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

A10 Networks Inc (NY: ATEN )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 7.370 7.418 7.303 7.389 577,770 +0.02(+0.26%)
Nov 27, 2015 7.322 7.379 7.274 7.370 152,384 +0.03(+0.39%)
Nov 25, 2015 7.379 7.341 7.341 7.341 193,252 -0.01(-0.13%)
Nov 24, 2015 7.437 7.475 7.293 7.350 167,301 -0.12(-1.67%)
Nov 23, 2015 7.322 7.475 7.264 7.475 314,627 +0.11(+1.43%)
Nov 20, 2015 7.312 7.456 7.188 7.370 347,728 +0.09(+1.18%)
Nov 19, 2015 7.274 7.446 7.251 7.283 323,665 -0.02(-0.26%)
Nov 18, 2015 7.188 7.322 7.005 7.303 621,280 +0.17(+2.42%)
Nov 17, 2015 7.312 7.312 7.130 7.130 246,933 -0.20(-2.75%)
Nov 16, 2015 7.120 7.350 7.092 7.331 311,364 +0.18(+2.55%)
Nov 13, 2015 7.523 7.580 7.120 7.149 554,497 -0.41(-5.45%)
Nov 12, 2015 7.418 7.667 7.341 7.561 352,277 +0.10(+1.28%)
Nov 11, 2015 7.600 7.763 7.465 7.465 406,208 -0.01(-0.13%)
Nov 10, 2015 7.724 7.763 7.360 7.475 517,629 -0.29(-3.70%)
Nov 09, 2015 7.370 7.954 7.303 7.763 1,314,296 +0.36(+4.92%)
Nov 06, 2015 7.207 7.446 7.101 7.398 623,681 +0.12(+1.58%)
Nov 05, 2015 7.283 7.370 6.996 7.283 642,684 +0.00(+0.00%)
Nov 04, 2015 7.283 7.398 7.207 7.283 559,484 +0.04(+0.53%)
Nov 03, 2015 7.360 7.552 7.063 7.245 999,418 -0.12(-1.69%)
Nov 02, 2015 6.881 7.638 6.747 7.370 1,838,272 +0.49(+7.10%)
Oct 30, 2015 6.143 6.977 6.114 6.881 2,847,946 +1.26(+22.53%)
Oct 29, 2015 5.692 5.817 5.482 5.616 639,087 -0.10(-1.68%)
Oct 28, 2015 5.779 5.932 5.587 5.712 588,145 +0.07(+1.19%)
Oct 27, 2015 6.047 6.085 5.539 5.645 486,346 -0.43(-7.10%)
Oct 26, 2015 5.855 6.095 5.779 6.076 349,939 +0.22(+3.76%)
Oct 23, 2015 6.114 6.114 5.740 5.855 329,310 -0.17(-2.86%)
Oct 22, 2015 5.788 6.095 5.769 6.028 336,474 +0.29(+5.01%)
Oct 21, 2015 6.172 6.172 5.731 5.740 360,225 -0.40(-6.55%)
Oct 20, 2015 5.961 6.181 5.942 6.143 383,562 +0.16(+2.72%)
Oct 19, 2015 6.028 6.095 5.836 5.980 237,804 -0.06(-0.95%)
Oct 16, 2015 5.884 6.114 5.827 6.038 311,650 +0.21(+3.62%)
Oct 15, 2015 5.817 5.990 5.779 5.827 309,039 +0.06(+1.00%)
Oct 14, 2015 5.913 5.999 5.750 5.769 252,639 -0.09(-1.47%)
Oct 13, 2015 5.894 5.961 5.788 5.855 232,148 -0.05(-0.81%)
Oct 12, 2015 6.152 6.181 5.884 5.903 152,301 -0.25(-4.05%)
Oct 09, 2015 6.076 6.229 6.028 6.152 257,645 +0.11(+1.74%)
Oct 08, 2015 6.124 6.143 5.980 6.047 291,068 -0.07(-1.10%)
Oct 07, 2015 6.038 6.239 5.942 6.114 452,713 +0.14(+2.41%)
Oct 06, 2015 6.133 6.220 5.951 5.970 424,143 -0.25(-4.01%)
Oct 05, 2015 5.750 6.268 5.740 6.220 445,317 +0.45(+7.81%)
