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

Energy Focus Inc (NQ: EFOI )

1.551 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 30, 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 (%)
Oct 31, 2016 147.00 147.00 138.95 143.15 681 -3.15(-2.15%)
Oct 28, 2016 147.00 154.70 141.75 146.30 1,729 -3.15(-2.11%)
Oct 27, 2016 142.80 149.80 138.25 149.45 1,984 +8.40(+5.96%)
Oct 26, 2016 140.70 144.20 140.00 141.05 614 +1.75(+1.26%)
Oct 25, 2016 136.85 142.80 136.50 139.30 1,932 +0.70(+0.51%)
Oct 24, 2016 148.40 148.40 135.80 138.60 3,086 -6.65(-4.58%)
Oct 21, 2016 143.15 147.70 139.65 145.25 3,315 +2.80(+1.97%)
Oct 20, 2016 156.45 156.54 142.45 142.45 2,318 -10.85(-7.08%)
Oct 19, 2016 160.65 161.00 152.25 153.30 1,163 -6.30(-3.95%)
Oct 18, 2016 160.30 162.93 154.00 159.60 1,021 +1.05(+0.66%)
Oct 17, 2016 147.70 160.65 147.35 158.55 2,664 +11.55(+7.86%)
Oct 14, 2016 147.70 148.75 145.16 147.00 746 +1.05(+0.72%)
Oct 13, 2016 150.50 153.30 141.05 145.95 2,502 -3.50(-2.34%)
Oct 12, 2016 147.00 151.90 146.65 149.45 799 +3.15(+2.15%)
Oct 11, 2016 154.00 154.00 145.25 146.30 1,726 -9.45(-6.07%)
Oct 10, 2016 157.85 163.80 155.40 155.75 1,352 -2.45(-1.55%)
Oct 07, 2016 160.30 165.20 157.50 158.20 1,289 -2.10(-1.31%)
Oct 06, 2016 164.85 167.65 158.55 160.30 1,684 -5.60(-3.38%)
Oct 05, 2016 175.00 175.00 162.75 165.90 2,987 -10.15(-5.77%)
Oct 04, 2016 184.45 186.90 171.50 176.05 5,185 -4.55(-2.52%)
Oct 03, 2016 172.90 187.85 166.78 180.60 6,873 +9.45(+5.52%)
Sep 30, 2016 173.60 182.35 170.45 171.15 2,965 +2.45(+1.45%)
Sep 29, 2016 169.75 192.50 159.95 168.70 19,854 +11.20(+7.11%)
Sep 28, 2016 141.75 159.86 141.75 157.50 4,667 +15.40(+10.84%)
Sep 27, 2016 137.90 142.10 137.90 142.10 1,604 +4.20(+3.05%)
Sep 26, 2016 140.00 141.05 137.38 137.90 2,845 -2.10(-1.50%)
Sep 23, 2016 141.05 141.75 139.30 140.00 2,060 +0.00(+0.00%)
Sep 22, 2016 139.30 142.45 139.30 140.00 2,482 +1.05(+0.76%)
Sep 21, 2016 136.50 140.00 135.45 138.95 1,534 +4.20(+3.12%)
Sep 20, 2016 134.05 137.90 133.00 134.75 940 +0.70(+0.52%)
Sep 19, 2016 131.25 141.75 131.19 134.05 3,305 +1.40(+1.06%)
Sep 16, 2016 131.95 133.00 128.45 132.65 1,966 +0.70(+0.53%)
Sep 15, 2016 128.10 134.75 128.10 131.95 2,008 +2.45(+1.89%)
Sep 14, 2016 134.75 136.15 126.31 129.50 3,283 -5.60(-4.15%)
Sep 13, 2016 138.25 138.95 134.05 135.10 3,287 -3.15(-2.28%)
Sep 12, 2016 138.25 139.82 138.25 138.25 3,234 -0.35(-0.25%)
Sep 09, 2016 140.00 142.80 138.25 138.60 3,162 -1.40(-1.00%)
Sep 08, 2016 138.25 143.50 138.25 140.00 3,082 +0.70(+0.50%)
Sep 07, 2016 139.30 140.70 138.95 139.30 2,427 +1.05(+0.76%)
