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

Aware Inc (NQ: AWRE )

2.020 -0.020 (-0.98%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 13, 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 31, 2017 4.700 4.750 4.700 4.700 9,237 -0.05(-1.05%)
Mar 30, 2017 4.650 4.750 4.600 4.750 11,671 +0.08(+1.60%)
Mar 29, 2017 4.650 4.700 4.650 4.675 34,101 -0.03(-0.53%)
Mar 28, 2017 4.700 4.750 4.650 4.700 16,707 +0.00(+0.00%)
Mar 27, 2017 4.650 4.700 4.600 4.700 52,978 +0.00(+0.00%)
Mar 24, 2017 4.700 4.700 4.610 4.700 11,452 +0.00(+0.00%)
Mar 23, 2017 4.600 4.700 4.600 4.700 9,189 +0.05(+1.08%)
Mar 22, 2017 4.700 4.750 4.600 4.650 18,689 +0.00(+0.00%)
Mar 21, 2017 4.800 4.800 4.650 4.650 13,067 -0.15(-3.12%)
Mar 20, 2017 4.750 4.950 4.750 4.800 17,022 +0.00(+0.00%)
Mar 17, 2017 4.800 5.000 4.790 4.800 51,951 -0.05(-1.03%)
Mar 16, 2017 4.800 4.950 4.800 4.850 36,567 +0.00(+0.00%)
Mar 15, 2017 4.700 4.900 4.700 4.850 30,909 +0.10(+2.11%)
Mar 14, 2017 4.750 4.950 4.600 4.750 31,862 -0.05(-1.04%)
Mar 13, 2017 4.850 4.950 4.700 4.800 33,944 +0.00(+0.00%)
Mar 10, 2017 4.650 4.925 4.600 4.800 86,911 +0.05(+1.05%)
Mar 09, 2017 4.850 4.850 4.664 4.750 34,741 -0.10(-2.06%)
Mar 08, 2017 4.850 4.942 4.750 4.850 46,815 +0.05(+1.04%)
Mar 07, 2017 4.650 4.950 4.650 4.800 56,846 +0.10(+2.13%)
Mar 06, 2017 4.750 4.850 4.500 4.700 55,516 -0.15(-3.09%)
Mar 03, 2017 4.750 4.950 4.715 4.850 61,950 +0.05(+1.04%)
Mar 02, 2017 4.750 4.900 4.700 4.800 75,930 +0.00(+0.00%)
Mar 01, 2017 4.950 5.000 4.700 4.800 169,846 -0.10(-2.04%)
Feb 28, 2017 4.900 4.950 4.850 4.900 77,566 -0.05(-1.01%)
Feb 27, 2017 4.950 5.100 4.901 4.950 52,198 +0.00(+0.00%)
Feb 24, 2017 4.900 5.050 4.900 4.950 57,425 +0.05(+1.02%)
Feb 23, 2017 4.950 5.050 4.900 4.900 55,717 +0.00(+0.00%)
Feb 22, 2017 5.000 5.100 4.900 4.900 89,316 +0.00(+0.00%)
Feb 21, 2017 5.200 5.200 4.875 4.900 151,647 -0.30(-5.77%)
Feb 17, 2017 5.200 5.200 5.200 0 +0.15(+2.97%)
Feb 16, 2017 5.050 5.150 4.975 5.050 64,274 +0.05(+1.00%)
Feb 15, 2017 5.050 5.200 5.000 5.000 52,527 -0.10(-1.96%)
Feb 14, 2017 5.000 5.200 4.800 5.100 92,356 +0.10(+2.00%)
Feb 13, 2017 5.200 5.200 4.950 5.000 47,363 -0.10(-1.96%)
Feb 10, 2017 4.900 5.200 4.850 5.100 62,667 +0.15(+3.03%)
Feb 09, 2017 4.850 5.050 4.800 4.950 76,086 -0.10(-1.98%)
Feb 08, 2017 5.325 5.500 4.413 5.050 232,563 -0.60(-10.62%)
Feb 07, 2017 6.250 6.250 5.500 5.650 216,252 -0.50(-8.13%)
Feb 06, 2017 6.250 6.350 6.150 6.150 30,948 -0.10(-1.60%)
