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

A10 Networks Inc (NY: ATEN )

15.15 -0.18 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Feb 02, 2015 4.637 4.675 4.541 4.598 423,154 -0.02(-0.42%)
Jan 30, 2015 4.521 4.695 4.471 4.618 358,359 +0.10(+2.13%)
Jan 29, 2015 4.666 4.752 4.425 4.521 346,111 -0.16(-3.49%)
Jan 28, 2015 5.060 5.137 4.637 4.685 351,904 -0.32(-6.35%)
Jan 27, 2015 5.031 5.156 4.906 5.002 207,948 -0.01(-0.19%)
Jan 26, 2015 5.166 5.262 4.906 5.012 373,995 -0.15(-2.98%)
Jan 23, 2015 4.781 5.214 4.781 5.166 257,242 +0.39(+8.27%)
Jan 22, 2015 4.810 4.868 4.671 4.772 190,600 -0.04(-0.80%)
Jan 21, 2015 4.829 5.022 4.762 4.810 329,206 -0.01(-0.20%)
Jan 20, 2015 4.723 4.964 4.642 4.820 230,604 +0.12(+2.45%)
Jan 16, 2015 4.570 4.757 4.570 4.704 234,968 +0.12(+2.52%)
Jan 15, 2015 4.781 4.820 4.483 4.589 270,766 -0.17(-3.64%)
Jan 14, 2015 4.858 4.993 4.666 4.762 292,204 +0.01(+0.20%)
Jan 13, 2015 4.935 5.041 4.646 4.752 348,664 -0.13(-2.56%)
Jan 12, 2015 5.204 5.310 4.829 4.877 410,054 -0.37(-6.97%)
Jan 09, 2015 5.128 5.368 5.079 5.243 1,110,668 +0.26(+5.21%)
Jan 08, 2015 4.425 5.031 4.425 4.983 876,596 +0.59(+13.35%)
Jan 07, 2015 4.406 4.608 4.348 4.396 230,587 +0.01(+0.22%)
Jan 06, 2015 4.214 4.396 4.137 4.387 634,225 +0.19(+4.59%)
Jan 05, 2015 4.358 4.377 4.108 4.194 280,590 -0.17(-3.96%)
Jan 02, 2015 4.214 4.406 4.214 4.368 263,168 +0.17(+4.13%)
Dec 31, 2014 4.050 4.194 4.194 4.194 402,699 +0.14(+3.56%)
Dec 30, 2014 3.983 4.079 3.983 4.050 279,365 +0.06(+1.45%)
Dec 29, 2014 4.040 4.069 3.983 3.992 245,623 -0.05(-1.19%)
Dec 26, 2014 4.127 4.137 4.002 4.040 189,055 -0.09(-2.10%)
Dec 24, 2014 4.137 4.127 4.127 4.127 121,724 +0.01(+0.23%)
Dec 23, 2014 4.233 4.291 4.089 4.117 225,684 -0.12(-2.73%)
Dec 22, 2014 4.108 4.310 4.108 4.233 364,334 +0.13(+3.04%)
Dec 19, 2014 4.002 4.117 4.002 4.108 1,033,055 +0.09(+2.15%)
Dec 18, 2014 4.069 4.194 4.007 4.021 579,231 -0.02(-0.48%)
Dec 17, 2014 3.896 4.060 3.896 4.040 494,043 +0.13(+3.45%)
Dec 16, 2014 3.896 4.021 3.896 3.906 374,729 -0.01(-0.25%)
Dec 15, 2014 3.848 3.983 3.848 3.915 403,842 +0.06(+1.50%)
Dec 12, 2014 3.848 3.968 3.848 3.858 357,612 -0.10(-2.43%)
Dec 11, 2014 3.848 3.992 3.848 3.954 213,688 +0.09(+2.24%)
Dec 10, 2014 3.973 4.021 3.858 3.867 234,620 -0.10(-2.43%)
Dec 09, 2014 3.848 3.963 3.810 3.963 432,046 +0.12(+3.00%)
Dec 08, 2014 3.848 3.959 3.848 3.848 396,264 -0.04(-0.99%)
Dec 05, 2014 3.781 3.887 3.771 3.887 484,655 +0.11(+2.80%)
Dec 04, 2014 3.819 3.896 3.771 3.781 226,880 -0.05(-1.26%)
Dec 03, 2014 3.887 3.944 3.752 3.829 352,579 -0.06(-1.49%)
