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

A10 Networks Inc (NY: ATEN )

15.72 +0.07 (+0.45%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
May 31, 2018 6.105 6.268 6.105 6.162 394,820 +0.07(+1.10%)
May 30, 2018 6.057 6.105 5.980 6.095 338,121 +0.08(+1.27%)
May 29, 2018 5.990 6.095 5.961 6.018 177,464 +0.02(+0.32%)
May 25, 2018 5.999 5.999 5.999 0 +0.02(+0.32%)
May 24, 2018 5.990 6.038 5.932 5.980 157,076 -0.04(-0.64%)
May 23, 2018 5.990 6.105 5.951 6.018 253,977 +0.02(+0.32%)
May 22, 2018 6.018 6.076 5.970 5.999 222,853 +0.00(+0.00%)
May 21, 2018 5.970 6.016 5.923 5.999 257,840 +0.07(+1.13%)
May 18, 2018 5.961 5.990 5.913 5.932 254,905 +0.00(+0.00%)
May 17, 2018 5.942 5.976 5.889 5.932 237,044 -0.01(-0.16%)
May 16, 2018 5.846 5.985 5.846 5.942 181,688 +0.09(+1.47%)
May 15, 2018 5.808 5.884 5.788 5.855 179,322 +0.01(+0.16%)
May 14, 2018 5.855 5.901 5.769 5.846 168,261 -0.02(-0.33%)
May 11, 2018 5.923 5.942 5.774 5.865 220,426 -0.07(-1.13%)
May 10, 2018 6.018 6.018 5.875 5.932 139,473 -0.07(-1.12%)
May 09, 2018 6.057 6.095 5.918 5.999 230,704 -0.06(-0.95%)
May 08, 2018 6.057 6.085 5.970 6.057 266,006 +0.00(+0.00%)
May 07, 2018 6.038 6.114 5.980 6.057 362,412 +0.04(+0.64%)
May 04, 2018 5.903 6.085 5.846 6.018 178,568 +0.08(+1.29%)
May 03, 2018 5.980 6.009 5.913 5.942 213,438 -0.07(-1.12%)
May 02, 2018 5.923 6.038 5.827 6.009 160,240 +0.06(+0.97%)
May 01, 2018 5.855 5.951 5.836 5.951 166,047 +0.11(+1.80%)
Apr 30, 2018 5.913 5.980 5.831 5.846 222,242 -0.07(-1.13%)
Apr 27, 2018 5.970 5.999 5.875 5.913 127,587 -0.03(-0.48%)
Apr 26, 2018 5.884 5.970 5.865 5.942 156,217 +0.07(+1.14%)
Apr 25, 2018 5.894 5.942 5.760 5.875 301,646 -0.04(-0.65%)
Apr 24, 2018 5.951 6.028 5.865 5.913 195,830 -0.02(-0.32%)
Apr 23, 2018 6.076 6.162 5.913 5.932 195,570 -0.15(-2.52%)
Apr 20, 2018 6.095 6.210 6.066 6.085 733,911 +0.00(+0.00%)
Apr 19, 2018 6.066 6.124 5.990 6.085 406,052 +0.00(+0.00%)
Apr 18, 2018 6.162 6.162 6.061 6.085 329,243 -0.02(-0.31%)
Apr 17, 2018 6.009 6.172 5.980 6.105 356,421 +0.10(+1.60%)
Apr 16, 2018 5.923 6.085 5.884 6.009 321,753 +0.15(+2.62%)
Apr 13, 2018 5.894 5.942 5.812 5.855 250,157 +0.00(+0.00%)
Apr 12, 2018 5.855 5.923 5.788 5.855 297,074 +0.01(+0.16%)
Apr 11, 2018 5.836 5.980 5.788 5.846 335,178 +0.02(+0.33%)
Apr 10, 2018 5.654 5.903 5.645 5.827 450,811 +0.24(+4.29%)
Apr 09, 2018 5.645 5.721 5.558 5.587 768,142 -0.04(-0.68%)
Apr 06, 2018 5.731 5.740 5.568 5.625 280,240 -0.14(-2.49%)
Apr 05, 2018 5.779 5.808 5.692 5.769 272,965 +0.06(+1.01%)
