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

A10 Networks Inc (NY: ATEN )

15.77 +0.12 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 5.779 5.808 5.674 5.674 214,900 -0.13(-2.31%)
Mar 30, 2016 5.837 5.875 5.674 5.808 232,287 +0.03(+0.50%)
Mar 29, 2016 5.578 5.865 5.540 5.779 285,726 +0.16(+2.90%)
Mar 28, 2016 5.635 5.664 5.549 5.616 101,597 -0.01(-0.17%)
Mar 24, 2016 5.607 5.626 5.626 5.626 133,452 -0.03(-0.51%)
Mar 23, 2016 5.702 5.837 5.607 5.655 181,925 -0.12(-2.16%)
Mar 22, 2016 5.827 5.875 5.760 5.779 215,106 -0.08(-1.31%)
Mar 21, 2016 5.837 5.923 5.817 5.856 205,744 -0.02(-0.33%)
Mar 18, 2016 5.923 5.980 5.865 5.875 430,973 +0.00(+0.00%)
Mar 17, 2016 5.779 5.923 5.693 5.875 332,460 +0.09(+1.49%)
Mar 16, 2016 5.693 5.856 5.693 5.789 325,330 +0.08(+1.34%)
Mar 15, 2016 5.846 5.913 5.607 5.712 429,093 -0.19(-3.25%)
Mar 14, 2016 6.086 6.086 5.865 5.904 196,227 -0.22(-3.60%)
Mar 11, 2016 5.904 6.162 5.856 6.124 254,655 +0.33(+5.62%)
Mar 10, 2016 6.086 6.105 5.777 5.798 342,590 -0.30(-4.87%)
Mar 09, 2016 6.105 6.172 6.028 6.095 165,848 +0.02(+0.32%)
Mar 08, 2016 6.124 6.191 6.047 6.076 233,134 -0.13(-2.16%)
Mar 07, 2016 6.057 6.258 6.057 6.210 275,005 +0.06(+0.93%)
Mar 04, 2016 6.249 6.306 6.124 6.153 295,616 -0.10(-1.53%)
Mar 03, 2016 6.335 6.373 6.172 6.249 336,367 -0.09(-1.36%)
Mar 02, 2016 6.201 6.345 6.191 6.335 299,906 +0.13(+2.16%)
Mar 01, 2016 5.952 6.220 5.923 6.201 497,254 +0.30(+5.03%)
Feb 29, 2016 5.741 5.952 5.712 5.904 407,521 +0.17(+3.01%)
Feb 26, 2016 5.942 6.043 5.655 5.731 500,937 -0.20(-3.39%)
Feb 25, 2016 5.932 5.942 5.817 5.932 183,509 +0.04(+0.65%)
Feb 24, 2016 5.750 5.904 5.587 5.894 222,003 +0.11(+1.82%)
Feb 23, 2016 5.865 5.904 5.736 5.789 276,890 -0.12(-1.95%)
Feb 22, 2016 5.808 5.961 5.808 5.904 255,868 +0.13(+2.33%)
Feb 19, 2016 5.578 5.808 5.560 5.770 418,408 +0.17(+3.08%)
Feb 18, 2016 5.655 5.731 5.578 5.597 190,504 -0.08(-1.35%)
Feb 17, 2016 5.501 5.693 5.492 5.674 492,671 +0.25(+4.59%)
Feb 16, 2016 5.357 5.463 5.233 5.425 407,520 +0.13(+2.54%)
Feb 12, 2016 5.396 5.290 5.290 5.290 404,948 +0.05(+0.91%)
Feb 11, 2016 5.242 5.626 5.079 5.242 751,265 -0.18(-3.36%)
Feb 10, 2016 5.405 6.019 5.319 5.425 1,710,499 +0.71(+15.04%)
Feb 09, 2016 4.639 4.955 4.639 4.715 621,492 -0.07(-1.40%)
Feb 08, 2016 5.079 5.127 4.677 4.782 676,298 -0.35(-6.73%)
Feb 05, 2016 5.319 5.348 5.127 5.127 441,003 -0.21(-3.95%)
Feb 04, 2016 5.329 5.415 5.127 5.338 312,522 -0.01(-0.18%)
Feb 03, 2016 5.377 5.420 5.281 5.348 219,390 +0.02(+0.36%)
