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

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
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 (%)
Nov 30, 2016 8.100 8.110 7.840 7.840 17,325,992 -0.16(-2.00%)
Nov 29, 2016 7.900 8.100 7.890 8.000 18,199,512 +0.14(+1.78%)
Nov 28, 2016 7.810 7.955 7.800 7.860 10,963,954 -0.03(-0.38%)
Nov 25, 2016 7.690 7.935 7.670 7.890 9,176,467 +0.20(+2.60%)
Nov 23, 2016 7.690 7.690 7.690 0 +0.04(+0.52%)
Nov 22, 2016 7.480 7.670 7.460 7.650 15,499,228 +0.20(+2.68%)
Nov 21, 2016 7.430 7.590 7.390 7.450 14,376,985 +0.10(+1.36%)
Nov 18, 2016 7.530 7.560 7.290 7.350 16,789,652 -0.14(-1.87%)
Nov 17, 2016 7.690 7.710 7.460 7.490 13,948,622 -0.19(-2.47%)
Nov 16, 2016 7.710 7.810 7.425 7.680 22,538,104 -0.06(-0.78%)
Nov 15, 2016 7.500 7.770 7.410 7.740 20,365,236 +0.24(+3.20%)
Nov 14, 2016 7.130 7.540 7.100 7.500 26,701,156 +0.41(+5.78%)
Nov 11, 2016 7.010 7.190 6.850 7.090 17,662,824 +0.01(+0.14%)
Nov 10, 2016 7.130 7.440 6.920 7.080 34,257,312 -0.03(-0.42%)
Nov 09, 2016 6.220 6.890 6.200 7.110 78,908,560 +0.84(+13.40%)
Nov 08, 2016 6.210 6.370 6.170 6.270 14,830,209 +0.09(+1.46%)
Nov 07, 2016 6.310 6.310 6.130 6.180 16,584,453 +0.05(+0.82%)
Nov 04, 2016 6.070 6.290 6.070 6.130 13,696,530 +0.06(+0.99%)
Nov 03, 2016 5.980 6.160 5.950 6.070 24,795,144 +0.12(+2.02%)
Nov 02, 2016 6.150 6.150 5.830 5.950 21,770,502 -0.22(-3.57%)
Nov 01, 2016 6.150 6.240 6.050 6.170 12,925,065 +0.01(+0.16%)
Oct 31, 2016 6.360 6.375 6.160 6.160 9,653,892 -0.15(-2.38%)
Oct 28, 2016 6.310 6.520 6.300 6.310 14,778,263 +0.02(+0.32%)
Oct 27, 2016 6.400 6.460 6.180 6.290 19,862,034 -0.07(-1.10%)
Oct 26, 2016 6.410 6.510 6.310 6.360 15,675,981 -0.14(-2.15%)
Oct 25, 2016 6.770 6.880 6.250 6.500 47,808,076 -0.42(-6.07%)
Oct 24, 2016 6.600 6.950 6.590 6.920 27,101,192 +0.37(+5.65%)
Oct 21, 2016 6.720 6.740 6.520 6.550 23,888,252 -0.17(-2.53%)
Oct 20, 2016 6.880 6.920 6.702 6.720 13,927,892 -0.16(-2.33%)
Oct 19, 2016 6.870 6.990 6.800 6.880 11,228,391 +0.02(+0.29%)
Oct 18, 2016 7.020 7.160 6.640 6.860 46,109,984 -0.06(-0.87%)
Oct 17, 2016 7.010 7.030 6.840 6.920 12,105,661 -0.11(-1.56%)
Oct 14, 2016 6.920 7.100 6.830 7.030 31,921,728 +0.26(+3.84%)
Oct 13, 2016 6.840 6.970 6.560 6.770 16,974,806 -0.01(-0.15%)