Sep 06, 2016 137.55 138.25 136.50 138.25 1,346 +1.75(+1.28%)
Sep 02, 2016 136.15 136.50 136.50 136.50 1,705 +1.05(+0.78%)
Sep 01, 2016 136.50 139.30 134.05 135.45 3,761 -1.05(-0.77%)
Aug 31, 2016 139.30 139.30 136.50 136.50 3,113 -1.75(-1.27%)
Aug 30, 2016 140.00 140.70 137.20 138.25 1,889 -1.75(-1.25%)
Aug 29, 2016 137.20 141.05 136.85 140.00 2,692 +3.50(+2.56%)
Aug 26, 2016 139.30 140.00 133.35 136.50 2,205 -1.05(-0.76%)
Aug 25, 2016 136.50 138.25 133.35 137.55 4,718 +1.05(+0.77%)
Aug 24, 2016 139.30 140.70 135.45 136.50 5,596 -2.80(-2.01%)
Aug 23, 2016 143.50 144.76 137.55 139.30 8,493 -4.90(-3.40%)
Aug 22, 2016 145.95 146.30 140.35 144.20 3,930 -0.70(-0.48%)
Aug 19, 2016 151.55 153.09 140.88 144.90 8,118 -5.60(-3.72%)
Aug 18, 2016 157.50 159.80 150.50 150.50 7,367 -8.75(-5.49%)
Aug 17, 2016 158.90 160.30 157.85 159.25 3,517 +0.00(+0.00%)
Aug 16, 2016 164.85 171.15 157.50 159.25 4,478 -6.65(-4.01%)
Aug 15, 2016 161.00 166.25 157.85 165.90 5,820 +2.80(+1.72%)
Aug 12, 2016 164.85 168.00 161.35 163.10 5,504 -6.65(-3.92%)
Aug 11, 2016 174.30 178.50 150.85 169.75 24,709 -35.35(-17.24%)
Aug 10, 2016 207.90 214.55 203.00 205.10 4,190 -3.15(-1.51%)
Aug 09, 2016 215.95 217.35 204.40 208.25 2,239 -8.78(-4.05%)
Aug 08, 2016 211.75 221.20 210.74 217.03 3,159 +6.69(+3.18%)
Aug 05, 2016 211.75 214.55 210.00 210.35 1,316 -0.35(-0.17%)
Aug 04, 2016 203.00 214.69 203.00 210.70 1,407 +8.05(+3.97%)
Aug 03, 2016 199.50 205.10 198.10 202.65 867 +2.80(+1.40%)
Aug 02, 2016 203.70 206.50 198.10 199.85 1,523 -1.75(-0.87%)
Aug 01, 2016 213.50 216.30 197.75 201.60 3,610 -11.90(-5.57%)
Jul 29, 2016 208.25 216.30 203.70 213.50 2,315 +5.25(+2.52%)
Jul 28, 2016 203.70 208.60 203.03 208.25 1,421 +3.85(+1.88%)
Jul 27, 2016 205.45 208.25 203.70 204.40 1,293 -0.70(-0.34%)
Jul 26, 2016 199.15 206.50 198.10 205.10 2,164 +5.60(+2.81%)
Jul 25, 2016 197.40 201.25 194.25 199.50 1,696 +3.50(+1.79%)
Jul 22, 2016 190.75 196.70 189.38 196.00 1,559 +5.25(+2.75%)
Jul 21, 2016 191.45 195.65 190.75 190.75 2,279 -1.40(-0.73%)
Jul 20, 2016 195.30 198.80 191.10 192.15 1,450 -1.40(-0.72%)
Jul 19, 2016 196.00 200.48 192.50 193.55 1,507 -2.45(-1.25%)
Jul 18, 2016 195.65 197.40 192.50 196.00 2,203 +0.35(+0.18%)
Jul 15, 2016 201.25 202.12 194.25 195.65 3,696 -4.90(-2.44%)
Jul 14, 2016 194.25 207.20 193.90 200.55 5,834 +6.65(+3.43%)
Jul 13, 2016 198.10 207.90 193.20 193.90 3,048 -4.20(-2.12%)
Jul 12, 2016 200.55 203.70 197.40 198.10 3,363 -1.75(-0.88%)
Jul 11, 2016 199.50 207.72 196.00 199.85 3,910 -0.70(-0.35%)
Jul 08, 2016 204.05 202.30 198.45 200.55 4,822 -1.75(-0.87%)
Jul 07, 2016 204.75 207.55 198.10 202.30 3,363 -8.40(-3.99%)
