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

A10 Networks Inc (NY: ATEN )

15.41 -0.10 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 29, 2019 6.753 6.869 6.705 6.821 810,596 +0.12(+1.72%)
Mar 28, 2019 6.676 6.744 6.667 6.705 321,743 +0.04(+0.58%)
Mar 27, 2019 6.840 6.840 6.638 6.667 192,036 -0.17(-2.53%)
Mar 26, 2019 6.917 6.965 6.782 6.840 350,661 -0.04(-0.56%)
Mar 25, 2019 6.840 6.898 6.773 6.878 325,689 +0.04(+0.56%)
Mar 22, 2019 7.042 7.061 6.773 6.840 390,849 -0.25(-3.53%)
Mar 21, 2019 6.917 7.128 6.917 7.090 406,499 +0.17(+2.50%)
Mar 20, 2019 6.965 7.023 6.830 6.917 349,769 -0.06(-0.83%)
Mar 19, 2019 6.994 7.071 6.926 6.975 566,034 +0.00(+0.00%)
Mar 18, 2019 6.926 7.052 6.926 6.975 480,949 +0.04(+0.55%)
Mar 15, 2019 6.830 6.965 6.821 6.936 1,657,782 +0.13(+1.98%)
Mar 14, 2019 6.849 6.926 6.792 6.801 257,656 -0.05(-0.70%)
Mar 13, 2019 6.840 6.905 6.806 6.849 316,611 +0.04(+0.56%)
Mar 12, 2019 6.898 6.907 6.763 6.811 668,654 -0.09(-1.26%)
Mar 11, 2019 6.647 6.926 6.647 6.898 1,041,624 +0.28(+4.22%)
Mar 08, 2019 6.590 6.676 6.561 6.619 325,361 -0.02(-0.29%)
Mar 07, 2019 6.647 6.724 6.638 6.638 236,959 -0.03(-0.43%)
Mar 06, 2019 6.638 6.724 6.628 6.667 577,820 +0.03(+0.43%)
Mar 05, 2019 6.667 6.715 6.633 6.638 312,783 -0.02(-0.29%)
Mar 04, 2019 6.724 6.763 6.638 6.657 184,534 -0.09(-1.28%)
Mar 01, 2019 6.753 6.753 6.696 6.744 157,898 +0.03(+0.43%)
Feb 28, 2019 6.686 6.763 6.686 6.715 341,621 +0.03(+0.43%)
Feb 27, 2019 6.676 6.715 6.619 6.686 234,180 +0.00(+0.00%)
Feb 26, 2019 6.734 6.763 6.647 6.686 475,513 -0.04(-0.57%)
Feb 25, 2019 6.686 6.753 6.686 6.724 377,501 +0.05(+0.72%)
Feb 22, 2019 6.561 6.705 6.561 6.676 399,164 +0.14(+2.21%)
Feb 21, 2019 6.388 6.561 6.349 6.532 293,861 +0.13(+1.95%)
Feb 20, 2019 6.445 6.484 6.397 6.407 191,968 -0.05(-0.75%)
Feb 19, 2019 6.407 6.494 6.349 6.455 358,704 +0.01(+0.15%)
Feb 15, 2019 6.465 6.503 6.407 6.445 221,099 +0.03(+0.45%)
Feb 14, 2019 6.378 6.513 6.378 6.417 289,257 +0.01(+0.15%)
Feb 13, 2019 6.397 6.494 6.359 6.407 567,676 -0.01(-0.15%)
Feb 12, 2019 6.417 6.436 6.253 6.417 642,819 +0.05(+0.76%)
Feb 11, 2019 6.263 6.455 6.263 6.368 501,274 +0.13(+2.16%)
Feb 08, 2019 6.782 6.782 6.215 6.234 733,153 -0.56(-8.22%)
Feb 07, 2019 6.715 6.801 6.676 6.792 381,234 +0.05(+0.71%)
Feb 06, 2019 6.686 6.840 6.657 6.744 542,454 -0.01(-0.14%)
Feb 05, 2019 6.753 6.763 6.676 6.753 291,630 +0.02(+0.29%)
Feb 04, 2019 6.599 6.763 6.599 6.734 362,930 +0.11(+1.60%)
Feb 01, 2019 6.532 6.705 6.532 6.628 262,991 +0.10(+1.47%)
