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

A10 Networks Inc (NY: ATEN )

15.43 +0.02 (+0.13%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 9, 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 31, 2019 6.686 6.715 6.590 6.609 156,651 -0.08(-1.15%)
Dec 30, 2019 6.619 6.715 6.503 6.686 196,642 +0.09(+1.31%)
Dec 27, 2019 6.753 6.753 6.551 6.599 191,890 -0.13(-1.86%)
Dec 26, 2019 6.763 6.821 6.667 6.724 192,869 -0.03(-0.43%)
Dec 24, 2019 6.696 6.811 6.686 6.753 96,776 +0.09(+1.30%)
Dec 23, 2019 6.811 6.811 6.580 6.667 190,086 -0.12(-1.70%)
Dec 20, 2019 6.830 6.849 6.609 6.782 1,605,599 -0.02(-0.28%)
Dec 19, 2019 6.609 6.811 6.561 6.801 400,841 +0.22(+3.36%)
Dec 18, 2019 6.551 6.580 6.465 6.580 278,808 +0.07(+1.03%)
Dec 17, 2019 6.378 6.522 6.368 6.513 242,935 +0.12(+1.80%)
Dec 16, 2019 6.147 6.417 6.147 6.397 473,507 +0.29(+4.72%)
Dec 13, 2019 6.118 6.272 6.080 6.109 294,488 -0.08(-1.24%)
Dec 12, 2019 6.195 6.330 6.152 6.186 168,195 -0.01(-0.16%)
Dec 11, 2019 6.128 6.205 6.062 6.195 186,529 +0.08(+1.26%)
Dec 10, 2019 5.964 6.147 5.921 6.118 184,841 +0.20(+3.41%)
Dec 09, 2019 6.022 6.099 5.916 5.916 392,042 -0.16(-2.69%)
Dec 06, 2019 6.022 6.128 6.003 6.080 314,030 +0.04(+0.64%)
Dec 05, 2019 6.147 6.147 6.003 6.041 289,506 -0.09(-1.41%)
Dec 04, 2019 6.224 6.349 6.109 6.128 348,454 -0.09(-1.39%)
Dec 03, 2019 6.224 6.238 6.128 6.215 224,875 -0.08(-1.22%)
Dec 02, 2019 6.417 6.436 6.263 6.292 198,311 -0.13(-1.95%)
Nov 29, 2019 6.445 6.580 6.407 6.417 162,784 -0.09(-1.33%)
Nov 27, 2019 6.455 6.532 6.426 6.503 174,738 +0.06(+0.90%)
Nov 26, 2019 6.494 6.551 6.445 6.445 189,342 -0.01(-0.15%)
Nov 25, 2019 6.340 6.513 6.340 6.455 179,497 +0.12(+1.82%)
Nov 22, 2019 6.474 6.542 6.330 6.340 212,887 -0.12(-1.79%)
Nov 21, 2019 6.455 6.522 6.388 6.455 204,770 -0.02(-0.30%)
Nov 20, 2019 6.503 6.686 6.474 6.474 297,552 -0.11(-1.61%)
Nov 19, 2019 6.551 6.638 6.494 6.580 253,488 +0.07(+1.03%)
Nov 18, 2019 6.686 6.715 6.494 6.513 187,364 -0.20(-3.01%)
Nov 15, 2019 6.773 6.830 6.705 6.715 223,698 +0.00(+0.00%)
Nov 14, 2019 6.773 6.782 6.397 6.715 685,040 -0.07(-0.99%)
Nov 13, 2019 6.849 6.936 6.734 6.782 133,862 -0.13(-1.81%)
Nov 12, 2019 6.975 7.095 6.888 6.907 236,713 -0.09(-1.24%)
Nov 11, 2019 6.946 7.003 6.869 6.994 135,018 +0.01(+0.14%)
Nov 08, 2019 7.032 7.090 6.984 6.984 187,316 -0.07(-0.95%)
Nov 07, 2019 6.965 7.104 6.946 7.052 271,679 +0.09(+1.24%)
Nov 06, 2019 6.840 6.994 6.753 6.965 289,305 +0.12(+1.69%)
Nov 05, 2019 6.946 7.042 6.801 6.849 296,046 -0.14(-2.06%)