Apr 04, 2018 5.482 5.740 5.463 5.712 286,543 +0.15(+2.76%)
Apr 03, 2018 5.463 5.587 5.396 5.558 417,026 +0.12(+2.29%)
Apr 02, 2018 5.577 5.654 5.415 5.434 305,269 -0.14(-2.58%)
Mar 29, 2018 5.577 5.577 5.577 0 +0.11(+1.93%)
Mar 28, 2018 5.520 5.530 5.405 5.472 564,928 -0.05(-0.87%)
Mar 27, 2018 5.577 5.692 5.501 5.520 386,975 -0.06(-1.03%)
Mar 26, 2018 5.616 5.645 5.453 5.577 397,829 +0.07(+1.22%)
Mar 23, 2018 5.683 5.808 5.453 5.510 1,393,676 -0.48(-8.00%)
Mar 22, 2018 5.942 6.085 5.894 5.990 395,836 -0.01(-0.16%)
Mar 21, 2018 5.836 6.038 5.750 5.999 324,606 +0.14(+2.45%)
Mar 20, 2018 5.903 5.990 5.683 5.855 598,417 -0.10(-1.61%)
Mar 19, 2018 5.894 6.047 5.654 5.951 1,359,044 -0.31(-4.90%)
Mar 16, 2018 6.220 6.311 6.114 6.258 696,196 +0.03(+0.46%)
Mar 15, 2018 6.248 6.277 6.172 6.229 383,321 +0.00(+0.00%)
Mar 14, 2018 6.325 6.354 6.191 6.229 513,993 -0.10(-1.52%)
Mar 13, 2018 6.488 6.488 6.296 6.325 297,908 -0.14(-2.22%)
Mar 12, 2018 6.315 6.507 6.315 6.469 330,960 +0.14(+2.27%)
Mar 09, 2018 6.296 6.325 6.233 6.325 295,892 +0.04(+0.61%)
Mar 08, 2018 6.296 6.296 6.234 6.287 265,052 +0.00(+0.00%)
Mar 07, 2018 6.296 6.287 367,187 +0.07(+1.08%)
Mar 06, 2018 6.287 6.287 6.162 6.220 199,328 -0.04(-0.61%)
Mar 05, 2018 6.162 6.282 6.114 6.258 314,547 +0.10(+1.56%)
Mar 02, 2018 5.951 6.210 5.942 6.162 393,226 +0.16(+2.72%)
Mar 01, 2018 6.028 6.057 5.913 5.999 320,791 -0.02(-0.32%)
Feb 28, 2018 6.085 6.181 6.018 6.018 264,808 -0.05(-0.79%)
Feb 27, 2018 6.172 6.239 6.038 6.066 224,887 -0.10(-1.56%)
Feb 26, 2018 6.133 6.210 6.057 6.162 353,082 +0.08(+1.26%)
Feb 23, 2018 6.047 6.124 6.018 6.085 202,513 +0.08(+1.28%)
Feb 22, 2018 6.009 260,560 -0.05(-0.79%)
Feb 21, 2018 6.028 6.152 6.028 6.057 200,023 +0.01(+0.16%)
Feb 20, 2018 6.047 6.095 5.990 6.047 334,486 -0.04(-0.63%)
Feb 16, 2018 6.085 6.085 6.085 0 -0.09(-1.40%)
Feb 15, 2018 6.047 6.172 5.903 6.172 355,493 +0.17(+2.88%)
Feb 14, 2018 5.961 6.152 5.961 5.999 462,438 -0.01(-0.16%)
Feb 13, 2018 5.731 6.047 5.731 6.009 622,274 +0.26(+4.50%)
Feb 12, 2018 5.798 5.808 5.664 5.750 384,338 -0.05(-0.83%)
Feb 09, 2018 5.712 5.865 5.549 5.798 684,362 +0.14(+2.54%)
Feb 08, 2018 5.692 5.836 5.630 5.654 556,267 -0.03(-0.51%)
Feb 07, 2018 5.817 5.817 5.664 5.683 402,927 -0.13(-2.31%)
Feb 06, 2018 5.463 5.855 5.463 5.817 746,095 +0.25(+4.48%)
Feb 05, 2018 5.597 5.640 5.491 5.568 618,743 -0.05(-0.85%)
Feb 02, 2018 5.702 5.769 5.616 5.616 713,483 -0.13(-2.33%)
Feb 01, 2018 5.855 5.903 5.750 5.750 769,028 -0.12(-2.12%)
