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 (%)
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%)
Jan 04, 2016 6.253 6.263 6.061 6.118 382,468 -0.19(-3.05%)
Dec 31, 2015 6.397 6.311 6.311 6.311 350,412 -0.09(-1.35%)
Dec 30, 2015 6.455 6.619 6.360 6.397 208,562 -0.11(-1.63%)
Dec 29, 2015 6.378 6.599 6.349 6.503 317,402 +0.13(+1.96%)
Dec 28, 2015 6.368 6.445 6.330 6.378 213,353 -0.02(-0.30%)
Dec 24, 2015 6.455 6.397 6.397 6.397 117,254 -0.03(-0.45%)
Dec 23, 2015 6.407 6.532 6.349 6.426 260,668 +0.03(+0.45%)
Dec 22, 2015 6.388 6.522 6.349 6.397 227,808 +0.01(+0.15%)
Dec 21, 2015 6.445 6.494 6.301 6.388 319,551 -0.03(-0.45%)
Dec 18, 2015 6.455 6.561 6.364 6.417 542,407 -0.09(-1.33%)
Dec 17, 2015 6.619 6.705 6.503 6.503 209,621 -0.10(-1.46%)
Dec 16, 2015 6.609 6.676 6.455 6.599 235,195 +0.05(+0.73%)
Dec 15, 2015 6.503 6.580 6.445 6.551 192,339 +0.09(+1.34%)
Dec 14, 2015 6.494 6.494 6.289 6.465 283,294 +0.01(+0.15%)
Dec 11, 2015 6.657 6.782 6.445 6.455 421,606 -0.34(-4.96%)
Dec 10, 2015 6.763 6.830 6.681 6.792 389,648 +0.03(+0.43%)
Dec 09, 2015 7.023 7.056 6.590 6.763 575,385 -0.31(-4.35%)
Dec 08, 2015 7.042 7.109 7.023 7.071 181,508 -0.02(-0.27%)
Dec 07, 2015 7.138 7.215 7.023 7.090 269,773 -0.10(-1.34%)
Dec 04, 2015 7.148 7.215 7.100 7.186 308,897 +0.07(+0.95%)
Dec 03, 2015 7.388 7.388 7.071 7.119 274,896 -0.22(-3.01%)
Dec 02, 2015 7.571 7.581 7.263 7.340 382,672 -0.21(-2.80%)
Dec 01, 2015 7.427 7.581 7.302 7.552 481,608 +0.13(+1.82%)
Nov 30, 2015 7.398 7.446 7.330 7.417 575,563 +0.02(+0.26%)
Nov 27, 2015 7.350 7.407 7.302 7.398 151,802 +0.03(+0.39%)
Nov 25, 2015 7.407 7.369 7.369 7.369 192,513 -0.01(-0.13%)
Nov 24, 2015 7.465 7.504 7.321 7.379 166,662 -0.13(-1.67%)
Nov 23, 2015 7.350 7.504 7.292 7.504 313,425 +0.11(+1.43%)
Nov 20, 2015 7.340 7.484 7.215 7.398 346,400 +0.09(+1.18%)
Nov 19, 2015 7.302 7.475 7.279 7.311 322,429 -0.02(-0.26%)
Nov 18, 2015 7.215 7.350 7.032 7.330 618,907 +0.17(+2.42%)
Nov 17, 2015 7.340 7.340 7.157 7.157 245,990 -0.20(-2.75%)
Nov 16, 2015 7.148 7.379 7.119 7.359 310,175 +0.18(+2.55%)
Nov 13, 2015 7.552 7.609 7.148 7.177 552,379 -0.41(-5.45%)
Nov 12, 2015 7.446 7.696 7.369 7.590 350,932 +0.10(+1.28%)
Nov 11, 2015 7.629 7.792 7.494 7.494 404,656 -0.01(-0.13%)
Nov 10, 2015 7.754 7.792 7.388 7.504 515,652 -0.29(-3.70%)