Nov 04, 2019 6.984 7.100 6.878 6.994 352,878 +0.02(+0.28%)
Nov 01, 2019 7.119 7.186 6.965 6.975 660,597 -0.17(-2.42%)
Oct 31, 2019 7.013 7.306 6.936 7.148 664,964 +0.09(+1.23%)
Oct 30, 2019 6.253 7.167 6.253 7.061 991,310 +0.85(+13.62%)
Oct 29, 2019 6.215 6.253 6.099 6.215 400,994 -0.04(-0.62%)
Oct 28, 2019 6.359 6.407 6.195 6.253 198,879 -0.09(-1.37%)
Oct 25, 2019 6.282 6.368 6.253 6.340 782,737 +0.04(+0.61%)
Oct 24, 2019 6.253 6.330 6.243 6.301 144,381 +0.07(+1.08%)
Oct 23, 2019 6.176 6.292 6.176 6.234 144,002 +0.01(+0.15%)
Oct 22, 2019 6.455 6.532 6.205 6.224 294,151 -0.25(-3.86%)
Oct 21, 2019 6.445 6.503 6.397 6.474 224,604 +0.08(+1.20%)
Oct 18, 2019 6.388 6.436 6.320 6.397 355,818 -0.03(-0.45%)
Oct 17, 2019 6.243 6.465 6.243 6.426 469,325 +0.20(+3.25%)
Oct 16, 2019 6.205 6.224 6.128 6.224 253,085 -0.02(-0.31%)
Oct 15, 2019 5.993 6.311 5.964 6.243 407,246 +0.29(+4.85%)
Oct 14, 2019 5.878 5.998 5.772 5.955 392,157 +0.03(+0.49%)
Oct 11, 2019 5.984 6.051 5.907 5.926 446,150 -0.04(-0.65%)
Oct 10, 2019 6.118 6.128 5.955 5.964 221,293 -0.14(-2.36%)
Oct 09, 2019 6.243 6.253 6.099 6.109 167,347 -0.08(-1.24%)
Oct 08, 2019 6.301 6.349 6.128 6.186 236,605 -0.16(-2.58%)
Oct 07, 2019 6.292 6.397 6.272 6.349 200,036 +0.00(+0.00%)
Oct 04, 2019 6.388 6.455 6.320 6.349 165,695 -0.03(-0.45%)
Oct 03, 2019 6.301 6.378 6.263 6.378 259,839 +0.07(+1.07%)
Oct 02, 2019 6.445 6.456 6.234 6.311 439,911 -0.17(-2.67%)
Oct 01, 2019 6.696 6.746 6.474 6.484 380,271 -0.19(-2.88%)
Sep 30, 2019 6.715 6.773 6.667 6.676 284,042 -0.03(-0.43%)
Sep 27, 2019 6.869 6.878 6.657 6.705 130,248 -0.16(-2.38%)
Sep 26, 2019 7.013 7.061 6.840 6.869 138,679 -0.16(-2.33%)
Sep 25, 2019 6.830 7.052 6.806 7.032 282,948 +0.20(+2.96%)
Sep 24, 2019 6.859 6.946 6.763 6.830 457,779 -0.02(-0.28%)
Sep 23, 2019 6.946 6.946 6.811 6.849 221,374 -0.11(-1.52%)
Sep 20, 2019 7.186 7.244 6.946 6.955 870,054 -0.23(-3.21%)
Sep 19, 2019 7.427 7.432 7.148 7.186 282,353 -0.23(-3.11%)
Sep 18, 2019 7.427 7.427 7.292 7.417 293,898 -0.02(-0.26%)
Sep 17, 2019 7.436 7.494 7.350 7.436 227,245 -0.05(-0.64%)
Sep 16, 2019 7.417 7.533 7.369 7.484 267,828 +0.04(+0.52%)
Sep 13, 2019 7.427 7.513 7.369 7.446 236,796 +0.05(+0.65%)
Sep 12, 2019 7.205 7.465 7.167 7.398 349,561 +0.19(+2.67%)
Sep 11, 2019 6.734 7.205 6.667 7.205 394,416 +0.49(+7.31%)
Sep 10, 2019 6.590 6.773 6.542 6.715 422,022 +0.11(+1.60%)
Sep 09, 2019 6.638 6.647 6.474 6.609 398,895 -0.03(-0.43%)
Sep 06, 2019 6.609 6.724 6.609 6.638 359,976 +0.01(+0.15%)
Sep 05, 2019 6.638 6.696 6.561 6.628 408,474 +0.06(+0.88%)