Jul 05, 2016 212.45 212.45 208.60 210.70 1,444 -4.20(-1.95%)
Jul 01, 2016 214.20 214.90 214.90 214.90 2,834 -3.50(-1.60%)
Jun 30, 2016 213.50 221.55 211.75 218.40 2,572 +6.65(+3.14%)
Jun 29, 2016 210.35 212.80 208.43 211.75 2,080 +2.45(+1.17%)
Jun 28, 2016 200.90 210.00 198.45 209.30 2,018 +10.50(+5.28%)
Jun 27, 2016 204.75 205.80 194.60 198.80 2,826 -8.40(-4.05%)
Jun 24, 2016 205.45 212.10 201.60 207.20 1,506 -6.30(-2.95%)
Jun 23, 2016 209.30 214.90 204.75 213.50 2,759 +6.30(+3.04%)
Jun 22, 2016 213.50 214.90 206.85 207.20 1,733 -4.90(-2.31%)
Jun 21, 2016 219.45 224.85 203.70 212.10 5,751 -9.80(-4.42%)
Jun 20, 2016 204.05 225.40 202.30 221.90 13,536 +21.00(+10.45%)
Jun 17, 2016 210.00 210.00 199.85 200.90 2,553 -7.00(-3.37%)
Jun 16, 2016 197.05 208.25 192.50 207.90 1,746 +9.80(+4.95%)
Jun 15, 2016 196.70 205.80 194.25 198.10 1,033 +1.40(+0.71%)
Jun 14, 2016 202.65 206.15 192.50 196.70 3,712 -5.95(-2.94%)
Jun 13, 2016 206.15 209.65 201.31 202.65 4,831 -3.85(-1.86%)
Jun 10, 2016 208.60 210.70 205.10 206.50 2,370 -3.50(-1.67%)
Jun 09, 2016 212.45 212.45 207.55 210.00 1,821 -2.80(-1.32%)
Jun 08, 2016 210.00 213.50 209.65 212.80 1,626 +3.85(+1.84%)
Jun 07, 2016 211.40 213.50 208.60 208.95 1,558 -3.50(-1.65%)
Jun 06, 2016 211.40 218.05 208.25 212.45 3,913 +0.35(+0.17%)
Jun 03, 2016 216.65 217.00 210.35 212.10 2,535 -3.85(-1.78%)
Jun 02, 2016 214.20 224.00 211.40 215.95 2,931 +1.05(+0.49%)
Jun 01, 2016 221.20 221.20 210.87 214.90 3,380 -4.90(-2.23%)
May 31, 2016 217.35 226.80 217.00 219.80 4,521 +2.45(+1.13%)
May 27, 2016 225.05 217.35 217.35 217.35 2,542 -6.65(-2.97%)
May 26, 2016 221.55 227.36 220.50 224.00 2,173 +1.05(+0.47%)
May 25, 2016 226.80 227.50 218.22 222.95 2,232 -1.75(-0.78%)
May 24, 2016 218.40 227.15 215.95 224.70 4,137 +8.05(+3.72%)
May 23, 2016 216.30 222.25 215.60 216.65 3,552 +0.70(+0.32%)
May 20, 2016 208.95 217.35 208.95 215.95 2,228 +8.40(+4.05%)
May 19, 2016 213.85 214.20 203.00 207.55 3,106 -6.65(-3.10%)
May 18, 2016 218.40 220.85 212.45 214.20 2,998 -0.70(-0.33%)
May 17, 2016 230.65 230.65 213.85 214.90 4,604 -17.15(-7.39%)
May 16, 2016 231.00 235.90 223.65 232.05 3,784 +1.75(+0.76%)
May 13, 2016 223.30 236.95 222.22 230.30 3,441 +5.60(+2.49%)
May 12, 2016 225.40 234.50 218.40 224.70 6,935 -0.35(-0.16%)
May 11, 2016 208.25 229.60 198.80 225.05 16,024 +15.40(+7.35%)
May 10, 2016 223.65 230.30 202.65 209.65 13,384 -11.90(-5.37%)
May 09, 2016 234.15 234.15 219.10 221.55 10,924 -13.30(-5.66%)
May 06, 2016 243.95 243.95 234.50 234.85 9,213 -11.90(-4.82%)
May 05, 2016 269.50 269.50 238.70 246.75 16,838 -22.75(-8.44%)