Nov 09, 2015 7.398 7.985 7.331 7.792 1,309,276 +0.37(+4.92%)
Nov 06, 2015 7.234 7.475 7.128 7.427 621,299 +0.12(+1.58%)
Nov 05, 2015 7.311 7.398 7.023 7.311 640,229 +0.00(+0.00%)
Nov 04, 2015 7.311 7.427 7.234 7.311 557,347 +0.04(+0.53%)
Nov 03, 2015 7.388 7.581 7.090 7.273 995,601 -0.13(-1.69%)
Nov 02, 2015 6.907 7.667 6.773 7.398 1,831,251 +0.49(+7.10%)
Oct 30, 2015 6.166 7.003 6.138 6.907 2,837,069 +1.27(+22.53%)
Oct 29, 2015 5.714 5.839 5.503 5.637 636,646 -0.10(-1.68%)
Oct 28, 2015 5.801 5.955 5.609 5.734 585,899 +0.07(+1.19%)
Oct 27, 2015 6.070 6.109 5.560 5.666 484,488 -0.43(-7.10%)
Oct 26, 2015 5.878 6.118 5.801 6.099 348,603 +0.22(+3.76%)
Oct 23, 2015 6.138 6.138 5.762 5.878 328,052 -0.17(-2.86%)
Oct 22, 2015 5.811 6.118 5.791 6.051 335,189 +0.29(+5.01%)
Oct 21, 2015 6.195 6.195 5.753 5.762 358,849 -0.40(-6.55%)
Oct 20, 2015 5.984 6.205 5.964 6.166 382,097 +0.16(+2.72%)
Oct 19, 2015 6.051 6.118 5.859 6.003 236,896 -0.06(-0.95%)
Oct 16, 2015 5.907 6.138 5.849 6.061 310,459 +0.21(+3.62%)
Oct 15, 2015 5.839 6.013 5.801 5.849 307,859 +0.06(+1.00%)
Oct 14, 2015 5.936 6.022 5.772 5.791 251,674 -0.09(-1.47%)
Oct 13, 2015 5.916 5.984 5.811 5.878 231,262 -0.05(-0.81%)
Oct 12, 2015 6.176 6.205 5.907 5.926 151,720 -0.25(-4.05%)
Oct 09, 2015 6.099 6.253 6.051 6.176 256,661 +0.11(+1.74%)
Oct 08, 2015 6.147 6.166 6.003 6.070 289,956 -0.07(-1.10%)
Oct 07, 2015 6.061 6.263 5.964 6.138 450,984 +0.14(+2.41%)
Oct 06, 2015 6.157 6.243 5.974 5.993 422,523 -0.25(-4.01%)
Oct 05, 2015 5.772 6.292 5.762 6.243 443,616 +0.45(+7.81%)
Oct 02, 2015 5.541 5.791 5.464 5.791 424,087 +0.18(+3.26%)
Oct 01, 2015 5.820 5.820 5.532 5.609 225,822 -0.15(-2.67%)
Sep 30, 2015 5.628 5.868 5.474 5.762 688,663 +0.17(+3.10%)
Sep 29, 2015 5.916 5.926 5.493 5.589 469,546 -0.30(-5.07%)
Sep 28, 2015 5.839 5.936 5.753 5.887 402,251 +0.05(+0.82%)
Sep 25, 2015 6.330 6.349 5.830 5.839 375,064 -0.40(-6.47%)
Sep 24, 2015 6.224 6.272 6.157 6.243 198,866 -0.03(-0.46%)
Sep 23, 2015 6.368 6.378 6.157 6.272 233,704 -0.05(-0.76%)
Sep 22, 2015 6.417 6.522 6.196 6.320 283,751 -0.15(-2.38%)
Sep 21, 2015 6.445 6.628 6.369 6.474 248,852 +0.07(+1.05%)
Sep 18, 2015 6.301 6.676 6.292 6.407 1,124,534 +0.02(+0.30%)
Sep 17, 2015 6.272 6.551 6.205 6.388 397,364 +0.12(+1.84%)
Sep 16, 2015 6.330 6.407 6.166 6.272 240,095 -0.07(-1.06%)