Oct 02, 2015 5.520 5.769 5.443 5.769 425,713 +0.18(+3.26%)
Oct 01, 2015 5.798 5.798 5.510 5.587 226,688 -0.15(-2.67%)
Sep 30, 2015 5.606 5.846 5.453 5.740 691,303 +0.17(+3.10%)
Sep 29, 2015 5.894 5.903 5.472 5.568 471,347 -0.30(-5.07%)
Sep 28, 2015 5.817 5.913 5.731 5.865 403,793 +0.05(+0.82%)
Sep 25, 2015 6.306 6.325 5.808 5.817 376,502 -0.40(-6.47%)
Sep 24, 2015 6.200 6.248 6.133 6.220 199,628 -0.03(-0.46%)
Sep 23, 2015 6.344 6.354 6.133 6.248 234,600 -0.05(-0.76%)
Sep 22, 2015 6.392 6.497 6.173 6.296 284,839 -0.15(-2.38%)
Sep 21, 2015 6.421 6.603 6.344 6.450 249,806 +0.07(+1.05%)
Sep 18, 2015 6.277 6.651 6.268 6.383 1,128,845 +0.02(+0.30%)
Sep 17, 2015 6.248 6.526 6.181 6.363 398,888 +0.12(+1.84%)
Sep 16, 2015 6.306 6.383 6.143 6.248 241,016 -0.07(-1.06%)
Sep 15, 2015 6.229 6.411 6.172 6.315 202,196 +0.08(+1.23%)
Sep 14, 2015 6.315 6.373 6.191 6.239 232,938 -0.07(-1.06%)
Sep 11, 2015 6.220 6.411 6.133 6.306 344,655 +0.07(+1.08%)
Sep 10, 2015 6.287 6.363 6.105 6.239 378,445 -0.06(-0.91%)
Sep 09, 2015 6.507 6.670 6.277 6.296 415,334 -0.17(-2.67%)
Sep 08, 2015 6.239 6.469 6.239 6.469 321,940 +0.34(+5.47%)
Sep 04, 2015 6.143 6.133 6.133 6.133 212,869 -0.12(-1.84%)
Sep 03, 2015 6.220 6.411 6.181 6.248 222,242 +0.05(+0.77%)
Sep 02, 2015 6.181 6.277 6.038 6.200 433,007 +0.11(+1.73%)
Sep 01, 2015 6.191 6.296 6.057 6.095 401,894 -0.27(-4.22%)
Aug 31, 2015 6.344 6.526 6.281 6.363 312,837 -0.08(-1.19%)
Aug 28, 2015 6.383 6.536 6.335 6.440 272,069 +0.03(+0.45%)
Aug 27, 2015 6.325 6.526 6.210 6.411 299,384 +0.15(+2.45%)
Aug 26, 2015 5.980 6.277 5.923 6.258 538,604 +0.45(+7.76%)
Aug 25, 2015 5.903 6.220 5.798 5.808 721,902 +0.10(+1.68%)
Aug 24, 2015 4.792 5.913 4.792 5.712 1,406,914 -0.70(-10.91%)
Aug 21, 2015 6.296 6.603 6.200 6.411 753,441 +0.02(+0.30%)
Aug 20, 2015 6.689 6.737 6.239 6.392 1,000,375 -0.38(-5.66%)
Aug 19, 2015 6.785 6.909 6.670 6.775 513,665 -0.02(-0.28%)
Aug 18, 2015 7.073 7.073 6.737 6.795 571,612 -0.28(-3.93%)
Aug 17, 2015 6.871 7.092 6.804 7.073 931,293 +0.20(+2.93%)
Aug 14, 2015 6.900 6.948 6.766 6.871 364,652 -0.03(-0.42%)
Aug 13, 2015 6.900 6.977 6.756 6.900 515,307 +0.00(+0.00%)
Aug 12, 2015 7.015 7.020 6.641 6.900 726,301 +0.03(+0.42%)
Aug 11, 2015 6.660 7.063 6.498 6.871 1,867,082 +0.21(+3.17%)
Aug 10, 2015 6.699 6.756 6.478 6.660 719,141 +0.03(+0.43%)
Aug 07, 2015 6.565 6.708 6.411 6.632 754,951 +0.26(+4.06%)
Aug 06, 2015 6.536 6.660 6.315 6.373 428,882 -0.15(-2.35%)
Aug 05, 2015 6.354 6.708 6.268 6.526 665,064 +0.25(+3.97%)
Aug 04, 2015 6.651 6.795 6.133 6.277 1,244,838 -0.35(-5.35%)