May 04, 2016 270.55 276.32 267.40 269.50 2,052 -1.40(-0.52%)
May 03, 2016 271.60 278.77 269.85 270.90 2,250 -4.20(-1.53%)
May 02, 2016 272.30 278.95 271.60 275.10 2,121 +2.10(+0.77%)
Apr 29, 2016 275.10 283.50 270.90 273.00 2,437 -1.40(-0.51%)
Apr 28, 2016 271.25 276.50 269.85 274.40 1,567 +2.80(+1.03%)
Apr 27, 2016 278.25 280.57 269.85 271.60 2,117 -4.90(-1.77%)
Apr 26, 2016 283.15 284.55 274.57 276.50 2,114 -6.65(-2.35%)
Apr 25, 2016 280.00 283.15 270.20 283.15 2,772 +4.55(+1.63%)
Apr 22, 2016 276.50 279.30 274.05 278.60 1,340 +2.10(+0.76%)
Apr 21, 2016 276.85 281.40 274.05 276.50 2,402 +1.40(+0.51%)
Apr 20, 2016 282.10 289.45 274.40 275.10 2,674 -8.05(-2.84%)
Apr 19, 2016 295.05 297.85 278.25 283.15 6,113 -8.75(-3.00%)
Apr 18, 2016 281.75 298.90 281.75 291.90 4,903 +7.70(+2.71%)
Apr 15, 2016 278.25 286.30 274.75 284.20 3,110 +5.95(+2.14%)
Apr 14, 2016 268.45 287.00 265.30 278.25 6,301 +10.50(+3.92%)
Apr 13, 2016 267.75 274.40 263.55 267.75 4,358 +2.45(+0.92%)
Apr 12, 2016 269.15 274.05 262.50 265.30 4,791 -5.60(-2.07%)
Apr 11, 2016 272.30 274.05 265.55 270.90 4,058 +3.50(+1.31%)
Apr 08, 2016 268.45 275.80 267.40 267.40 2,278 +2.45(+0.92%)
Apr 07, 2016 270.55 278.25 258.65 264.95 6,662 -7.00(-2.57%)
Apr 06, 2016 264.95 278.25 262.85 271.95 9,357 +8.05(+3.05%)
Apr 05, 2016 262.50 266.70 253.40 263.90 5,408 +2.80(+1.07%)
Apr 04, 2016 254.10 267.75 253.75 261.10 4,723 +5.60(+2.19%)
Apr 01, 2016 256.55 260.05 247.10 255.50 5,745 -4.55(-1.75%)
Mar 31, 2016 249.20 260.75 245.35 260.05 5,018 +9.10(+3.63%)
Mar 30, 2016 255.50 255.85 245.35 250.95 6,960 -3.85(-1.51%)
Mar 29, 2016 247.10 257.25 246.05 254.80 5,928 +5.25(+2.10%)
Mar 28, 2016 251.65 255.15 245.35 249.55 4,640 -2.10(-0.83%)
Mar 24, 2016 255.50 251.65 251.65 251.65 8,040 -7.35(-2.84%)
Mar 23, 2016 262.50 266.00 255.50 259.00 4,510 -4.20(-1.60%)
Mar 22, 2016 259.35 266.00 255.50 263.20 3,807 +0.35(+0.13%)
Mar 21, 2016 252.00 265.30 251.76 262.85 5,827 +10.85(+4.31%)
Mar 18, 2016 278.60 280.35 251.65 252.00 11,164 -23.45(-8.51%)
Mar 17, 2016 239.75 279.30 238.70 275.45 30,544 +38.50(+16.25%)
Mar 16, 2016 259.00 262.85 229.25 236.95 34,209 -25.20(-9.61%)
Mar 15, 2016 265.65 279.30 257.25 262.15 12,398 -7.35(-2.73%)
Mar 14, 2016 277.90 283.50 264.25 269.50 16,776 -8.75(-3.14%)
Mar 11, 2016 285.95 292.60 266.00 278.25 32,044 +5.25(+1.92%)
Mar 10, 2016 311.50 319.37 270.55 273.00 86,161 -189.00(-40.91%)
Mar 09, 2016 465.50 477.40 456.05 462.00 9,051 +3.85(+0.84%)
Mar 08, 2016 466.90 469.35 451.85 458.15 6,292 -7.00(-1.50%)
Mar 07, 2016 461.65 465.15 442.40 465.15 5,762 +2.80(+0.61%)
Mar 04, 2016 463.75 483.00 458.50 462.35 6,453 -1.40(-0.30%)
