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 (%)
Feb 29, 2016 5.763 5.974 5.734 5.926 405,964 +0.17(+3.01%)
Feb 26, 2016 5.965 6.066 5.676 5.753 499,024 -0.20(-3.39%)
Feb 25, 2016 5.955 5.965 5.840 5.955 182,808 +0.04(+0.65%)
Feb 24, 2016 5.772 5.926 5.609 5.917 221,155 +0.11(+1.82%)
Feb 23, 2016 5.888 5.926 5.758 5.811 275,832 -0.12(-1.95%)
Feb 22, 2016 5.830 5.984 5.830 5.926 254,891 +0.13(+2.33%)
Feb 19, 2016 5.599 5.830 5.581 5.792 416,810 +0.17(+3.08%)
Feb 18, 2016 5.676 5.753 5.599 5.618 189,776 -0.08(-1.35%)
Feb 17, 2016 5.522 5.715 5.513 5.695 490,790 +0.25(+4.59%)
Feb 16, 2016 5.378 5.484 5.253 5.445 405,963 +0.13(+2.54%)
Feb 12, 2016 5.416 5.311 5.311 5.311 403,401 +0.05(+0.91%)
Feb 11, 2016 5.263 5.647 5.099 5.263 748,396 -0.18(-3.36%)
Feb 10, 2016 5.426 6.042 5.339 5.445 1,703,966 +0.71(+15.04%)
Feb 09, 2016 4.656 4.974 4.656 4.733 619,119 -0.07(-1.40%)
Feb 08, 2016 5.099 5.147 4.695 4.801 673,715 -0.35(-6.73%)
Feb 05, 2016 5.339 5.368 5.147 5.147 439,318 -0.21(-3.95%)
Feb 04, 2016 5.349 5.436 5.147 5.359 311,329 -0.01(-0.18%)
Feb 03, 2016 5.397 5.441 5.301 5.368 218,553 +0.02(+0.36%)
Feb 02, 2016 5.522 5.542 5.339 5.349 303,325 -0.20(-3.64%)
Feb 01, 2016 5.676 5.676 5.493 5.551 265,805 -0.14(-2.53%)
Jan 29, 2016 5.368 5.705 5.339 5.695 293,901 +0.34(+6.28%)
Jan 28, 2016 5.532 5.580 5.339 5.359 318,886 -0.07(-1.24%)
Jan 27, 2016 5.522 5.570 5.397 5.426 279,460 -0.13(-2.42%)
Jan 26, 2016 5.493 5.647 5.378 5.561 185,196 +0.13(+2.48%)
Jan 25, 2016 5.724 5.772 5.407 5.426 258,934 -0.35(-6.00%)
Jan 22, 2016 5.695 5.801 5.657 5.772 247,134 +0.18(+3.27%)
Jan 21, 2016 5.532 5.695 5.436 5.590 264,900 +0.07(+1.22%)
Jan 20, 2016 5.455 5.570 5.205 5.522 320,924 -0.04(-0.69%)
Jan 19, 2016 5.724 5.811 5.513 5.561 333,552 -0.12(-2.03%)
Jan 15, 2016 5.753 5.676 5.676 5.676 539,878 -0.30(-4.99%)
Jan 14, 2016 5.792 6.051 5.609 5.974 298,210 +0.19(+3.33%)
Jan 13, 2016 5.878 6.032 5.772 5.782 281,299 -0.10(-1.64%)
Jan 12, 2016 5.869 6.013 5.734 5.878 268,930 +0.09(+1.50%)
Jan 11, 2016 5.792 5.840 5.695 5.792 267,388 +0.05(+0.84%)
Jan 08, 2016 5.840 5.946 5.724 5.744 309,974 -0.09(-1.49%)
Jan 07, 2016 6.032 6.090 5.792 5.830 256,088 -0.24(-3.96%)
Jan 06, 2016 6.109 6.196 6.018 6.071 220,931 -0.13(-2.17%)
Jan 05, 2016 6.157 6.225 6.109 6.205 299,494 +0.09(+1.41%)
Jan 04, 2016 6.253 6.263 6.061 6.119 382,444 -0.19(-3.05%)
Dec 31, 2015 6.398 6.311 6.311 6.311 350,390 -0.09(-1.35%)
Dec 30, 2015 6.455 6.619 6.360 6.398 208,549 -0.11(-1.63%)
