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

Performant Financial (NQ: PFMT )

3.170 +0.020 (+0.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 29, 2016 1.850 1.950 1.790 1.790 17,693 -0.01(-0.56%)
Apr 28, 2016 1.760 1.850 1.750 1.800 62,794 +0.05(+2.86%)
Apr 27, 2016 1.750 1.820 1.600 1.750 92,839 +0.02(+1.16%)
Apr 26, 2016 1.710 1.760 1.710 1.730 5,339 -0.02(-1.14%)
Apr 25, 2016 1.750 1.820 1.710 1.750 22,219 -0.02(-1.13%)
Apr 22, 2016 1.790 1.820 1.770 1.770 4,724 -0.03(-1.67%)
Apr 21, 2016 1.840 1.840 1.790 1.800 3,664 +0.00(+0.00%)
Apr 20, 2016 1.850 1.860 1.800 1.800 7,880 +0.00(+0.00%)
Apr 19, 2016 1.790 1.830 1.750 1.800 17,194 +0.03(+1.69%)
Apr 18, 2016 1.800 1.860 1.770 1.770 29,880 -0.04(-2.21%)
Apr 15, 2016 1.770 1.880 1.760 1.810 15,212 +0.01(+0.56%)
Apr 14, 2016 1.890 1.920 1.800 1.800 9,609 -0.02(-1.10%)
Apr 13, 2016 1.920 1.920 1.790 1.820 27,814 +0.02(+1.11%)
Apr 12, 2016 1.700 1.860 1.690 1.800 35,721 +0.11(+6.51%)
Apr 11, 2016 1.770 1.770 1.690 1.690 17,012 -0.08(-4.52%)
Apr 08, 2016 1.769 1.770 1.690 1.770 10,012 +0.04(+2.31%)
Apr 07, 2016 1.710 1.767 1.680 1.730 6,209 +0.03(+1.76%)
Apr 06, 2016 1.775 1.775 1.650 1.700 55,925 -0.04(-2.30%)
Apr 05, 2016 1.760 1.760 1.640 1.740 298,433 +0.03(+1.75%)
Apr 04, 2016 1.731 1.840 1.700 1.710 8,754 +0.03(+1.79%)
Apr 01, 2016 1.700 1.770 1.660 1.680 204,712 -0.02(-1.18%)
Mar 31, 2016 1.700 1.770 1.700 1.700 132,772 +0.00(+0.00%)
Mar 30, 2016 1.730 1.730 1.700 1.700 21,205 +0.00(+0.00%)
Mar 29, 2016 1.710 1.740 1.680 1.700 13,869 -0.02(-1.16%)
Mar 28, 2016 1.660 1.750 1.650 1.720 138,701 +0.08(+4.88%)
Mar 24, 2016 1.580 1.640 1.640 1.640 178,800 +0.04(+2.50%)
Mar 23, 2016 1.600 1.640 1.560 1.600 36,613 +0.00(+0.00%)
Mar 22, 2016 1.640 1.730 1.580 1.600 56,454 -0.03(-1.84%)
Mar 21, 2016 1.690 1.750 1.590 1.630 46,819 +0.03(+1.87%)
Mar 18, 2016 1.720 1.800 1.600 1.600 782,281 -0.10(-5.88%)
Mar 17, 2016 1.640 1.800 1.640 1.700 68,428 -0.09(-5.03%)
Mar 16, 2016 1.810 1.885 1.750 1.790 18,114 -0.03(-1.65%)
Mar 15, 2016 1.880 1.890 1.730 1.820 21,097 -0.09(-4.71%)
Mar 14, 2016 1.830 1.920 1.830 1.910 33,685 +0.06(+3.24%)
Mar 11, 2016 1.790 1.880 1.790 1.850 22,148 +0.09(+5.11%)
Mar 10, 2016 1.770 1.840 1.760 1.760 15,781 +0.01(+0.57%)
Mar 09, 2016 1.750 1.810 1.720 1.750 78,846 +0.01(+0.57%)
Mar 08, 2016 1.720 1.830 1.700 1.740 21,928 +0.00(+0.00%)
Mar 07, 2016 1.730 1.780 1.710 1.740 437,418 +0.00(+0.00%)
Mar 04, 2016 1.740 1.750 1.740 1.740 82,475 +0.01(+0.58%)