Feb 03, 2017 6.200 6.250 6.150 6.250 33,719 +0.05(+0.81%)
Feb 02, 2017 6.100 6.500 6.050 6.200 184,624 +0.05(+0.81%)
Feb 01, 2017 6.200 6.200 6.050 6.150 19,445 -0.05(-0.81%)
Jan 31, 2017 6.100 6.200 6.100 6.200 18,315 +0.00(+0.00%)
Jan 30, 2017 6.000 6.200 6.000 6.200 96,523 +0.15(+2.48%)
Jan 27, 2017 6.000 6.100 6.000 6.050 21,738 +0.00(+0.00%)
Jan 26, 2017 6.150 6.150 6.000 6.050 43,558 -0.15(-2.42%)
Jan 25, 2017 6.000 6.250 6.000 6.200 56,737 +0.15(+2.48%)
Jan 24, 2017 6.150 6.150 6.050 6.050 25,213 -0.10(-1.63%)
Jan 23, 2017 6.200 6.200 6.057 6.150 58,485 +0.00(+0.00%)
Jan 20, 2017 6.200 6.200 6.100 6.150 26,681 -0.05(-0.81%)
Jan 19, 2017 6.200 6.250 6.122 6.200 43,018 +0.05(+0.81%)
Jan 18, 2017 6.100 6.450 5.901 6.150 77,799 +0.10(+1.65%)
Jan 17, 2017 6.350 6.389 5.950 6.050 139,769 -0.35(-5.47%)
Jan 13, 2017 6.400 6.400 6.400 0 +0.10(+1.59%)
Jan 12, 2017 6.250 6.400 6.200 6.300 63,844 -0.05(-0.79%)
Jan 11, 2017 6.200 6.479 6.200 6.350 161,872 +0.15(+2.42%)
Jan 10, 2017 6.250 6.300 6.184 6.200 44,149 +0.00(+0.00%)
Jan 09, 2017 6.150 6.250 6.100 6.200 57,805 +0.05(+0.81%)
Jan 06, 2017 6.300 6.300 6.050 6.150 68,367 -0.15(-2.38%)
Jan 05, 2017 6.250 6.400 6.200 6.300 132,426 +0.05(+0.80%)
Jan 04, 2017 6.200 6.450 6.100 6.250 163,244 +0.10(+1.63%)
Jan 03, 2017 6.200 6.200 5.989 6.150 97,909 +0.05(+0.82%)
Dec 30, 2016 6.100 6.100 6.100 0 -0.05(-0.81%)
Dec 29, 2016 6.050 6.200 6.021 6.150 121,864 +0.10(+1.65%)
Dec 28, 2016 6.050 6.100 6.000 6.050 20,125 +0.00(+0.00%)
Dec 27, 2016 6.000 6.111 5.900 6.050 35,751 +0.10(+1.68%)
Dec 23, 2016 5.950 5.950 5.950 0 +0.05(+0.85%)
Dec 22, 2016 5.950 6.000 5.900 5.900 11,981 +0.00(+0.00%)
Dec 21, 2016 5.950 6.000 5.751 5.900 65,190 -0.05(-0.84%)
Dec 20, 2016 6.050 6.100 5.950 5.950 48,245 -0.15(-2.46%)
Dec 19, 2016 6.050 6.136 6.000 6.100 91,085 +0.10(+1.67%)
Dec 16, 2016 6.000 6.050 5.900 6.000 111,826 +0.05(+0.84%)
Dec 15, 2016 5.950 5.950 5.900 5.950 47,737 +0.05(+0.85%)
Dec 14, 2016 5.900 5.950 5.800 5.900 17,530 +0.00(+0.00%)
Dec 13, 2016 5.600 5.900 5.450 5.900 73,632 +0.40(+7.27%)
Dec 12, 2016 5.900 5.950 5.400 5.500 145,419 -0.30(-5.17%)
Dec 09, 2016 5.950 6.100 5.800 5.800 105,384 -0.35(-5.69%)
Dec 08, 2016 6.250 6.700 6.050 6.150 230,735 +0.00(+0.00%)
Dec 07, 2016 5.950 6.300 5.900 6.150 258,020 +0.25(+4.24%)
Dec 06, 2016 5.950 6.000 5.850 5.900 72,295 +0.00(+0.00%)
Dec 05, 2016 5.900 6.000 5.800 5.900 91,025 +0.10(+1.72%)
Dec 02, 2016 5.700 5.886 5.700 5.800 27,105 +0.10(+1.75%)
