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

Aware Inc (NQ: AWRE )

2.020 -0.020 (-0.98%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 13, 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, 2016 3.679 3.760 3.541 3.730 23,330 +0.04(+1.08%)
Mar 30, 2016 3.710 3.710 3.660 3.690 1,938 +0.08(+2.36%)
Mar 29, 2016 3.680 3.800 3.510 3.605 6,165 -0.06(-1.77%)
Mar 28, 2016 3.630 3.750 3.630 3.670 2,489 +0.03(+0.82%)
Mar 24, 2016 3.760 3.640 3.640 3.640 17,200 -0.12(-3.19%)
Mar 23, 2016 3.750 3.789 3.750 3.760 6,853 +0.01(+0.27%)
Mar 22, 2016 3.870 3.957 3.750 3.750 14,927 -0.13(-3.35%)
Mar 21, 2016 3.910 3.984 3.880 3.880 1,612 +0.00(+0.00%)
Mar 18, 2016 3.920 3.945 3.880 3.880 5,496 -0.03(-0.77%)
Mar 17, 2016 3.880 3.920 3.880 3.910 4,867 +0.02(+0.51%)
Mar 16, 2016 3.990 3.990 3.890 3.890 2,470 -0.10(-2.51%)
Mar 15, 2016 3.950 3.990 3.917 3.990 4,487 +0.07(+1.79%)
Mar 14, 2016 3.880 3.930 3.880 3.920 12,687 +0.00(+0.00%)
Mar 11, 2016 3.880 3.933 3.880 3.920 5,083 +0.03(+0.77%)
Mar 10, 2016 3.990 3.990 3.880 3.890 7,916 -0.08(-2.02%)
Mar 09, 2016 4.000 4.000 3.900 3.970 6,481 +0.08(+2.06%)
Mar 08, 2016 4.070 4.070 3.890 3.890 2,484 -0.02(-0.51%)
Mar 07, 2016 3.960 3.982 3.910 3.910 9,106 -0.06(-1.51%)
Mar 04, 2016 3.980 3.980 3.970 3.970 46,569 -0.01(-0.25%)
Mar 03, 2016 3.960 4.002 3.960 3.980 6,376 -0.02(-0.50%)
Mar 02, 2016 3.950 4.000 3.930 4.000 13,678 +0.05(+1.27%)
Mar 01, 2016 4.050 4.050 3.940 3.950 8,590 -0.07(-1.74%)
Feb 29, 2016 3.820 4.120 3.820 4.020 50,905 +0.24(+6.35%)
Feb 26, 2016 3.750 3.820 3.660 3.780 31,073 +0.08(+2.16%)
Feb 25, 2016 3.650 3.750 3.621 3.700 29,870 +0.06(+1.65%)
Feb 24, 2016 3.472 3.650 3.440 3.640 22,412 +0.18(+5.20%)
Feb 23, 2016 3.500 3.500 3.460 3.460 6,861 -0.10(-2.81%)
Feb 22, 2016 3.560 3.600 3.480 3.560 24,563 +0.10(+2.89%)
Feb 19, 2016 3.420 3.520 3.310 3.460 18,874 +0.00(+0.00%)
Feb 18, 2016 4.130 4.130 3.422 3.460 11,792 -0.01(-0.29%)
Feb 17, 2016 3.410 3.480 3.360 3.470 19,396 +0.16(+4.83%)
Feb 16, 2016 3.210 3.340 3.209 3.310 15,263 +0.03(+0.91%)
Feb 12, 2016 3.240 3.280 3.280 3.280 9,900 +0.09(+2.82%)
Feb 11, 2016 3.100 3.210 3.100 3.190 18,998 +0.04(+1.27%)
Feb 10, 2016 3.020 3.240 3.020 3.150 27,831 +0.27(+9.38%)
Feb 09, 2016 2.830 2.890 2.830 2.880 4,821 -0.03(-1.03%)
Feb 08, 2016 2.870 2.910 2.865 2.910 7,229 -0.02(-0.59%)
Feb 05, 2016 2.916 3.070 2.890 2.927 4,402 -0.07(-2.42%)
Feb 04, 2016 3.050 3.070 2.980 3.000 3,327 +0.00(+0.00%)