Mar 03, 2016 1.714 1.780 1.714 1.730 301,343 -0.02(-1.14%)
Mar 02, 2016 1.700 1.750 1.690 1.750 4,023 +0.05(+2.94%)
Mar 01, 2016 1.720 1.730 1.600 1.700 44,467 +0.05(+3.03%)
Feb 29, 2016 1.720 1.750 1.650 1.650 56,405 -0.10(-5.71%)
Feb 26, 2016 1.700 1.800 1.690 1.750 454,802 +0.13(+8.02%)
Feb 25, 2016 1.660 1.780 1.520 1.620 133,765 -0.08(-4.71%)
Feb 24, 2016 1.700 1.740 1.690 1.700 6,239 -0.01(-0.58%)
Feb 23, 2016 1.720 1.750 1.700 1.710 32,186 -0.03(-1.72%)
Feb 22, 2016 1.700 1.750 1.700 1.740 17,305 +0.03(+1.75%)
Feb 19, 2016 1.710 1.800 1.700 1.710 47,337 -0.03(-1.72%)
Feb 18, 2016 1.710 1.760 1.700 1.740 52,945 +0.01(+0.58%)
Feb 17, 2016 1.690 1.740 1.670 1.730 46,078 +0.04(+2.37%)
Feb 16, 2016 1.640 1.750 1.640 1.690 10,586 +0.05(+3.05%)
Feb 12, 2016 1.650 1.640 1.640 1.640 7,800 +0.00(+0.00%)
Feb 11, 2016 1.640 1.710 1.640 1.640 29,378 +0.00(+0.00%)
Feb 10, 2016 1.660 1.660 1.640 1.640 19,544 +0.00(+0.00%)
Feb 09, 2016 1.640 1.670 1.630 1.640 49,234 +0.00(+0.00%)
Feb 08, 2016 1.680 1.710 1.640 1.640 40,292 -0.08(-4.65%)
Feb 05, 2016 1.730 1.750 1.710 1.720 61,096 -0.01(-0.58%)
Feb 04, 2016 1.730 1.760 1.720 1.730 63,191 +0.00(+0.00%)
Feb 03, 2016 1.680 1.760 1.600 1.730 157,989 +0.05(+2.98%)
Feb 02, 2016 1.680 1.690 1.680 1.680 7,703 -0.01(-0.59%)
Feb 01, 2016 1.740 1.740 1.690 1.690 10,918 -0.02(-1.17%)
Jan 29, 2016 1.680 1.750 1.680 1.710 110,699 +0.03(+1.79%)
Jan 28, 2016 1.700 1.710 1.680 1.680 33,769 -0.01(-0.59%)
Jan 27, 2016 1.680 1.710 1.660 1.690 71,395 +0.02(+1.20%)
Jan 26, 2016 1.660 1.725 1.630 1.670 219,646 +0.00(+0.00%)
Jan 25, 2016 1.720 1.780 1.668 1.670 9,033 -0.06(-3.47%)
Jan 22, 2016 1.710 1.810 1.700 1.730 130,620 +0.03(+1.76%)
Jan 21, 2016 1.700 1.770 1.690 1.700 73,835 +0.00(+0.00%)
Jan 20, 2016 1.660 1.700 1.660 1.700 55,257 -0.06(-3.41%)
Jan 19, 2016 1.800 1.800 1.680 1.760 54,967 -0.04(-2.22%)
Jan 15, 2016 1.810 1.800 1.800 1.800 118,800 -0.06(-3.23%)
Jan 14, 2016 1.830 1.860 1.740 1.860 58,741 +0.03(+1.64%)
Jan 13, 2016 1.740 1.880 1.740 1.830 32,828 -0.07(-3.68%)
Jan 12, 2016 1.860 1.900 1.860 1.900 10,454 +0.05(+2.70%)
Jan 11, 2016 1.910 1.940 1.780 1.850 60,308 -0.06(-3.14%)
Jan 08, 2016 1.920 1.940 1.750 1.910 42,691 -0.01(-0.52%)
Jan 07, 2016 1.900 1.950 1.834 1.920 35,793 -0.02(-1.03%)
Jan 06, 2016 1.890 1.950 1.890 1.940 41,736 +0.01(+0.52%)
Jan 05, 2016 1.850 1.940 1.820 1.930 61,547 +0.08(+4.32%)
Jan 04, 2016 1.750 1.890 1.730 1.850 79,498 +0.06(+3.35%)
Dec 31, 2015 1.710 1.790 1.790 1.790 139,900 +0.10(+5.92%)