Jan 31, 2018 6.488 6.488 5.827 5.875 1,507,602 -0.82(-12.30%)
Jan 30, 2018 6.622 6.775 6.613 6.699 506,392 +0.01(+0.14%)
Jan 29, 2018 6.670 6.929 6.622 6.689 916,583 +0.03(+0.43%)
Jan 26, 2018 6.660 6.680 6.593 6.660 646,031 +0.04(+0.58%)
Jan 25, 2018 6.469 6.641 6.430 6.622 636,546 +0.18(+2.83%)
Jan 24, 2018 6.574 6.613 6.363 6.440 732,408 -0.08(-1.18%)
Jan 23, 2018 6.488 6.617 6.440 6.517 692,185 +0.01(+0.15%)
Jan 22, 2018 6.315 6.574 6.248 6.507 1,199,620 +0.20(+3.19%)
Jan 19, 2018 6.162 6.325 6.038 6.306 1,104,433 +0.12(+2.02%)
Jan 18, 2018 6.028 6.196 5.888 6.181 4,364,382 +0.12(+2.06%)
Jan 17, 2018 5.702 6.114 5.587 6.057 3,038,316 -0.95(-13.54%)
Jan 16, 2018 7.235 7.350 6.972 7.005 483,215 -0.26(-3.56%)
Jan 12, 2018 7.264 7.264 7.264 0 +0.05(+0.66%)
Jan 11, 2018 7.140 7.216 7.092 7.216 338,257 +0.11(+1.48%)
Jan 10, 2018 7.092 7.111 278,837 -0.09(-1.20%)
Jan 09, 2018 7.341 7.341 7.188 7.197 331,275 -0.14(-1.96%)
Jan 08, 2018 7.418 7.418 7.245 7.341 299,746 -0.07(-0.91%)
Jan 05, 2018 7.437 7.446 7.379 7.408 253,667 -0.01(-0.13%)
Jan 04, 2018 7.437 7.494 7.355 7.418 334,856 +0.02(+0.26%)
Jan 03, 2018 7.408 7.465 7.331 7.398 292,714 -0.03(-0.39%)
Jan 02, 2018 7.408 7.437 7.298 7.427 353,713 +0.03(+0.39%)
Dec 29, 2017 7.398 7.398 7.398 0 -0.08(-1.03%)
Dec 28, 2017 7.370 7.475 7.312 7.475 339,414 +0.12(+1.56%)
Dec 27, 2017 7.360 7.379 7.274 7.360 197,081 +0.03(+0.39%)
Dec 26, 2017 7.073 7.379 7.005 7.331 345,443 +0.02(+0.26%)
Dec 22, 2017 7.427 7.427 7.303 7.312 247,608 -0.11(-1.42%)
Dec 21, 2017 7.600 7.600 7.398 7.418 278,022 -0.17(-2.27%)
Dec 20, 2017 7.609 7.609 7.475 7.590 253,365 +0.04(+0.51%)
Dec 19, 2017 7.600 7.705 7.537 7.552 323,761 -0.06(-0.76%)
Dec 18, 2017 7.628 7.725 7.595 7.609 274,192 +0.06(+0.76%)
Dec 15, 2017 7.485 7.657 7.456 7.552 1,254,596 +0.06(+0.77%)
Dec 14, 2017 7.437 7.494 7.370 7.494 259,635 +0.07(+0.90%)
Dec 13, 2017 7.379 7.485 7.360 7.427 321,707 +0.06(+0.78%)
Dec 12, 2017 7.389 7.542 7.331 7.370 446,698 -0.02(-0.26%)
Dec 11, 2017 7.389 7.408 7.350 7.389 252,372 +0.01(+0.13%)
Dec 08, 2017 7.504 7.525 7.360 7.379 239,811 +0.00(+0.00%)
Dec 07, 2017 7.379 7.487 7.331 365,962 +0.00(+0.00%)
Dec 06, 2017 7.312 7.408 7.274 7.379 432,971 +0.04(+0.52%)
Dec 05, 2017 7.350 7.379 7.274 7.341 315,654 -0.01(-0.13%)
Dec 04, 2017 7.600 7.609 7.341 7.350 369,029 -0.19(-2.54%)
Dec 01, 2017 7.638 7.648 7.437 7.542 526,793 -0.14(-1.87%)
Nov 30, 2017 7.830 7.858 7.629 7.686 470,002 -0.11(-1.35%)