Feb 02, 2016 5.501 5.520 5.319 5.329 304,488 -0.20(-3.64%)
Feb 01, 2016 5.655 5.655 5.472 5.530 266,824 -0.14(-2.53%)
Jan 29, 2016 5.348 5.683 5.319 5.674 295,027 +0.34(+6.28%)
Jan 28, 2016 5.511 5.559 5.319 5.338 320,109 -0.07(-1.24%)
Jan 27, 2016 5.501 5.549 5.377 5.405 280,531 -0.13(-2.42%)
Jan 26, 2016 5.472 5.626 5.357 5.540 185,906 +0.13(+2.48%)
Jan 25, 2016 5.702 5.750 5.386 5.405 259,927 -0.35(-6.00%)
Jan 22, 2016 5.674 5.779 5.635 5.750 248,081 +0.18(+3.27%)
Jan 21, 2016 5.511 5.674 5.415 5.568 265,915 +0.07(+1.22%)
Jan 20, 2016 5.434 5.549 5.185 5.501 322,154 -0.04(-0.69%)
Jan 19, 2016 5.702 5.789 5.492 5.540 334,830 -0.12(-2.03%)
Jan 15, 2016 5.731 5.655 5.655 5.655 541,948 -0.30(-4.99%)
Jan 14, 2016 5.770 6.028 5.587 5.952 299,353 +0.19(+3.33%)
Jan 13, 2016 5.856 6.009 5.750 5.760 282,377 -0.10(-1.64%)
Jan 12, 2016 5.846 5.990 5.712 5.856 269,961 +0.09(+1.50%)
Jan 11, 2016 5.770 5.817 5.674 5.770 268,413 +0.05(+0.84%)
Jan 08, 2016 5.817 5.923 5.702 5.722 311,163 -0.09(-1.49%)
Jan 07, 2016 6.009 6.067 5.770 5.808 257,070 -0.24(-3.96%)
Jan 06, 2016 6.086 6.172 5.995 6.047 221,778 -0.13(-2.17%)
Jan 05, 2016 6.134 6.201 6.086 6.182 300,642 +0.09(+1.42%)
Jan 04, 2016 6.230 6.239 6.038 6.095 383,910 -0.19(-3.05%)
Dec 31, 2015 6.373 6.287 6.287 6.287 351,734 -0.09(-1.35%)
Dec 30, 2015 6.431 6.594 6.336 6.373 209,349 -0.11(-1.63%)
Dec 29, 2015 6.354 6.575 6.325 6.479 318,599 +0.12(+1.96%)
Dec 28, 2015 6.345 6.421 6.306 6.354 214,158 -0.02(-0.30%)
Dec 24, 2015 6.431 6.373 6.373 6.373 117,696 -0.03(-0.45%)
Dec 23, 2015 6.383 6.508 6.325 6.402 261,651 +0.03(+0.45%)
Dec 22, 2015 6.364 6.498 6.325 6.373 228,667 +0.01(+0.15%)
Dec 21, 2015 6.421 6.469 6.277 6.364 320,756 -0.03(-0.45%)
Dec 18, 2015 6.431 6.536 6.340 6.392 544,452 -0.09(-1.33%)
Dec 17, 2015 6.594 6.680 6.479 6.479 210,412 -0.10(-1.46%)
Dec 16, 2015 6.584 6.651 6.431 6.575 236,082 +0.05(+0.73%)
Dec 15, 2015 6.479 6.555 6.421 6.527 193,064 +0.09(+1.34%)
Dec 14, 2015 6.469 6.469 6.265 6.440 284,363 +0.01(+0.15%)
Dec 11, 2015 6.632 6.757 6.421 6.431 423,196 -0.34(-4.96%)
Dec 10, 2015 6.738 6.805 6.656 6.766 391,117 +0.03(+0.43%)
Dec 09, 2015 6.996 7.030 6.565 6.738 577,555 -0.31(-4.35%)
Dec 08, 2015 7.015 7.083 6.996 7.044 182,193 -0.02(-0.27%)
Dec 07, 2015 7.111 7.188 6.996 7.063 270,790 -0.10(-1.34%)
Dec 04, 2015 7.121 7.188 7.073 7.159 310,062 +0.07(+0.95%)
Dec 03, 2015 7.360 7.360 7.044 7.092 275,933 -0.22(-3.01%)
Dec 02, 2015 7.543 7.552 7.236 7.313 384,115 -0.21(-2.80%)
Dec 01, 2015 7.399 7.552 7.274 7.523 483,424 +0.13(+1.82%)