Dec 30, 2015 1.790 1.830 1.650 1.690 4,306,557 -0.11(-6.11%)
Dec 29, 2015 1.870 1.920 1.750 1.800 64,840 -0.07(-3.74%)
Dec 28, 2015 1.910 1.970 1.860 1.870 73,019 -0.04(-2.09%)
Dec 24, 2015 1.930 1.910 1.910 1.910 248,100 +0.01(+0.53%)
Dec 23, 2015 1.940 1.960 1.860 1.900 590,943 -0.02(-1.04%)
Dec 22, 2015 1.890 1.955 1.874 1.920 13,857 -0.01(-0.52%)
Dec 21, 2015 1.960 2.080 1.880 1.930 162,256 -0.02(-1.03%)
Dec 18, 2015 2.010 2.090 1.930 1.950 85,377 -0.09(-4.41%)
Dec 17, 2015 1.950 2.090 1.950 2.040 32,051 -0.02(-0.97%)
Dec 16, 2015 2.020 2.080 1.970 2.060 50,337 +0.04(+1.98%)
Dec 15, 2015 1.980 2.020 1.800 2.020 36,598 +0.05(+2.54%)
Dec 14, 2015 1.920 2.010 1.680 1.970 82,859 +0.01(+0.51%)
Dec 11, 2015 1.920 1.980 1.910 1.960 356,120 +0.02(+1.03%)
Dec 10, 2015 1.980 1.980 1.929 1.940 142,564 -0.02(-1.02%)
Dec 09, 2015 1.920 1.970 1.920 1.960 64,420 +0.01(+0.51%)
Dec 08, 2015 1.945 1.970 1.920 1.950 29,827 +0.00(+0.00%)
Dec 07, 2015 2.000 2.000 1.920 1.950 63,519 -0.07(-3.47%)
Dec 04, 2015 1.964 2.050 1.920 2.020 84,365 +0.05(+2.54%)
Dec 03, 2015 1.968 2.030 1.940 1.970 28,921 +0.03(+1.55%)
Dec 02, 2015 1.980 1.980 1.880 1.940 26,805 -0.04(-2.02%)
Dec 01, 2015 1.980 2.000 1.950 1.980 55,878 +0.00(+0.00%)
Nov 30, 2015 1.950 2.000 1.948 1.980 75,064 +0.01(+0.51%)
Nov 27, 2015 1.960 1.980 1.930 1.970 7,832 +0.01(+0.51%)
Nov 25, 2015 1.960 1.960 1.960 1.960 22,300 -0.01(-0.51%)
Nov 24, 2015 1.950 2.005 1.860 1.970 92,363 +0.03(+1.55%)
Nov 23, 2015 2.000 2.000 1.910 1.940 85,246 -0.06(-3.00%)
Nov 20, 2015 1.980 2.040 1.940 2.000 214,863 +0.01(+0.50%)
Nov 19, 2015 1.970 1.990 1.970 1.990 22,554 +0.02(+1.02%)
Nov 18, 2015 1.965 2.020 1.940 1.970 72,518 -0.01(-0.51%)
Nov 17, 2015 2.000 2.020 1.930 1.980 43,831 -0.05(-2.46%)
Nov 16, 2015 2.170 2.170 2.010 2.030 18,033 -0.01(-0.49%)
Nov 13, 2015 2.080 2.120 2.020 2.040 22,872 -0.02(-0.97%)
Nov 12, 2015 2.180 2.180 2.030 2.060 16,811 -0.09(-4.19%)
Nov 11, 2015 2.170 2.190 2.130 2.150 9,178 -0.02(-0.92%)
Nov 10, 2015 2.290 2.300 2.120 2.170 71,458 -0.12(-5.24%)
Nov 09, 2015 2.330 2.390 2.250 2.290 49,154 -0.10(-4.18%)
Nov 06, 2015 2.290 2.410 2.250 2.390 42,792 +0.09(+3.91%)
Nov 05, 2015 2.436 2.490 2.260 2.300 26,249 +0.02(+0.88%)
Nov 04, 2015 2.330 2.440 2.250 2.280 16,038 -0.04(-1.72%)
Nov 03, 2015 2.480 2.500 2.320 2.320 110,883 -0.16(-6.45%)
Nov 02, 2015 2.250 2.510 2.250 2.480 16,261 +0.17(+7.36%)
Oct 30, 2015 2.270 2.390 2.220 2.310 25,557 +0.05(+2.21%)