Dec 29, 2015 6.379 6.600 6.350 6.504 317,382 +0.13(+1.96%)
Dec 28, 2015 6.369 6.446 6.330 6.379 213,340 -0.02(-0.30%)
Dec 24, 2015 6.455 6.398 6.398 6.398 117,247 -0.03(-0.45%)
Dec 23, 2015 6.407 6.532 6.350 6.427 260,651 +0.03(+0.45%)
Dec 22, 2015 6.388 6.523 6.350 6.398 227,794 +0.01(+0.15%)
Dec 21, 2015 6.446 6.494 6.302 6.388 319,531 -0.03(-0.45%)
Dec 18, 2015 6.455 6.561 6.364 6.417 542,372 -0.09(-1.33%)
Dec 17, 2015 6.619 6.706 6.504 6.504 209,608 -0.10(-1.46%)
Dec 16, 2015 6.609 6.677 6.455 6.600 235,180 +0.05(+0.73%)
Dec 15, 2015 6.504 6.581 6.446 6.552 192,327 +0.09(+1.34%)
Dec 14, 2015 6.494 6.494 6.289 6.465 283,277 +0.01(+0.15%)
Dec 11, 2015 6.658 6.783 6.446 6.455 421,580 -0.34(-4.96%)
Dec 10, 2015 6.763 6.831 6.682 6.792 389,623 +0.03(+0.43%)
Dec 09, 2015 7.023 7.057 6.590 6.763 575,349 -0.31(-4.35%)
Dec 08, 2015 7.042 7.110 7.023 7.071 181,497 -0.02(-0.27%)
Dec 07, 2015 7.139 7.216 7.023 7.090 269,756 -0.10(-1.34%)
Dec 04, 2015 7.148 7.216 7.100 7.187 308,878 +0.07(+0.95%)
Dec 03, 2015 7.389 7.389 7.071 7.119 274,879 -0.22(-3.01%)
Dec 02, 2015 7.571 7.581 7.264 7.341 382,648 -0.21(-2.80%)
Dec 01, 2015 7.427 7.581 7.302 7.552 481,577 +0.13(+1.82%)
Nov 30, 2015 7.398 7.446 7.331 7.418 575,527 +0.02(+0.26%)
Nov 27, 2015 7.350 7.408 7.302 7.398 151,792 +0.03(+0.39%)
Nov 25, 2015 7.408 7.369 7.369 7.369 192,501 -0.01(-0.13%)
Nov 24, 2015 7.466 7.504 7.321 7.379 166,652 -0.13(-1.67%)
Nov 23, 2015 7.350 7.504 7.292 7.504 313,405 +0.11(+1.43%)
Nov 20, 2015 7.341 7.485 7.216 7.398 346,378 +0.09(+1.18%)
Nov 19, 2015 7.302 7.475 7.280 7.312 322,409 -0.02(-0.26%)
Nov 18, 2015 7.216 7.350 7.033 7.331 618,868 +0.17(+2.42%)
Nov 17, 2015 7.341 7.341 7.158 7.158 245,975 -0.20(-2.75%)
Nov 16, 2015 7.148 7.379 7.119 7.360 310,155 +0.18(+2.55%)
Nov 13, 2015 7.552 7.610 7.148 7.177 552,345 -0.41(-5.45%)
Nov 12, 2015 7.446 7.697 7.369 7.591 350,910 +0.10(+1.28%)
Nov 11, 2015 7.629 7.793 7.495 7.495 404,631 -0.01(-0.13%)
Nov 10, 2015 7.754 7.793 7.389 7.504 515,620 -0.29(-3.70%)
Nov 09, 2015 7.398 7.985 7.331 7.793 1,309,194 +0.37(+4.92%)
Nov 06, 2015 7.235 7.475 7.129 7.427 621,260 +0.12(+1.58%)
Nov 05, 2015 7.312 7.398 7.023 7.312 640,189 +0.00(+0.00%)
Nov 04, 2015 7.312 7.427 7.235 7.312 557,312 +0.04(+0.53%)
Nov 03, 2015 7.389 7.581 7.090 7.273 995,539 -0.13(-1.69%)
Nov 02, 2015 6.908 7.668 6.773 7.398 1,831,136 +0.49(+7.10%)
Oct 30, 2015 6.167 7.004 6.138 6.908 2,836,891 +1.27(+22.53%)
Oct 29, 2015 5.715 5.840 5.503 5.638 636,606 -0.10(-1.68%)