Oct 12, 2016 6.890 7.010 6.760 6.780 22,382,258 +0.00(+0.00%)
Oct 11, 2016 6.710 6.795 6.650 6.780 19,902,824 +0.05(+0.74%)
Oct 10, 2016 6.520 6.790 6.500 6.730 14,511,538 +0.25(+3.86%)
Oct 07, 2016 6.550 6.610 6.430 6.480 12,176,605 -0.05(-0.77%)
Oct 06, 2016 6.620 6.620 6.515 6.530 10,367,651 -0.13(-1.95%)
Oct 05, 2016 6.700 6.725 6.620 6.660 13,969,033 -0.04(-0.60%)
Oct 04, 2016 6.610 6.750 6.580 6.700 19,638,236 +0.13(+1.98%)
Oct 03, 2016 6.610 6.650 6.500 6.570 12,359,911 -0.06(-0.90%)
Sep 30, 2016 6.670 6.720 6.530 6.630 14,651,145 -0.03(-0.45%)
Sep 29, 2016 6.750 6.840 6.650 6.660 11,163,009 -0.12(-1.77%)
Sep 28, 2016 6.730 6.790 6.680 6.780 8,677,954 +0.05(+0.74%)
Sep 27, 2016 6.710 6.790 6.670 6.730 9,734,077 +0.08(+1.20%)
Sep 26, 2016 6.640 6.780 6.630 6.650 13,900,470 +0.01(+0.15%)
Sep 23, 2016 6.610 6.690 6.580 6.640 8,699,931 +0.02(+0.30%)
Sep 22, 2016 6.440 6.650 6.380 6.620 18,137,872 +0.26(+4.09%)
Sep 21, 2016 6.300 6.450 6.230 6.360 21,451,004 +0.15(+2.42%)
Sep 20, 2016 6.720 6.940 6.180 6.210 53,369,148 -0.44(-6.62%)
Sep 19, 2016 6.680 6.730 6.550 6.650 15,671,372 +0.00(+0.00%)
Sep 16, 2016 6.790 6.840 6.590 6.650 30,181,178 -0.14(-2.06%)
Sep 15, 2016 6.530 6.845 6.525 6.790 25,798,040 +0.28(+4.30%)
Sep 14, 2016 6.590 6.635 6.450 6.510 19,321,274 -0.05(-0.76%)
Sep 13, 2016 6.880 6.970 6.450 6.560 27,275,802 -0.36(-5.20%)
Sep 12, 2016 6.540 7.010 6.420 6.920 32,335,660 +0.27(+4.06%)
Sep 09, 2016 6.730 6.965 6.560 6.650 26,606,346 -0.15(-2.21%)
Sep 08, 2016 6.620 7.030 6.505 6.800 46,500,792 +0.17(+2.56%)
Sep 07, 2016 6.320 6.635 6.310 6.630 28,278,374 +0.29(+4.57%)
Sep 06, 2016 6.440 6.450 6.300 6.340 11,823,499 -0.08(-1.25%)
Sep 02, 2016 6.200 6.420 6.420 6.420 18,017,800 +0.22(+3.55%)
Sep 01, 2016 6.180 6.250 6.160 6.200 13,396,932 +0.02(+0.32%)
Aug 31, 2016 6.120 6.240 6.080 6.180 14,909,822 +0.04(+0.65%)
Aug 30, 2016 6.200 6.250 6.120 6.140 8,671,688 -0.09(-1.44%)
Aug 29, 2016 6.170 6.260 6.130 6.230 11,144,066 +0.09(+1.47%)
Aug 26, 2016 6.140 6.300 6.070 6.140 20,692,356 -0.04(-0.65%)
Aug 25, 2016 5.980 6.190 5.920 6.180 13,517,161 +0.09(+1.48%)
Aug 24, 2016 6.090 6.180 6.070 6.090 13,410,150 -0.03(-0.49%)
Aug 23, 2016 6.040 6.160 6.020 6.120 16,628,172 +0.08(+1.32%)