Sep 04, 2019 6.619 6.638 6.503 6.571 294,562 +0.03(+0.44%)
Sep 03, 2019 6.628 6.667 6.522 6.542 280,500 -0.13(-2.02%)
Aug 30, 2019 6.753 6.753 6.638 6.676 171,620 -0.02(-0.29%)
Aug 29, 2019 6.619 6.724 6.590 6.696 277,534 +0.16(+2.50%)
Aug 28, 2019 6.561 6.595 6.457 6.532 262,634 -0.04(-0.59%)
Aug 27, 2019 6.734 6.734 6.561 6.571 236,896 -0.12(-1.73%)
Aug 26, 2019 6.801 6.811 6.638 6.686 220,768 -0.08(-1.14%)
Aug 23, 2019 6.840 6.936 6.729 6.763 336,691 -0.10(-1.40%)
Aug 22, 2019 6.936 6.970 6.859 6.859 464,202 -0.05(-0.70%)
Aug 21, 2019 6.869 6.994 6.854 6.907 279,326 +0.08(+1.13%)
Aug 20, 2019 6.763 6.849 6.724 6.830 303,855 +0.08(+1.14%)
Aug 19, 2019 6.849 6.888 6.734 6.753 212,322 -0.01(-0.14%)
Aug 16, 2019 6.696 6.811 6.667 6.763 338,250 +0.11(+1.59%)
Aug 15, 2019 6.773 6.787 6.619 6.657 471,171 -0.13(-1.98%)
Aug 14, 2019 6.744 6.821 6.696 6.792 459,815 -0.07(-0.98%)
Aug 13, 2019 6.840 6.917 6.806 6.859 274,779 -0.01(-0.14%)
Aug 12, 2019 6.821 7.119 6.811 6.869 845,978 +0.00(+0.00%)
Aug 09, 2019 6.917 6.965 6.869 6.869 359,040 -0.09(-1.24%)
Aug 08, 2019 6.792 6.984 6.792 6.955 442,642 +0.23(+3.43%)
Aug 07, 2019 6.753 6.816 6.715 6.724 380,351 -0.11(-1.55%)
Aug 06, 2019 6.869 6.898 6.715 6.830 1,001,799 +0.01(+0.14%)
Aug 05, 2019 6.821 6.878 6.672 6.821 1,061,091 -0.13(-1.80%)
Aug 02, 2019 7.148 7.148 6.811 6.946 804,670 -0.29(-3.99%)
Aug 01, 2019 7.311 7.345 7.119 7.234 745,068 -0.06(-0.79%)
Jul 31, 2019 7.350 7.975 7.254 7.292 2,280,287 -0.12(-1.56%)
Jul 30, 2019 7.061 7.407 6.907 7.407 728,022 +0.28(+3.91%)
Jul 29, 2019 7.186 7.215 6.994 7.128 684,765 -0.06(-0.80%)
Jul 26, 2019 7.244 7.258 7.148 7.186 428,790 -0.02(-0.27%)
Jul 25, 2019 7.254 7.273 7.157 7.205 250,170 -0.06(-0.79%)
Jul 24, 2019 7.225 7.302 7.177 7.263 209,095 +0.03(+0.40%)
Jul 23, 2019 7.340 7.350 7.196 7.234 588,238 -0.08(-1.05%)
Jul 22, 2019 7.282 7.388 7.273 7.311 298,718 +0.03(+0.40%)
Jul 19, 2019 7.513 7.638 7.273 7.282 1,166,102 -0.21(-2.82%)
Jul 18, 2019 7.302 7.552 7.302 7.494 774,947 +0.18(+2.50%)
Jul 17, 2019 7.071 7.379 7.042 7.311 1,026,722 +0.25(+3.54%)
Jul 16, 2019 6.907 7.080 6.907 7.061 565,272 +0.15(+2.23%)
Jul 15, 2019 6.792 6.917 6.782 6.907 785,715 +0.16(+2.43%)
Jul 12, 2019 6.734 6.777 6.696 6.744 254,571 +0.02(+0.29%)
Jul 11, 2019 6.773 6.782 6.686 6.724 232,002 -0.02(-0.29%)
Jul 10, 2019 6.734 6.801 6.734 6.744 282,602 +0.05(+0.72%)
Jul 09, 2019 6.696 6.753 6.657 6.696 307,330 -0.02(-0.29%)
Jul 08, 2019 6.840 6.917 6.662 6.715 496,647 -0.13(-1.97%)