Oct 28, 2015 5.801 5.955 5.609 5.734 585,862 +0.07(+1.19%)
Oct 27, 2015 6.071 6.109 5.561 5.667 484,458 -0.43(-7.10%)
Oct 26, 2015 5.878 6.119 5.801 6.100 348,581 +0.22(+3.76%)
Oct 23, 2015 6.138 6.138 5.763 5.878 328,031 -0.17(-2.86%)
Oct 22, 2015 5.811 6.119 5.792 6.051 335,168 +0.29(+5.01%)
Oct 21, 2015 6.196 6.196 5.753 5.763 358,826 -0.40(-6.55%)
Oct 20, 2015 5.984 6.205 5.965 6.167 382,073 +0.16(+2.72%)
Oct 19, 2015 6.051 6.119 5.859 6.003 236,881 -0.06(-0.95%)
Oct 16, 2015 5.907 6.138 5.849 6.061 310,440 +0.21(+3.62%)
Oct 15, 2015 5.840 6.013 5.801 5.849 307,839 +0.06(+1.00%)
Oct 14, 2015 5.936 6.023 5.772 5.792 251,658 -0.09(-1.47%)
Oct 13, 2015 5.917 5.984 5.811 5.878 231,247 -0.05(-0.81%)
Oct 12, 2015 6.176 6.205 5.907 5.926 151,710 -0.25(-4.05%)
Oct 09, 2015 6.100 6.253 6.051 6.176 256,644 +0.11(+1.74%)
Oct 08, 2015 6.148 6.167 6.003 6.071 289,938 -0.07(-1.10%)
Oct 07, 2015 6.061 6.263 5.965 6.138 450,956 +0.14(+2.41%)
Oct 06, 2015 6.157 6.244 5.974 5.994 422,496 -0.25(-4.01%)
Oct 05, 2015 5.772 6.292 5.763 6.244 443,588 +0.45(+7.81%)
Oct 02, 2015 5.542 5.792 5.465 5.792 424,061 +0.18(+3.26%)
Oct 01, 2015 5.821 5.821 5.532 5.609 225,808 -0.15(-2.67%)
Sep 30, 2015 5.628 5.869 5.474 5.763 688,620 +0.17(+3.10%)
Sep 29, 2015 5.917 5.926 5.493 5.590 469,517 -0.30(-5.07%)
Sep 28, 2015 5.840 5.936 5.753 5.888 402,225 +0.05(+0.82%)
Sep 25, 2015 6.330 6.350 5.830 5.840 375,040 -0.40(-6.47%)
Sep 24, 2015 6.225 6.273 6.157 6.244 198,853 -0.03(-0.46%)
Sep 23, 2015 6.369 6.379 6.157 6.273 233,690 -0.05(-0.76%)
Sep 22, 2015 6.417 6.523 6.197 6.321 283,733 -0.15(-2.38%)
Sep 21, 2015 6.446 6.629 6.369 6.475 248,836 +0.07(+1.05%)
Sep 18, 2015 6.302 6.677 6.292 6.407 1,124,463 +0.02(+0.30%)
Sep 17, 2015 6.273 6.552 6.205 6.388 397,339 +0.12(+1.84%)
Sep 16, 2015 6.330 6.407 6.167 6.273 240,080 -0.07(-1.06%)
Sep 15, 2015 6.253 6.436 6.196 6.340 201,411 +0.08(+1.23%)
Sep 14, 2015 6.340 6.398 6.215 6.263 232,034 -0.07(-1.06%)
Sep 11, 2015 6.244 6.436 6.157 6.330 343,317 +0.07(+1.08%)
Sep 10, 2015 6.311 6.388 6.128 6.263 376,976 -0.06(-0.91%)
Sep 09, 2015 6.532 6.696 6.302 6.321 413,722 -0.17(-2.67%)
Sep 08, 2015 6.263 6.494 6.263 6.494 320,691 +0.34(+5.47%)
Sep 04, 2015 6.167 6.157 6.157 6.157 212,043 -0.12(-1.84%)
Sep 03, 2015 6.244 6.436 6.205 6.273 221,380 +0.05(+0.77%)
Sep 02, 2015 6.205 6.302 6.061 6.225 431,326 +0.11(+1.73%)
Sep 01, 2015 6.215 6.321 6.080 6.119 400,334 -0.27(-4.22%)
Aug 31, 2015 6.369 6.552 6.305 6.388 311,623 -0.08(-1.19%)
Aug 28, 2015 6.407 6.561 6.359 6.465 271,012 +0.03(+0.45%)
