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 (%)
Jan 31, 2017 7.466 7.667 7.447 7.638 259,966 +0.12(+1.66%)
Jan 30, 2017 7.543 7.629 7.466 7.514 361,904 -0.12(-1.51%)
Jan 27, 2017 7.571 7.830 7.571 7.629 377,972 +0.07(+0.89%)
Jan 26, 2017 7.811 7.830 7.533 7.562 378,700 -0.26(-3.31%)
Jan 25, 2017 7.907 7.974 7.801 7.821 212,404 +0.00(+0.00%)
Jan 24, 2017 7.571 7.868 7.571 7.821 306,399 +0.21(+2.77%)
Jan 23, 2017 7.667 7.695 7.495 7.610 331,968 -0.06(-0.75%)
Jan 20, 2017 7.792 7.859 7.610 7.667 507,715 -0.12(-1.60%)
Jan 19, 2017 7.840 7.897 7.734 7.792 247,098 -0.05(-0.61%)
Jan 18, 2017 7.859 7.897 7.782 7.840 372,797 +0.01(+0.12%)
Jan 17, 2017 8.098 8.137 7.773 7.830 543,982 -0.27(-3.31%)
Jan 13, 2017 8.098 8.098 8.098 0 +0.06(+0.72%)
Jan 12, 2017 8.185 8.261 7.964 8.041 334,787 -0.17(-2.10%)
Jan 11, 2017 8.290 8.357 8.194 8.213 195,594 -0.09(-1.04%)
Jan 10, 2017 8.175 8.386 8.166 8.300 282,145 +0.12(+1.41%)
Jan 09, 2017 8.156 8.309 8.079 8.185 230,502 +0.04(+0.47%)
Jan 06, 2017 8.213 8.213 8.051 8.146 253,291 -0.05(-0.58%)
Jan 05, 2017 8.233 8.405 8.108 8.194 300,874 -0.15(-1.84%)
Jan 04, 2017 8.070 8.348 8.060 8.348 394,250 +0.28(+3.44%)
Jan 03, 2017 8.051 8.261 7.983 8.070 308,517 +0.11(+1.32%)
Dec 30, 2016 7.964 7.964 7.964 0 -0.09(-1.07%)
Dec 29, 2016 8.041 8.146 7.983 8.051 256,737 +0.06(+0.72%)
Dec 28, 2016 8.261 8.290 7.974 7.993 367,683 -0.29(-3.47%)
Dec 27, 2016 8.242 8.357 8.233 8.281 158,272 -0.02(-0.23%)
Dec 23, 2016 8.300 8.300 8.300 0 +0.12(+1.41%)
Dec 22, 2016 8.463 8.491 8.161 8.185 287,415 -0.25(-2.95%)
Dec 21, 2016 8.415 8.482 8.271 8.434 313,712 -0.02(-0.23%)
Dec 20, 2016 8.338 8.606 8.309 8.453 499,249 +0.17(+2.08%)
Dec 19, 2016 8.328 8.434 8.213 8.281 363,728 -0.05(-0.58%)
Dec 16, 2016 8.405 8.539 8.204 8.328 2,180,532 +0.01(+0.12%)
Dec 15, 2016 8.213 8.472 8.175 8.319 1,095,209 +0.12(+1.40%)
Dec 14, 2016 8.003 8.247 7.945 8.204 904,079 +0.18(+2.27%)
Dec 13, 2016 7.715 8.233 7.696 8.022 1,397,848 +0.41(+5.42%)
Dec 12, 2016 7.753 7.792 7.590 7.610 276,614 -0.17(-2.22%)
Dec 09, 2016 7.849 7.945 7.705 7.782 255,271 -0.02(-0.25%)
Dec 08, 2016 7.686 7.912 7.648 7.801 502,934 +0.10(+1.24%)
Dec 07, 2016 7.830 7.849 7.624 7.705 440,223 -0.11(-1.35%)
Dec 06, 2016 7.725 7.849 7.581 7.811 331,208 +0.12(+1.62%)
Dec 05, 2016 7.658 7.859 7.610 7.686 387,444 +0.10(+1.26%)
Dec 02, 2016 7.600 7.686 7.418 7.590 383,537 -0.01(-0.13%)
Dec 01, 2016 7.849 7.878 7.533 7.600 495,075 -0.26(-3.29%)
Nov 30, 2016 8.089 8.089 7.792 7.859 487,548 -0.16(-2.03%)