Nov 30, 2015 7.370 7.418 7.303 7.389 577,734 +0.02(+0.26%)
Nov 27, 2015 7.322 7.380 7.274 7.370 152,374 +0.03(+0.39%)
Nov 25, 2015 7.380 7.341 7.341 7.341 193,239 -0.01(-0.13%)
Nov 24, 2015 7.437 7.475 7.293 7.351 167,291 -0.12(-1.67%)
Nov 23, 2015 7.322 7.475 7.265 7.475 314,607 +0.11(+1.43%)
Nov 20, 2015 7.313 7.456 7.188 7.370 347,706 +0.09(+1.18%)
Nov 19, 2015 7.274 7.447 7.252 7.284 323,645 -0.02(-0.26%)
Nov 18, 2015 7.188 7.322 7.006 7.303 621,241 +0.17(+2.42%)
Nov 17, 2015 7.313 7.313 7.130 7.130 246,918 -0.20(-2.75%)
Nov 16, 2015 7.121 7.351 7.092 7.332 311,344 +0.18(+2.55%)
Nov 13, 2015 7.523 7.581 7.121 7.150 554,462 -0.41(-5.45%)
Nov 12, 2015 7.418 7.667 7.341 7.562 352,255 +0.10(+1.28%)
Nov 11, 2015 7.600 7.763 7.466 7.466 406,182 -0.01(-0.13%)
Nov 10, 2015 7.725 7.763 7.360 7.475 517,596 -0.29(-3.70%)
Nov 09, 2015 7.370 7.955 7.303 7.763 1,314,213 +0.36(+4.92%)
Nov 06, 2015 7.207 7.447 7.102 7.399 623,642 +0.11(+1.58%)
Nov 05, 2015 7.284 7.370 6.996 7.284 642,643 +0.00(+0.00%)
Nov 04, 2015 7.284 7.399 7.207 7.284 559,449 +0.04(+0.53%)
Nov 03, 2015 7.360 7.552 7.063 7.245 999,355 -0.12(-1.69%)
Nov 02, 2015 6.881 7.638 6.747 7.370 1,838,156 +0.49(+7.10%)
Oct 30, 2015 6.143 6.977 6.115 6.881 2,847,767 +1.27(+22.53%)
Oct 29, 2015 5.693 5.817 5.482 5.616 639,046 -0.10(-1.68%)
Oct 28, 2015 5.779 5.932 5.587 5.712 588,108 +0.07(+1.19%)
Oct 27, 2015 6.047 6.086 5.540 5.645 486,315 -0.43(-7.10%)
Oct 26, 2015 5.856 6.095 5.779 6.076 349,917 +0.22(+3.76%)
Oct 23, 2015 6.115 6.115 5.741 5.856 329,289 -0.17(-2.86%)
Oct 22, 2015 5.789 6.095 5.770 6.028 336,453 +0.29(+5.01%)
Oct 21, 2015 6.172 6.172 5.731 5.741 360,202 -0.40(-6.55%)
Oct 20, 2015 5.961 6.182 5.942 6.143 383,538 +0.16(+2.72%)
Oct 19, 2015 6.028 6.095 5.837 5.980 237,789 -0.06(-0.95%)
Oct 16, 2015 5.885 6.115 5.827 6.038 311,630 +0.21(+3.62%)
Oct 15, 2015 5.817 5.990 5.779 5.827 309,019 +0.06(+1.00%)
Oct 14, 2015 5.913 6.000 5.750 5.770 252,623 -0.09(-1.47%)
Oct 13, 2015 5.894 5.961 5.789 5.856 232,134 -0.05(-0.81%)
Oct 12, 2015 6.153 6.182 5.885 5.904 152,292 -0.25(-4.05%)
Oct 09, 2015 6.076 6.230 6.028 6.153 257,628 +0.11(+1.74%)
Oct 08, 2015 6.124 6.143 5.980 6.047 291,050 -0.07(-1.10%)
Oct 07, 2015 6.038 6.239 5.942 6.115 452,685 +0.14(+2.41%)
Oct 06, 2015 6.134 6.220 5.952 5.971 424,116 -0.25(-4.01%)
Oct 05, 2015 5.750 6.268 5.741 6.220 445,289 +0.45(+7.81%)
Oct 02, 2015 5.520 5.770 5.444 5.770 425,686 +0.18(+3.26%)
Oct 01, 2015 5.798 5.798 5.511 5.587 226,673 -0.15(-2.67%)