Dec 01, 2016 5.850 5.900 5.650 5.700 75,079 -0.10(-1.72%)
Nov 30, 2016 5.850 5.950 5.800 5.800 81,956 +0.00(+0.00%)
Nov 29, 2016 5.900 5.950 5.800 5.800 59,647 -0.05(-0.85%)
Nov 28, 2016 5.900 6.000 5.750 5.850 73,228 +0.00(+0.00%)
Nov 25, 2016 5.800 5.850 5.790 5.850 47,268 +0.05(+0.86%)
Nov 23, 2016 5.800 5.800 5.800 0 +0.05(+0.87%)
Nov 22, 2016 5.600 6.000 5.600 5.750 89,490 +0.15(+2.68%)
Nov 21, 2016 5.650 5.700 5.600 5.600 45,477 -0.05(-0.88%)
Nov 18, 2016 5.600 5.700 5.309 5.650 37,978 +0.00(+0.00%)
Nov 17, 2016 5.650 5.668 5.550 5.650 34,493 +0.00(+0.00%)
Nov 16, 2016 5.650 5.650 5.450 5.650 33,491 +0.05(+0.89%)
Nov 15, 2016 5.600 5.744 5.550 5.600 98,278 +0.15(+2.75%)
Nov 14, 2016 5.450 5.691 5.350 5.450 76,660 +0.05(+0.93%)
Nov 11, 2016 5.250 5.500 5.200 5.400 63,505 +0.15(+2.86%)
Nov 10, 2016 5.200 5.250 5.100 5.250 59,633 +0.00(+0.00%)
Nov 09, 2016 5.000 5.250 5.000 5.250 31,942 +0.12(+2.44%)
Nov 08, 2016 5.250 5.250 5.000 5.125 27,417 -0.03(-0.49%)
Nov 07, 2016 5.050 5.200 5.050 5.150 28,255 +0.10(+1.98%)
Nov 04, 2016 5.150 5.250 5.050 5.050 35,141 -0.10(-1.94%)
Nov 03, 2016 5.100 5.250 5.055 5.150 22,051 +0.05(+0.98%)
Nov 02, 2016 5.050 5.150 4.900 5.100 42,042 +0.05(+0.99%)
Nov 01, 2016 5.250 5.250 5.050 5.050 39,567 -0.17(-3.35%)
Oct 31, 2016 5.150 5.350 5.100 5.225 54,004 +0.07(+1.46%)
Oct 28, 2016 5.250 5.400 5.050 5.150 70,568 -0.10(-1.90%)
Oct 27, 2016 5.250 5.333 5.100 5.250 38,573 +0.05(+0.96%)
Oct 26, 2016 5.000 5.250 4.905 5.200 23,585 +0.00(+0.00%)
Oct 25, 2016 5.000 5.200 4.950 5.200 32,512 +0.10(+1.96%)
Oct 24, 2016 5.195 5.200 5.001 5.100 32,733 +0.00(+0.00%)
Oct 21, 2016 5.125 5.150 5.100 5.100 12,397 -0.05(-0.97%)
Oct 20, 2016 5.100 5.250 5.100 5.150 21,954 +0.10(+1.98%)
Oct 19, 2016 5.050 5.100 4.961 5.050 31,543 +0.00(+0.00%)
Oct 18, 2016 4.950 5.100 4.950 5.050 17,207 +0.10(+2.02%)
Oct 17, 2016 5.100 5.200 4.941 4.950 27,041 -0.21(-4.07%)
Oct 14, 2016 5.250 5.280 5.050 5.160 10,699 -0.05(-0.96%)
Oct 13, 2016 5.020 5.310 5.000 5.210 65,828 +0.14(+2.76%)
Oct 12, 2016 5.120 5.120 5.000 5.070 37,672 -0.05(-0.98%)
Oct 11, 2016 5.270 5.300 5.060 5.120 21,069 -0.16(-3.03%)
Oct 10, 2016 5.150 5.327 5.150 5.280 44,627 +0.09(+1.73%)
Oct 07, 2016 5.330 5.492 5.177 5.190 17,071 -0.09(-1.70%)
Oct 06, 2016 5.080 5.330 5.070 5.280 21,693 +0.14(+2.72%)
Oct 05, 2016 5.080 5.170 4.907 5.140 59,963 +0.10(+1.98%)
Oct 04, 2016 5.150 5.340 5.020 5.040 47,951 -0.23(-4.36%)