Nov 29, 2017 7.801 7.906 7.724 7.791 470,247 -0.01(-0.12%)
Nov 28, 2017 7.724 7.820 7.676 7.801 438,062 +0.09(+1.12%)
Nov 27, 2017 7.782 7.906 7.705 7.715 879,293 -0.04(-0.49%)
Nov 24, 2017 7.772 7.834 7.676 7.753 226,879 -0.02(-0.25%)
Nov 22, 2017 7.667 7.848 7.609 7.772 712,912 +0.11(+1.38%)
Nov 21, 2017 7.188 7.686 7.188 7.667 2,099,137 +0.48(+6.67%)
Nov 20, 2017 7.082 7.197 7.082 7.188 316,795 +0.07(+0.94%)
Nov 17, 2017 7.005 7.149 6.986 7.120 307,616 +0.07(+0.95%)
Nov 16, 2017 6.938 7.092 6.900 7.053 560,287 +0.15(+2.22%)
Nov 15, 2017 6.910 6.967 6.862 6.900 194,109 -0.07(-0.96%)
Nov 14, 2017 6.910 6.986 6.890 6.967 258,487 +0.04(+0.55%)
Nov 13, 2017 6.900 6.958 6.853 6.929 233,607 -0.03(-0.41%)
Nov 10, 2017 6.890 7.005 6.890 6.958 253,689 +0.04(+0.55%)
Nov 09, 2017 7.005 7.034 6.895 6.919 324,277 -0.15(-2.17%)
Nov 08, 2017 6.958 7.120 6.881 7.073 640,607 +0.08(+1.10%)
Nov 07, 2017 7.101 7.111 6.977 6.996 281,717 -0.10(-1.35%)
Nov 06, 2017 7.082 7.111 7.025 7.092 310,799 -0.01(-0.14%)
Nov 03, 2017 6.977 7.165 6.977 7.101 453,947 +0.05(+0.68%)
Nov 02, 2017 7.101 7.130 7.005 7.053 390,081 -0.09(-1.21%)
Nov 01, 2017 7.073 7.168 7.025 7.140 702,178 +0.13(+1.92%)
Oct 31, 2017 7.149 7.168 6.991 7.005 941,237 -0.12(-1.75%)
Oct 30, 2017 7.120 7.168 7.092 7.130 706,256 -0.01(-0.13%)
Oct 27, 2017 7.513 7.628 7.092 7.140 1,764,712 +0.09(+1.22%)
Oct 26, 2017 7.120 7.188 7.025 7.053 1,121,674 -0.02(-0.27%)
Oct 25, 2017 7.140 7.159 7.001 7.073 385,738 -0.09(-1.20%)
Oct 24, 2017 7.197 7.283 7.159 7.159 409,630 -0.05(-0.66%)
Oct 23, 2017 7.207 7.293 7.159 7.207 522,002 -0.02(-0.27%)
Oct 20, 2017 7.264 7.293 7.197 7.226 404,533 +0.04(+0.53%)
Oct 19, 2017 7.140 7.255 7.140 7.188 481,659 +0.01(+0.13%)
Oct 18, 2017 7.322 7.326 7.168 7.178 366,872 -0.11(-1.45%)
Oct 17, 2017 7.312 7.341 7.245 7.283 319,646 -0.03(-0.39%)
Oct 16, 2017 7.331 7.389 7.277 7.312 418,742 -0.03(-0.39%)
Oct 13, 2017 7.360 7.437 7.283 7.341 381,742 +0.04(+0.52%)
Oct 12, 2017 7.312 7.341 7.274 7.303 405,483 -0.01(-0.13%)
Oct 11, 2017 7.303 7.360 7.255 7.312 236,680 -0.01(-0.13%)
Oct 10, 2017 7.322 7.456 7.259 7.322 541,071 +0.06(+0.79%)
Oct 09, 2017 7.360 7.418 7.245 7.264 380,806 -0.06(-0.79%)
Oct 06, 2017 7.350 7.465 7.312 7.322 333,579 -0.09(-1.16%)
Oct 05, 2017 7.418 7.533 7.379 7.408 732,164 +0.06(+0.78%)
Oct 04, 2017 7.312 7.523 7.312 7.350 1,372,853 +0.06(+0.79%)
Oct 03, 2017 7.322 7.384 7.279 7.293 686,301 -0.04(-0.52%)
Oct 02, 2017 7.274 7.430 7.197 7.331 783,556 +0.09(+1.19%)