Jan 31, 2019 6.445 6.580 6.407 6.532 393,890 +0.09(+1.34%)
Jan 30, 2019 6.320 6.455 6.272 6.445 221,631 +0.13(+2.13%)
Jan 29, 2019 6.301 6.378 6.224 6.311 188,393 +0.04(+0.61%)
Jan 28, 2019 6.311 6.378 6.253 6.272 296,264 -0.09(-1.36%)
Jan 25, 2019 6.388 6.455 6.340 6.359 347,294 +0.02(+0.30%)
Jan 24, 2019 6.301 6.494 6.292 6.340 354,215 +0.03(+0.46%)
Jan 23, 2019 6.272 6.388 6.234 6.311 267,041 +0.04(+0.61%)
Jan 22, 2019 6.407 6.522 6.195 6.272 416,472 -0.18(-2.83%)
Jan 18, 2019 6.215 6.484 6.195 6.455 1,190,322 +0.29(+4.68%)
Jan 17, 2019 6.205 6.224 6.099 6.166 319,118 -0.05(-0.77%)
Jan 16, 2019 6.243 6.301 6.186 6.215 354,754 -0.01(-0.15%)
Jan 15, 2019 6.013 6.330 6.013 6.224 533,231 +0.21(+3.52%)
Jan 14, 2019 6.388 6.388 5.984 6.013 416,936 -0.43(-6.72%)
Jan 11, 2019 6.388 6.503 6.368 6.445 327,024 +0.01(+0.15%)
Jan 10, 2019 6.311 6.522 6.282 6.436 337,089 +0.13(+1.98%)
Jan 09, 2019 6.224 6.359 6.176 6.311 360,171 +0.10(+1.55%)
Jan 08, 2019 6.003 6.215 5.984 6.215 432,247 +0.24(+4.03%)
Jan 07, 2019 5.907 6.003 5.820 5.974 288,680 +0.05(+0.81%)
Jan 04, 2019 5.878 6.003 5.849 5.926 185,549 +0.14(+2.50%)
Jan 03, 2019 5.916 5.945 5.782 5.782 156,970 -0.18(-3.06%)
Jan 02, 2019 5.897 6.032 5.839 5.964 254,334 -0.04(-0.64%)
Dec 31, 2018 5.859 6.013 5.801 6.003 391,680 +0.17(+2.97%)
Dec 28, 2018 5.782 5.936 5.762 5.830 286,795 +0.07(+1.17%)
Dec 27, 2018 5.762 5.839 5.599 5.762 346,688 -0.10(-1.64%)
Dec 26, 2018 5.618 5.897 5.589 5.859 478,235 +0.29(+5.18%)
Dec 24, 2018 5.560 5.724 5.541 5.570 199,374 -0.01(-0.17%)
Dec 21, 2018 5.782 5.782 5.580 5.580 883,568 -0.17(-3.01%)
Dec 20, 2018 5.705 5.887 5.685 5.753 350,691 +0.04(+0.67%)
Dec 19, 2018 5.964 6.061 5.685 5.714 1,060,563 -0.28(-4.65%)
Dec 18, 2018 5.926 6.070 5.849 5.993 615,119 +0.11(+1.80%)
Dec 17, 2018 6.032 6.032 5.811 5.887 343,913 -0.14(-2.39%)
Dec 14, 2018 6.090 6.157 6.003 6.032 240,954 -0.12(-1.88%)
Dec 13, 2018 6.215 6.282 6.090 6.147 347,027 -0.05(-0.78%)
Dec 12, 2018 6.138 6.301 6.138 6.195 382,695 +0.13(+2.06%)
Dec 11, 2018 6.263 6.301 5.993 6.070 443,654 -0.07(-1.10%)
Dec 10, 2018 6.176 6.368 6.061 6.138 523,545 +0.31(+5.28%)
Dec 07, 2018 5.907 5.984 5.801 5.830 155,196 -0.08(-1.30%)
Dec 06, 2018 5.820 5.916 5.791 5.907 290,114 +0.04(+0.66%)
Dec 04, 2018 6.003 6.022 5.859 5.868 208,106 -0.14(-2.40%)
Dec 03, 2018 6.099 6.099 5.984 6.013 299,062 -0.05(-0.79%)
Nov 30, 2018 6.061 6.061 5.936 6.061 313,614 +0.01(+0.16%)
Nov 29, 2018 6.061 6.157 6.037 6.051 257,284 -0.05(-0.79%)