Feb 03, 2016 3.050 3.070 3.000 3.000 4,981 -0.01(-0.46%)
Feb 02, 2016 2.970 3.066 2.890 3.014 5,209 +0.00(+0.14%)
Feb 01, 2016 2.990 3.050 2.900 3.010 20,427 +0.05(+1.69%)
Jan 29, 2016 2.940 3.010 2.940 2.960 18,521 +0.08(+2.78%)
Jan 28, 2016 2.910 3.030 2.860 2.880 17,850 +0.02(+0.70%)
Jan 27, 2016 2.900 2.970 2.860 2.860 24,273 -0.07(-2.39%)
Jan 26, 2016 3.010 3.030 2.910 2.930 11,968 -0.08(-2.66%)
Jan 25, 2016 3.010 3.040 2.990 3.010 5,156 +0.00(+0.00%)
Jan 22, 2016 2.970 3.010 2.920 3.010 25,622 +0.04(+1.35%)
Jan 21, 2016 2.810 2.970 2.810 2.970 31,005 +0.13(+4.58%)
Jan 20, 2016 2.870 2.900 2.830 2.840 36,436 -0.06(-2.07%)
Jan 19, 2016 2.940 3.020 2.880 2.900 14,494 -0.05(-1.69%)
Jan 15, 2016 2.990 2.950 2.950 2.950 34,200 -0.08(-2.64%)
Jan 14, 2016 3.030 3.050 2.910 3.030 24,577 +0.00(+0.00%)
Jan 13, 2016 3.110 3.110 3.030 3.030 6,689 -0.05(-1.62%)
Jan 12, 2016 3.100 3.130 3.080 3.080 13,428 -0.03(-0.96%)
Jan 11, 2016 3.110 3.130 3.100 3.110 17,337 +0.00(+0.00%)
Jan 08, 2016 3.180 3.180 3.100 3.110 12,854 +0.00(+0.00%)
Jan 07, 2016 3.140 3.170 3.110 3.110 6,256 -0.06(-1.89%)
Jan 06, 2016 3.150 3.200 3.130 3.170 5,501 -0.02(-0.63%)
Jan 05, 2016 3.140 3.200 3.110 3.190 9,124 +0.03(+0.95%)
Jan 04, 2016 3.100 3.260 3.100 3.160 11,822 -0.10(-3.07%)
Dec 31, 2015 3.230 3.260 3.260 3.260 31,500 +0.00(+0.15%)
Dec 30, 2015 3.190 3.330 3.187 3.255 5,269 +0.00(+0.15%)
Dec 29, 2015 3.180 3.320 3.110 3.250 23,108 +0.04(+1.25%)
Dec 28, 2015 3.100 3.410 3.100 3.210 31,793 +0.08(+2.56%)
Dec 24, 2015 3.110 3.130 3.130 3.130 12,300 -0.10(-3.10%)
Dec 23, 2015 3.170 3.250 3.100 3.230 18,088 +0.03(+0.94%)
Dec 22, 2015 3.100 3.240 3.100 3.200 21,206 +0.10(+3.23%)
Dec 21, 2015 3.060 3.100 2.980 3.100 27,111 -0.05(-1.59%)
Dec 18, 2015 3.060 3.150 3.000 3.150 61,124 +0.06(+1.95%)
Dec 17, 2015 3.060 3.140 3.000 3.090 12,786 +0.03(+0.98%)
Dec 16, 2015 3.100 3.100 2.980 3.060 9,514 -0.04(-1.29%)
Dec 15, 2015 3.030 3.100 2.990 3.100 12,997 +0.07(+2.31%)
Dec 14, 2015 3.040 3.060 2.930 3.030 23,572 -0.02(-0.66%)
Dec 11, 2015 3.020 3.130 2.990 3.050 18,712 -0.01(-0.33%)
Dec 10, 2015 3.070 3.077 3.014 3.060 6,671 +0.01(+0.33%)
Dec 09, 2015 3.010 3.120 3.010 3.050 11,533 -0.02(-0.65%)
Dec 08, 2015 3.020 3.110 3.010 3.070 7,370 -0.02(-0.64%)
Dec 07, 2015 3.140 3.150 2.990 3.090 16,792 -0.10(-3.13%)
Dec 04, 2015 3.120 3.220 3.020 3.190 15,169 +0.04(+1.27%)
Dec 03, 2015 3.260 3.260 3.078 3.150 14,234 -0.08(-2.48%)
Dec 02, 2015 3.110 3.280 3.110 3.230 12,915 +0.06(+1.89%)