Mar 03, 2016 454.30 464.45 449.05 463.75 3,896 +14.70(+3.27%)
Mar 02, 2016 449.75 457.38 442.69 449.05 3,949 -5.25(-1.16%)
Mar 01, 2016 453.25 462.35 436.79 454.30 4,851 +8.40(+1.88%)
Feb 29, 2016 460.25 460.25 432.25 445.90 6,892 -10.50(-2.30%)
Feb 26, 2016 427.00 465.43 427.00 456.40 9,992 +30.10(+7.06%)
Feb 25, 2016 412.65 432.60 397.60 426.30 8,624 +18.90(+4.64%)
Feb 24, 2016 351.05 409.81 351.05 407.40 13,790 +42.70(+11.71%)
Feb 23, 2016 333.55 365.40 325.50 364.70 5,145 +32.90(+9.92%)
Feb 22, 2016 309.05 339.50 308.35 331.80 6,677 +23.45(+7.60%)
Feb 19, 2016 309.75 317.10 304.85 308.35 2,817 -2.10(-0.68%)
Feb 18, 2016 315.00 318.85 308.35 310.45 3,787 -4.20(-1.33%)
Feb 17, 2016 320.60 329.35 305.90 314.65 5,626 -5.25(-1.64%)
Feb 16, 2016 304.85 321.99 294.35 319.90 7,068 +33.25(+11.60%)
Feb 12, 2016 287.35 286.65 286.65 286.65 4,017 +1.75(+0.61%)
Feb 11, 2016 272.65 288.75 272.65 284.90 3,558 +4.90(+1.75%)
Feb 10, 2016 295.05 296.45 275.10 280.00 7,297 +0.70(+0.25%)
Feb 09, 2016 301.70 317.10 276.50 279.30 9,373 -28.00(-9.11%)
Feb 08, 2016 327.60 327.60 301.18 307.30 6,963 -20.30(-6.20%)
Feb 05, 2016 361.55 361.90 324.45 327.60 6,847 -34.65(-9.57%)
Feb 04, 2016 354.55 370.65 354.55 362.25 1,939 +2.10(+0.58%)
Feb 03, 2016 369.95 377.61 352.10 360.15 1,949 -9.45(-2.56%)
Feb 02, 2016 388.50 388.85 362.60 369.60 3,129 -20.30(-5.21%)
Feb 01, 2016 373.10 392.00 356.65 389.90 3,992 +15.40(+4.11%)
Jan 29, 2016 343.35 377.30 343.35 374.50 4,181 +29.05(+8.41%)
Jan 28, 2016 367.50 379.15 340.55 345.45 5,409 -20.65(-5.64%)
Jan 27, 2016 359.10 378.70 353.15 366.10 3,522 +7.00(+1.95%)
Jan 26, 2016 357.00 360.50 343.00 359.10 3,277 +1.40(+0.39%)
Jan 25, 2016 368.20 392.00 354.55 357.70 4,208 -15.75(-4.22%)
Jan 22, 2016 376.60 383.95 362.60 373.45 3,380 +15.05(+4.20%)
Jan 21, 2016 334.25 379.05 334.25 358.40 9,375 +22.40(+6.67%)
Jan 20, 2016 341.95 343.70 302.14 336.00 15,006 -15.75(-4.48%)
Jan 19, 2016 390.60 410.55 346.50 351.75 8,389 -25.90(-6.86%)
Jan 15, 2016 367.15 377.65 377.65 377.65 8,214 +5.95(+1.60%)
Jan 14, 2016 411.25 411.69 351.75 371.70 10,093 -30.80(-7.65%)
Jan 13, 2016 435.40 437.85 395.85 402.50 6,967 -31.15(-7.18%)
Jan 12, 2016 444.50 458.15 421.05 433.65 4,650 -7.70(-1.74%)
Jan 11, 2016 454.65 462.18 434.00 441.35 5,252 -8.40(-1.87%)
Jan 08, 2016 429.10 451.15 427.00 449.75 5,938 +26.25(+6.20%)
Jan 07, 2016 451.50 465.48 420.00 423.50 8,551 -35.35(-7.70%)
Jan 06, 2016 457.10 463.40 455.70 458.85 5,546 -6.65(-1.43%)
Jan 05, 2016 467.25 474.53 457.10 465.50 3,600 -1.75(-0.37%)
Jan 04, 2016 474.25 480.20 455.70 467.25 7,180 -14.00(-2.91%)