Sep 29, 2017 6.948 7.350 6.804 7.245 1,786,380 +0.87(+13.68%)
Sep 28, 2017 6.421 6.445 6.325 6.373 246,461 -0.06(-0.89%)
Sep 27, 2017 6.621 6.430 518,195 +0.15(+2.44%)
Sep 26, 2017 6.306 6.363 6.258 6.277 380,812 -0.02(-0.30%)
Sep 25, 2017 6.430 6.498 6.263 6.296 310,794 -0.13(-2.09%)
Sep 22, 2017 6.220 6.459 6.210 6.430 371,016 +0.15(+2.44%)
Sep 21, 2017 6.200 6.354 6.152 6.277 293,577 +0.09(+1.39%)
Sep 20, 2017 6.296 6.296 6.162 6.191 473,070 -0.12(-1.82%)
Sep 19, 2017 6.363 6.373 6.296 6.306 392,410 -0.06(-0.90%)
Sep 18, 2017 6.373 6.459 6.296 6.363 356,761 +0.04(+0.61%)
Sep 15, 2017 6.613 6.632 6.306 6.325 2,727,543 -0.30(-4.49%)
Sep 14, 2017 6.459 6.641 6.411 6.622 464,823 +0.14(+2.22%)
Sep 13, 2017 6.373 6.498 6.373 6.478 376,360 +0.08(+1.20%)
Sep 12, 2017 6.344 6.469 6.344 6.402 292,163 +0.06(+0.91%)
Sep 11, 2017 6.306 6.459 6.306 6.344 361,263 +0.07(+1.07%)
Sep 08, 2017 6.268 6.344 6.210 6.277 310,486 +0.00(+0.00%)
Sep 07, 2017 6.335 6.416 6.239 6.277 454,498 -0.06(-0.91%)
Sep 06, 2017 6.459 6.296 6.335 383,647 -0.04(-0.60%)
Sep 05, 2017 6.287 6.440 6.229 6.373 532,005 +0.05(+0.76%)
Sep 01, 2017 6.258 6.363 6.186 6.325 412,288 +0.05(+0.76%)
Aug 31, 2017 6.210 6.354 6.191 6.277 491,500 +0.07(+1.08%)
Aug 30, 2017 6.124 6.306 6.095 6.210 322,671 +0.07(+1.09%)
Aug 29, 2017 6.124 6.191 6.047 6.143 318,062 -0.02(-0.31%)
Aug 28, 2017 6.114 6.181 6.042 6.162 436,323 +0.09(+1.42%)
Aug 25, 2017 6.018 6.143 6.018 6.076 294,928 +0.07(+1.12%)
Aug 24, 2017 5.855 6.066 5.836 6.009 439,886 +0.18(+3.12%)
Aug 23, 2017 5.817 5.894 5.769 5.827 310,422 +0.00(+0.00%)
Aug 22, 2017 5.884 5.884 5.808 5.827 375,308 -0.06(-0.98%)
Aug 21, 2017 5.865 5.923 5.788 5.884 630,273 +0.01(+0.16%)
Aug 18, 2017 5.980 6.023 5.865 5.875 481,127 -0.18(-3.01%)
Aug 17, 2017 5.970 6.095 5.903 6.057 610,588 +0.04(+0.64%)
Aug 16, 2017 6.038 6.114 6.018 6.018 311,297 +0.00(+0.00%)
Aug 15, 2017 6.181 6.229 6.009 6.018 322,921 -0.14(-2.33%)
Aug 14, 2017 6.085 6.176 6.057 6.162 311,617 +0.12(+1.90%)
Aug 11, 2017 5.980 6.181 5.961 6.047 499,977 +0.02(+0.32%)
Aug 10, 2017 6.315 6.344 6.018 6.028 560,903 -0.35(-5.56%)
Aug 09, 2017 6.383 6.411 6.335 6.383 236,088 -0.04(-0.60%)
Aug 08, 2017 6.507 6.603 6.411 6.421 457,650 -0.09(-1.33%)
Aug 07, 2017 6.517 6.574 6.421 6.507 315,995 -0.01(-0.15%)
Aug 04, 2017 6.459 6.536 6.421 6.517 428,635 +0.09(+1.34%)
Aug 03, 2017 6.756 6.756 6.411 6.430 691,197 -0.34(-4.96%)
Aug 02, 2017 6.900 6.900 6.713 6.766 501,909 -0.11(-1.53%)
Aug 01, 2017 6.804 6.967 6.804 6.871 751,746 +0.10(+1.41%)