Oct 29, 2015 2.335 2.390 2.200 2.260 459,407 -0.11(-4.64%)
Oct 28, 2015 2.370 2.470 2.340 2.370 141,306 +0.10(+4.41%)
Oct 27, 2015 2.460 2.490 2.260 2.270 76,700 -0.23(-9.20%)
Oct 26, 2015 2.620 2.900 2.460 2.500 27,953 -0.16(-6.02%)
Oct 23, 2015 2.720 2.750 2.580 2.660 49,973 -0.06(-2.21%)
Oct 22, 2015 2.760 2.840 2.715 2.720 19,780 -0.15(-5.23%)
Oct 21, 2015 3.020 3.040 2.830 2.870 49,064 -0.13(-4.33%)
Oct 20, 2015 3.010 3.220 2.990 3.000 119,845 -0.04(-1.32%)
Oct 19, 2015 3.040 3.125 3.040 3.040 17,805 -0.04(-1.30%)
Oct 16, 2015 3.100 3.100 3.000 3.080 48,398 +0.10(+3.36%)
Oct 15, 2015 2.980 3.070 2.774 2.980 17,805 +0.01(+0.34%)
Oct 14, 2015 3.120 3.120 2.970 2.970 10,036 -0.13(-4.19%)
Oct 13, 2015 3.090 3.140 3.080 3.100 13,952 -0.01(-0.32%)
Oct 12, 2015 3.070 3.150 3.070 3.110 15,976 +0.00(+0.00%)
Oct 09, 2015 3.120 3.160 3.050 3.110 58,225 +0.00(+0.00%)
Oct 08, 2015 3.120 3.140 3.090 3.110 22,954 +0.04(+1.30%)
Oct 07, 2015 3.010 3.290 3.010 3.070 38,893 +0.05(+1.66%)
Oct 06, 2015 2.620 3.060 2.620 3.020 158,847 +0.47(+18.43%)
Oct 05, 2015 2.440 2.630 2.380 2.550 58,249 +0.12(+4.94%)
Oct 02, 2015 2.310 2.434 2.230 2.430 28,400 +0.08(+3.40%)
Oct 01, 2015 2.460 2.460 2.350 2.350 15,602 -0.07(-2.89%)
Sep 30, 2015 2.400 2.470 2.290 2.420 88,692 +0.02(+0.83%)
Sep 29, 2015 2.310 2.410 2.270 2.400 45,186 +0.05(+2.13%)
Sep 28, 2015 2.500 2.500 2.255 2.350 24,377 -0.18(-7.11%)
Sep 25, 2015 2.550 2.620 2.530 2.530 10,088 -0.06(-2.32%)
Sep 24, 2015 2.560 2.620 2.549 2.590 7,538 +0.00(+0.00%)
Sep 23, 2015 2.560 2.670 2.540 2.590 10,349 -0.12(-4.43%)
Sep 22, 2015 2.630 2.760 2.630 2.710 17,826 -0.01(-0.37%)
Sep 21, 2015 2.790 2.840 2.690 2.720 30,079 -0.08(-2.86%)
Sep 18, 2015 2.950 3.100 2.750 2.800 123,170 -0.19(-6.35%)
Sep 17, 2015 3.090 3.090 2.950 2.990 13,180 -0.12(-3.86%)
Sep 16, 2015 3.140 3.260 3.090 3.110 22,278 -0.07(-2.20%)
Sep 15, 2015 3.130 3.180 3.080 3.180 46,235 +0.07(+2.25%)
Sep 14, 2015 3.150 3.220 3.060 3.110 18,401 -0.06(-1.89%)
Sep 11, 2015 3.080 3.210 3.080 3.170 18,472 +0.05(+1.60%)
Sep 10, 2015 3.280 3.290 3.090 3.120 37,407 -0.20(-6.02%)
Sep 09, 2015 2.920 3.390 2.920 3.320 132,640 +0.42(+14.48%)
Sep 08, 2015 2.800 2.940 2.670 2.900 55,545 +0.14(+5.07%)
Sep 04, 2015 2.680 2.760 2.760 2.760 37,900 +0.04(+1.47%)
Sep 03, 2015 2.560 2.750 2.550 2.720 95,575 +0.18(+7.09%)
Sep 02, 2015 2.450 2.560 2.450 2.540 61,244 +0.07(+2.83%)
Sep 01, 2015 2.550 2.550 2.400 2.470 25,107 -0.13(-5.00%)
Aug 31, 2015 2.660 2.750 2.600 2.600 23,053 -0.08(-2.99%)