Sep 30, 2015 5.607 5.846 5.453 5.741 691,260 +0.17(+3.10%)
Sep 29, 2015 5.894 5.904 5.472 5.568 471,317 -0.30(-5.07%)
Sep 28, 2015 5.817 5.913 5.731 5.865 403,768 +0.05(+0.82%)
Sep 25, 2015 6.306 6.325 5.808 5.817 376,478 -0.40(-6.47%)
Sep 24, 2015 6.201 6.249 6.134 6.220 199,616 -0.03(-0.46%)
Sep 23, 2015 6.345 6.354 6.134 6.249 234,586 -0.05(-0.76%)
Sep 22, 2015 6.392 6.498 6.173 6.297 284,821 -0.15(-2.38%)
Sep 21, 2015 6.421 6.603 6.345 6.450 249,790 +0.07(+1.05%)
Sep 18, 2015 6.277 6.651 6.268 6.383 1,128,774 +0.02(+0.30%)
Sep 17, 2015 6.249 6.527 6.182 6.364 398,862 +0.12(+1.84%)
Sep 16, 2015 6.306 6.383 6.143 6.249 241,001 -0.07(-1.06%)
Sep 15, 2015 6.230 6.412 6.172 6.316 202,184 +0.08(+1.23%)
Sep 14, 2015 6.316 6.373 6.191 6.239 232,923 -0.07(-1.06%)
Sep 11, 2015 6.220 6.412 6.134 6.306 344,633 +0.07(+1.08%)
Sep 10, 2015 6.287 6.364 6.105 6.239 378,421 -0.06(-0.91%)
Sep 09, 2015 6.508 6.670 6.277 6.297 415,308 -0.17(-2.67%)
Sep 08, 2015 6.239 6.469 6.239 6.469 321,920 +0.34(+5.47%)
Sep 04, 2015 6.143 6.134 6.134 6.134 212,856 -0.12(-1.84%)
Sep 03, 2015 6.220 6.412 6.182 6.249 222,228 +0.05(+0.77%)
Sep 02, 2015 6.182 6.277 6.038 6.201 432,980 +0.11(+1.73%)
Sep 01, 2015 6.191 6.297 6.057 6.095 401,869 -0.27(-4.22%)
Aug 31, 2015 6.345 6.527 6.281 6.364 312,818 -0.08(-1.19%)
Aug 28, 2015 6.383 6.536 6.335 6.440 272,051 +0.03(+0.45%)
Aug 27, 2015 6.325 6.527 6.210 6.412 299,365 +0.15(+2.45%)
Aug 26, 2015 5.980 6.277 5.923 6.258 538,570 +0.45(+7.76%)
Aug 25, 2015 5.904 6.220 5.798 5.808 721,857 +0.10(+1.68%)
Aug 24, 2015 4.792 5.913 4.792 5.712 1,406,825 -0.70(-10.91%)
Aug 21, 2015 6.297 6.603 6.201 6.412 753,394 +0.02(+0.30%)
Aug 20, 2015 6.690 6.738 6.239 6.392 1,000,312 -0.38(-5.66%)
Aug 19, 2015 6.785 6.910 6.670 6.776 513,633 -0.02(-0.28%)
Aug 18, 2015 7.073 7.073 6.738 6.795 571,576 -0.28(-3.93%)
Aug 17, 2015 6.872 7.092 6.805 7.073 931,234 +0.20(+2.93%)
Aug 14, 2015 6.900 6.948 6.766 6.872 364,629 -0.03(-0.42%)
Aug 13, 2015 6.900 6.977 6.757 6.900 515,275 +0.00(+0.00%)
Aug 12, 2015 7.015 7.020 6.642 6.900 726,255 +0.03(+0.42%)
Aug 11, 2015 6.661 7.063 6.498 6.872 1,866,965 +0.21(+3.17%)
Aug 10, 2015 6.699 6.757 6.479 6.661 719,096 +0.03(+0.43%)
Aug 07, 2015 6.565 6.709 6.412 6.632 754,904 +0.26(+4.06%)
Aug 06, 2015 6.536 6.661 6.316 6.373 428,855 -0.15(-2.35%)
Aug 05, 2015 6.354 6.709 6.268 6.527 665,022 +0.25(+3.97%)
Aug 04, 2015 6.651 6.795 6.134 6.277 1,244,760 -0.35(-5.35%)
Aug 03, 2015 6.210 6.699 6.153 6.632 1,421,540 +0.39(+6.30%)