Sep 15, 2015 6.253 6.436 6.195 6.340 201,424 +0.08(+1.23%)
Sep 14, 2015 6.340 6.397 6.215 6.263 232,048 -0.07(-1.06%)
Sep 11, 2015 6.243 6.436 6.157 6.330 343,339 +0.07(+1.08%)
Sep 10, 2015 6.311 6.388 6.128 6.263 376,999 -0.06(-0.91%)
Sep 09, 2015 6.532 6.696 6.301 6.320 413,748 -0.17(-2.67%)
Sep 08, 2015 6.263 6.494 6.263 6.494 320,711 +0.34(+5.47%)
Sep 04, 2015 6.166 6.157 6.157 6.157 212,056 -0.12(-1.84%)
Sep 03, 2015 6.243 6.436 6.205 6.272 221,394 +0.05(+0.77%)
Sep 02, 2015 6.205 6.301 6.061 6.224 431,353 +0.11(+1.73%)
Sep 01, 2015 6.215 6.320 6.080 6.118 400,359 -0.27(-4.22%)
Aug 31, 2015 6.368 6.551 6.305 6.388 311,642 -0.08(-1.19%)
Aug 28, 2015 6.407 6.561 6.359 6.465 271,029 +0.03(+0.45%)
Aug 27, 2015 6.349 6.551 6.234 6.436 298,240 +0.15(+2.45%)
Aug 26, 2015 6.003 6.301 5.945 6.282 536,547 +0.45(+7.76%)
Aug 25, 2015 5.926 6.243 5.820 5.830 719,145 +0.10(+1.68%)
Aug 24, 2015 4.810 5.936 4.810 5.734 1,401,541 -0.70(-10.91%)
Aug 21, 2015 6.320 6.628 6.224 6.436 750,564 +0.02(+0.30%)
Aug 20, 2015 6.715 6.763 6.263 6.417 996,554 -0.38(-5.66%)
Aug 19, 2015 6.811 6.936 6.696 6.801 511,703 -0.02(-0.28%)
Aug 18, 2015 7.100 7.100 6.763 6.821 569,429 -0.28(-3.93%)
Aug 17, 2015 6.898 7.119 6.830 7.100 927,736 +0.20(+2.93%)
Aug 14, 2015 6.926 6.975 6.792 6.898 363,259 -0.03(-0.42%)
Aug 13, 2015 6.926 7.003 6.782 6.926 513,339 +0.00(+0.00%)
Aug 12, 2015 7.042 7.047 6.667 6.926 723,527 +0.03(+0.42%)
Aug 11, 2015 6.686 7.090 6.522 6.898 1,859,951 +0.21(+3.17%)
Aug 10, 2015 6.724 6.782 6.503 6.686 716,395 +0.03(+0.43%)
Aug 07, 2015 6.590 6.734 6.436 6.657 752,068 +0.26(+4.06%)
Aug 06, 2015 6.561 6.686 6.340 6.397 427,244 -0.15(-2.35%)
Aug 05, 2015 6.378 6.734 6.292 6.551 662,524 +0.25(+3.97%)
Aug 04, 2015 6.676 6.821 6.157 6.301 1,240,084 -0.36(-5.35%)
Aug 03, 2015 6.234 6.724 6.176 6.657 1,416,199 +0.39(+6.30%)
Jul 31, 2015 5.532 6.340 5.503 6.263 2,302,804 +1.04(+19.89%)
Jul 30, 2015 5.051 5.301 4.954 5.224 752,591 +0.19(+3.82%)
Jul 29, 2015 4.868 5.065 4.858 5.031 248,930 +0.17(+3.56%)
Jul 28, 2015 4.925 4.983 4.820 4.858 277,630 -0.06(-1.17%)
Jul 27, 2015 5.012 5.012 4.791 4.916 392,872 -0.11(-2.11%)
Jul 24, 2015 5.060 5.147 4.983 5.022 397,134 -0.02(-0.38%)
Jul 23, 2015 5.108 5.243 4.983 5.041 400,021 +0.01(+0.19%)
Jul 22, 2015 5.002 5.128 4.945 5.031 269,399 +0.04(+0.77%)