Aug 22, 2016 5.900 6.060 5.890 6.040 12,862,693 +0.11(+1.85%)
Aug 19, 2016 6.010 6.040 5.850 5.930 14,132,235 -0.09(-1.50%)
Aug 18, 2016 5.950 6.100 5.950 6.020 10,135,376 +0.01(+0.17%)
Aug 17, 2016 6.050 6.070 5.870 6.010 15,737,154 -0.04(-0.66%)
Aug 16, 2016 6.130 6.180 6.040 6.050 12,837,216 -0.10(-1.63%)
Aug 15, 2016 6.100 6.180 6.070 6.150 14,833,214 +0.06(+0.99%)
Aug 12, 2016 6.130 6.145 6.050 6.090 10,582,994 -0.01(-0.16%)
Aug 11, 2016 6.160 6.200 5.965 6.100 15,829,043 -0.06(-0.97%)
Aug 10, 2016 6.200 6.260 6.150 6.160 13,055,402 -0.02(-0.32%)
Aug 09, 2016 6.220 6.250 6.115 6.180 10,292,471 -0.04(-0.64%)
Aug 08, 2016 6.170 6.280 6.160 6.220 17,803,864 +0.05(+0.81%)
Aug 05, 2016 6.220 6.350 6.140 6.170 20,615,274 -0.05(-0.80%)
Aug 04, 2016 6.030 6.250 5.980 6.220 16,892,086 +0.13(+2.13%)
Aug 03, 2016 5.940 6.120 5.870 6.090 15,262,306 +0.13(+2.18%)
Aug 02, 2016 6.120 6.190 5.860 5.960 24,504,784 -0.16(-2.61%)
Aug 01, 2016 6.140 6.240 6.110 6.120 25,560,812 -0.02(-0.33%)
Jul 29, 2016 5.940 6.220 5.900 6.140 23,930,764 +0.14(+2.33%)
Jul 28, 2016 5.830 6.000 5.750 6.000 20,044,192 +0.21(+3.63%)
Jul 27, 2016 6.200 6.350 5.550 5.790 54,765,808 -0.46(-7.36%)
Jul 26, 2016 5.800 6.280 5.680 6.250 86,858,304 +0.35(+5.93%)
Jul 25, 2016 4.850 5.960 4.830 5.900 126,856,752 +1.28(+27.71%)
Jul 22, 2016 4.640 4.770 4.590 4.620 22,999,376 +0.02(+0.43%)
Jul 21, 2016 4.530 4.660 4.500 4.600 11,719,822 +0.08(+1.77%)
Jul 20, 2016 4.540 4.590 4.420 4.520 15,383,992 +0.00(+0.00%)
Jul 19, 2016 4.740 4.750 4.500 4.520 21,882,228 -0.23(-4.84%)
Jul 18, 2016 5.000 4.890 4.600 4.750 57,615,560 -0.25(-5.00%)
Jul 15, 2016 5.050 5.050 4.930 5.000 12,298,468 -0.01(-0.20%)
Jul 14, 2016 4.940 5.070 4.910 5.010 13,870,293 +0.12(+2.45%)
Jul 13, 2016 4.810 4.930 4.680 4.890 15,503,433 +0.07(+1.45%)
Jul 12, 2016 4.910 4.950 4.790 4.820 15,029,712 -0.05(-1.03%)
Jul 11, 2016 4.700 4.900 4.670 4.870 16,030,359 +0.19(+4.06%)
Jul 08, 2016 4.560 4.690 4.540 4.680 12,985,862 +0.14(+3.08%)
Jul 07, 2016 4.470 4.590 4.400 4.540 14,816,152 +0.09(+2.02%)
Jul 06, 2016 4.450 4.500 4.360 4.450 16,530,421 -0.04(-0.89%)
Jul 05, 2016 4.530 4.570 4.410 4.490 11,576,103 -0.04(-0.88%)
Jul 01, 2016 4.520 4.530 4.530 4.530 9,912,800 +0.00(+0.00%)
Jun 30, 2016 4.520 4.560 4.450 4.530 12,453,006 +0.05(+1.12%)