Jul 05, 2019 6.734 6.898 6.715 6.849 340,017 +0.11(+1.57%)
Jul 03, 2019 6.734 6.830 6.686 6.744 267,773 +0.09(+1.30%)
Jul 02, 2019 6.571 6.686 6.542 6.657 568,557 +0.08(+1.17%)
Jul 01, 2019 6.638 6.638 6.522 6.580 182,238 +0.02(+0.29%)
Jun 28, 2019 6.551 6.619 6.503 6.561 1,029,201 +0.03(+0.44%)
Jun 27, 2019 6.542 6.619 6.494 6.532 426,319 -0.01(-0.15%)
Jun 26, 2019 6.465 6.657 6.465 6.542 279,308 +0.12(+1.80%)
Jun 25, 2019 6.503 6.532 6.412 6.426 414,655 -0.09(-1.33%)
Jun 24, 2019 6.282 6.522 6.282 6.513 423,988 +0.23(+3.68%)
Jun 21, 2019 6.301 6.340 6.224 6.282 1,338,865 -0.06(-0.91%)
Jun 20, 2019 6.368 6.417 6.272 6.340 254,352 +0.03(+0.46%)
Jun 19, 2019 6.243 6.320 6.210 6.311 197,274 +0.07(+1.08%)
Jun 18, 2019 6.234 6.301 6.200 6.243 400,678 +0.04(+0.62%)
Jun 17, 2019 6.013 6.253 6.013 6.205 367,781 +0.20(+3.37%)
Jun 14, 2019 6.070 6.109 5.960 6.003 267,461 -0.06(-0.95%)
Jun 13, 2019 5.993 6.070 5.969 6.061 273,853 +0.10(+1.61%)
Jun 12, 2019 5.868 5.964 5.830 5.964 258,352 +0.09(+1.47%)
Jun 11, 2019 6.013 6.013 5.849 5.878 644,273 -0.09(-1.45%)
Jun 10, 2019 5.897 6.032 5.868 5.964 384,237 +0.09(+1.47%)
Jun 07, 2019 5.955 5.984 5.859 5.878 434,819 -0.05(-0.81%)
Jun 06, 2019 5.926 6.032 5.897 5.926 293,580 -0.01(-0.16%)
Jun 05, 2019 5.955 6.003 5.907 5.936 261,391 +0.01(+0.16%)
Jun 04, 2019 5.839 5.974 5.801 5.926 421,470 +0.14(+2.50%)
Jun 03, 2019 5.907 5.907 5.705 5.782 627,928 -0.08(-1.31%)
May 31, 2019 5.820 5.916 5.753 5.859 400,724 -0.03(-0.49%)
May 30, 2019 5.964 6.008 5.849 5.887 799,153 -0.06(-0.97%)
May 29, 2019 5.993 6.032 5.916 5.945 466,420 -0.11(-1.75%)
May 28, 2019 5.955 6.051 5.926 6.051 368,928 +0.08(+1.29%)
May 24, 2019 6.070 6.166 5.926 5.974 202,700 -0.04(-0.64%)
May 23, 2019 6.051 6.090 5.955 6.013 366,059 -0.11(-1.73%)
May 22, 2019 6.109 6.176 6.109 6.118 151,198 -0.04(-0.62%)
May 21, 2019 6.070 6.181 6.061 6.157 441,116 +0.12(+1.91%)
May 20, 2019 6.138 6.138 6.013 6.041 244,474 -0.14(-2.33%)
May 17, 2019 6.128 6.205 6.070 6.186 416,940 -0.01(-0.16%)
May 16, 2019 6.109 6.272 6.109 6.195 636,496 +0.12(+1.90%)
May 15, 2019 5.916 6.147 5.916 6.080 382,932 +0.12(+1.94%)
May 14, 2019 5.974 6.032 5.897 5.964 672,591 -0.02(-0.32%)
May 13, 2019 6.061 6.090 5.955 5.984 441,927 -0.16(-2.66%)
May 10, 2019 6.118 6.195 6.090 6.147 267,877 -0.01(-0.16%)
May 09, 2019 6.118 6.272 6.108 6.157 536,473 -0.01(-0.16%)
May 08, 2019 6.166 6.224 6.109 6.166 598,263 -0.03(-0.47%)
May 07, 2019 6.099 6.205 6.099 6.195 478,517 +0.03(+0.47%)
May 06, 2019 6.109 6.215 6.080 6.166 278,747 -0.08(-1.23%)