Oct 03, 2016 5.250 5.470 5.150 5.270 69,198 -0.03(-0.57%)
Sep 30, 2016 5.370 5.380 5.180 5.300 61,161 -0.09(-1.67%)
Sep 29, 2016 5.521 5.540 5.390 5.390 21,634 -0.11(-2.00%)
Sep 28, 2016 5.520 5.560 5.430 5.500 48,555 +0.04(+0.71%)
Sep 27, 2016 5.500 5.620 5.370 5.461 81,040 -0.03(-0.52%)
Sep 26, 2016 5.670 5.788 5.300 5.490 98,342 -0.24(-4.19%)
Sep 23, 2016 5.750 5.750 5.690 5.730 9,354 -0.03(-0.52%)
Sep 22, 2016 5.800 5.854 5.720 5.760 53,639 -0.04(-0.69%)
Sep 21, 2016 5.750 5.850 5.705 5.800 46,151 +0.08(+1.40%)
Sep 20, 2016 5.720 5.770 5.720 5.720 22,569 +0.01(+0.18%)
Sep 19, 2016 5.810 5.900 5.691 5.710 148,457 -0.04(-0.70%)
Sep 16, 2016 5.630 5.800 5.630 5.750 169,232 +0.15(+2.68%)
Sep 15, 2016 5.448 5.640 5.430 5.600 94,319 +0.13(+2.38%)
Sep 14, 2016 5.430 5.480 5.390 5.470 49,962 +0.07(+1.30%)
Sep 13, 2016 5.400 5.440 5.390 5.400 58,139 +0.02(+0.37%)
Sep 12, 2016 5.250 5.450 5.170 5.380 38,660 +0.13(+2.48%)
Sep 09, 2016 5.430 5.500 5.220 5.250 93,608 -0.15(-2.78%)
Sep 08, 2016 5.205 5.450 5.190 5.400 109,520 +0.18(+3.45%)
Sep 07, 2016 5.210 5.250 5.210 5.220 35,237 +0.01(+0.19%)
Sep 06, 2016 5.220 5.277 5.185 5.210 57,116 +0.03(+0.58%)
Sep 02, 2016 5.150 5.180 5.180 5.180 46,500 +0.04(+0.78%)
Sep 01, 2016 5.100 5.150 5.000 5.140 38,453 +0.01(+0.19%)
Aug 31, 2016 5.200 5.200 5.000 5.130 68,778 -0.10(-1.91%)
Aug 30, 2016 5.200 5.250 5.200 5.230 33,702 +0.00(+0.00%)
Aug 29, 2016 5.230 5.260 5.200 5.230 56,519 +0.00(+0.00%)
Aug 26, 2016 5.170 5.260 5.170 5.230 34,495 +0.04(+0.77%)
Aug 25, 2016 5.190 5.270 5.140 5.190 84,876 -0.03(-0.57%)
Aug 24, 2016 5.200 5.250 5.175 5.220 75,007 +0.03(+0.58%)
Aug 23, 2016 5.150 5.200 5.150 5.190 84,376 +0.08(+1.57%)
Aug 22, 2016 5.110 5.150 5.050 5.110 57,778 +0.02(+0.39%)
Aug 19, 2016 5.090 5.110 5.080 5.090 44,838 +0.00(+0.00%)
Aug 18, 2016 5.070 5.100 5.050 5.090 28,645 +0.00(+0.10%)
Aug 17, 2016 5.050 5.110 5.000 5.085 42,937 +0.03(+0.49%)
Aug 16, 2016 5.070 5.100 5.050 5.060 32,147 +0.02(+0.40%)
Aug 15, 2016 4.970 5.100 4.970 5.040 53,380 +0.04(+0.80%)
Aug 12, 2016 5.030 5.030 5.000 5.000 30,239 -0.04(-0.79%)
Aug 11, 2016 5.000 5.090 5.000 5.040 60,240 +0.06(+1.20%)
Aug 10, 2016 4.940 5.000 4.940 4.980 47,434 +0.04(+0.81%)
Aug 09, 2016 4.950 4.990 4.930 4.940 34,910 +0.01(+0.20%)
Aug 08, 2016 4.870 4.950 4.870 4.930 38,746 +0.04(+0.82%)
Aug 05, 2016 4.930 4.930 4.876 4.890 34,280 +0.01(+0.19%)
Aug 04, 2016 4.960 4.960 4.861 4.881 32,762 -0.01(-0.19%)
Aug 03, 2016 4.850 4.910 4.850 4.890 43,670 +0.09(+1.87%)