Jun 29, 2016 4.380 4.530 4.380 4.480 15,721,551 +0.15(+3.46%)
Jun 28, 2016 4.250 4.340 4.242 4.330 14,161,625 +0.14(+3.34%)
Jun 27, 2016 4.130 4.230 4.040 4.190 20,891,292 +0.07(+1.70%)
Jun 24, 2016 4.170 4.370 4.050 4.120 27,225,380 -0.27(-6.15%)
Jun 23, 2016 4.380 4.480 4.280 4.390 19,121,388 +0.01(+0.23%)
Jun 22, 2016 4.200 4.470 4.180 4.380 35,667,024 +0.22(+5.29%)
Jun 21, 2016 3.870 4.400 3.870 4.160 46,705,524 +0.30(+7.77%)
Jun 20, 2016 3.770 3.880 3.755 3.860 17,432,612 +0.15(+4.04%)
Jun 17, 2016 3.710 3.770 3.690 3.710 12,261,605 +0.00(+0.00%)
Jun 16, 2016 3.790 3.790 3.670 3.710 11,415,347 -0.08(-2.11%)
Jun 15, 2016 3.680 3.820 3.670 3.790 6,940,043 +0.11(+2.99%)
Jun 14, 2016 3.630 3.690 3.610 3.680 8,376,107 +0.06(+1.66%)
Jun 13, 2016 3.690 3.820 3.620 3.620 8,424,723 -0.09(-2.43%)
Jun 10, 2016 3.750 3.780 3.690 3.710 12,837,860 -0.10(-2.62%)
Jun 09, 2016 3.830 3.830 3.760 3.810 5,158,973 -0.01(-0.26%)
Jun 08, 2016 3.920 3.950 3.760 3.820 12,060,834 -0.09(-2.30%)
Jun 07, 2016 3.830 3.980 3.800 3.910 16,117,711 +0.07(+1.82%)
Jun 06, 2016 3.800 3.850 3.730 3.840 11,967,877 +0.06(+1.59%)
Jun 03, 2016 3.770 3.780 3.690 3.780 7,379,659 +0.01(+0.27%)
Jun 02, 2016 3.670 3.790 3.650 3.770 11,745,291 +0.02(+0.53%)
Jun 01, 2016 3.800 3.820 3.690 3.750 12,043,455 -0.05(-1.32%)
May 31, 2016 3.650 3.850 3.650 3.800 19,411,472 +0.12(+3.26%)
May 27, 2016 3.600 3.680 3.680 3.680 9,571,800 +0.07(+1.94%)
May 26, 2016 3.550 3.620 3.530 3.610 8,305,002 +0.08(+2.27%)
May 25, 2016 3.540 3.560 3.460 3.530 11,663,312 +0.02(+0.57%)
May 24, 2016 3.580 3.610 3.510 3.510 9,303,062 -0.06(-1.68%)
May 23, 2016 3.590 3.660 3.550 3.570 7,099,049 -0.02(-0.56%)
May 20, 2016 3.600 3.660 3.580 3.590 6,597,788 -0.07(-1.91%)
May 19, 2016 3.560 3.720 3.560 3.660 16,165,325 +0.08(+2.23%)
May 18, 2016 3.500 3.620 3.450 3.580 17,245,908 +0.06(+1.70%)
May 17, 2016 3.400 3.530 3.390 3.520 14,585,402 +0.09(+2.62%)
May 16, 2016 3.420 3.480 3.390 3.430 11,277,897 -0.01(-0.29%)
May 13, 2016 3.450 3.500 3.430 3.440 6,971,851 -0.05(-1.43%)
May 12, 2016 3.540 3.550 3.400 3.490 17,243,516 +0.00(+0.00%)
May 11, 2016 3.500 3.570 3.470 3.490 7,861,568 -0.01(-0.29%)
May 10, 2016 3.480 3.530 3.420 3.500 15,084,904 +0.10(+2.94%)