Aug 03, 2015 6.210 6.699 6.152 6.632 1,421,629 +0.39(+6.30%)
Jul 31, 2015 5.510 6.315 5.482 6.239 2,311,633 +1.04(+19.89%)
Jul 30, 2015 5.031 5.280 4.935 5.204 755,476 +0.19(+3.82%)
Jul 29, 2015 4.849 5.046 4.840 5.012 249,884 +0.17(+3.56%)
Jul 28, 2015 4.907 4.964 4.801 4.840 278,695 -0.06(-1.17%)
Jul 27, 2015 4.993 4.993 4.772 4.897 394,379 -0.11(-2.11%)
Jul 24, 2015 5.041 5.127 4.964 5.003 398,657 -0.02(-0.38%)
Jul 23, 2015 5.089 5.223 4.964 5.022 401,555 +0.01(+0.19%)
Jul 22, 2015 4.983 5.108 4.926 5.012 270,432 +0.04(+0.77%)
Jul 21, 2015 4.916 5.127 4.916 4.974 431,950 +0.09(+1.76%)
Jul 20, 2015 5.539 5.539 4.859 4.888 746,239 -0.63(-11.46%)
Jul 17, 2015 5.673 5.673 5.510 5.520 392,693 -0.16(-2.87%)
Jul 16, 2015 5.597 5.721 5.539 5.683 372,810 +0.12(+2.24%)
Jul 15, 2015 5.750 5.846 5.501 5.558 350,678 -0.17(-3.01%)
Jul 14, 2015 5.587 5.750 5.577 5.731 341,427 +0.13(+2.40%)
Jul 13, 2015 5.654 5.683 5.558 5.597 365,774 -0.03(-0.51%)
Jul 10, 2015 5.587 5.702 5.520 5.625 346,083 +0.08(+1.38%)
Jul 09, 2015 5.597 5.712 5.501 5.549 284,590 +0.02(+0.35%)
Jul 08, 2015 5.539 5.654 5.415 5.530 266,771 -0.08(-1.37%)
Jul 07, 2015 5.712 5.760 5.405 5.606 525,696 -0.11(-1.85%)
Jul 06, 2015 5.990 6.057 5.645 5.712 662,063 -0.38(-6.29%)
Jul 02, 2015 6.114 6.095 6.095 6.095 256,695 -0.08(-1.24%)
Jul 01, 2015 6.172 6.277 6.124 6.172 319,337 +0.00(+0.00%)
Jun 30, 2015 6.239 6.268 6.018 6.172 437,540 +0.05(+0.78%)
Jun 29, 2015 6.258 6.383 5.990 6.124 726,002 -0.26(-4.05%)
Jun 26, 2015 6.574 6.680 6.287 6.383 2,211,474 -0.26(-3.90%)
Jun 25, 2015 6.641 6.681 6.574 6.641 409,551 -0.01(-0.14%)
Jun 24, 2015 6.689 6.823 6.593 6.651 271,502 -0.09(-1.28%)
Jun 23, 2015 6.843 6.890 6.584 6.737 407,233 -0.11(-1.54%)
Jun 22, 2015 6.814 7.005 6.775 6.843 303,508 +0.05(+0.71%)
Jun 19, 2015 6.852 7.073 6.785 6.795 401,010 -0.11(-1.53%)
Jun 18, 2015 6.804 6.938 6.756 6.900 560,216 +0.10(+1.41%)
Jun 17, 2015 6.708 6.843 6.699 6.804 459,470 +0.05(+0.71%)
Jun 16, 2015 6.843 6.900 6.613 6.756 779,584 -0.09(-1.26%)
Jun 15, 2015 6.411 6.919 6.296 6.843 1,546,987 +0.40(+6.25%)
Jun 12, 2015 6.162 6.517 6.038 6.440 780,419 +0.31(+5.00%)
Jun 11, 2015 6.114 6.220 6.009 6.133 273,219 +0.05(+0.79%)
Jun 10, 2015 6.133 6.296 6.038 6.085 694,583 +0.00(+0.00%)
Jun 09, 2015 6.181 6.181 5.990 6.085 316,409 -0.08(-1.24%)
Jun 08, 2015 6.124 6.181 5.942 6.162 410,856 +0.01(+0.16%)
Jun 05, 2015 5.923 6.181 5.817 6.152 552,003 +0.28(+4.73%)
Jun 04, 2015 5.923 6.018 5.760 5.875 376,125 -0.09(-1.45%)