Aug 27, 2015 6.350 6.552 6.234 6.436 298,221 +0.15(+2.45%)
Aug 26, 2015 6.003 6.302 5.946 6.282 536,513 +0.45(+7.76%)
Aug 25, 2015 5.926 6.244 5.821 5.830 719,100 +0.10(+1.68%)
Aug 24, 2015 4.810 5.936 4.810 5.734 1,401,453 -0.70(-10.91%)
Aug 21, 2015 6.321 6.629 6.225 6.436 750,517 +0.02(+0.30%)
Aug 20, 2015 6.715 6.763 6.263 6.417 996,492 -0.38(-5.66%)
Aug 19, 2015 6.811 6.936 6.696 6.802 511,671 -0.02(-0.28%)
Aug 18, 2015 7.100 7.100 6.763 6.821 569,393 -0.28(-3.93%)
Aug 17, 2015 6.898 7.119 6.831 7.100 927,678 +0.20(+2.93%)
Aug 14, 2015 6.927 6.975 6.792 6.898 363,237 -0.03(-0.42%)
Aug 13, 2015 6.927 7.004 6.783 6.927 513,307 +0.00(+0.00%)
Aug 12, 2015 7.042 7.047 6.667 6.927 723,481 +0.03(+0.42%)
Aug 11, 2015 6.686 7.090 6.523 6.898 1,859,835 +0.21(+3.17%)
Aug 10, 2015 6.725 6.783 6.504 6.686 716,350 +0.03(+0.43%)
Aug 07, 2015 6.590 6.734 6.436 6.658 752,021 +0.26(+4.06%)
Aug 06, 2015 6.561 6.686 6.340 6.398 427,217 -0.15(-2.35%)
Aug 05, 2015 6.379 6.734 6.292 6.552 662,482 +0.25(+3.97%)
Aug 04, 2015 6.677 6.821 6.157 6.302 1,240,006 -0.36(-5.35%)
Aug 03, 2015 6.234 6.725 6.176 6.658 1,416,111 +0.39(+6.30%)
Jul 31, 2015 5.532 6.340 5.503 6.263 2,302,660 +1.04(+19.89%)
Jul 30, 2015 5.051 5.301 4.955 5.224 752,544 +0.19(+3.82%)
Jul 29, 2015 4.868 5.065 4.858 5.032 248,914 +0.17(+3.56%)
Jul 28, 2015 4.926 4.984 4.820 4.858 277,613 -0.06(-1.17%)
Jul 27, 2015 5.012 5.012 4.791 4.916 392,848 -0.11(-2.11%)
Jul 24, 2015 5.060 5.147 4.984 5.022 397,109 -0.02(-0.38%)
Jul 23, 2015 5.109 5.243 4.984 5.041 399,996 +0.01(+0.19%)
Jul 22, 2015 5.003 5.128 4.945 5.032 269,383 +0.04(+0.77%)
Jul 21, 2015 4.935 5.147 4.935 4.993 430,273 +0.09(+1.76%)
Jul 20, 2015 5.561 5.561 4.878 4.907 743,343 -0.63(-11.46%)
Jul 17, 2015 5.695 5.695 5.532 5.542 391,169 -0.16(-2.87%)
Jul 16, 2015 5.618 5.744 5.561 5.705 371,363 +0.13(+2.24%)
Jul 15, 2015 5.772 5.869 5.522 5.580 349,317 -0.17(-3.01%)
Jul 14, 2015 5.609 5.772 5.599 5.753 340,102 +0.13(+2.40%)
Jul 13, 2015 5.676 5.705 5.580 5.618 364,354 -0.03(-0.51%)
Jul 10, 2015 5.609 5.724 5.542 5.647 344,740 +0.08(+1.38%)
Jul 09, 2015 5.618 5.734 5.522 5.570 283,486 +0.02(+0.35%)
Jul 08, 2015 5.561 5.676 5.436 5.551 265,735 -0.08(-1.37%)
Jul 07, 2015 5.734 5.782 5.426 5.628 523,655 -0.11(-1.85%)
Jul 06, 2015 6.013 6.080 5.667 5.734 659,493 -0.38(-6.29%)
Jul 02, 2015 6.138 6.119 6.119 6.119 255,699 -0.08(-1.24%)
Jul 01, 2015 6.196 6.302 6.148 6.196 318,097 +0.00(+0.00%)
Jun 30, 2015 6.263 6.292 6.042 6.196 435,842 +0.05(+0.78%)