May 09, 2016 3.530 3.590 3.400 3.400 9,812,391 -0.14(-3.95%)
May 06, 2016 3.440 3.580 3.439 3.540 11,350,719 +0.10(+2.91%)
May 05, 2016 3.530 3.550 3.430 3.440 10,752,488 -0.03(-0.86%)
May 04, 2016 3.570 3.640 3.450 3.470 19,154,532 -0.20(-5.45%)
May 03, 2016 3.520 3.690 3.367 3.670 36,529,200 +0.18(+5.16%)
May 02, 2016 3.460 3.530 3.380 3.490 23,652,360 +0.06(+1.75%)
Apr 29, 2016 3.570 3.730 3.380 3.430 23,557,482 -0.15(-4.19%)
Apr 28, 2016 3.690 3.700 3.580 3.580 7,541,617 -0.10(-2.72%)
Apr 27, 2016 3.690 3.740 3.670 3.680 8,883,949 +0.00(+0.00%)
Apr 26, 2016 3.810 3.810 3.660 3.680 12,659,489 -0.12(-3.16%)
Apr 25, 2016 3.730 3.800 3.660 3.800 13,894,415 +0.06(+1.60%)
Apr 22, 2016 3.680 3.800 3.680 3.740 8,886,447 +0.06(+1.63%)
Apr 21, 2016 3.810 3.900 3.630 3.680 14,780,842 -0.12(-3.16%)
Apr 20, 2016 3.670 3.810 3.640 3.800 22,288,196 +0.12(+3.26%)
Apr 19, 2016 3.590 3.700 3.578 3.680 13,041,722 +0.12(+3.37%)
Apr 18, 2016 3.520 3.650 3.510 3.560 9,345,114 -0.03(-0.84%)
Apr 15, 2016 3.470 3.650 3.460 3.590 22,118,308 +0.09(+2.57%)
Apr 14, 2016 3.450 3.540 3.450 3.500 15,314,813 +0.08(+2.34%)
Apr 13, 2016 3.370 3.455 3.300 3.420 30,528,136 -0.07(-2.01%)
Apr 12, 2016 3.470 3.500 3.360 3.490 11,206,397 +0.06(+1.75%)
Apr 11, 2016 3.520 3.540 3.430 3.430 9,421,168 -0.07(-2.00%)
Apr 08, 2016 3.520 3.560 3.470 3.500 9,132,628 -0.01(-0.28%)
Apr 07, 2016 3.550 3.620 3.440 3.510 23,963,048 -0.08(-2.23%)
Apr 06, 2016 3.470 3.640 3.460 3.590 15,149,329 +0.09(+2.57%)
Apr 05, 2016 3.490 3.550 3.375 3.500 52,929,328 +0.06(+1.74%)
Apr 04, 2016 3.650 3.665 3.440 3.440 22,164,520 -0.19(-5.23%)
Apr 01, 2016 3.410 3.690 3.400 3.630 29,398,502 +0.15(+4.31%)
Mar 31, 2016 3.430 3.490 3.350 3.480 13,475,503 +0.03(+0.87%)
Mar 30, 2016 3.440 3.540 3.410 3.450 17,553,936 +0.03(+0.88%)
Mar 29, 2016 3.260 3.460 3.220 3.420 23,768,592 +0.16(+4.91%)
Mar 28, 2016 3.260 3.330 3.215 3.260 7,856,813 +0.00(+0.00%)
Mar 24, 2016 3.160 3.260 3.260 3.260 11,299,000 +0.11(+3.49%)
Mar 23, 2016 3.350 3.370 3.120 3.150 24,097,374 -0.22(-6.53%)
Mar 22, 2016 3.200 3.440 3.190 3.370 23,846,540 +0.16(+4.98%)
Mar 21, 2016 3.260 3.270 3.170 3.210 13,973,150 -0.05(-1.53%)
Mar 18, 2016 3.430 3.480 3.260 3.260 24,770,602 -0.14(-4.12%)
Mar 17, 2016 3.540 3.590 3.330 3.400 27,215,006 -0.17(-4.76%)