Jun 03, 2015 5.875 6.028 5.817 5.961 290,132 +0.07(+1.14%)
Jun 02, 2015 5.549 5.903 5.501 5.894 679,013 +0.28(+4.95%)
Jun 01, 2015 5.846 5.846 5.568 5.616 1,360,507 -0.18(-3.14%)
May 29, 2015 6.038 6.038 5.760 5.798 641,533 -0.26(-4.27%)
May 28, 2015 6.133 6.143 5.894 6.057 550,259 -0.11(-1.71%)
May 27, 2015 5.827 6.181 5.788 6.162 568,408 +0.24(+4.05%)
May 26, 2015 5.846 5.980 5.463 5.923 667,266 +0.04(+0.65%)
May 22, 2015 5.836 5.884 5.884 5.884 521,738 -0.06(-0.97%)
May 21, 2015 5.750 6.047 5.702 5.942 870,909 +0.10(+1.64%)
May 20, 2015 5.750 5.894 5.616 5.846 688,060 +0.12(+2.01%)
May 19, 2015 5.750 5.846 5.415 5.731 1,233,746 +0.05(+0.84%)
May 18, 2015 5.415 5.875 5.348 5.683 1,583,528 +0.45(+8.61%)
May 15, 2015 5.175 5.300 5.146 5.232 253,561 +0.04(+0.74%)
May 14, 2015 5.223 5.309 5.137 5.194 314,665 -0.07(-1.27%)
May 13, 2015 5.223 5.319 5.137 5.261 417,317 -0.01(-0.18%)
May 12, 2015 4.935 5.271 4.926 5.271 499,971 +0.26(+5.16%)
May 11, 2015 4.935 5.079 4.888 5.012 313,116 +0.05(+0.97%)
May 08, 2015 4.964 5.031 4.897 4.964 285,713 -0.02(-0.38%)
May 07, 2015 5.012 5.031 4.888 4.983 296,037 -0.09(-1.70%)
May 06, 2015 4.993 5.079 4.782 5.070 381,035 +0.08(+1.54%)
May 05, 2015 5.060 5.213 4.638 4.993 1,127,218 +0.52(+11.56%)
May 04, 2015 4.312 4.705 4.293 4.475 681,801 +0.18(+4.24%)
May 01, 2015 4.360 4.408 4.197 4.293 220,606 -0.07(-1.54%)
Apr 30, 2015 4.360 4.456 4.351 4.360 252,990 -0.10(-2.15%)
Apr 29, 2015 4.360 4.475 4.351 4.456 156,136 +0.03(+0.65%)
Apr 28, 2015 4.399 4.437 4.293 4.428 168,507 -0.02(-0.43%)
Apr 27, 2015 4.408 4.504 4.312 4.447 194,613 -0.05(-1.07%)
Apr 24, 2015 4.475 4.504 4.370 4.495 105,882 -0.01(-0.21%)
Apr 23, 2015 4.504 4.600 4.332 4.504 260,693 -0.02(-0.42%)
Apr 22, 2015 4.504 4.543 4.370 4.523 152,657 -0.01(-0.21%)
Apr 21, 2015 4.169 4.533 4.153 4.533 347,062 +0.34(+8.24%)
Apr 20, 2015 4.121 4.197 4.102 4.188 132,622 +0.07(+1.63%)
Apr 17, 2015 4.140 4.169 4.111 4.121 100,840 -0.05(-1.15%)
Apr 16, 2015 4.178 4.188 4.121 4.169 110,254 -0.03(-0.68%)
Apr 15, 2015 4.169 4.197 4.131 4.197 122,447 +0.02(+0.46%)
Apr 14, 2015 4.121 4.188 4.111 4.178 127,817 +0.07(+1.63%)
Apr 13, 2015 4.150 4.188 4.111 4.111 132,470 -0.05(-1.15%)
Apr 10, 2015 4.217 4.245 4.140 4.159 180,496 -0.07(-1.59%)
Apr 09, 2015 4.169 4.255 4.121 4.226 166,571 +0.04(+0.92%)
Apr 08, 2015 4.159 4.255 4.150 4.188 136,770 +0.03(+0.69%)
Apr 07, 2015 4.092 4.274 4.092 4.159 156,675 +0.01(+0.23%)
Apr 06, 2015 4.073 4.169 4.073 4.150 242,684 +0.02(+0.46%)