Dec 01, 2015 3.110 3.270 3.110 3.170 30,434 +0.01(+0.32%)
Nov 30, 2015 3.070 3.210 3.030 3.160 19,027 -0.03(-0.94%)
Nov 27, 2015 3.100 3.220 2.970 3.190 45,106 -0.03(-0.93%)
Nov 25, 2015 3.050 3.220 3.220 3.220 19,500 +0.12(+3.87%)
Nov 24, 2015 2.982 3.189 2.982 3.100 73,212 +0.05(+1.64%)
Nov 23, 2015 3.060 3.060 2.930 3.050 24,615 -0.01(-0.33%)
Nov 20, 2015 3.030 3.074 2.970 3.060 28,355 -0.02(-0.64%)
Nov 19, 2015 2.970 3.100 2.900 3.080 86,421 +0.03(+0.97%)
Nov 18, 2015 3.090 3.100 3.000 3.050 36,632 -0.05(-1.61%)
Nov 17, 2015 3.170 3.183 2.980 3.100 15,990 -0.03(-0.96%)
Nov 16, 2015 3.020 3.220 3.000 3.130 81,888 +0.06(+1.95%)
Nov 13, 2015 3.080 3.160 3.000 3.070 18,705 -0.06(-1.92%)
Nov 12, 2015 3.090 3.150 3.000 3.130 215,611 +0.08(+2.62%)
Nov 11, 2015 3.150 3.200 3.050 3.050 15,510 -0.13(-4.09%)
Nov 10, 2015 3.170 3.230 3.110 3.180 4,514 +0.00(+0.00%)
Nov 09, 2015 3.190 3.200 3.115 3.180 13,130 -0.05(-1.55%)
Nov 06, 2015 3.220 3.240 3.190 3.230 3,851 -0.01(-0.31%)
Nov 05, 2015 3.210 3.270 3.207 3.240 10,574 -0.02(-0.61%)
Nov 04, 2015 3.280 3.330 3.205 3.260 8,941 -0.02(-0.61%)
Nov 03, 2015 3.240 3.280 3.066 3.280 6,512 +0.04(+1.23%)
Nov 02, 2015 3.240 3.350 3.190 3.240 17,221 +0.01(+0.31%)
Oct 30, 2015 3.260 3.370 3.190 3.230 19,932 -0.04(-1.22%)
Oct 29, 2015 3.200 3.310 3.200 3.270 4,372 -0.01(-0.30%)
Oct 28, 2015 3.170 3.290 3.050 3.280 340,907 +0.12(+3.80%)
Oct 27, 2015 3.180 3.200 3.100 3.160 7,379 -0.04(-1.25%)
Oct 26, 2015 3.250 3.250 3.180 3.200 5,032 -0.05(-1.54%)
Oct 23, 2015 3.200 3.300 3.100 3.250 20,564 +0.07(+2.20%)
Oct 22, 2015 3.220 3.290 3.006 3.180 17,354 -0.07(-2.15%)
Oct 21, 2015 3.280 3.290 3.200 3.250 3,472 -0.05(-1.52%)
Oct 20, 2015 3.250 3.348 3.250 3.300 8,589 -0.01(-0.30%)
Oct 19, 2015 3.000 3.350 3.000 3.310 10,730 +0.12(+3.76%)
Oct 16, 2015 3.300 3.350 3.140 3.190 10,735 -0.14(-4.20%)
Oct 15, 2015 3.340 3.340 3.060 3.330 18,589 -0.03(-0.89%)
Oct 14, 2015 3.420 3.420 3.000 3.360 15,747 -0.08(-2.33%)
Oct 13, 2015 3.360 3.450 3.360 3.440 9,153 +0.06(+1.78%)
Oct 12, 2015 3.350 3.400 2.860 3.380 12,764 +0.01(+0.30%)
Oct 09, 2015 3.370 3.390 3.340 3.370 19,599 -0.01(-0.30%)
Oct 08, 2015 3.440 3.440 3.350 3.380 7,771 +0.01(+0.30%)
Oct 07, 2015 3.450 3.450 3.370 3.370 8,979 -0.04(-1.17%)
Oct 06, 2015 3.370 3.460 3.072 3.410 18,160 +0.01(+0.29%)
Oct 05, 2015 3.430 3.430 3.365 3.400 13,000 +0.05(+1.49%)
Oct 02, 2015 3.280 3.350 3.210 3.350 25,201 +0.03(+0.90%)