Jun 29, 2015 6.282 6.407 6.013 6.148 723,184 -0.26(-4.05%)
Jun 26, 2015 6.600 6.706 6.311 6.407 2,202,889 -0.26(-3.90%)
Jun 25, 2015 6.667 6.707 6.600 6.667 407,961 -0.01(-0.14%)
Jun 24, 2015 6.715 6.850 6.619 6.677 270,448 -0.09(-1.28%)
Jun 23, 2015 6.869 6.917 6.609 6.763 405,652 -0.11(-1.54%)
Jun 22, 2015 6.840 7.033 6.802 6.869 302,330 +0.05(+0.71%)
Jun 19, 2015 6.879 7.100 6.811 6.821 399,453 -0.11(-1.53%)
Jun 18, 2015 6.831 6.965 6.783 6.927 558,042 +0.10(+1.41%)
Jun 17, 2015 6.734 6.869 6.725 6.831 457,686 +0.05(+0.71%)
Jun 16, 2015 6.869 6.927 6.638 6.783 776,557 -0.09(-1.26%)
Jun 15, 2015 6.436 6.946 6.321 6.869 1,540,982 +0.40(+6.25%)
Jun 12, 2015 6.186 6.542 6.061 6.465 777,390 +0.31(+5.00%)
Jun 11, 2015 6.138 6.244 6.032 6.157 272,159 +0.05(+0.79%)
Jun 10, 2015 6.157 6.321 6.061 6.109 691,887 +0.00(+0.00%)
Jun 09, 2015 6.205 6.205 6.013 6.109 315,181 -0.08(-1.24%)
Jun 08, 2015 6.148 6.205 5.965 6.186 409,261 +0.01(+0.16%)
Jun 05, 2015 5.946 6.205 5.840 6.176 549,860 +0.28(+4.73%)
Jun 04, 2015 5.946 6.042 5.782 5.897 374,665 -0.09(-1.45%)
Jun 03, 2015 5.897 6.051 5.840 5.984 289,006 +0.07(+1.14%)
Jun 02, 2015 5.570 5.926 5.522 5.917 676,377 +0.28(+4.95%)
Jun 01, 2015 5.869 5.869 5.590 5.638 1,355,226 -0.18(-3.14%)
May 29, 2015 6.061 6.061 5.782 5.821 639,042 -0.26(-4.27%)
May 28, 2015 6.157 6.167 5.917 6.080 548,123 -0.11(-1.71%)
May 27, 2015 5.849 6.205 5.811 6.186 566,201 +0.24(+4.05%)
May 26, 2015 5.869 6.003 5.484 5.946 664,676 +0.04(+0.65%)
May 22, 2015 5.859 5.907 5.907 5.907 519,713 -0.06(-0.97%)
May 21, 2015 5.772 6.071 5.724 5.965 867,528 +0.10(+1.64%)
May 20, 2015 5.772 5.917 5.638 5.869 685,389 +0.12(+2.01%)
May 19, 2015 5.772 5.869 5.436 5.753 1,228,957 +0.05(+0.84%)
May 18, 2015 5.436 5.897 5.368 5.705 1,577,381 +0.45(+8.61%)
May 15, 2015 5.195 5.320 5.166 5.253 252,577 +0.04(+0.74%)
May 14, 2015 5.243 5.330 5.157 5.214 313,444 -0.07(-1.28%)
May 13, 2015 5.243 5.339 5.157 5.282 415,697 -0.01(-0.18%)
May 12, 2015 4.955 5.291 4.945 5.291 498,030 +0.26(+5.16%)
May 11, 2015 4.955 5.099 4.907 5.032 311,900 +0.05(+0.97%)
May 08, 2015 4.984 5.051 4.916 4.984 284,604 -0.02(-0.38%)
May 07, 2015 5.032 5.051 4.907 5.003 294,888 -0.09(-1.70%)
May 06, 2015 5.012 5.099 4.801 5.089 379,556 +0.08(+1.54%)
May 05, 2015 5.080 5.234 4.656 5.012 1,122,842 +0.52(+11.56%)
May 04, 2015 4.329 4.724 4.310 4.493 679,155 +0.18(+4.24%)
May 01, 2015 4.377 4.426 4.214 4.310 219,750 -0.07(-1.54%)
Apr 30, 2015 4.377 4.474 4.368 4.377 252,008 -0.10(-2.15%)