May 03, 2019 6.215 6.243 6.147 6.243 295,527 +0.08(+1.25%)
May 02, 2019 6.099 6.205 6.027 6.166 279,527 +0.06(+0.94%)
May 01, 2019 6.234 6.234 6.051 6.109 342,963 -0.11(-1.70%)
Apr 30, 2019 6.292 6.349 6.128 6.215 553,650 -0.12(-1.82%)
Apr 29, 2019 6.474 6.609 6.263 6.330 603,492 -0.15(-2.37%)
Apr 26, 2019 5.801 6.513 5.801 6.484 1,489,592 -0.53(-7.54%)
Apr 25, 2019 6.869 7.090 6.811 7.013 573,723 +0.13(+1.96%)
Apr 24, 2019 6.782 6.965 6.782 6.878 489,793 +0.11(+1.56%)
Apr 23, 2019 6.744 6.773 6.696 6.773 336,108 +0.03(+0.43%)
Apr 22, 2019 6.571 6.773 6.571 6.744 394,875 +0.13(+2.04%)
Apr 18, 2019 6.609 6.619 6.503 6.609 196,048 -0.02(-0.29%)
Apr 17, 2019 6.628 6.647 6.532 6.628 343,194 +0.04(+0.58%)
Apr 16, 2019 6.590 6.647 6.551 6.590 251,937 +0.00(+0.00%)
Apr 15, 2019 6.696 6.696 6.551 6.590 116,091 -0.09(-1.30%)
Apr 12, 2019 6.599 6.686 6.542 6.676 226,505 +0.12(+1.76%)
Apr 11, 2019 6.619 6.638 6.445 6.561 339,230 -0.03(-0.44%)
Apr 10, 2019 6.638 6.657 6.561 6.590 255,009 -0.05(-0.72%)
Apr 09, 2019 6.657 6.686 6.628 6.638 228,635 -0.06(-0.86%)
Apr 08, 2019 6.696 6.720 6.638 6.696 203,997 -0.01(-0.14%)
Apr 05, 2019 6.763 6.763 6.652 6.705 164,863 -0.03(-0.43%)
Apr 04, 2019 6.830 6.830 6.571 6.734 318,426 -0.10(-1.41%)
Apr 03, 2019 6.907 6.907 6.801 6.830 309,569 -0.02(-0.28%)
Apr 02, 2019 6.946 6.946 6.801 6.849 201,509 -0.10(-1.39%)
Apr 01, 2019 6.869 6.955 6.849 6.946 391,513 +0.13(+1.83%)
Mar 29, 2019 6.753 6.869 6.705 6.821 810,596 +0.12(+1.72%)
Mar 28, 2019 6.676 6.744 6.667 6.705 321,743 +0.04(+0.58%)
Mar 27, 2019 6.840 6.840 6.638 6.667 192,036 -0.17(-2.53%)
Mar 26, 2019 6.917 6.965 6.782 6.840 350,661 -0.04(-0.56%)
Mar 25, 2019 6.840 6.898 6.773 6.878 325,689 +0.04(+0.56%)
Mar 22, 2019 7.042 7.061 6.773 6.840 390,849 -0.25(-3.53%)
Mar 21, 2019 6.917 7.128 6.917 7.090 406,499 +0.17(+2.50%)
Mar 20, 2019 6.965 7.023 6.830 6.917 349,769 -0.06(-0.83%)
Mar 19, 2019 6.994 7.071 6.926 6.975 566,034 +0.00(+0.00%)
Mar 18, 2019 6.926 7.052 6.926 6.975 480,949 +0.04(+0.55%)
Mar 15, 2019 6.830 6.965 6.821 6.936 1,657,782 +0.13(+1.98%)
Mar 14, 2019 6.849 6.926 6.792 6.801 257,656 -0.05(-0.70%)
Mar 13, 2019 6.840 6.905 6.806 6.849 316,611 +0.04(+0.56%)
Mar 12, 2019 6.898 6.907 6.763 6.811 668,654 -0.09(-1.26%)
Mar 11, 2019 6.647 6.926 6.647 6.898 1,041,624 +0.28(+4.22%)
Mar 08, 2019 6.590 6.676 6.561 6.619 325,361 -0.02(-0.29%)
Mar 07, 2019 6.647 6.724 6.638 6.638 236,959 -0.03(-0.43%)
Mar 06, 2019 6.638 6.724 6.628 6.667 577,820 +0.03(+0.43%)