Apr 02, 2015 4.035 4.130 4.130 4.130 130,956 -0.02(-0.46%)
Apr 01, 2015 4.130 4.169 4.044 4.150 263,013 +0.00(+0.00%)
Mar 31, 2015 4.063 4.178 4.063 4.150 226,846 +0.04(+0.93%)
Mar 30, 2015 4.073 4.150 3.948 4.111 704,312 +0.04(+0.94%)
Mar 27, 2015 4.035 4.082 3.987 4.073 274,620 +0.00(+0.00%)
Mar 26, 2015 3.987 4.092 3.977 4.073 57,972 +0.07(+1.67%)
Mar 25, 2015 4.159 4.207 3.977 4.006 190,524 -0.15(-3.69%)
Mar 24, 2015 4.389 4.389 4.130 4.159 145,523 -0.25(-5.65%)
Mar 23, 2015 4.188 4.456 4.174 4.408 195,488 +0.14(+3.37%)
Mar 20, 2015 4.092 4.265 4.092 4.265 181,692 +0.16(+3.97%)
Mar 19, 2015 4.150 4.188 4.102 4.102 63,574 -0.09(-2.06%)
Mar 18, 2015 4.073 4.197 4.073 4.188 132,736 +0.11(+2.58%)
Mar 17, 2015 4.073 4.188 4.073 4.082 71,517 -0.03(-0.70%)
Mar 16, 2015 4.140 4.217 4.073 4.111 116,389 -0.03(-0.69%)
Mar 13, 2015 4.265 4.274 4.111 4.140 132,120 -0.16(-3.79%)
Mar 12, 2015 4.111 4.351 4.082 4.303 291,562 +0.23(+5.65%)
Mar 11, 2015 4.073 4.121 3.987 4.073 331,004 +0.00(+0.00%)
Mar 10, 2015 4.073 4.092 4.025 4.073 220,754 +0.00(+0.00%)
Mar 09, 2015 4.130 4.130 4.063 4.073 141,896 -0.08(-1.85%)
Mar 06, 2015 4.217 4.217 4.063 4.150 223,634 -0.11(-2.48%)
Mar 05, 2015 4.121 4.265 4.082 4.255 139,142 +0.12(+3.02%)
Mar 04, 2015 4.073 4.178 4.054 4.130 95,398 +0.05(+1.17%)
Mar 03, 2015 4.111 4.255 4.068 4.082 232,871 -0.04(-0.93%)
Mar 02, 2015 4.178 4.312 4.092 4.121 236,789 -0.03(-0.69%)
Feb 27, 2015 4.217 4.265 4.140 4.150 133,699 -0.07(-1.59%)
Feb 26, 2015 4.188 4.255 4.150 4.217 180,735 +0.00(+0.00%)
Feb 25, 2015 4.178 4.236 4.150 4.217 233,277 +0.03(+0.69%)
Feb 24, 2015 4.178 4.245 4.140 4.188 97,119 +0.00(+0.00%)
Feb 23, 2015 4.207 4.255 4.130 4.188 152,387 -0.01(-0.23%)
Feb 20, 2015 4.265 4.303 4.169 4.197 244,785 -0.09(-2.01%)
Feb 19, 2015 4.236 4.399 4.198 4.284 404,770 +0.05(+1.13%)
Feb 18, 2015 3.948 4.255 3.948 4.236 936,705 +0.30(+7.54%)
Feb 17, 2015 3.948 4.015 3.881 3.939 711,585 -0.03(-0.72%)
Feb 13, 2015 4.073 3.967 3.967 3.967 598,016 -0.09(-2.13%)
Feb 12, 2015 3.833 4.063 3.795 4.054 924,065 +0.21(+5.49%)
Feb 11, 2015 4.312 4.312 3.795 3.843 1,929,503 -0.84(-18.00%)
Feb 10, 2015 4.744 4.753 4.504 4.686 601,910 -0.04(-0.81%)
Feb 09, 2015 4.753 4.830 4.600 4.725 363,642 -0.01(-0.20%)
Feb 06, 2015 4.571 4.801 4.571 4.734 268,249 +0.16(+3.56%)
Feb 05, 2015 4.629 4.777 4.562 4.571 277,315 -0.04(-0.83%)
Feb 04, 2015 4.782 4.830 4.523 4.610 239,315 -0.20(-4.18%)
Feb 03, 2015 4.600 4.935 4.600 4.811 716,351 +0.23(+5.02%)
Feb 02, 2015 4.619 4.657 4.523 4.581 424,776 -0.02(-0.42%)