Dec 02, 2014 3.858 3.906 3.838 3.887 261,876 +0.05(+1.25%)
Dec 01, 2014 3.896 3.973 3.838 3.838 588,722 -0.09(-2.21%)
Nov 28, 2014 3.915 4.021 3.896 3.925 145,018 -0.01(-0.24%)
Nov 26, 2014 3.973 3.935 3.935 3.935 139,084 -0.01(-0.24%)
Nov 25, 2014 3.944 3.992 3.944 3.944 468,800 +0.02(+0.49%)
Nov 24, 2014 3.896 4.012 3.867 3.925 348,739 +0.02(+0.49%)
Nov 21, 2014 3.944 4.002 3.906 3.906 334,668 -0.04(-0.98%)
Nov 20, 2014 3.944 3.983 3.906 3.944 373,144 -0.01(-0.24%)
Nov 19, 2014 3.992 4.012 3.943 3.954 262,934 -0.07(-1.67%)
Nov 18, 2014 3.944 4.069 3.944 4.021 190,241 +0.06(+1.46%)
Nov 17, 2014 4.040 4.117 3.963 3.963 286,292 -0.11(-2.60%)
Nov 14, 2014 4.002 4.137 3.877 4.069 376,649 +0.07(+1.68%)
Nov 13, 2014 3.954 4.040 3.954 4.002 299,021 +0.04(+0.97%)
Nov 12, 2014 4.002 4.021 3.954 3.963 206,794 -0.05(-1.20%)
Nov 11, 2014 4.021 4.060 3.954 4.012 287,365 +0.02(+0.48%)
Nov 10, 2014 4.079 4.108 3.954 3.992 262,103 -0.03(-0.72%)
Nov 07, 2014 3.954 4.108 3.944 4.021 289,644 +0.05(+1.21%)
Nov 06, 2014 3.992 4.021 3.944 3.973 256,686 -0.05(-1.20%)
Nov 05, 2014 4.069 4.089 3.935 4.021 378,381 -0.05(-1.18%)
Nov 04, 2014 4.137 4.233 4.040 4.069 432,721 -0.07(-1.63%)
Nov 03, 2014 4.233 4.435 4.137 4.137 557,608 -0.10(-2.27%)
Oct 31, 2014 4.012 4.454 4.012 4.233 914,006 +0.17(+4.27%)
Oct 30, 2014 3.963 4.117 3.944 4.060 682,644 +0.11(+2.68%)
Oct 29, 2014 3.944 3.992 3.906 3.954 381,720 +0.02(+0.49%)
Oct 28, 2014 3.896 3.983 3.867 3.935 358,228 +0.04(+0.99%)
Oct 27, 2014 3.896 3.906 3.906 3.896 289,697 -0.01(-0.25%)
Oct 24, 2014 3.925 3.944 3.858 3.906 293,701 -0.02(-0.49%)
Oct 23, 2014 3.954 3.954 3.867 3.925 577,816 +0.07(+1.75%)
Oct 22, 2014 3.925 3.954 3.858 3.858 443,734 -0.08(-1.96%)
Oct 21, 2014 4.069 4.108 3.906 3.935 438,490 -0.09(-2.15%)
Oct 20, 2014 3.992 4.031 3.935 4.021 255,762 +0.05(+1.21%)
Oct 17, 2014 4.002 4.002 3.896 3.973 773,874 +0.01(+0.24%)
Oct 16, 2014 3.915 4.108 3.915 3.963 533,037 +0.05(+1.23%)
Oct 15, 2014 3.858 3.935 3.790 3.915 812,576 +0.01(+0.25%)
Oct 14, 2014 4.021 4.089 3.896 3.906 901,124 -0.12(-2.87%)
Oct 13, 2014 4.185 4.233 3.915 4.021 580,529 -0.03(-0.71%)
Oct 10, 2014 4.550 4.598 3.944 4.050 1,251,606 -0.51(-11.18%)
Oct 09, 2014 4.377 4.723 4.339 4.560 2,849,097 +0.18(+4.18%)
Oct 08, 2014 6.292 6.340 4.185 4.377 5,369,924 -3.22(-42.40%)
Oct 07, 2014 7.696 7.792 7.533 7.600 362,366 -0.10(-1.25%)
Oct 06, 2014 7.763 7.845 7.682 7.696 283,268 -0.06(-0.74%)
Oct 03, 2014 8.129 8.129 7.561 7.754 415,212 -0.40(-4.95%)
Oct 02, 2014 8.119 8.244 7.571 8.158 562,959 -0.17(-2.08%)