Aug 28, 2015 2.640 2.740 2.630 2.680 20,774 -0.03(-1.11%)
Aug 27, 2015 2.560 2.720 2.546 2.710 36,885 +0.15(+5.86%)
Aug 26, 2015 2.500 2.580 2.410 2.560 34,509 +0.10(+4.07%)
Aug 25, 2015 2.450 2.530 2.360 2.460 141,012 +0.07(+2.93%)
Aug 24, 2015 2.480 2.620 2.370 2.390 65,891 -0.23(-8.78%)
Aug 21, 2015 2.730 2.730 2.580 2.620 65,345 -0.12(-4.38%)
Aug 20, 2015 2.764 2.795 2.710 2.740 25,280 -0.08(-2.84%)
Aug 19, 2015 2.780 2.840 2.740 2.820 21,760 -0.01(-0.35%)
Aug 18, 2015 2.770 2.840 2.710 2.830 32,957 +0.03(+1.07%)
Aug 17, 2015 2.820 2.840 2.720 2.800 40,313 -0.02(-0.71%)
Aug 14, 2015 2.950 2.950 2.760 2.820 55,944 -0.15(-5.05%)
Aug 13, 2015 2.990 3.040 2.960 2.970 37,737 -0.10(-3.26%)
Aug 12, 2015 2.970 3.090 2.890 3.070 19,700 +0.10(+3.37%)
Aug 11, 2015 3.100 3.110 2.970 2.970 47,792 -0.10(-3.26%)
Aug 10, 2015 3.050 3.140 3.000 3.070 35,834 +0.02(+0.66%)
Aug 07, 2015 3.050 3.200 3.030 3.050 36,370 -0.04(-1.29%)
Aug 06, 2015 3.200 3.200 2.870 3.090 48,899 +0.07(+2.32%)
Aug 05, 2015 3.090 3.120 3.000 3.020 26,709 -0.03(-0.98%)
Aug 04, 2015 3.070 3.120 3.000 3.050 49,210 +0.02(+0.66%)
Aug 03, 2015 3.090 3.210 2.960 3.030 128,868 -0.10(-3.19%)
Jul 31, 2015 3.020 3.130 3.000 3.130 108,058 +0.11(+3.64%)
Jul 30, 2015 2.990 3.080 2.950 3.020 124,586 +0.03(+1.00%)
Jul 29, 2015 3.050 3.050 2.955 2.990 37,828 +0.01(+0.34%)
Jul 28, 2015 3.070 3.110 2.970 2.980 39,139 -0.03(-1.00%)
Jul 27, 2015 2.873 3.060 2.873 3.010 41,092 -0.03(-0.99%)
Jul 24, 2015 3.130 3.130 2.895 3.040 95,691 -0.07(-2.25%)
Jul 23, 2015 3.130 3.200 3.020 3.110 105,780 -0.04(-1.27%)
Jul 22, 2015 3.080 3.180 3.070 3.150 59,634 +0.02(+0.64%)
Jul 21, 2015 3.180 3.230 3.060 3.130 149,717 -0.05(-1.57%)
Jul 20, 2015 3.230 3.270 3.170 3.180 137,171 -0.07(-2.15%)
Jul 17, 2015 3.150 3.260 3.150 3.250 36,407 +0.09(+2.85%)
Jul 16, 2015 3.170 3.210 3.100 3.160 73,577 +0.00(+0.00%)
Jul 15, 2015 3.200 3.220 3.090 3.160 36,005 -0.04(-1.25%)
Jul 14, 2015 3.070 3.250 3.050 3.200 31,365 +0.10(+3.23%)
Jul 13, 2015 3.160 3.170 3.070 3.100 35,225 -0.05(-1.59%)
Jul 10, 2015 3.140 3.200 3.050 3.150 19,192 +0.08(+2.61%)
Jul 09, 2015 3.120 3.200 3.040 3.070 50,923 +0.00(+0.00%)
Jul 08, 2015 3.050 3.180 3.010 3.070 83,148 -0.02(-0.65%)
Jul 07, 2015 3.050 3.140 3.010 3.090 110,445 +0.05(+1.64%)
Jul 06, 2015 3.070 3.110 3.005 3.040 175,557 -0.07(-2.25%)
Jul 02, 2015 3.120 3.110 3.110 3.110 98,100 -0.02(-0.64%)
Jul 01, 2015 3.240 3.250 3.070 3.130 137,331 -0.11(-3.40%)