Aug 02, 2016 4.760 4.840 4.760 4.800 53,461 +0.01(+0.21%)
Aug 01, 2016 4.840 4.840 4.770 4.790 72,529 +0.00(+0.00%)
Jul 29, 2016 4.800 4.850 4.750 4.790 50,779 +0.04(+0.84%)
Jul 28, 2016 4.680 4.850 4.644 4.750 55,260 +0.07(+1.50%)
Jul 27, 2016 4.550 4.800 4.540 4.680 146,131 +0.19(+4.23%)
Jul 26, 2016 4.330 4.510 4.330 4.490 20,193 +0.09(+2.05%)
Jul 25, 2016 4.080 4.400 3.500 4.400 22,439 +0.05(+1.15%)
Jul 22, 2016 4.330 4.380 3.460 4.350 20,247 -0.02(-0.46%)
Jul 21, 2016 4.500 4.500 4.220 4.370 25,247 -0.12(-2.67%)
Jul 20, 2016 4.510 4.510 4.480 4.490 5,185 -0.02(-0.44%)
Jul 19, 2016 4.560 4.600 4.486 4.510 8,271 -0.05(-1.10%)
Jul 18, 2016 4.510 4.600 4.510 4.560 10,065 +0.00(+0.00%)
Jul 15, 2016 4.550 4.574 4.500 4.560 18,899 +0.01(+0.22%)
Jul 14, 2016 4.550 4.550 4.510 4.550 3,537 +0.00(+0.00%)
Jul 13, 2016 4.550 4.550 4.530 4.550 4,654 +0.00(+0.00%)
Jul 12, 2016 4.540 4.550 4.530 4.550 11,809 +0.02(+0.44%)
Jul 11, 2016 4.500 4.530 4.478 4.530 17,394 +0.04(+0.89%)
Jul 08, 2016 4.460 4.480 4.480 4.490 35,284 +0.01(+0.22%)
Jul 07, 2016 4.490 4.500 4.460 4.480 23,524 +0.01(+0.23%)
Jul 05, 2016 4.420 4.490 4.415 4.470 17,727 +0.10(+2.29%)
Jul 01, 2016 4.350 4.370 4.370 4.370 12,300 +0.03(+0.69%)
Jun 30, 2016 4.240 4.410 4.240 4.340 13,596 -0.03(-0.69%)
Jun 29, 2016 4.100 4.410 4.096 4.370 29,896 +0.30(+7.37%)
Jun 28, 2016 4.100 4.100 4.030 4.070 4,235 -0.03(-0.73%)
Jun 27, 2016 4.020 4.160 4.000 4.100 10,023 -0.07(-1.68%)
Jun 24, 2016 3.960 4.290 3.960 4.170 9,244 -0.12(-2.80%)
Jun 23, 2016 4.133 4.340 4.120 4.290 13,956 -0.06(-1.38%)
Jun 22, 2016 4.340 4.370 4.340 4.350 6,932 +0.01(+0.23%)
Jun 21, 2016 4.330 4.370 4.320 4.340 12,696 +0.01(+0.23%)
Jun 20, 2016 4.310 4.340 4.310 4.330 18,454 +0.03(+0.70%)
Jun 17, 2016 4.330 4.340 4.300 4.300 1,804 +0.00(+0.00%)
Jun 16, 2016 4.260 4.345 4.260 4.300 62,630 +0.00(+0.00%)
Jun 15, 2016 4.190 4.300 4.190 4.300 5,827 +0.06(+1.41%)
Jun 14, 2016 4.250 4.280 4.181 4.240 16,650 -0.06(-1.39%)
Jun 13, 2016 4.310 4.315 4.285 4.300 11,860 -0.04(-1.01%)
Jun 10, 2016 4.190 4.380 4.180 4.344 23,256 +0.07(+1.73%)
Jun 09, 2016 4.150 4.280 4.150 4.270 6,125 +0.02(+0.47%)
Jun 08, 2016 4.250 4.290 4.170 4.250 9,626 -0.02(-0.47%)
Jun 07, 2016 4.100 4.280 4.100 4.270 36,557 +0.17(+4.15%)
Jun 06, 2016 4.060 4.280 4.060 4.100 17,113 -0.18(-4.21%)
Jun 03, 2016 4.160 4.280 4.050 4.280 6,926 +0.12(+2.88%)
Jun 02, 2016 4.228 4.290 4.160 4.160 6,136 -0.01(-0.24%)