Jul 21, 2015 4.935 5.147 4.935 4.993 430,300 +0.09(+1.76%)
Jul 20, 2015 5.560 5.560 4.877 4.906 743,389 -0.63(-11.46%)
Jul 17, 2015 5.695 5.695 5.532 5.541 391,194 -0.16(-2.87%)
Jul 16, 2015 5.618 5.743 5.560 5.705 371,386 +0.13(+2.24%)
Jul 15, 2015 5.772 5.868 5.522 5.580 349,339 -0.17(-3.01%)
Jul 14, 2015 5.609 5.772 5.599 5.753 340,123 +0.13(+2.40%)
Jul 13, 2015 5.676 5.705 5.580 5.618 364,377 -0.03(-0.51%)
Jul 10, 2015 5.609 5.724 5.541 5.647 344,762 +0.08(+1.38%)
Jul 09, 2015 5.618 5.734 5.522 5.570 283,503 +0.02(+0.35%)
Jul 08, 2015 5.560 5.676 5.435 5.551 265,752 -0.08(-1.37%)
Jul 07, 2015 5.734 5.782 5.426 5.628 523,688 -0.11(-1.85%)
Jul 06, 2015 6.013 6.080 5.666 5.734 659,534 -0.38(-6.29%)
Jul 02, 2015 6.138 6.118 6.118 6.118 255,715 -0.08(-1.24%)
Jul 01, 2015 6.195 6.301 6.147 6.195 318,117 +0.00(+0.00%)
Jun 30, 2015 6.263 6.292 6.041 6.195 435,869 +0.05(+0.78%)
Jun 29, 2015 6.282 6.407 6.013 6.147 723,229 -0.26(-4.05%)
Jun 26, 2015 6.599 6.705 6.311 6.407 2,203,028 -0.26(-3.90%)
Jun 25, 2015 6.667 6.706 6.599 6.667 407,987 -0.01(-0.14%)
Jun 24, 2015 6.715 6.849 6.619 6.676 270,465 -0.09(-1.28%)
Jun 23, 2015 6.869 6.917 6.609 6.763 405,678 -0.11(-1.54%)
Jun 22, 2015 6.840 7.032 6.801 6.869 302,349 +0.05(+0.71%)
Jun 19, 2015 6.878 7.100 6.811 6.821 399,478 -0.11(-1.53%)
Jun 18, 2015 6.830 6.965 6.782 6.926 558,077 +0.10(+1.41%)
Jun 17, 2015 6.734 6.869 6.724 6.830 457,715 +0.05(+0.71%)
Jun 16, 2015 6.869 6.926 6.638 6.782 776,606 -0.09(-1.26%)
Jun 15, 2015 6.436 6.946 6.320 6.869 1,541,079 +0.40(+6.25%)
Jun 12, 2015 6.186 6.542 6.061 6.465 777,439 +0.31(+5.00%)
Jun 11, 2015 6.138 6.243 6.032 6.157 272,176 +0.05(+0.79%)
Jun 10, 2015 6.157 6.320 6.061 6.109 691,930 +0.00(+0.00%)
Jun 09, 2015 6.205 6.205 6.013 6.109 315,201 -0.08(-1.24%)
Jun 08, 2015 6.147 6.205 5.964 6.186 409,287 +0.01(+0.16%)
Jun 05, 2015 5.945 6.205 5.839 6.176 549,895 +0.28(+4.73%)
Jun 04, 2015 5.945 6.041 5.782 5.897 374,689 -0.09(-1.45%)
Jun 03, 2015 5.897 6.051 5.839 5.984 289,024 +0.07(+1.14%)
Jun 02, 2015 5.570 5.926 5.522 5.916 676,420 +0.28(+4.95%)
Jun 01, 2015 5.868 5.868 5.589 5.637 1,355,311 -0.18(-3.14%)
May 29, 2015 6.061 6.061 5.782 5.820 639,082 -0.26(-4.27%)
May 28, 2015 6.157 6.166 5.916 6.080 548,157 -0.11(-1.71%)
May 27, 2015 5.849 6.205 5.811 6.186 566,237 +0.24(+4.05%)
May 26, 2015 5.868 6.003 5.483 5.945 664,717 +0.04(+0.65%)