Jun 30, 2015 3.310 3.350 3.180 3.240 111,363 -0.06(-1.82%)
Jun 29, 2015 3.370 3.405 3.250 3.300 385,059 -0.10(-2.94%)
Jun 26, 2015 3.350 3.400 3.240 3.400 4,542,778 +0.07(+2.10%)
Jun 25, 2015 3.300 3.350 3.210 3.330 181,834 +0.03(+0.91%)
Jun 24, 2015 3.360 3.370 3.240 3.300 129,313 -0.09(-2.65%)
Jun 23, 2015 3.340 3.400 3.260 3.390 137,139 +0.03(+0.89%)
Jun 22, 2015 3.300 3.390 3.180 3.360 175,005 +0.08(+2.44%)
Jun 19, 2015 3.240 3.290 3.115 3.280 296,528 +0.05(+1.55%)
Jun 18, 2015 3.030 3.250 2.990 3.230 196,588 +0.19(+6.25%)
Jun 17, 2015 3.070 3.080 2.990 3.040 99,304 -0.01(-0.33%)
Jun 16, 2015 2.980 3.090 2.880 3.050 114,051 +0.06(+2.01%)
Jun 15, 2015 3.190 3.190 2.920 2.990 189,680 -0.24(-7.43%)
Jun 12, 2015 3.110 3.240 3.100 3.230 197,581 +0.11(+3.53%)
Jun 11, 2015 3.100 3.140 3.070 3.120 62,952 +0.01(+0.32%)
Jun 10, 2015 3.140 3.140 3.020 3.110 100,699 +0.01(+0.32%)
Jun 09, 2015 3.000 3.120 3.000 3.100 94,393 +0.10(+3.33%)
Jun 08, 2015 3.070 3.070 2.960 3.000 106,670 -0.09(-2.91%)
Jun 05, 2015 3.010 3.100 2.940 3.090 100,539 +0.09(+3.00%)
Jun 04, 2015 3.110 3.170 3.000 3.000 174,780 -0.12(-3.85%)
Jun 03, 2015 3.140 3.250 3.080 3.120 153,023 -0.03(-0.95%)
Jun 02, 2015 3.000 3.195 3.000 3.150 161,932 +0.13(+4.30%)
Jun 01, 2015 3.080 3.080 2.980 3.020 300,095 -0.02(-0.66%)
May 29, 2015 2.830 3.060 2.800 3.040 539,059 +0.19(+6.67%)
May 28, 2015 2.790 2.870 2.730 2.850 287,643 +0.04(+1.42%)
May 27, 2015 2.800 2.840 2.720 2.810 146,787 +0.03(+1.08%)
May 26, 2015 2.920 2.920 2.750 2.780 110,842 -0.17(-5.76%)
May 22, 2015 3.080 2.950 2.950 2.950 113,300 -0.12(-3.91%)
May 21, 2015 2.970 3.100 2.970 3.070 107,570 +0.11(+3.72%)
May 20, 2015 3.000 3.040 2.865 2.960 628,510 -0.02(-0.67%)
May 19, 2015 2.700 3.010 2.640 2.980 284,755 +0.29(+10.78%)
May 18, 2015 2.670 2.740 2.630 2.690 199,939 +0.01(+0.37%)
May 15, 2015 2.850 2.860 2.630 2.680 148,697 -0.16(-5.63%)
May 14, 2015 2.840 2.870 2.800 2.840 84,354 +0.03(+1.07%)
May 13, 2015 2.790 2.940 2.770 2.810 110,224 +0.02(+0.54%)
May 12, 2015 2.850 2.930 2.780 2.795 251,624 -0.06(-2.27%)
May 11, 2015 2.890 2.960 2.840 2.860 283,345 -0.03(-1.04%)
May 08, 2015 2.920 3.180 2.890 2.890 295,110 +0.01(+0.35%)
May 07, 2015 2.740 2.940 2.334 2.880 1,933,148 +0.09(+3.23%)
May 06, 2015 2.810 2.850 2.700 2.790 248,443 -0.03(-1.06%)
May 05, 2015 2.900 2.950 2.800 2.820 110,466 -0.08(-2.76%)
May 04, 2015 2.900 2.980 2.850 2.900 102,053 -0.02(-0.68%)
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.