Nov 28, 2018 6.013 6.152 6.008 6.099 838,915 +0.07(+1.12%)
Nov 27, 2018 6.041 6.118 6.003 6.032 346,244 -0.07(-1.10%)
Nov 26, 2018 5.916 6.109 5.868 6.099 694,652 +0.21(+3.59%)
Nov 23, 2018 5.580 6.234 5.580 5.887 871,614 +0.28(+4.97%)
Nov 21, 2018 5.609 5.609 5.609 0 +0.00(+0.00%)
Nov 20, 2018 5.685 5.743 5.503 5.609 246,101 -0.14(-2.51%)
Nov 19, 2018 5.820 5.897 5.714 5.753 346,160 -0.13(-2.13%)
Nov 16, 2018 5.936 5.974 5.839 5.878 185,133 -0.11(-1.77%)
Nov 15, 2018 5.907 6.022 5.868 5.984 166,192 +0.08(+1.30%)
Nov 14, 2018 5.964 6.032 5.878 5.907 168,736 -0.01(-0.16%)
Nov 13, 2018 5.993 6.051 5.878 5.916 223,869 -0.06(-0.97%)
Nov 12, 2018 6.080 6.118 5.964 5.974 257,799 -0.13(-2.05%)
Nov 09, 2018 6.166 6.215 6.051 6.099 247,191 -0.09(-1.40%)
Nov 08, 2018 6.215 6.243 6.157 6.186 505,374 -0.06(-0.92%)
Nov 07, 2018 5.964 6.340 5.964 6.243 569,636 +0.28(+4.68%)
Nov 06, 2018 5.830 6.008 5.801 5.964 337,692 +0.11(+1.81%)
Nov 05, 2018 5.984 5.984 5.685 5.859 367,011 -0.09(-1.46%)
Nov 02, 2018 5.916 6.003 5.811 5.945 330,142 +0.02(+0.32%)
Nov 01, 2018 5.609 5.955 5.609 5.926 423,173 +0.34(+6.02%)
Oct 31, 2018 5.695 6.041 5.589 5.589 642,620 +0.11(+1.93%)
Oct 30, 2018 5.378 5.483 5.339 5.483 304,125 +0.10(+1.79%)
Oct 29, 2018 5.455 5.560 5.339 5.387 170,200 -0.02(-0.36%)
Oct 26, 2018 5.426 5.522 5.339 5.406 168,501 -0.07(-1.23%)
Oct 25, 2018 5.445 5.522 5.378 5.474 410,736 +0.03(+0.53%)
Oct 24, 2018 5.560 5.685 5.435 5.445 251,586 -0.15(-2.75%)
Oct 23, 2018 5.599 5.666 5.532 5.599 213,387 -0.11(-1.85%)
Oct 22, 2018 5.724 5.820 5.685 5.705 222,530 -0.04(-0.67%)
Oct 19, 2018 5.705 5.868 5.705 5.743 742,093 +0.04(+0.67%)
Oct 18, 2018 5.743 5.811 5.676 5.705 431,800 -0.09(-1.50%)
Oct 17, 2018 5.618 5.801 5.570 5.791 334,785 +0.10(+1.69%)
Oct 16, 2018 5.580 5.724 5.556 5.695 293,423 +0.13(+2.25%)
Oct 15, 2018 5.358 5.657 5.358 5.570 318,677 +0.21(+3.95%)
Oct 12, 2018 5.512 5.522 5.301 5.358 444,278 -0.08(-1.42%)
Oct 11, 2018 5.435 5.532 5.397 5.435 315,665 +0.00(+0.00%)
Oct 10, 2018 5.551 5.560 5.435 5.435 365,607 -0.12(-2.08%)
Oct 09, 2018 5.676 5.777 5.541 5.551 260,074 -0.14(-2.53%)
Oct 08, 2018 5.839 5.868 5.661 5.695 285,073 -0.14(-2.47%)
Oct 05, 2018 5.887 5.945 5.762 5.839 299,997 -0.08(-1.30%)
Oct 04, 2018 5.916 6.027 5.887 5.916 297,826 -0.01(-0.16%)
Oct 03, 2018 5.907 6.013 5.849 5.926 285,091 +0.03(+0.49%)
Oct 02, 2018 5.907 5.936 5.811 5.897 359,667 +0.00(+0.00%)
Oct 01, 2018 5.897 5.984 5.830 5.897 348,457 +0.05(+0.82%)