Jul 31, 2015 5.511 6.316 5.482 6.239 2,311,488 +1.04(+19.89%)
Jul 30, 2015 5.032 5.281 4.936 5.204 755,429 +0.19(+3.82%)
Jul 29, 2015 4.849 5.046 4.840 5.012 249,868 +0.17(+3.56%)
Jul 28, 2015 4.907 4.964 4.802 4.840 278,677 -0.06(-1.17%)
Jul 27, 2015 4.993 4.993 4.773 4.897 394,354 -0.11(-2.11%)
Jul 24, 2015 5.041 5.127 4.964 5.003 398,632 -0.02(-0.38%)
Jul 23, 2015 5.089 5.223 4.964 5.022 401,529 +0.01(+0.19%)
Jul 22, 2015 4.984 5.108 4.926 5.012 270,415 +0.04(+0.77%)
Jul 21, 2015 4.917 5.127 4.917 4.974 431,923 +0.09(+1.76%)
Jul 20, 2015 5.540 5.540 4.859 4.888 746,192 -0.63(-11.46%)
Jul 17, 2015 5.674 5.674 5.511 5.520 392,669 -0.16(-2.87%)
Jul 16, 2015 5.597 5.722 5.540 5.683 372,787 +0.12(+2.24%)
Jul 15, 2015 5.750 5.846 5.501 5.559 350,656 -0.17(-3.01%)
Jul 14, 2015 5.587 5.750 5.578 5.731 341,406 +0.13(+2.40%)
Jul 13, 2015 5.655 5.683 5.559 5.597 365,751 -0.03(-0.51%)
Jul 10, 2015 5.587 5.702 5.520 5.626 346,062 +0.08(+1.38%)
Jul 09, 2015 5.597 5.712 5.501 5.549 284,572 +0.02(+0.35%)
Jul 08, 2015 5.540 5.655 5.415 5.530 266,754 -0.08(-1.37%)
Jul 07, 2015 5.712 5.760 5.405 5.607 525,663 -0.11(-1.85%)
Jul 06, 2015 5.990 6.057 5.645 5.712 662,021 -0.38(-6.29%)
Jul 02, 2015 6.115 6.095 6.095 6.095 256,679 -0.08(-1.24%)
Jul 01, 2015 6.172 6.277 6.124 6.172 319,317 +0.00(+0.00%)
Jun 30, 2015 6.239 6.268 6.019 6.172 437,513 +0.05(+0.78%)
Jun 29, 2015 6.258 6.383 5.990 6.124 725,956 -0.26(-4.05%)
Jun 26, 2015 6.575 6.680 6.287 6.383 2,211,335 -0.26(-3.90%)
Jun 25, 2015 6.642 6.681 6.575 6.642 409,525 -0.01(-0.14%)
Jun 24, 2015 6.690 6.824 6.594 6.651 271,485 -0.09(-1.28%)
Jun 23, 2015 6.843 6.891 6.584 6.738 407,208 -0.11(-1.54%)
Jun 22, 2015 6.814 7.006 6.776 6.843 303,489 +0.05(+0.71%)
Jun 19, 2015 6.853 7.073 6.785 6.795 400,985 -0.11(-1.53%)
Jun 18, 2015 6.805 6.939 6.757 6.900 560,181 +0.10(+1.41%)
Jun 17, 2015 6.709 6.843 6.699 6.805 459,441 +0.05(+0.71%)
Jun 16, 2015 6.843 6.900 6.613 6.757 779,535 -0.09(-1.26%)
Jun 15, 2015 6.412 6.920 6.297 6.843 1,546,890 +0.40(+6.25%)
Jun 12, 2015 6.162 6.517 6.038 6.440 780,370 +0.31(+5.00%)
Jun 11, 2015 6.115 6.220 6.009 6.134 273,202 +0.05(+0.79%)
Jun 10, 2015 6.134 6.297 6.038 6.086 694,539 +0.00(+0.00%)
Jun 09, 2015 6.182 6.182 5.990 6.086 316,389 -0.08(-1.24%)
Jun 08, 2015 6.124 6.182 5.942 6.162 410,830 +0.01(+0.16%)
Jun 05, 2015 5.923 6.182 5.817 6.153 551,969 +0.28(+4.73%)
Jun 04, 2015 5.923 6.019 5.760 5.875 376,101 -0.09(-1.45%)
Jun 03, 2015 5.875 6.028 5.817 5.961 290,114 +0.07(+1.14%)
Jun 02, 2015 5.549 5.904 5.501 5.894 678,971 +0.28(+4.95%)