Jan 30, 2015 4.504 4.677 4.454 4.600 359,733 +0.10(+2.13%)
Jan 29, 2015 4.648 4.734 4.408 4.504 347,438 -0.16(-3.49%)
Jan 28, 2015 5.041 5.117 4.619 4.667 353,253 -0.32(-6.35%)
Jan 27, 2015 5.012 5.137 4.888 4.983 208,745 -0.01(-0.19%)
Jan 26, 2015 5.146 5.242 4.888 4.993 375,429 -0.15(-2.98%)
Jan 23, 2015 4.763 5.194 4.763 5.146 258,228 +0.39(+8.27%)
Jan 22, 2015 4.792 4.849 4.653 4.753 191,330 -0.04(-0.80%)
Jan 21, 2015 4.811 5.003 4.744 4.792 330,468 -0.01(-0.20%)
Jan 20, 2015 4.705 4.945 4.624 4.801 231,488 +0.11(+2.45%)
Jan 16, 2015 4.552 4.739 4.552 4.686 235,869 +0.12(+2.52%)
Jan 15, 2015 4.763 4.801 4.466 4.571 271,805 -0.17(-3.64%)
Jan 14, 2015 4.840 4.974 4.648 4.744 293,324 +0.01(+0.20%)
Jan 13, 2015 4.916 5.022 4.629 4.734 350,001 -0.12(-2.56%)
Jan 12, 2015 5.185 5.290 4.811 4.859 411,626 -0.36(-6.97%)
Jan 09, 2015 5.108 5.348 5.060 5.223 1,114,926 +0.26(+5.21%)
Jan 08, 2015 4.408 5.012 4.408 4.964 879,957 +0.58(+13.35%)
Jan 07, 2015 4.389 4.590 4.332 4.380 231,471 +0.01(+0.22%)
Jan 06, 2015 4.197 4.380 4.121 4.370 636,656 +0.19(+4.59%)
Jan 05, 2015 4.341 4.360 4.092 4.178 281,665 -0.17(-3.96%)
Jan 02, 2015 4.197 4.389 4.197 4.351 264,177 +0.17(+4.13%)
Dec 31, 2014 4.035 4.178 4.178 4.178 404,243 +0.14(+3.56%)
Dec 30, 2014 3.967 4.063 3.967 4.035 280,436 +0.06(+1.45%)
Dec 29, 2014 4.025 4.054 3.967 3.977 246,565 -0.05(-1.19%)
Dec 26, 2014 4.111 4.121 3.987 4.025 189,780 -0.09(-2.10%)
Dec 24, 2014 4.121 4.111 4.111 4.111 122,191 +0.01(+0.23%)
Dec 23, 2014 4.217 4.274 4.073 4.102 226,549 -0.11(-2.73%)
Dec 22, 2014 4.092 4.293 4.092 4.217 365,731 +0.12(+3.04%)
Dec 19, 2014 3.987 4.102 3.987 4.092 1,037,016 +0.09(+2.15%)
Dec 18, 2014 4.054 4.178 3.991 4.006 581,451 -0.02(-0.48%)
Dec 17, 2014 3.881 4.044 3.881 4.025 495,937 +0.13(+3.45%)
Dec 16, 2014 3.881 4.006 3.881 3.891 376,166 -0.01(-0.25%)
Dec 15, 2014 3.833 3.967 3.833 3.900 405,391 +0.06(+1.50%)
Dec 12, 2014 3.833 3.953 3.833 3.843 358,983 -0.10(-2.43%)
Dec 11, 2014 3.833 3.977 3.833 3.939 214,507 +0.09(+2.24%)
Dec 10, 2014 3.958 4.006 3.843 3.853 235,520 -0.10(-2.43%)
Dec 09, 2014 3.833 3.948 3.795 3.948 433,702 +0.11(+3.00%)
Dec 08, 2014 3.833 3.944 3.833 3.833 397,784 -0.04(-0.99%)
Dec 05, 2014 3.766 3.872 3.757 3.872 486,514 +0.11(+2.80%)
Dec 04, 2014 3.805 3.881 3.757 3.766 227,750 -0.05(-1.26%)
Dec 03, 2014 3.872 3.929 3.737 3.814 353,930 -0.06(-1.49%)
Dec 02, 2014 3.843 3.891 3.824 3.872 262,880 +0.05(+1.25%)
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.