May 22, 2015 5.859 5.907 5.907 5.907 519,746 -0.06(-0.97%)
May 21, 2015 5.772 6.070 5.724 5.964 867,583 +0.10(+1.64%)
May 20, 2015 5.772 5.916 5.637 5.868 685,432 +0.12(+2.01%)
May 19, 2015 5.772 5.868 5.435 5.753 1,229,034 +0.05(+0.84%)
May 18, 2015 5.435 5.897 5.368 5.705 1,577,480 +0.45(+8.61%)
May 15, 2015 5.195 5.320 5.166 5.253 252,593 +0.04(+0.74%)
May 14, 2015 5.243 5.330 5.156 5.214 313,464 -0.07(-1.28%)
May 13, 2015 5.243 5.339 5.156 5.281 415,724 -0.01(-0.18%)
May 12, 2015 4.954 5.291 4.945 5.291 498,062 +0.26(+5.16%)
May 11, 2015 4.954 5.099 4.906 5.031 311,920 +0.05(+0.97%)
May 08, 2015 4.983 5.051 4.916 4.983 284,622 -0.02(-0.38%)
May 07, 2015 5.031 5.051 4.906 5.002 294,907 -0.09(-1.70%)
May 06, 2015 5.012 5.099 4.801 5.089 379,579 +0.08(+1.54%)
May 05, 2015 5.079 5.233 4.656 5.012 1,122,913 +0.52(+11.56%)
May 04, 2015 4.329 4.723 4.310 4.493 679,197 +0.18(+4.24%)
May 01, 2015 4.377 4.425 4.214 4.310 219,764 -0.07(-1.54%)
Apr 30, 2015 4.377 4.473 4.368 4.377 252,023 -0.10(-2.15%)
Apr 29, 2015 4.377 4.493 4.368 4.473 155,540 +0.03(+0.65%)
Apr 28, 2015 4.416 4.454 4.310 4.444 167,863 -0.02(-0.43%)
Apr 27, 2015 4.425 4.521 4.329 4.464 193,870 -0.05(-1.07%)
Apr 24, 2015 4.493 4.521 4.387 4.512 105,478 -0.01(-0.21%)
Apr 23, 2015 4.521 4.618 4.348 4.521 259,697 -0.02(-0.42%)
Apr 22, 2015 4.521 4.560 4.387 4.541 152,074 -0.01(-0.21%)
Apr 21, 2015 4.185 4.550 4.169 4.550 345,737 +0.35(+8.24%)
Apr 20, 2015 4.137 4.214 4.117 4.204 132,116 +0.07(+1.63%)
Apr 17, 2015 4.156 4.185 4.127 4.137 100,455 -0.05(-1.15%)
Apr 16, 2015 4.194 4.204 4.137 4.185 109,833 -0.03(-0.68%)
Apr 15, 2015 4.185 4.214 4.146 4.214 121,980 +0.02(+0.46%)
Apr 14, 2015 4.137 4.204 4.127 4.194 127,329 +0.07(+1.63%)
Apr 13, 2015 4.165 4.204 4.127 4.127 131,964 -0.05(-1.15%)
Apr 10, 2015 4.233 4.262 4.156 4.175 179,807 -0.07(-1.59%)
Apr 09, 2015 4.185 4.271 4.137 4.242 165,935 +0.04(+0.92%)
Apr 08, 2015 4.175 4.271 4.165 4.204 136,248 +0.03(+0.69%)
Apr 07, 2015 4.108 4.291 4.108 4.175 156,076 +0.01(+0.23%)
Apr 06, 2015 4.089 4.185 4.089 4.165 241,757 +0.02(+0.46%)
Apr 02, 2015 4.050 4.146 4.146 4.146 130,456 -0.02(-0.46%)
Apr 01, 2015 4.146 4.185 4.060 4.165 262,009 +0.00(+0.00%)
Mar 31, 2015 4.079 4.194 4.079 4.165 225,980 +0.04(+0.93%)
Mar 30, 2015 4.089 4.165 3.963 4.127 701,622 +0.04(+0.94%)