Nov 29, 2016 7.907 8.271 7.868 8.022 633,974 +0.15(+1.95%)
Nov 28, 2016 8.242 8.290 7.849 7.868 457,083 -0.37(-4.53%)
Nov 25, 2016 8.108 8.242 8.079 8.242 232,697 +0.14(+1.78%)
Nov 23, 2016 8.098 8.098 8.098 0 -0.11(-1.29%)
Nov 22, 2016 8.309 8.357 8.146 8.204 667,033 +0.20(+2.52%)
Nov 21, 2016 7.878 8.041 7.878 8.003 285,291 +0.11(+1.46%)
Nov 18, 2016 7.936 7.982 7.797 7.888 304,551 -0.04(-0.48%)
Nov 17, 2016 7.667 7.936 7.648 7.926 611,477 +0.32(+4.16%)
Nov 16, 2016 7.571 7.648 7.495 7.610 222,657 +0.03(+0.38%)
Nov 15, 2016 7.667 7.705 7.485 7.581 459,219 -0.09(-1.12%)
Nov 14, 2016 7.619 7.763 7.562 7.667 369,456 +0.15(+2.04%)
Nov 11, 2016 7.399 7.696 7.380 7.514 591,880 +0.11(+1.42%)
Nov 10, 2016 7.466 7.610 7.265 7.408 410,666 +0.03(+0.39%)
Nov 09, 2016 7.198 7.418 7.150 7.380 592,129 +0.06(+0.79%)
Nov 08, 2016 7.322 7.413 7.265 7.322 505,426 +0.00(+0.00%)
Nov 07, 2016 7.351 7.380 7.265 7.322 593,387 +0.19(+2.69%)
Nov 04, 2016 7.207 7.265 7.083 7.130 544,727 -0.05(-0.67%)
Nov 03, 2016 7.313 7.351 7.140 7.178 513,495 -0.13(-1.83%)
Nov 02, 2016 7.274 7.495 7.245 7.313 455,810 -0.02(-0.26%)
Nov 01, 2016 7.341 7.504 7.159 7.332 851,383 -0.01(-0.13%)
Oct 31, 2016 7.552 7.571 6.996 7.341 1,558,858 +0.18(+2.54%)
Oct 28, 2016 7.907 7.936 6.086 7.159 3,913,118 -1.46(-16.91%)
Oct 27, 2016 8.836 8.875 8.597 8.616 485,810 -0.09(-0.99%)
Oct 26, 2016 8.683 8.827 8.597 8.702 387,751 +0.03(+0.33%)
Oct 25, 2016 9.066 9.143 8.549 8.673 772,094 -0.42(-4.64%)
Oct 24, 2016 9.105 9.229 9.066 9.095 551,797 -0.01(-0.11%)
Oct 21, 2016 9.009 9.181 8.923 9.105 255,899 +0.04(+0.42%)
Oct 20, 2016 9.018 9.162 9.018 9.066 165,246 -0.01(-0.11%)
Oct 19, 2016 9.105 9.201 9.018 9.076 195,232 +0.03(+0.32%)
Oct 18, 2016 9.181 9.306 9.009 9.047 200,819 -0.06(-0.63%)
Oct 17, 2016 8.999 9.133 8.999 9.105 176,742 +0.11(+1.17%)
Oct 14, 2016 9.086 9.143 8.961 8.999 360,103 -0.06(-0.63%)
Oct 13, 2016 9.095 9.105 8.961 9.057 264,000 -0.09(-0.94%)
Oct 12, 2016 9.296 9.411 9.047 9.143 262,448 -0.12(-1.34%)
Oct 11, 2016 9.641 9.641 9.220 9.268 276,770 -0.39(-4.07%)
Oct 10, 2016 9.450 9.680 9.450 9.661 267,060 +0.15(+1.61%)
Oct 07, 2016 9.335 9.852 9.220 9.507 525,364 +0.16(+1.74%)
Oct 06, 2016 9.306 9.364 9.124 9.344 457,255 -0.06(-0.61%)
Oct 05, 2016 9.546 9.641 9.335 9.402 1,297,239 -0.80(-7.80%)
Oct 04, 2016 10.26 10.41 10.17 10.20 251,555 -0.12(-1.21%)
Oct 03, 2016 10.25 10.33 10.14 10.32 322,771 +0.08(+0.75%)
Sep 30, 2016 10.09 10.41 10.02 10.25 700,904 +0.18(+1.81%)
Sep 29, 2016 10.15 10.22 9.986 10.06 270,454 -0.10(-0.94%)
