 2016 5.830 6.041 5.772 5.820 681,890 -0.12(-1.94%)
May 02, 2016 5.676 5.964 5.676 5.936 818,856 +0.19(+3.35%)
Apr 29, 2016 6.099 6.109 5.647 5.743 1,006,573 -0.67(-10.49%)
Apr 28, 2016 6.311 6.518 6.311 6.417 811,529 +0.06(+0.91%)
Apr 27, 2016 6.243 6.426 6.243 6.359 384,679 +0.14(+2.32%)
Apr 26, 2016 6.176 6.253 6.128 6.215 208,401 +0.06(+0.94%)
Apr 25, 2016 6.253 6.253 5.820 6.157 426,844 -0.07(-1.08%)
Apr 22, 2016 6.176 6.292 6.171 6.224 277,177 +0.04(+0.62%)
Apr 21, 2016 6.224 6.263 6.147 6.186 424,569 +0.02(+0.31%)
Apr 20, 2016 6.022 6.195 6.013 6.166 247,829 +0.15(+2.56%)
Apr 19, 2016 5.945 6.080 5.868 6.013 318,062 +0.11(+1.79%)
Apr 18, 2016 5.859 5.926 5.811 5.907 269,484 -0.02(-0.32%)
Apr 15, 2016 5.907 5.936 5.839 5.926 297,530 -0.01(-0.16%)
Apr 14, 2016 5.936 5.945 5.820 5.936 258,185 -0.02(-0.32%)
Apr 13, 2016 5.676 5.974 5.637 5.955 447,082 +0.33(+5.81%)
Apr 12, 2016 5.560 5.695 5.483 5.628 316,885 +0.06(+1.04%)
Apr 11, 2016 5.541 5.633 5.397 5.570 284,332 +0.05(+0.87%)
Apr 08, 2016 5.695 5.772 5.435 5.522 394,182 -0.13(-2.21%)
Apr 07, 2016 5.782 5.797 5.637 5.647 263,266 -0.18(-3.14%)
Apr 06, 2016 5.695 5.830 5.657 5.830 169,914 +0.14(+2.54%)
Apr 05, 2016 5.714 5.762 5.676 5.685 161,588 -0.10(-1.66%)
Apr 04, 2016 5.878 5.897 5.743 5.782 185,744 -0.12(-1.96%)
Apr 01, 2016 5.647 5.902 5.647 5.897 267,024 +0.20(+3.55%)
Mar 31, 2016 5.801 5.830 5.695 5.695 214,092 -0.13(-2.31%)
Mar 30, 2016 5.859 5.897 5.695 5.830 231,414 +0.03(+0.50%)
Mar 29, 2016 5.599 5.887 5.560 5.801 284,653 +0.16(+2.90%)
Mar 28, 2016 5.657 5.685 5.570 5.637 101,215 -0.01(-0.17%)
Mar 24, 2016 5.628 5.647 5.647 5.647 132,951 -0.03(-0.51%)
Mar 23, 2016 5.724 5.859 5.628 5.676 181,241 -0.13(-2.16%)
Mar 22, 2016 5.849 5.897 5.782 5.801 214,298 -0.08(-1.31%)
Mar 21, 2016 5.859 5.945 5.839 5.878 204,971 -0.02(-0.33%)
Mar 18, 2016 5.945 6.003 5.887 5.897 429,354 +0.00(+0.00%)
Mar 17, 2016 5.801 5.945 5.714 5.897 331,211 +0.09(+1.49%)
Mar 16, 2016 5.714 5.878 5.714 5.811 324,108 +0.08(+1.34%)
Mar 15, 2016 5.868 5.936 5.628 5.734 427,481 -0.19(-3.25%)
Mar 14, 2016 6.109 6.109 5.887 5.926 195,490 -0.22(-3.60%)
Mar 11, 2016 5.926 6.186 5.878 6.147 253,698 +0.33(+5.62%)
Mar 10, 2016 6.109 6.128 5.798 5.820 341,303 -0.30(-4.87%)
Mar 09, 2016 6.128 6.195 6.051 6.118 165,225 +0.02(+0.32%)
Mar 08, 2016 6.147 6.215 6.070 6.099 232,258 -0.13(-2.16%)
Mar 07, 2016 6.080 6.282 6.080 6.234 273,972 +0.06(+0.93%)
Mar 04, 2016 6.272 6.330 6.147 6.176 294,505 -0.10(-1.53%)