Mar 16, 2016 3.620 3.625 3.450 3.570 18,070,868 +0.02(+0.56%)
Mar 15, 2016 3.700 3.760 3.540 3.550 15,376,720 -0.17(-4.57%)
Mar 14, 2016 3.700 3.765 3.650 3.720 9,105,886 +0.01(+0.27%)
Mar 11, 2016 3.790 3.820 3.680 3.710 12,674,922 -0.02(-0.54%)
Mar 10, 2016 4.000 4.000 3.640 3.730 27,408,352 -0.23(-5.81%)
Mar 09, 2016 3.980 4.050 3.880 3.960 16,519,743 -0.02(-0.50%)
Mar 08, 2016 3.940 4.050 3.870 3.980 25,135,982 +0.01(+0.25%)
Mar 07, 2016 3.820 4.090 3.820 3.970 26,808,070 +0.15(+3.93%)
Mar 04, 2016 4.020 4.180 3.670 3.820 32,947,144 -0.18(-4.50%)
Mar 03, 2016 3.740 4.050 3.730 4.000 40,388,984 +0.25(+6.67%)
Mar 02, 2016 3.480 3.815 3.440 3.750 26,994,078 +0.28(+8.07%)
Mar 01, 2016 3.430 3.480 3.380 3.470 13,742,449 +0.03(+0.87%)
Feb 29, 2016 3.310 3.460 3.210 3.440 20,032,056 +0.11(+3.30%)
Feb 26, 2016 3.080 3.340 3.075 3.330 20,777,828 +0.26(+8.47%)
Feb 25, 2016 3.040 3.140 3.000 3.070 21,454,996 +0.02(+0.66%)
Feb 24, 2016 2.920 3.050 2.870 3.050 8,755,764 +0.10(+3.39%)
Feb 23, 2016 3.000 3.080 2.950 2.950 9,171,859 -0.07(-2.32%)
Feb 22, 2016 2.965 3.045 2.950 3.020 11,780,417 +0.09(+3.07%)
Feb 19, 2016 3.010 3.020 2.890 2.930 19,241,216 -0.14(-4.56%)
Feb 18, 2016 3.050 3.085 2.890 3.070 19,194,776 +0.08(+2.68%)
Feb 17, 2016 2.840 3.000 2.840 2.990 23,238,728 +0.20(+7.17%)
Feb 16, 2016 2.810 2.880 2.660 2.790 16,458,964 +0.13(+4.89%)
Feb 12, 2016 2.560 2.660 2.660 2.660 20,188,400 +0.11(+4.31%)
Feb 11, 2016 2.650 2.745 2.530 2.550 16,291,702 -0.17(-6.25%)
Feb 10, 2016 2.670 2.800 2.620 2.720 14,529,733 +0.07(+2.64%)
Feb 09, 2016 2.520 2.720 2.450 2.650 23,629,026 +0.10(+3.92%)
Feb 08, 2016 2.800 2.840 2.530 2.550 26,568,776 -0.30(-10.53%)
Feb 05, 2016 2.840 2.930 2.770 2.850 21,721,918 +0.02(+0.71%)
Feb 04, 2016 2.850 3.005 2.800 2.830 25,274,354 -0.01(-0.35%)
Feb 03, 2016 2.830 2.900 2.710 2.840 19,103,504 +0.07(+2.53%)
Feb 02, 2016 3.020 3.050 2.700 2.770 25,874,278 -0.30(-9.77%)
Feb 01, 2016 3.040 3.090 2.980 3.070 19,084,480 +0.05(+1.66%)
Jan 29, 2016 3.110 3.120 2.980 3.020 30,963,860 -0.03(-0.98%)
Jan 28, 2016 2.990 3.120 2.980 3.050 26,140,200 +0.13(+4.45%)
Jan 27, 2016 3.030 3.210 2.910 2.920 40,517,408 -0.07(-2.34%)
Jan 26, 2016 3.010 3.100 2.720 2.990 62,524,064 +0.47(+18.65%)