Apr 29, 2015 4.377 4.493 4.368 4.474 155,530 +0.03(+0.65%)
Apr 28, 2015 4.416 4.454 4.310 4.445 167,852 -0.02(-0.43%)
Apr 27, 2015 4.426 4.522 4.329 4.464 193,858 -0.05(-1.07%)
Apr 24, 2015 4.493 4.522 4.387 4.512 105,471 -0.01(-0.21%)
Apr 23, 2015 4.522 4.618 4.349 4.522 259,681 -0.02(-0.42%)
Apr 22, 2015 4.522 4.560 4.387 4.541 152,065 -0.01(-0.21%)
Apr 21, 2015 4.185 4.551 4.169 4.551 345,715 +0.35(+8.24%)
Apr 20, 2015 4.137 4.214 4.118 4.204 132,108 +0.07(+1.63%)
Apr 17, 2015 4.156 4.185 4.127 4.137 100,449 -0.05(-1.15%)
Apr 16, 2015 4.195 4.204 4.137 4.185 109,826 -0.03(-0.68%)
Apr 15, 2015 4.185 4.214 4.147 4.214 121,972 +0.02(+0.46%)
Apr 14, 2015 4.137 4.204 4.127 4.195 127,321 +0.07(+1.63%)
Apr 13, 2015 4.166 4.204 4.127 4.127 131,956 -0.05(-1.15%)
Apr 10, 2015 4.233 4.262 4.156 4.175 179,795 -0.07(-1.59%)
Apr 09, 2015 4.185 4.272 4.137 4.243 165,924 +0.04(+0.92%)
Apr 08, 2015 4.175 4.272 4.166 4.204 136,239 +0.03(+0.69%)
Apr 07, 2015 4.108 4.291 4.108 4.175 156,066 +0.01(+0.23%)
Apr 06, 2015 4.089 4.185 4.089 4.166 241,742 +0.02(+0.46%)
Apr 02, 2015 4.050 4.147 4.147 4.147 130,448 -0.02(-0.46%)
Apr 01, 2015 4.147 4.185 4.060 4.166 261,992 +0.00(+0.00%)
Mar 31, 2015 4.079 4.195 4.079 4.166 225,966 +0.04(+0.93%)
Mar 30, 2015 4.089 4.166 3.964 4.127 701,578 +0.04(+0.94%)
Mar 27, 2015 4.050 4.098 4.002 4.089 273,554 +0.00(+0.00%)
Mar 26, 2015 4.002 4.108 3.993 4.089 57,747 +0.07(+1.67%)
Mar 25, 2015 4.175 4.223 3.993 4.021 189,784 -0.15(-3.69%)
Mar 24, 2015 4.406 4.406 4.147 4.175 144,958 -0.25(-5.65%)
Mar 23, 2015 4.204 4.474 4.190 4.426 194,729 +0.14(+3.37%)
Mar 20, 2015 4.108 4.281 4.108 4.281 180,987 +0.16(+3.97%)
Mar 19, 2015 4.166 4.204 4.118 4.118 63,328 -0.09(-2.06%)
Mar 18, 2015 4.089 4.214 4.089 4.204 132,221 +0.11(+2.58%)
Mar 17, 2015 4.089 4.204 4.089 4.098 71,240 -0.03(-0.70%)
Mar 16, 2015 4.156 4.233 4.089 4.127 115,937 -0.03(-0.69%)
Mar 13, 2015 4.281 4.291 4.127 4.156 131,608 -0.16(-3.79%)
Mar 12, 2015 4.127 4.368 4.098 4.320 290,430 +0.23(+5.65%)
Mar 11, 2015 4.089 4.137 4.002 4.089 329,719 +0.00(+0.00%)
Mar 10, 2015 4.089 4.108 4.041 4.089 219,898 +0.00(+0.00%)
Mar 09, 2015 4.147 4.147 4.079 4.089 141,345 -0.08(-1.85%)
Mar 06, 2015 4.233 4.233 4.079 4.166 222,766 -0.11(-2.48%)
Mar 05, 2015 4.137 4.281 4.098 4.272 138,602 +0.13(+3.02%)
Mar 04, 2015 4.089 4.195 4.070 4.147 95,028 +0.05(+1.17%)
Mar 03, 2015 4.127 4.272 4.084 4.098 231,967 -0.04(-0.93%)
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.