Jun 01, 2015 5.846 5.846 5.568 5.616 1,360,422 -0.18(-3.14%)
May 29, 2015 6.038 6.038 5.760 5.798 641,492 -0.26(-4.27%)
May 28, 2015 6.134 6.143 5.894 6.057 550,224 -0.11(-1.71%)
May 27, 2015 5.827 6.182 5.789 6.162 568,372 +0.24(+4.05%)
May 26, 2015 5.846 5.980 5.463 5.923 667,224 +0.04(+0.65%)
May 22, 2015 5.837 5.885 5.885 5.885 521,705 -0.06(-0.97%)
May 21, 2015 5.750 6.047 5.702 5.942 870,854 +0.10(+1.64%)
May 20, 2015 5.750 5.894 5.616 5.846 688,017 +0.12(+2.01%)
May 19, 2015 5.750 5.846 5.415 5.731 1,233,668 +0.05(+0.84%)
May 18, 2015 5.415 5.875 5.348 5.683 1,583,428 +0.45(+8.61%)
May 15, 2015 5.175 5.300 5.147 5.233 253,545 +0.04(+0.74%)
May 14, 2015 5.223 5.309 5.137 5.194 314,646 -0.07(-1.27%)
May 13, 2015 5.223 5.319 5.137 5.262 417,291 -0.01(-0.18%)
May 12, 2015 4.936 5.271 4.926 5.271 499,940 +0.26(+5.16%)
May 11, 2015 4.936 5.079 4.888 5.012 313,096 +0.05(+0.97%)
May 08, 2015 4.964 5.032 4.897 4.964 285,695 -0.02(-0.38%)
May 07, 2015 5.012 5.032 4.888 4.984 296,019 -0.09(-1.70%)
May 06, 2015 4.993 5.079 4.782 5.070 381,011 +0.08(+1.54%)
May 05, 2015 5.060 5.214 4.639 4.993 1,127,147 +0.52(+11.56%)
May 04, 2015 4.313 4.706 4.294 4.476 681,759 +0.18(+4.24%)
May 01, 2015 4.361 4.409 4.198 4.294 220,592 -0.07(-1.54%)
Apr 30, 2015 4.361 4.457 4.351 4.361 252,974 -0.10(-2.15%)
Apr 29, 2015 4.361 4.476 4.351 4.457 156,126 +0.03(+0.65%)
Apr 28, 2015 4.399 4.437 4.294 4.428 168,496 -0.02(-0.43%)
Apr 27, 2015 4.409 4.504 4.313 4.447 194,601 -0.05(-1.07%)
Apr 24, 2015 4.476 4.504 4.370 4.495 105,876 -0.01(-0.21%)
Apr 23, 2015 4.504 4.600 4.332 4.504 260,676 -0.02(-0.42%)
Apr 22, 2015 4.504 4.543 4.370 4.524 152,648 -0.01(-0.21%)
Apr 21, 2015 4.169 4.533 4.153 4.533 347,040 +0.35(+8.24%)
Apr 20, 2015 4.121 4.198 4.102 4.188 132,614 +0.07(+1.63%)
Apr 17, 2015 4.140 4.169 4.112 4.121 100,834 -0.05(-1.15%)
Apr 16, 2015 4.179 4.188 4.121 4.169 110,247 -0.03(-0.68%)
Apr 15, 2015 4.169 4.198 4.131 4.198 122,440 +0.02(+0.46%)
Apr 14, 2015 4.121 4.188 4.112 4.179 127,809 +0.07(+1.63%)
Apr 13, 2015 4.150 4.188 4.112 4.112 132,462 -0.05(-1.15%)
Apr 10, 2015 4.217 4.246 4.140 4.159 180,485 -0.07(-1.59%)
Apr 09, 2015 4.169 4.255 4.121 4.227 166,560 +0.04(+0.92%)
Apr 08, 2015 4.159 4.255 4.150 4.188 136,762 +0.03(+0.69%)
Apr 07, 2015 4.092 4.274 4.092 4.159 156,665 +0.01(+0.23%)
Apr 06, 2015 4.073 4.169 4.073 4.150 242,669 +0.02(+0.46%)
Apr 02, 2015 4.035 4.131 4.131 4.131 130,948 -0.02(-0.46%)
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.