Sep 28, 2018 5.849 5.936 5.830 5.849 216,734 -0.02(-0.33%)
Sep 27, 2018 5.839 6.032 5.839 5.868 417,942 +0.02(+0.33%)
Sep 26, 2018 5.830 5.916 5.777 5.849 382,232 +0.03(+0.50%)
Sep 25, 2018 5.936 6.022 5.820 5.820 220,265 -0.11(-1.79%)
Sep 24, 2018 5.820 5.936 5.772 5.926 393,028 +0.08(+1.32%)
Sep 21, 2018 5.907 5.945 5.820 5.849 690,014 -0.06(-0.98%)
Sep 20, 2018 5.984 6.013 5.897 5.907 246,759 -0.07(-1.13%)
Sep 19, 2018 5.936 5.984 5.868 5.974 335,295 +0.02(+0.32%)
Sep 18, 2018 6.051 6.070 5.955 5.955 333,628 -0.11(-1.75%)
Sep 17, 2018 6.138 6.181 6.041 6.061 288,527 -0.08(-1.25%)
Sep 14, 2018 6.253 6.282 6.128 6.138 348,437 -0.13(-2.00%)
Sep 13, 2018 6.417 6.484 6.215 6.263 224,901 -0.13(-1.96%)
Sep 12, 2018 6.513 6.513 6.368 6.388 160,272 -0.13(-1.92%)
Sep 11, 2018 6.397 6.561 6.378 6.513 455,781 +0.13(+2.11%)
Sep 10, 2018 6.311 6.407 6.282 6.378 243,162 +0.07(+1.07%)
Sep 07, 2018 6.301 6.364 6.243 6.311 270,891 +0.00(+0.00%)
Sep 06, 2018 6.292 6.456 6.272 6.311 305,966 +0.01(+0.15%)
Sep 05, 2018 6.340 6.378 6.205 6.301 415,553 -0.06(-0.91%)
Sep 04, 2018 6.638 6.638 6.340 6.359 646,321 -0.35(-5.17%)
Aug 31, 2018 6.705 6.705 6.705 0 +0.04(+0.58%)
Aug 30, 2018 6.657 6.724 6.619 6.667 213,143 +0.03(+0.43%)
Aug 29, 2018 6.686 6.724 6.494 6.638 230,318 -0.05(-0.72%)
Aug 28, 2018 6.715 6.724 6.676 6.686 107,323 -0.03(-0.43%)
Aug 27, 2018 6.753 6.821 6.657 6.715 217,203 -0.03(-0.43%)
Aug 24, 2018 6.715 6.792 6.590 6.744 162,992 +0.02(+0.29%)
Aug 23, 2018 6.705 6.763 6.657 6.724 141,844 +0.02(+0.29%)
Aug 22, 2018 6.628 6.724 6.590 6.705 226,655 +0.06(+0.87%)
Aug 21, 2018 6.638 6.744 6.628 6.647 171,262 +0.01(+0.14%)
Aug 20, 2018 6.551 6.696 6.542 6.638 217,431 +0.08(+1.17%)
Aug 17, 2018 6.542 6.599 6.522 6.561 169,956 +0.01(+0.15%)
Aug 16, 2018 6.426 6.561 6.378 6.551 152,167 +0.16(+2.56%)
Aug 15, 2018 6.378 6.393 6.330 6.388 160,144 -0.03(-0.45%)
Aug 14, 2018 6.397 6.474 6.340 6.417 113,011 +0.02(+0.30%)
Aug 13, 2018 6.445 6.445 6.311 6.397 154,658 -0.03(-0.45%)
Aug 10, 2018 6.253 6.484 6.195 6.426 434,091 +0.12(+1.83%)
Aug 09, 2018 6.407 6.522 6.311 6.311 148,364 -0.12(-1.80%)
Aug 08, 2018 6.388 6.455 6.311 6.426 225,257 +0.00(+0.00%)
Aug 07, 2018 6.465 6.503 6.378 6.426 128,766 -0.02(-0.30%)
Aug 06, 2018 6.445 6.494 6.397 6.445 171,955 +0.02(+0.30%)
Aug 03, 2018 6.494 6.571 6.397 6.426 279,519 -0.07(-1.04%)
Aug 02, 2018 6.474 6.532 6.311 6.494 213,583 +0.01(+0.15%)
Aug 01, 2018 6.484 6.502 6.397 6.484 345,329 -0.02(-0.30%)