Jun 01, 2016 4.190 4.230 4.080 4.170 9,457 +0.03(+0.72%)
May 31, 2016 4.120 4.210 4.070 4.140 18,426 +0.07(+1.72%)
May 27, 2016 4.100 4.070 4.070 4.070 33,900 -0.04(-0.97%)
May 26, 2016 4.100 4.190 4.100 4.110 4,843 -0.05(-1.20%)
May 25, 2016 4.195 4.195 4.120 4.160 8,015 +0.01(+0.24%)
May 24, 2016 4.130 4.160 4.130 4.150 5,364 +0.00(+0.00%)
May 23, 2016 4.060 4.160 4.060 4.150 5,439 +0.04(+0.97%)
May 20, 2016 4.140 4.230 4.100 4.110 4,793 -0.05(-1.28%)
May 19, 2016 4.210 4.210 4.060 4.163 10,103 -0.02(-0.39%)
May 18, 2016 4.190 4.230 4.180 4.180 5,366 +0.07(+1.70%)
May 17, 2016 4.110 4.230 4.110 4.110 9,104 -0.06(-1.44%)
May 16, 2016 4.130 4.210 4.090 4.170 27,941 +0.04(+0.97%)
May 13, 2016 4.040 4.180 4.040 4.130 23,457 +0.06(+1.47%)
May 12, 2016 4.200 4.210 4.070 4.070 32,026 -0.04(-0.97%)
May 11, 2016 4.240 4.240 4.090 4.110 7,002 -0.12(-2.84%)
May 10, 2016 4.150 4.230 4.150 4.230 11,608 +0.04(+0.95%)
May 09, 2016 4.230 4.230 4.060 4.190 14,567 -0.01(-0.24%)
May 06, 2016 4.260 4.270 4.100 4.200 6,545 -0.02(-0.47%)
May 05, 2016 4.150 4.260 4.080 4.220 14,665 +0.07(+1.69%)
May 04, 2016 4.250 4.270 4.150 4.150 14,131 -0.04(-0.96%)
May 03, 2016 4.155 4.270 4.110 4.190 6,339 +0.03(+0.72%)
May 02, 2016 4.170 4.200 4.090 4.160 18,476 +0.00(+0.00%)
Apr 29, 2016 4.150 4.190 4.133 4.160 16,759 +0.07(+1.71%)
Apr 28, 2016 4.090 4.175 4.090 4.090 10,748 -0.10(-2.39%)
Apr 27, 2016 4.055 4.240 4.050 4.190 6,298 +0.08(+1.95%)
Apr 26, 2016 4.070 4.150 4.070 4.110 5,992 +0.04(+0.98%)
Apr 25, 2016 4.280 4.290 4.070 4.070 8,363 +0.00(+0.00%)
Apr 22, 2016 4.200 4.240 4.050 4.070 21,613 -0.10(-2.40%)
Apr 21, 2016 4.050 4.300 4.000 4.170 21,863 +0.15(+3.73%)
Apr 20, 2016 3.860 4.100 3.700 4.020 33,313 +0.16(+4.15%)
Apr 19, 2016 4.010 4.150 3.820 3.860 11,882 -0.24(-5.85%)
Apr 18, 2016 3.880 4.100 3.880 4.100 11,073 +0.19(+4.86%)
Apr 15, 2016 3.900 4.000 3.900 3.910 12,068 -0.03(-0.76%)
Apr 14, 2016 3.950 3.960 3.780 3.940 7,612 +0.10(+2.60%)
Apr 13, 2016 3.910 3.945 3.840 3.840 16,870 -0.01(-0.26%)
Apr 12, 2016 3.990 3.990 3.709 3.850 6,839 +0.00(+0.00%)
Apr 11, 2016 3.630 3.870 3.630 3.850 12,072 +0.08(+2.12%)
Apr 08, 2016 3.850 3.960 3.700 3.770 3,796 -0.05(-1.31%)
Apr 07, 2016 3.910 3.930 3.800 3.820 2,983 -0.11(-2.80%)
Apr 06, 2016 4.000 4.000 3.734 3.930 2,081 +0.09(+2.34%)
Apr 05, 2016 3.710 3.920 3.710 3.840 6,682 +0.09(+2.40%)
Apr 04, 2016 3.670 3.780 3.580 3.750 25,987 +0.09(+2.46%)
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.