Dec 31, 2015 490.00 481.25 481.25 481.25 2,940 -9.10(-1.86%)
Dec 30, 2015 489.30 497.00 483.00 490.35 3,799 +4.55(+0.94%)
Dec 29, 2015 492.80 497.35 481.25 485.80 3,193 -5.60(-1.14%)
Dec 28, 2015 514.50 518.35 488.60 491.40 4,184 -23.10(-4.49%)
Dec 24, 2015 492.45 514.50 514.50 514.50 3,994 +23.80(+4.85%)
Dec 23, 2015 490.00 501.55 484.40 490.70 2,995 +1.05(+0.21%)
Dec 22, 2015 490.35 496.30 483.00 489.65 3,376 +3.15(+0.65%)
Dec 21, 2015 490.00 505.75 469.35 486.50 5,432 -19.60(-3.87%)
Dec 18, 2015 510.65 521.14 494.44 506.10 10,161 +3.15(+0.63%)
Dec 17, 2015 507.50 511.88 500.89 502.95 4,196 -3.50(-0.69%)
Dec 16, 2015 507.15 515.27 491.05 506.45 8,339 +3.85(+0.77%)
Dec 15, 2015 481.25 508.90 471.10 502.60 8,486 +20.65(+4.28%)
Dec 14, 2015 454.65 489.65 451.50 481.95 8,373 +27.30(+6.00%)
Dec 11, 2015 479.85 479.85 448.01 454.65 6,503 -30.10(-6.21%)
Dec 10, 2015 453.95 484.75 453.25 484.75 5,196 +32.20(+7.12%)
Dec 09, 2015 478.45 492.80 443.10 452.55 10,611 -33.25(-6.84%)
Dec 08, 2015 466.20 495.95 463.40 485.80 5,660 +17.85(+3.81%)
Dec 07, 2015 523.25 524.10 465.50 467.95 11,965 -58.10(-11.04%)
Dec 04, 2015 516.95 531.81 516.95 526.05 3,694 +4.90(+0.94%)
Dec 03, 2015 543.55 550.90 511.35 521.15 3,145 -24.85(-4.55%)
Dec 02, 2015 555.45 559.65 544.60 546.00 3,630 -6.30(-1.14%)
Dec 01, 2015 565.25 567.00 549.50 552.30 2,752 -8.05(-1.44%)
Nov 30, 2015 540.05 564.20 537.60 560.35 4,409 +20.30(+3.76%)
Nov 27, 2015 548.80 558.25 526.89 540.05 2,213 -5.95(-1.09%)
Nov 25, 2015 565.25 546.00 546.00 546.00 5,368 -13.65(-2.44%)
Nov 24, 2015 525.70 566.30 519.75 559.65 5,756 +33.95(+6.46%)
Nov 23, 2015 509.25 535.82 496.30 525.70 6,164 +12.25(+2.39%)
Nov 20, 2015 512.05 521.50 498.75 513.45 4,575 +5.25(+1.03%)
Nov 19, 2015 512.75 516.87 497.00 508.20 3,460 -8.40(-1.63%)
Nov 18, 2015 493.50 523.25 493.50 516.60 7,683 +23.45(+4.76%)
Nov 17, 2015 514.50 514.50 485.10 493.15 4,429 -21.70(-4.21%)
Nov 16, 2015 510.30 525.35 494.49 514.85 3,101 -1.05(-0.20%)
Nov 13, 2015 461.30 529.55 461.30 515.90 9,029 +49.70(+10.66%)
Nov 12, 2015 488.25 492.45 458.85 466.20 9,876 -27.30(-5.53%)
Nov 11, 2015 537.25 545.48 463.75 493.50 16,607 -45.50(-8.44%)
Nov 10, 2015 559.30 565.57 533.75 539.00 7,544 -24.15(-4.29%)
Nov 09, 2015 569.45 569.45 547.75 563.15 8,009 -7.00(-1.23%)
Nov 06, 2015 573.30 592.88 530.60 570.15 21,901 +23.80(+4.36%)
Nov 05, 2015 658.00 663.60 510.82 546.35 62,629 -153.65(-21.95%)
Nov 04, 2015 610.75 700.00 586.25 700.00 101,127 +189.00(+36.99%)
Nov 03, 2015 567.00 582.75 506.45 511.00 24,234 -56.35(-9.93%)
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.