Jul 31, 2018 6.619 6.619 6.474 6.503 315,760 -0.08(-1.17%)
Jul 30, 2018 6.609 6.638 6.513 6.580 355,175 -0.05(-0.73%)
Jul 27, 2018 6.888 6.888 6.609 6.628 297,294 -0.29(-4.17%)
Jul 26, 2018 6.975 6.975 6.801 6.917 169,795 -0.06(-0.83%)
Jul 25, 2018 6.878 6.975 6.878 6.975 197,898 +0.09(+1.26%)
Jul 24, 2018 6.946 6.946 6.792 6.888 313,844 -0.04(-0.56%)
Jul 23, 2018 6.975 6.975 6.874 6.926 236,535 -0.08(-1.10%)
Jul 20, 2018 7.023 7.023 6.849 7.003 448,197 -0.02(-0.27%)
Jul 19, 2018 7.090 7.177 7.023 7.023 233,077 -0.04(-0.54%)
Jul 18, 2018 7.023 7.076 6.926 7.061 224,031 +0.06(+0.82%)
Jul 17, 2018 6.965 7.080 6.965 7.003 208,146 +0.00(+0.00%)
Jul 16, 2018 7.003 7.095 6.936 7.003 318,143 +0.01(+0.14%)
Jul 13, 2018 7.061 7.071 6.965 6.994 235,772 -0.07(-0.95%)
Jul 12, 2018 7.013 7.109 7.013 7.061 316,313 +0.09(+1.24%)
Jul 11, 2018 6.763 7.042 6.763 6.975 351,163 +0.18(+2.69%)
Jul 10, 2018 6.734 6.801 6.715 6.792 548,551 +0.08(+1.15%)
Jul 09, 2018 6.724 6.724 6.643 6.715 545,419 -0.01(-0.14%)
Jul 06, 2018 6.561 6.773 6.542 6.724 649,049 +0.14(+2.19%)
Jul 05, 2018 6.426 6.604 6.368 6.580 639,762 +0.16(+2.55%)
Jul 03, 2018 6.417 6.417 6.417 0 +0.21(+3.41%)
Jul 02, 2018 5.964 6.205 5.964 6.205 215,302 +0.21(+3.53%)
Jun 29, 2018 6.013 6.070 5.899 5.993 177,874 -0.02(-0.32%)
Jun 28, 2018 5.964 6.013 5.926 6.013 211,960 +0.04(+0.64%)
Jun 27, 2018 6.109 6.147 5.964 5.974 242,911 -0.13(-2.05%)
Jun 26, 2018 5.984 6.138 5.936 6.099 259,553 +0.12(+1.93%)
Jun 25, 2018 6.272 6.272 5.974 5.984 319,718 -0.33(-5.18%)
Jun 22, 2018 6.407 6.436 6.253 6.311 481,124 -0.09(-1.35%)
Jun 21, 2018 6.513 6.513 6.378 6.397 262,305 -0.09(-1.34%)
Jun 20, 2018 6.417 6.532 6.368 6.484 363,801 +0.09(+1.35%)
Jun 19, 2018 6.436 6.489 6.340 6.397 414,728 -0.10(-1.48%)
Jun 18, 2018 6.272 6.522 6.272 6.494 526,017 +0.20(+3.21%)
Jun 15, 2018 6.292 6.215 6.292 969,977 +0.08(+1.24%)
Jun 14, 2018 6.176 6.234 6.157 6.215 347,270 +0.06(+0.94%)
Jun 13, 2018 6.138 6.176 6.118 6.157 223,452 +0.05(+0.79%)
Jun 12, 2018 6.080 6.133 6.041 6.109 322,220 +0.04(+0.63%)
Jun 11, 2018 6.003 6.099 5.993 6.070 159,017 +0.06(+0.96%)
Jun 08, 2018 6.041 6.099 5.945 6.013 192,046 -0.04(-0.64%)
Jun 07, 2018 6.147 6.166 5.984 6.051 247,784 -0.11(-1.72%)
Jun 06, 2018 6.138 6.157 204,575 -0.02(-0.31%)
Jun 05, 2018 6.147 6.253 6.118 6.176 399,858 +0.05(+0.78%)
Jun 04, 2018 6.234 6.292 6.109 6.128 229,418 -0.11(-1.70%)
Jun 01, 2018 6.215 6.253 6.157 6.234 320,371 +0.05(+0.78%)
May 31, 2018 6.128 6.292 6.128 6.186 393,312 +0.07(+1.10%)