Oct 01, 2014 8.658 8.735 8.225 8.331 362,160 -0.43(-4.94%)
Sep 30, 2014 8.947 8.947 8.648 8.764 324,634 -0.25(-2.77%)
Sep 29, 2014 9.101 9.101 8.812 9.014 181,926 -0.18(-1.99%)
Sep 26, 2014 9.043 9.206 8.899 9.197 194,268 +0.11(+1.16%)
Sep 25, 2014 9.283 9.283 8.879 9.091 217,602 -0.30(-3.18%)
Sep 24, 2014 8.908 9.418 8.658 9.389 431,550 +0.31(+3.39%)
Sep 23, 2014 9.206 9.224 8.918 9.081 323,063 -0.26(-2.78%)
Sep 22, 2014 9.553 9.591 9.187 9.341 369,374 -0.28(-2.90%)
Sep 19, 2014 9.764 9.918 9.524 9.620 183,374 -0.13(-1.38%)
Sep 18, 2014 9.832 10.19 9.476 9.755 1,625,931 -0.98(-9.14%)
Sep 17, 2014 10.53 11.02 10.42 10.74 135,672 +0.13(+1.27%)
Sep 16, 2014 10.55 10.70 10.34 10.60 81,479 +0.01(+0.09%)
Sep 15, 2014 10.40 10.74 10.37 10.59 108,110 +0.17(+1.66%)
Sep 12, 2014 10.49 10.49 10.30 10.42 101,902 -0.10(-0.92%)
Sep 11, 2014 10.67 10.77 10.41 10.51 149,290 -0.22(-2.06%)
Sep 10, 2014 10.95 10.99 10.62 10.74 100,687 -0.24(-2.19%)
Sep 09, 2014 11.22 11.30 10.84 10.98 163,434 -0.23(-2.06%)
Sep 08, 2014 11.06 11.30 11.05 11.21 212,478 +0.10(+0.87%)
Sep 05, 2014 11.21 11.28 10.92 11.11 126,454 -0.19(-1.70%)
Sep 04, 2014 11.17 11.45 10.89 11.30 229,097 +0.13(+1.12%)
Sep 03, 2014 11.34 11.62 10.97 11.18 228,213 -0.13(-1.19%)
Sep 02, 2014 11.30 11.44 10.89 11.31 246,232 +0.10(+0.86%)
Aug 29, 2014 10.71 11.22 11.22 11.22 330,558 +0.53(+4.95%)
Aug 28, 2014 10.34 11.04 10.31 10.69 325,278 +0.24(+2.30%)
Aug 27, 2014 10.64 10.70 10.19 10.45 220,969 -0.13(-1.27%)
Aug 26, 2014 10.78 10.78 10.47 10.58 150,775 -0.10(-0.90%)
Aug 25, 2014 10.86 10.86 10.57 10.68 150,228 -0.06(-0.54%)
Aug 22, 2014 10.66 10.82 10.44 10.74 282,875 +0.05(+0.45%)
Aug 21, 2014 10.38 10.68 10.35 10.69 143,105 +0.27(+2.59%)
Aug 20, 2014 10.31 10.61 10.17 10.42 245,457 +0.09(+0.84%)
Aug 19, 2014 10.16 10.35 10.11 10.33 125,332 +0.14(+1.42%)
Aug 18, 2014 10.01 10.23 9.899 10.19 166,573 +0.24(+2.42%)
Aug 15, 2014 10.19 10.19 9.745 9.947 167,257 -0.10(-0.96%)
Aug 14, 2014 10.38 10.38 9.880 10.04 230,928 -0.34(-3.24%)
Aug 13, 2014 10.27 10.47 10.13 10.38 116,648 +0.19(+1.89%)
Aug 12, 2014 10.33 10.44 10.08 10.19 167,934 -0.16(-1.58%)
Aug 11, 2014 10.19 10.38 10.08 10.35 121,785 +0.17(+1.70%)
Aug 08, 2014 10.28 10.41 10.02 10.18 97,887 -0.13(-1.31%)
Aug 07, 2014 10.77 10.77 10.03 10.31 326,723 -0.39(-3.68%)
Aug 06, 2014 10.26 11.02 10.26 10.71 268,512 +0.33(+3.15%)
Aug 05, 2014 10.76 10.76 10.17 10.38 329,981 -0.39(-3.66%)
Aug 04, 2014 11.06 11.25 10.47 10.77 242,761 -0.25(-2.27%)
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.