Jan 25, 2016 2.970 3.050 2.440 2.520 41,103,960 -0.35(-12.20%)
Jan 22, 2016 2.620 2.970 2.620 2.870 43,346,988 +0.37(+14.80%)
Jan 21, 2016 2.470 2.580 2.340 2.500 23,217,830 +0.05(+2.04%)
Jan 20, 2016 2.550 2.560 2.180 2.450 47,982,752 -0.19(-7.20%)
Jan 19, 2016 2.930 2.940 2.610 2.640 20,011,220 -0.23(-8.01%)
Jan 15, 2016 3.120 2.870 2.870 2.870 29,570,800 -0.32(-10.03%)
Jan 14, 2016 3.080 3.250 3.010 3.190 25,981,580 +0.09(+2.90%)
Jan 13, 2016 3.400 3.440 3.050 3.100 25,191,716 -0.27(-8.01%)
Jan 12, 2016 3.430 3.440 3.310 3.370 12,434,614 +0.01(+0.30%)
Jan 11, 2016 3.440 3.450 3.300 3.360 14,447,282 -0.04(-1.18%)
Jan 08, 2016 3.460 3.580 3.400 3.400 9,985,454 +0.05(+1.49%)
Jan 07, 2016 3.480 3.510 3.330 3.350 17,428,176 -0.24(-6.69%)
Jan 06, 2016 3.520 3.670 3.470 3.590 14,768,135 +0.01(+0.28%)
Jan 05, 2016 3.550 3.580 3.450 3.580 9,223,128 +0.06(+1.70%)
Jan 04, 2016 3.520 3.580 3.430 3.520 15,175,411 -0.10(-2.76%)
Dec 31, 2015 3.620 3.620 3.620 3.620 14,792,100 -0.01(-0.28%)
Dec 30, 2015 3.830 3.870 3.620 3.630 11,487,348 -0.22(-5.71%)
Dec 29, 2015 3.820 3.870 3.820 3.850 6,144,564 +0.04(+1.05%)
Dec 28, 2015 3.800 3.860 3.780 3.810 5,771,337 +0.00(+0.00%)
Dec 24, 2015 3.890 3.810 3.810 3.810 4,905,900 -0.11(-2.81%)
Dec 23, 2015 3.740 3.920 3.730 3.920 11,898,516 +0.18(+4.81%)
Dec 22, 2015 3.640 3.735 3.620 3.740 7,519,864 +0.11(+3.03%)
Dec 21, 2015 3.670 3.690 3.580 3.630 8,247,545 -0.03(-0.82%)
Dec 18, 2015 3.600 3.665 3.550 3.660 26,869,320 +0.06(+1.67%)
Dec 17, 2015 3.720 3.730 3.600 3.600 8,641,424 -0.09(-2.44%)
Dec 16, 2015 3.540 3.710 3.540 3.690 10,753,891 +0.16(+4.53%)
Dec 15, 2015 3.550 3.600 3.510 3.530 13,161,267 +0.01(+0.28%)
Dec 14, 2015 3.650 3.700 3.510 3.520 24,376,636 -0.13(-3.56%)
Dec 11, 2015 3.850 3.900 3.630 3.650 20,764,500 -0.30(-7.59%)
Dec 10, 2015 3.780 3.950 3.780 3.950 28,662,004 +0.21(+5.61%)
Dec 09, 2015 3.780 3.940 3.730 3.740 20,314,908 -0.03(-0.80%)
Dec 08, 2015 3.700 3.800 3.650 3.770 20,348,084 +0.14(+3.86%)
Dec 07, 2015 3.530 3.760 3.520 3.630 22,233,932 +0.10(+2.83%)
Dec 04, 2015 3.520 3.570 3.500 3.530 12,995,898 +0.00(+0.00%)
Dec 03, 2015 3.550 3.590 3.500 3.530 11,397,447 -0.02(-0.56%)
Dec 02, 2015 3.690 3.695 3.525 3.550 14,286,227 -0.08(-2.20%)
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.