May 30, 2018 6.080 6.128 6.003 6.118 336,829 +0.08(+1.27%)
May 29, 2018 6.013 6.118 5.984 6.041 176,786 +0.02(+0.32%)
May 25, 2018 6.022 6.022 6.022 0 +0.02(+0.32%)
May 24, 2018 6.013 6.061 5.955 6.003 156,476 -0.04(-0.64%)
May 23, 2018 6.013 6.128 5.974 6.041 253,007 +0.02(+0.32%)
May 22, 2018 6.041 6.099 5.993 6.022 222,002 +0.00(+0.00%)
May 21, 2018 5.993 6.039 5.945 6.022 256,855 +0.07(+1.13%)
May 18, 2018 5.984 6.013 5.936 5.955 253,932 +0.00(+0.00%)
May 17, 2018 5.964 5.999 5.912 5.955 236,139 -0.01(-0.16%)
May 16, 2018 5.868 6.008 5.868 5.964 180,994 +0.09(+1.47%)
May 15, 2018 5.830 5.907 5.811 5.878 178,637 +0.01(+0.16%)
May 14, 2018 5.878 5.924 5.791 5.868 167,619 -0.02(-0.33%)
May 11, 2018 5.945 5.964 5.796 5.887 219,584 -0.07(-1.13%)
May 10, 2018 6.041 6.041 5.897 5.955 138,940 -0.07(-1.12%)
May 09, 2018 6.080 6.118 5.940 6.022 229,823 -0.06(-0.95%)
May 08, 2018 6.080 6.109 5.993 6.080 264,990 +0.00(+0.00%)
May 07, 2018 6.061 6.138 6.003 6.080 361,028 +0.04(+0.64%)
May 04, 2018 5.926 6.109 5.868 6.041 177,886 +0.08(+1.29%)
May 03, 2018 6.003 6.032 5.936 5.964 212,622 -0.07(-1.12%)
May 02, 2018 5.945 6.061 5.849 6.032 159,628 +0.06(+0.97%)
May 01, 2018 5.878 5.974 5.859 5.974 165,413 +0.11(+1.80%)
Apr 30, 2018 5.936 6.003 5.854 5.868 221,394 -0.07(-1.13%)
Apr 27, 2018 5.993 6.022 5.897 5.936 127,099 -0.03(-0.48%)
Apr 26, 2018 5.907 5.993 5.887 5.964 155,621 +0.07(+1.14%)
Apr 25, 2018 5.916 5.964 5.782 5.897 300,494 -0.04(-0.65%)
Apr 24, 2018 5.974 6.051 5.887 5.936 195,082 -0.02(-0.32%)
Apr 23, 2018 6.099 6.186 5.936 5.955 194,823 -0.15(-2.52%)
Apr 20, 2018 6.118 6.234 6.090 6.109 731,108 +0.00(+0.00%)
Apr 19, 2018 6.090 6.147 6.013 6.109 404,501 +0.00(+0.00%)
Apr 18, 2018 6.186 6.186 6.085 6.109 327,985 -0.02(-0.31%)
Apr 17, 2018 6.032 6.195 6.003 6.128 355,060 +0.10(+1.59%)
Apr 16, 2018 5.945 6.109 5.907 6.032 320,524 +0.15(+2.62%)
Apr 13, 2018 5.916 5.964 5.835 5.878 249,201 +0.00(+0.00%)
Apr 12, 2018 5.878 5.945 5.811 5.878 295,940 +0.01(+0.16%)
Apr 11, 2018 5.859 6.003 5.811 5.868 333,898 +0.02(+0.33%)
Apr 10, 2018 5.676 5.926 5.666 5.849 449,089 +0.24(+4.29%)
Apr 09, 2018 5.666 5.743 5.580 5.609 765,208 -0.04(-0.68%)
Apr 06, 2018 5.753 5.762 5.589 5.647 279,170 -0.14(-2.49%)
Apr 05, 2018 5.801 5.830 5.714 5.791 271,922 +0.06(+1.01%)
Apr 04, 2018 5.503 5.762 5.483 5.734 285,448 +0.15(+2.76%)
Apr 03, 2018 5.483 5.609 5.416 5.580 415,434 +0.13(+2.29%)
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.