Mar 03, 2016 6.359 6.397 6.195 6.272 335,104 -0.09(-1.36%)
Mar 02, 2016 6.224 6.368 6.215 6.359 298,780 +0.13(+2.16%)
Mar 01, 2016 5.974 6.243 5.945 6.224 495,386 +0.30(+5.03%)
Feb 29, 2016 5.762 5.974 5.734 5.926 405,990 +0.17(+3.01%)
Feb 26, 2016 5.964 6.065 5.676 5.753 499,056 -0.20(-3.39%)
Feb 25, 2016 5.955 5.964 5.839 5.955 182,819 +0.04(+0.65%)
Feb 24, 2016 5.772 5.926 5.609 5.916 221,169 +0.11(+1.82%)
Feb 23, 2016 5.887 5.926 5.758 5.811 275,850 -0.12(-1.95%)
Feb 22, 2016 5.830 5.984 5.830 5.926 254,907 +0.13(+2.33%)
Feb 19, 2016 5.599 5.830 5.581 5.791 416,836 +0.17(+3.08%)
Feb 18, 2016 5.676 5.753 5.599 5.618 189,788 -0.08(-1.35%)
Feb 17, 2016 5.522 5.714 5.512 5.695 490,821 +0.25(+4.59%)
Feb 16, 2016 5.378 5.483 5.253 5.445 405,989 +0.13(+2.54%)
Feb 12, 2016 5.416 5.310 5.310 5.310 403,426 +0.05(+0.91%)
Feb 11, 2016 5.262 5.647 5.099 5.262 748,443 -0.18(-3.36%)
Feb 10, 2016 5.426 6.041 5.339 5.445 1,704,073 +0.71(+15.04%)
Feb 09, 2016 4.656 4.974 4.656 4.733 619,157 -0.07(-1.40%)
Feb 08, 2016 5.099 5.147 4.695 4.800 673,758 -0.35(-6.73%)
Feb 05, 2016 5.339 5.368 5.147 5.147 439,346 -0.21(-3.95%)
Feb 04, 2016 5.349 5.435 5.147 5.358 311,348 -0.01(-0.18%)
Feb 03, 2016 5.397 5.440 5.301 5.368 218,566 +0.02(+0.36%)
Feb 02, 2016 5.522 5.541 5.339 5.349 303,344 -0.20(-3.64%)
Feb 01, 2016 5.676 5.676 5.493 5.551 265,822 -0.14(-2.53%)
Jan 29, 2016 5.368 5.705 5.339 5.695 293,919 +0.34(+6.28%)
Jan 28, 2016 5.532 5.580 5.339 5.358 318,906 -0.07(-1.24%)
Jan 27, 2016 5.522 5.570 5.397 5.426 279,477 -0.13(-2.42%)
Jan 26, 2016 5.493 5.647 5.378 5.560 185,208 +0.13(+2.48%)
Jan 25, 2016 5.724 5.772 5.406 5.426 258,951 -0.35(-6.00%)
Jan 22, 2016 5.695 5.801 5.657 5.772 247,149 +0.18(+3.27%)
Jan 21, 2016 5.532 5.695 5.435 5.589 264,916 +0.07(+1.22%)
Jan 20, 2016 5.455 5.570 5.204 5.522 320,944 -0.04(-0.69%)
Jan 19, 2016 5.724 5.811 5.512 5.560 333,573 -0.12(-2.03%)
Jan 15, 2016 5.753 5.676 5.676 5.676 539,912 -0.30(-4.99%)
Jan 14, 2016 5.791 6.051 5.609 5.974 298,229 +0.19(+3.33%)
Jan 13, 2016 5.878 6.032 5.772 5.782 281,316 -0.10(-1.64%)
Jan 12, 2016 5.868 6.012 5.734 5.878 268,947 +0.09(+1.50%)
Jan 11, 2016 5.791 5.839 5.695 5.791 267,405 +0.05(+0.84%)
Jan 08, 2016 5.839 5.945 5.724 5.743 309,994 -0.09(-1.49%)
Jan 07, 2016 6.032 6.090 5.791 5.830 256,104 -0.24(-3.96%)
Jan 06, 2016 6.109 6.195 6.017 6.070 220,945 -0.13(-2.17%)
Jan 05, 2016 6.157 6.224 6.109 6.205 299,513 +0.09(+1.42%)
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.