Oct 01, 2015 3.340 3.380 3.210 3.320 29,814 -0.03(-0.90%)
Sep 30, 2015 3.310 3.380 3.260 3.350 10,358 +0.08(+2.45%)
Sep 29, 2015 3.310 3.350 3.250 3.270 7,219 -0.04(-1.06%)
Sep 28, 2015 3.350 3.397 3.140 3.305 8,915 -0.05(-1.64%)
Sep 25, 2015 3.310 3.390 3.220 3.360 11,798 +0.10(+3.07%)
Sep 24, 2015 3.240 3.300 3.230 3.260 1,991 +0.00(+0.00%)
Sep 23, 2015 3.240 3.310 3.180 3.260 3,294 +0.03(+0.93%)
Sep 22, 2015 3.130 3.280 3.130 3.230 16,869 +0.04(+1.25%)
Sep 21, 2015 3.250 3.420 3.130 3.190 162,596 +0.27(+9.25%)
Sep 18, 2015 3.040 3.120 2.920 2.920 9,189 -0.15(-4.89%)
Sep 17, 2015 2.951 3.115 2.950 3.070 49,875 +0.04(+1.32%)
Sep 16, 2015 2.960 3.100 2.960 3.030 24,767 +0.01(+0.33%)
Sep 15, 2015 3.060 3.100 2.930 3.020 34,744 -0.06(-1.95%)
Sep 14, 2015 3.180 3.180 3.060 3.080 5,911 -0.12(-3.75%)
Sep 11, 2015 3.180 3.200 3.144 3.200 7,668 +0.03(+0.90%)
Sep 10, 2015 3.150 3.201 3.150 3.172 24,318 +0.02(+0.69%)
Sep 09, 2015 3.220 3.280 3.130 3.150 13,821 -0.01(-0.32%)
Sep 08, 2015 3.240 3.241 3.160 3.160 10,667 -0.07(-2.17%)
Sep 04, 2015 3.210 3.230 3.230 3.230 8,100 +0.04(+1.25%)
Sep 03, 2015 3.170 3.220 3.170 3.190 21,767 -0.03(-0.93%)
Sep 02, 2015 3.280 3.280 3.140 3.220 22,594 -0.03(-0.92%)
Sep 01, 2015 3.170 3.280 3.170 3.250 11,966 +0.06(+1.88%)
Aug 31, 2015 3.200 3.240 3.175 3.190 4,606 +0.01(+0.31%)
Aug 28, 2015 3.163 3.270 3.163 3.180 10,624 +0.01(+0.32%)
Aug 27, 2015 3.080 3.220 3.060 3.170 24,351 +0.11(+3.59%)
Aug 26, 2015 3.120 3.120 3.023 3.060 19,205 -0.08(-2.55%)
Aug 25, 2015 3.060 3.150 2.970 3.140 65,664 +0.04(+1.29%)
Aug 24, 2015 2.950 3.140 2.950 3.100 20,844 -0.04(-1.27%)
Aug 21, 2015 3.180 3.200 3.120 3.140 27,287 -0.03(-0.95%)
Aug 20, 2015 3.230 3.350 3.120 3.170 15,031 -0.06(-1.86%)
Aug 19, 2015 3.280 3.310 3.230 3.230 6,333 -0.08(-2.42%)
Aug 18, 2015 3.090 3.350 3.080 3.310 12,134 +0.05(+1.53%)
Aug 17, 2015 3.210 3.300 3.200 3.260 4,161 +0.06(+1.87%)
Aug 14, 2015 2.920 3.260 2.920 3.200 11,914 -0.06(-1.84%)
Aug 13, 2015 3.230 3.290 2.860 3.260 19,472 +0.04(+1.24%)
Aug 12, 2015 3.270 3.270 3.120 3.220 36,079 -0.08(-2.42%)
Aug 11, 2015 3.260 3.340 3.260 3.300 9,587 -0.01(-0.30%)
Aug 10, 2015 3.340 3.360 3.220 3.310 12,546 -0.02(-0.60%)
Aug 07, 2015 3.250 3.360 3.180 3.330 25,119 +0.07(+2.15%)
Aug 06, 2015 3.340 3.340 3.200 3.260 75,006 -0.05(-1.51%)
Aug 05, 2015 3.332 3.370 3.260 3.310 15,518 +0.00(+0.00%)
Aug 04, 2015 3.210 3.370 3.110 3.310 55,158 -0.01(-0.30%)
Aug 03, 2015 3.280 3.330 3.010 3.320 52,128 +0.00(+0.00%)