Mar 27, 2015 4.050 4.098 4.002 4.089 273,571 +0.00(+0.00%)
Mar 26, 2015 4.002 4.108 3.992 4.089 57,751 +0.07(+1.67%)
Mar 25, 2015 4.175 4.223 3.992 4.021 189,796 -0.15(-3.69%)
Mar 24, 2015 4.406 4.406 4.146 4.175 144,967 -0.25(-5.65%)
Mar 23, 2015 4.204 4.473 4.190 4.425 194,741 +0.14(+3.37%)
Mar 20, 2015 4.108 4.281 4.108 4.281 180,998 +0.16(+3.97%)
Mar 19, 2015 4.165 4.204 4.117 4.117 63,332 -0.09(-2.06%)
Mar 18, 2015 4.089 4.214 4.089 4.204 132,229 +0.11(+2.58%)
Mar 17, 2015 4.089 4.204 4.089 4.098 71,244 -0.03(-0.70%)
Mar 16, 2015 4.156 4.233 4.089 4.127 115,944 -0.03(-0.69%)
Mar 13, 2015 4.281 4.291 4.127 4.156 131,616 -0.16(-3.79%)
Mar 12, 2015 4.127 4.368 4.098 4.319 290,448 +0.23(+5.65%)
Mar 11, 2015 4.089 4.137 4.002 4.089 329,740 +0.00(+0.00%)
Mar 10, 2015 4.089 4.108 4.040 4.089 219,911 +0.00(+0.00%)
Mar 09, 2015 4.146 4.146 4.079 4.089 141,354 -0.08(-1.85%)
Mar 06, 2015 4.233 4.233 4.079 4.165 222,780 -0.11(-2.48%)
Mar 05, 2015 4.137 4.281 4.098 4.271 138,611 +0.13(+3.02%)
Mar 04, 2015 4.089 4.194 4.069 4.146 95,034 +0.05(+1.17%)
Mar 03, 2015 4.127 4.271 4.084 4.098 231,982 -0.04(-0.93%)
Mar 02, 2015 4.194 4.329 4.108 4.137 235,884 -0.03(-0.69%)
Feb 27, 2015 4.233 4.281 4.156 4.165 133,189 -0.07(-1.59%)
Feb 26, 2015 4.204 4.271 4.165 4.233 180,045 +0.00(+0.00%)
Feb 25, 2015 4.194 4.252 4.165 4.233 232,386 +0.03(+0.69%)
Feb 24, 2015 4.194 4.262 4.156 4.204 96,748 +0.00(+0.00%)
Feb 23, 2015 4.223 4.271 4.146 4.204 151,805 -0.01(-0.23%)
Feb 20, 2015 4.281 4.319 4.185 4.214 243,850 -0.09(-2.01%)
Feb 19, 2015 4.252 4.416 4.214 4.300 403,224 +0.05(+1.13%)
Feb 18, 2015 3.963 4.271 3.963 4.252 933,128 +0.30(+7.54%)
Feb 17, 2015 3.963 4.031 3.896 3.954 708,868 -0.03(-0.72%)
Feb 13, 2015 4.089 3.983 3.983 3.983 595,732 -0.09(-2.13%)
Feb 12, 2015 3.848 4.079 3.810 4.069 920,535 +0.21(+5.49%)
Feb 11, 2015 4.329 4.329 3.810 3.858 1,922,134 -0.85(-18.00%)
Feb 10, 2015 4.762 4.772 4.521 4.704 599,611 -0.04(-0.81%)
Feb 09, 2015 4.772 4.849 4.618 4.743 362,253 -0.01(-0.20%)
Feb 06, 2015 4.589 4.820 4.589 4.752 267,225 +0.16(+3.56%)
Feb 05, 2015 4.646 4.796 4.579 4.589 276,256 -0.04(-0.83%)
Feb 04, 2015 4.800 4.849 4.541 4.627 238,401 -0.20(-4.18%)
Feb 03, 2015 4.618 4.954 4.618 4.829 713,615 +0.23(+5.02%)
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.