Sep 28, 2016 10.10 10.21 10.02 10.16 267,733 +0.01(+0.09%)
Sep 27, 2016 9.919 10.17 9.892 10.15 430,683 +0.27(+2.72%)
Sep 26, 2016 10.06 10.06 9.843 9.881 258,520 -0.21(-2.09%)
Sep 23, 2016 10.09 10.18 9.929 10.09 343,780 -0.01(-0.10%)
Sep 22, 2016 10.08 10.20 9.996 10.10 583,647 +0.05(+0.48%)
Sep 21, 2016 9.900 10.06 9.814 10.05 304,242 +0.20(+2.04%)
Sep 20, 2016 9.977 10.05 9.852 9.852 286,565 -0.11(-1.06%)
Sep 19, 2016 9.833 10.01 9.766 9.958 513,653 +0.18(+1.86%)
Sep 16, 2016 9.728 9.824 9.680 9.776 439,365 -0.02(-0.20%)
Sep 15, 2016 9.536 9.919 9.526 9.795 605,588 +0.29(+3.02%)
Sep 14, 2016 9.411 9.613 9.373 9.507 319,326 +0.11(+1.12%)
Sep 13, 2016 9.651 9.689 9.162 9.402 557,522 -0.35(-3.54%)
Sep 12, 2016 9.440 9.804 9.258 9.747 638,595 +0.26(+2.73%)
Sep 09, 2016 9.689 9.824 9.421 9.488 511,713 -0.29(-2.94%)
Sep 08, 2016 9.814 9.852 9.718 9.776 334,294 -0.02(-0.20%)
Sep 07, 2016 9.680 9.795 9.661 9.795 686,286 +0.12(+1.29%)
Sep 06, 2016 9.555 9.814 9.555 9.670 614,918 +0.02(+0.20%)
Sep 02, 2016 9.613 9.651 9.651 9.651 485,499 +0.13(+1.41%)
Sep 01, 2016 9.383 9.589 9.383 9.517 528,477 +0.08(+0.81%)
Aug 31, 2016 9.728 9.785 9.316 9.440 743,856 -0.37(-3.81%)
Aug 30, 2016 9.756 9.814 9.603 9.814 723,720 +0.13(+1.39%)
Aug 29, 2016 9.488 9.833 9.459 9.680 1,275,438 +0.24(+2.54%)
Aug 26, 2016 9.277 9.469 9.277 9.440 549,903 +0.09(+0.92%)
Aug 25, 2016 9.162 9.421 9.124 9.354 827,571 +0.10(+1.04%)
Aug 24, 2016 9.306 9.440 9.172 9.258 732,950 -0.11(-1.13%)
Aug 23, 2016 9.450 9.488 9.239 9.364 706,775 -0.07(-0.71%)
Aug 22, 2016 9.229 9.450 9.076 9.431 790,670 +0.15(+1.65%)
Aug 19, 2016 8.923 9.277 8.890 9.277 1,532,898 +0.36(+4.09%)
Aug 18, 2016 8.626 8.971 8.626 8.913 962,205 +0.24(+2.76%)
Aug 17, 2016 8.290 8.798 8.290 8.673 2,078,345 +0.35(+4.26%)
Aug 16, 2016 8.137 8.319 8.098 8.319 611,965 +0.16(+2.00%)
Aug 15, 2016 7.897 8.277 7.868 8.156 936,037 +0.31(+3.91%)
Aug 12, 2016 7.619 7.849 7.610 7.849 684,336 +0.19(+2.50%)
Aug 11, 2016 7.543 7.662 7.514 7.658 520,556 +0.16(+2.17%)
Aug 10, 2016 7.658 7.667 7.456 7.495 641,232 -0.15(-2.01%)
Aug 09, 2016 7.600 7.667 7.571 7.648 458,910 +0.08(+1.01%)
Aug 08, 2016 7.523 7.658 7.523 7.571 356,764 -0.01(-0.13%)
Aug 05, 2016 7.514 7.614 7.437 7.581 527,060 +0.11(+1.41%)
Aug 04, 2016 7.370 7.504 7.217 7.475 529,405 +0.12(+1.56%)
Aug 03, 2016 7.629 7.629 7.313 7.360 736,391 -0.25(-3.27%)
Aug 02, 2016 7.638 7.667 7.504 7.610 578,606 -0.06(-0.75%)
Aug 01, 2016 7.504 7.667 7.456 7.667 461,890 +0.17(+2.30%)
Jul 29, 2016 7.245 7.619 7.153 7.495 847,542 +0.25(+3.44%)