Mar 05, 2019 6.667 6.715 6.633 6.638 312,783 -0.02(-0.29%)
Mar 04, 2019 6.724 6.763 6.638 6.657 184,534 -0.09(-1.28%)
Mar 01, 2019 6.753 6.753 6.696 6.744 157,898 +0.03(+0.43%)
Feb 28, 2019 6.686 6.763 6.686 6.715 341,621 +0.03(+0.43%)
Feb 27, 2019 6.676 6.715 6.619 6.686 234,180 +0.00(+0.00%)
Feb 26, 2019 6.734 6.763 6.647 6.686 475,513 -0.04(-0.57%)
Feb 25, 2019 6.686 6.753 6.686 6.724 377,501 +0.05(+0.72%)
Feb 22, 2019 6.561 6.705 6.561 6.676 399,164 +0.14(+2.21%)
Feb 21, 2019 6.388 6.561 6.349 6.532 293,861 +0.13(+1.95%)
Feb 20, 2019 6.445 6.484 6.397 6.407 191,968 -0.05(-0.75%)
Feb 19, 2019 6.407 6.494 6.349 6.455 358,704 +0.01(+0.15%)
Feb 15, 2019 6.465 6.503 6.407 6.445 221,099 +0.03(+0.45%)
Feb 14, 2019 6.378 6.513 6.378 6.417 289,257 +0.01(+0.15%)
Feb 13, 2019 6.397 6.494 6.359 6.407 567,676 -0.01(-0.15%)
Feb 12, 2019 6.417 6.436 6.253 6.417 642,819 +0.05(+0.76%)
Feb 11, 2019 6.263 6.455 6.263 6.368 501,274 +0.13(+2.16%)
Feb 08, 2019 6.782 6.782 6.215 6.234 733,153 -0.56(-8.22%)
Feb 07, 2019 6.715 6.801 6.676 6.792 381,234 +0.05(+0.71%)
Feb 06, 2019 6.686 6.840 6.657 6.744 542,454 -0.01(-0.14%)
Feb 05, 2019 6.753 6.763 6.676 6.753 291,630 +0.02(+0.29%)
Feb 04, 2019 6.599 6.763 6.599 6.734 362,930 +0.11(+1.60%)
Feb 01, 2019 6.532 6.705 6.532 6.628 262,991 +0.10(+1.47%)
Jan 31, 2019 6.445 6.580 6.407 6.532 393,890 +0.09(+1.34%)
Jan 30, 2019 6.320 6.455 6.272 6.445 221,631 +0.13(+2.13%)
Jan 29, 2019 6.301 6.378 6.224 6.311 188,393 +0.04(+0.61%)
Jan 28, 2019 6.311 6.378 6.253 6.272 296,264 -0.09(-1.36%)
Jan 25, 2019 6.388 6.455 6.340 6.359 347,294 +0.02(+0.30%)
Jan 24, 2019 6.301 6.494 6.292 6.340 354,215 +0.03(+0.46%)
Jan 23, 2019 6.272 6.388 6.234 6.311 267,041 +0.04(+0.61%)
Jan 22, 2019 6.407 6.522 6.195 6.272 416,472 -0.18(-2.83%)
Jan 18, 2019 6.215 6.484 6.195 6.455 1,190,322 +0.29(+4.68%)
Jan 17, 2019 6.205 6.224 6.099 6.166 319,118 -0.05(-0.77%)
Jan 16, 2019 6.243 6.301 6.186 6.215 354,754 -0.01(-0.15%)
Jan 15, 2019 6.013 6.330 6.013 6.224 533,231 +0.21(+3.52%)
Jan 14, 2019 6.388 6.388 5.984 6.013 416,936 -0.43(-6.72%)
Jan 11, 2019 6.388 6.503 6.368 6.445 327,024 +0.01(+0.15%)
Jan 10, 2019 6.311 6.522 6.282 6.436 337,089 +0.13(+1.98%)
Jan 09, 2019 6.224 6.359 6.176 6.311 360,171 +0.10(+1.55%)
Jan 08, 2019 6.003 6.215 5.984 6.215 432,247 +0.24(+4.03%)
Jan 07, 2019 5.907 6.003 5.820 5.974 288,680 +0.05(+0.81%)
Jan 04, 2019 5.878 6.003 5.849 5.926 185,549 +0.14(+2.50%)
Jan 03, 2019 5.916 5.945 5.782 5.782 156,970 -0.18(-3.06%)
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.