Jul 31, 2017 6.833 6.862 6.612 6.775 1,319,458 -0.11(-1.53%)
Jul 28, 2017 5.894 6.996 5.836 6.881 2,768,984 +0.83(+13.79%)
Jul 27, 2017 6.095 6.133 5.903 6.047 986,592 -0.06(-0.94%)
Jul 26, 2017 6.239 6.258 5.990 6.105 1,061,048 -0.12(-1.85%)
Jul 25, 2017 6.373 6.373 6.200 6.220 870,041 -0.09(-1.37%)
Jul 24, 2017 6.459 6.459 6.258 6.306 808,980 -0.12(-1.79%)
Jul 21, 2017 6.613 6.632 6.373 6.421 890,279 -0.13(-2.05%)
Jul 20, 2017 6.737 6.526 6.555 660,997 -0.18(-2.70%)
Jul 19, 2017 6.708 6.862 6.670 6.737 1,019,413 +0.07(+1.01%)
Jul 18, 2017 6.708 6.732 6.651 6.670 889,987 -0.05(-0.71%)
Jul 17, 2017 6.641 6.756 6.584 6.718 1,794,930 +0.09(+1.30%)
Jul 14, 2017 6.718 6.785 6.248 6.632 5,565,953 -1.27(-16.02%)
Jul 13, 2017 7.858 7.954 7.715 7.897 584,341 +0.03(+0.37%)
Jul 12, 2017 7.868 8.012 7.858 7.868 331,207 +0.00(+0.00%)
Jul 11, 2017 7.715 7.935 7.715 7.868 544,769 +0.14(+1.86%)
Jul 10, 2017 7.763 7.782 7.614 7.724 381,340 -0.03(-0.37%)
Jul 07, 2017 7.657 7.801 7.657 7.753 266,527 +0.09(+1.12%)
Jul 06, 2017 7.782 7.600 7.667 372,167 -0.13(-1.72%)
Jul 05, 2017 7.906 7.925 7.729 7.801 354,205 -0.11(-1.33%)
Jul 03, 2017 8.098 8.098 7.806 7.906 353,596 -0.18(-2.25%)
Jun 30, 2017 8.108 8.117 7.988 8.088 414,529 -0.02(-0.24%)
Jun 29, 2017 8.338 8.338 7.993 8.108 600,786 -0.27(-3.20%)
Jun 28, 2017 8.069 8.481 8.050 8.376 845,344 +0.33(+4.05%)
Jun 27, 2017 8.108 8.146 7.954 8.050 305,921 -0.08(-0.94%)
Jun 26, 2017 8.127 8.223 8.040 8.127 415,259 -0.05(-0.59%)
Jun 23, 2017 8.146 8.184 8.036 8.175 805,214 +0.03(+0.35%)
Jun 22, 2017 8.136 8.218 8.069 8.146 234,400 +0.06(+0.71%)
Jun 21, 2017 8.050 8.165 8.021 8.088 326,663 +0.04(+0.48%)
Jun 20, 2017 8.108 8.232 8.050 8.050 196,836 -0.05(-0.59%)
Jun 19, 2017 8.012 8.127 8.002 8.098 368,037 +0.14(+1.81%)
Jun 16, 2017 7.906 8.079 7.906 7.954 719,997 +0.01(+0.12%)
Jun 15, 2017 8.002 8.079 7.945 7.945 225,645 -0.12(-1.54%)
Jun 14, 2017 8.108 8.184 8.050 8.069 250,696 -0.07(-0.82%)
Jun 13, 2017 8.194 8.251 8.098 8.136 281,162 -0.01(-0.12%)
Jun 12, 2017 8.069 8.376 7.983 8.146 641,702 +0.02(+0.24%)
Jun 09, 2017 8.385 8.510 7.993 8.127 596,073 -0.25(-2.97%)
Jun 08, 2017 8.031 8.405 7.954 8.376 824,821 +0.37(+4.67%)
Jun 07, 2017 8.031 8.079 7.935 8.002 341,574 -0.08(-0.95%)
Jun 06, 2017 8.002 8.146 7.935 8.079 398,689 +0.07(+0.84%)
Jun 05, 2017 8.108 8.108 7.973 8.012 219,351 -0.06(-0.71%)
Jun 02, 2017 8.088 8.223 8.060 8.069 402,537 -0.02(-0.24%)
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.