Jul 28, 2016 7.217 7.284 7.188 7.245 598,229 +0.05(+0.67%)
Jul 27, 2016 7.054 7.217 7.054 7.198 609,097 +0.18(+2.60%)
Jul 26, 2016 6.776 7.035 6.766 7.015 474,796 +0.16(+2.38%)
Jul 25, 2016 6.785 6.872 6.738 6.853 275,342 +0.10(+1.42%)
Jul 22, 2016 6.651 6.776 6.622 6.757 301,273 +0.13(+2.03%)
Jul 21, 2016 6.622 6.709 6.603 6.622 384,188 +0.02(+0.29%)
Jul 20, 2016 6.642 6.646 6.546 6.603 399,201 +0.03(+0.44%)
Jul 19, 2016 6.709 6.709 6.575 6.575 213,940 -0.12(-1.86%)
Jul 18, 2016 6.642 6.738 6.622 6.699 185,041 +0.08(+1.16%)
Jul 15, 2016 6.699 6.709 6.613 6.622 220,750 -0.03(-0.43%)
Jul 14, 2016 6.785 6.824 6.646 6.651 241,142 -0.08(-1.14%)
Jul 13, 2016 6.766 6.876 6.718 6.728 307,008 -0.07(-0.99%)
Jul 12, 2016 6.766 6.833 6.680 6.795 462,957 +0.06(+0.85%)
Jul 11, 2016 6.651 6.766 6.651 6.738 345,893 +0.10(+1.44%)
Jul 08, 2016 6.498 6.699 6.460 6.642 483,891 +0.18(+2.82%)
Jul 07, 2016 6.239 6.484 6.239 6.460 336,096 +0.15(+2.43%)
Jul 06, 2016 6.143 6.354 6.076 6.306 225,562 +0.06(+0.92%)
Jul 05, 2016 6.306 6.364 6.182 6.249 289,037 -0.06(-0.91%)
Jul 01, 2016 6.230 6.306 6.306 6.306 299,354 +0.11(+1.70%)
Jun 30, 2016 6.115 6.210 6.091 6.201 305,945 +0.11(+1.73%)
Jun 29, 2016 5.990 6.124 5.971 6.095 321,050 +0.15(+2.58%)
Jun 28, 2016 5.904 6.028 5.865 5.942 431,910 +0.12(+2.14%)
Jun 27, 2016 5.952 6.001 5.798 5.817 531,178 -0.26(-4.26%)
Jun 24, 2016 6.076 6.124 5.990 6.076 1,409,747 -0.27(-4.23%)
Jun 23, 2016 6.325 6.383 6.258 6.345 254,495 +0.12(+2.00%)
Jun 22, 2016 6.297 6.354 6.220 6.220 166,405 -0.08(-1.22%)
Jun 21, 2016 6.373 6.431 6.239 6.297 235,570 -0.04(-0.61%)
Jun 20, 2016 6.364 6.498 6.335 6.335 272,454 +0.10(+1.54%)
Jun 17, 2016 6.239 6.316 6.162 6.239 430,954 -0.05(-0.76%)
Jun 16, 2016 6.258 6.325 6.172 6.287 216,326 -0.01(-0.15%)
Jun 15, 2016 6.249 6.440 6.220 6.297 316,166 +0.08(+1.23%)
Jun 14, 2016 6.345 6.412 6.191 6.220 286,025 -0.16(-2.55%)
Jun 13, 2016 6.508 6.546 6.364 6.383 206,161 -0.14(-2.20%)
Jun 10, 2016 6.479 6.651 6.479 6.527 409,155 -0.06(-0.87%)
Jun 09, 2016 6.613 6.622 6.527 6.584 201,914 -0.05(-0.72%)
Jun 08, 2016 6.517 6.670 6.483 6.632 388,990 +0.12(+1.76%)
Jun 07, 2016 6.450 6.546 6.426 6.517 376,984 +0.04(+0.59%)
Jun 06, 2016 6.392 6.517 6.383 6.479 342,685 +0.09(+1.35%)
Jun 03, 2016 6.450 6.450 6.325 6.392 243,657 -0.08(-1.19%)
Jun 02, 2016 6.287 6.469 6.287 6.469 339,034 +0.11(+1.66%)
Jun 01, 2016 6.134 6.373 6.124 6.364 397,596 +0.17(+2.79%)
May 31, 2016 6.134 6.191 6.105 6.191 364,595 +0.09(+1.41%)