Jul 31, 2015 3.370 3.370 3.300 3.320 10,600 -0.06(-1.78%)
Jul 30, 2015 3.290 3.420 3.260 3.380 11,838 +0.02(+0.60%)
Jul 29, 2015 3.250 3.370 3.160 3.360 58,255 +0.08(+2.44%)
Jul 28, 2015 3.300 3.350 3.250 3.280 115,268 -0.03(-0.91%)
Jul 27, 2015 3.300 3.320 3.270 3.310 83,919 -0.07(-2.07%)
Jul 24, 2015 3.530 3.760 2.820 3.380 188,750 -0.49(-12.66%)
Jul 23, 2015 3.770 3.900 3.770 3.870 12,220 +0.02(+0.52%)
Jul 22, 2015 3.826 3.880 3.750 3.850 17,497 -0.06(-1.53%)
Jul 21, 2015 3.850 3.920 3.800 3.910 76,911 +0.01(+0.26%)
Jul 20, 2015 3.850 3.930 3.850 3.900 28,178 -0.02(-0.51%)
Jul 17, 2015 4.040 4.040 3.920 3.920 4,439 -0.07(-1.75%)
Jul 16, 2015 3.940 4.000 3.930 3.990 5,805 +0.01(+0.25%)
Jul 15, 2015 3.980 4.000 3.950 3.980 8,018 -0.01(-0.25%)
Jul 14, 2015 4.040 4.090 3.950 3.990 18,097 -0.04(-0.99%)
Jul 13, 2015 4.000 4.030 3.905 4.030 9,754 +0.03(+0.75%)
Jul 10, 2015 3.900 4.000 3.900 4.000 3,413 +0.07(+1.78%)
Jul 09, 2015 4.000 4.000 3.930 3.930 1,889 -0.04(-1.01%)
Jul 08, 2015 4.010 4.010 3.900 3.970 21,742 -0.01(-0.25%)
Jul 07, 2015 3.990 4.010 3.900 3.980 42,790 -0.01(-0.25%)
Jul 06, 2015 4.020 4.020 3.990 3.990 6,068 -0.02(-0.50%)
Jul 02, 2015 4.080 4.010 4.010 4.010 11,900 -0.10(-2.43%)
Jul 01, 2015 4.040 4.170 4.040 4.110 16,732 +0.08(+1.99%)
Jun 30, 2015 4.020 4.040 3.922 4.030 12,704 +0.05(+1.26%)
Jun 29, 2015 4.040 4.040 3.960 3.980 31,104 -0.13(-3.16%)
Jun 26, 2015 3.970 4.110 3.920 4.110 15,813 +0.16(+4.05%)
Jun 25, 2015 3.910 4.000 3.910 3.950 12,240 +0.02(+0.51%)
Jun 24, 2015 3.940 3.990 3.890 3.930 20,315 -0.05(-1.26%)
Jun 23, 2015 4.030 4.100 3.830 3.980 20,140 -0.10(-2.45%)
Jun 22, 2015 4.050 4.080 4.040 4.080 6,619 -0.00(-0.00%)
Jun 19, 2015 4.120 4.150 4.010 4.080 12,394 +0.06(+1.49%)
Jun 18, 2015 4.100 4.150 4.010 4.020 15,996 -0.08(-1.95%)
Jun 17, 2015 4.150 4.150 4.100 4.100 1,917 -0.05(-1.20%)
Jun 16, 2015 4.140 4.150 4.100 4.150 7,642 +0.01(+0.24%)
Jun 15, 2015 4.100 4.150 4.100 4.140 6,884 +0.03(+0.73%)
Jun 12, 2015 4.220 4.220 4.100 4.110 7,863 -0.15(-3.52%)
Jun 11, 2015 4.180 4.340 4.180 4.260 11,921 +0.03(+0.71%)
Jun 10, 2015 4.290 4.370 4.220 4.230 9,293 -0.13(-2.98%)
Jun 09, 2015 4.380 4.390 4.262 4.360 3,388 +0.02(+0.46%)
Jun 08, 2015 4.300 4.390 4.240 4.340 19,409 +0.10(+2.36%)
Jun 05, 2015 4.320 4.340 4.200 4.240 14,237 -0.05(-1.17%)
Jun 04, 2015 4.300 4.400 4.250 4.290 18,203 +0.00(+0.00%)
Jun 03, 2015 4.230 4.300 4.230 4.290 16,995 +0.08(+1.90%)