May 27, 2016 6.038 6.105 6.105 6.105 191,466 +0.05(+0.79%)
May 26, 2016 6.095 6.115 6.019 6.057 237,962 -0.03(-0.47%)
May 25, 2016 6.047 6.172 6.009 6.086 277,358 +0.01(+0.16%)
May 24, 2016 5.942 6.086 5.904 6.076 494,847 +0.20(+3.43%)
May 23, 2016 5.894 5.961 5.846 5.875 288,912 -0.09(-1.45%)
May 20, 2016 5.808 5.961 5.770 5.961 253,675 +0.16(+2.81%)
May 19, 2016 5.865 5.904 5.750 5.798 179,950 -0.12(-1.94%)
May 18, 2016 5.865 5.952 5.817 5.913 213,888 +0.05(+0.82%)
May 17, 2016 5.990 5.990 5.827 5.865 388,652 -0.12(-2.08%)
May 16, 2016 5.923 6.067 5.923 5.990 314,394 +0.05(+0.81%)
May 13, 2016 5.932 6.019 5.904 5.942 251,449 +0.02(+0.32%)
May 12, 2016 6.000 6.038 5.865 5.923 274,765 -0.03(-0.48%)
May 11, 2016 5.894 6.086 5.894 5.952 348,241 +0.02(+0.32%)
May 10, 2016 5.875 5.942 5.799 5.932 389,745 +0.12(+1.98%)
May 09, 2016 5.837 5.885 5.760 5.817 379,184 +0.01(+0.16%)
May 06, 2016 5.779 5.827 5.683 5.808 312,186 -0.03(-0.49%)
May 05, 2016 5.817 5.856 5.750 5.837 347,271 +0.08(+1.33%)
May 04, 2016 5.770 5.904 5.702 5.760 544,726 -0.04(-0.66%)
May 03, 2016 5.808 6.019 5.750 5.798 684,461 -0.12(-1.94%)
May 02, 2016 5.655 5.942 5.655 5.913 821,944 +0.19(+3.35%)
Apr 29, 2016 6.076 6.086 5.626 5.722 1,010,369 -0.67(-10.49%)
Apr 28, 2016 6.287 6.493 6.287 6.392 814,589 +0.06(+0.91%)
Apr 27, 2016 6.220 6.402 6.220 6.335 386,130 +0.14(+2.32%)
Apr 26, 2016 6.153 6.230 6.105 6.191 209,187 +0.06(+0.94%)
Apr 25, 2016 6.230 6.230 5.798 6.134 428,454 -0.07(-1.08%)
Apr 22, 2016 6.153 6.268 6.148 6.201 278,222 +0.04(+0.62%)
Apr 21, 2016 6.201 6.239 6.124 6.162 426,170 +0.02(+0.31%)
Apr 20, 2016 6.000 6.172 5.990 6.143 248,763 +0.15(+2.56%)
Apr 19, 2016 5.923 6.057 5.846 5.990 319,262 +0.11(+1.79%)
Apr 18, 2016 5.837 5.904 5.789 5.885 270,500 -0.02(-0.32%)
Apr 15, 2016 5.885 5.913 5.817 5.904 298,652 -0.01(-0.16%)
Apr 14, 2016 5.913 5.923 5.798 5.913 259,159 -0.02(-0.32%)
Apr 13, 2016 5.655 5.952 5.616 5.932 448,768 +0.33(+5.81%)
Apr 12, 2016 5.540 5.674 5.463 5.607 318,079 +0.06(+1.04%)
Apr 11, 2016 5.520 5.611 5.377 5.549 285,404 +0.05(+0.87%)
Apr 08, 2016 5.674 5.750 5.415 5.501 395,669 -0.12(-2.21%)
Apr 07, 2016 5.760 5.775 5.616 5.626 264,259 -0.18(-3.14%)
Apr 06, 2016 5.674 5.808 5.635 5.808 170,555 +0.14(+2.54%)
Apr 05, 2016 5.693 5.741 5.655 5.664 162,197 -0.10(-1.66%)
Apr 04, 2016 5.856 5.875 5.722 5.760 186,445 -0.12(-1.96%)
Apr 01, 2016 5.626 5.880 5.626 5.875 268,031 +0.20(+3.55%)
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%)
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.