Jun 02, 2015 4.180 4.280 4.170 4.210 8,843 +0.01(+0.24%)
Jun 01, 2015 4.230 4.280 4.185 4.200 14,782 -0.02(-0.47%)
May 29, 2015 4.170 4.280 4.170 4.220 6,461 +0.04(+0.96%)
May 28, 2015 4.237 4.300 4.160 4.180 8,317 +0.00(+0.00%)
May 27, 2015 3.940 4.200 3.940 4.180 42,888 +0.24(+6.09%)
May 26, 2015 3.870 3.951 3.850 3.940 15,926 -0.03(-0.76%)
May 22, 2015 3.950 3.970 3.970 3.970 9,100 +0.05(+1.28%)
May 21, 2015 3.990 3.990 3.920 3.920 5,534 -0.04(-1.01%)
May 20, 2015 3.950 3.980 3.950 3.960 13,853 -0.02(-0.50%)
May 19, 2015 3.990 4.000 3.934 3.980 9,657 +0.01(+0.17%)
May 18, 2015 3.970 4.000 3.970 3.973 10,377 +0.03(+0.84%)
May 15, 2015 3.880 3.950 3.880 3.940 3,293 +0.04(+1.03%)
May 14, 2015 3.920 4.020 3.872 3.900 18,474 -0.06(-1.52%)
May 13, 2015 4.000 4.010 3.831 3.960 30,560 -0.04(-1.00%)
May 12, 2015 3.950 4.020 3.899 4.000 29,428 +0.07(+1.78%)
May 11, 2015 3.850 3.970 3.850 3.930 27,412 +0.08(+2.08%)
May 08, 2015 3.960 4.000 3.850 3.850 27,025 -0.10(-2.53%)
May 07, 2015 3.860 3.970 3.860 3.950 28,643 +0.03(+0.77%)
May 06, 2015 3.950 4.010 3.870 3.920 19,549 -0.07(-1.75%)
May 05, 2015 4.140 4.140 3.860 3.990 85,327 -0.13(-3.16%)
May 04, 2015 4.180 4.180 4.000 4.120 20,461 -0.02(-0.48%)
May 01, 2015 4.240 4.260 4.060 4.140 21,821 -0.06(-1.43%)
Apr 30, 2015 4.280 4.290 4.190 4.200 5,739 -0.08(-1.87%)
Apr 29, 2015 4.240 4.281 4.177 4.280 19,136 -0.01(-0.23%)
Apr 28, 2015 4.350 4.360 4.190 4.290 30,567 -0.08(-1.72%)
Apr 27, 2015 4.390 4.450 4.350 4.365 15,060 -0.04(-0.80%)
Apr 24, 2015 4.360 4.470 4.350 4.400 14,165 +0.00(+0.00%)
Apr 23, 2015 4.370 4.490 4.370 4.400 21,619 -0.09(-2.00%)
Apr 22, 2015 4.350 4.500 4.350 4.490 34,072 +0.11(+2.51%)
Apr 21, 2015 4.350 4.380 4.350 4.380 16,357 +0.01(+0.23%)
Apr 20, 2015 4.350 4.390 4.350 4.370 5,974 +0.01(+0.23%)
Apr 17, 2015 4.350 4.390 4.310 4.360 26,866 -0.03(-0.68%)
Apr 16, 2015 4.360 4.430 4.350 4.390 2,857 -0.01(-0.23%)
Apr 15, 2015 4.370 4.410 4.340 4.400 15,982 -0.02(-0.45%)
Apr 14, 2015 4.390 4.430 4.350 4.420 12,705 -0.00(-0.00%)
Apr 13, 2015 4.400 4.420 4.350 4.420 9,633 -0.01(-0.23%)
Apr 10, 2015 4.426 4.490 4.400 4.430 4,100 -0.03(-0.67%)
Apr 09, 2015 4.421 4.490 4.421 4.460 1,973 -0.04(-0.89%)
Apr 08, 2015 4.490 4.500 4.440 4.500 5,523 +0.02(+0.45%)
Apr 07, 2015 4.390 4.500 4.340 4.480 11,497 +0.03(+0.67%)
Apr 06, 2015 4.420 4.500 4.382 4.450 22,495 -0.05(-1.11%)
Apr 02, 2015 4.350 4.500 4.500 4.500 15,300 +0.11(+2.51%)
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.