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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 7.013 7.307 6.937 7.148 664,922 +0.09(+1.23%)
Oct 30, 2019 6.253 7.167 6.253 7.062 991,248 +0.85(+13.62%)
Oct 29, 2019 6.215 6.253 6.100 6.215 400,969 -0.04(-0.62%)
Oct 28, 2019 6.359 6.407 6.196 6.253 198,867 -0.09(-1.37%)
Oct 25, 2019 6.282 6.369 6.253 6.340 782,688 +0.04(+0.61%)
Oct 24, 2019 6.253 6.330 6.244 6.302 144,372 +0.07(+1.08%)
Oct 23, 2019 6.176 6.292 6.176 6.234 143,993 +0.01(+0.15%)
Oct 22, 2019 6.455 6.532 6.205 6.225 294,132 -0.25(-3.86%)
Oct 21, 2019 6.446 6.504 6.398 6.475 224,590 +0.08(+1.20%)
Oct 18, 2019 6.388 6.436 6.321 6.398 355,795 -0.03(-0.45%)
Oct 17, 2019 6.244 6.465 6.244 6.427 469,296 +0.20(+3.25%)
Oct 16, 2019 6.205 6.225 6.128 6.225 253,069 -0.02(-0.31%)
Oct 15, 2019 5.994 6.311 5.965 6.244 407,220 +0.29(+4.85%)
Oct 14, 2019 5.878 5.998 5.772 5.955 392,133 +0.03(+0.49%)
Oct 11, 2019 5.984 6.051 5.907 5.926 446,122 -0.04(-0.65%)
Oct 10, 2019 6.119 6.128 5.955 5.965 221,279 -0.14(-2.36%)
Oct 09, 2019 6.244 6.253 6.100 6.109 167,337 -0.08(-1.24%)
Oct 08, 2019 6.302 6.350 6.128 6.186 236,590 -0.16(-2.58%)
Oct 07, 2019 6.292 6.398 6.273 6.350 200,024 +0.00(+0.00%)
Oct 04, 2019 6.388 6.455 6.321 6.350 165,684 -0.03(-0.45%)
Oct 03, 2019 6.302 6.379 6.263 6.379 259,823 +0.07(+1.07%)
Oct 02, 2019 6.446 6.456 6.234 6.311 439,883 -0.17(-2.67%)
Oct 01, 2019 6.696 6.746 6.475 6.484 380,247 -0.19(-2.88%)
Sep 30, 2019 6.715 6.773 6.667 6.677 284,024 -0.03(-0.43%)
Sep 27, 2019 6.869 6.879 6.658 6.706 130,240 -0.16(-2.38%)
Sep 26, 2019 7.013 7.062 6.840 6.869 138,670 -0.16(-2.33%)
Sep 25, 2019 6.831 7.052 6.807 7.033 282,930 +0.20(+2.96%)
Sep 24, 2019 6.860 6.946 6.763 6.831 457,751 -0.02(-0.28%)
Sep 23, 2019 6.946 6.946 6.811 6.850 221,360 -0.11(-1.52%)
Sep 20, 2019 7.187 7.244 6.946 6.956 870,000 -0.23(-3.21%)
Sep 19, 2019 7.427 7.432 7.148 7.187 282,335 -0.23(-3.11%)
Sep 18, 2019 7.427 7.427 7.292 7.418 293,880 -0.02(-0.26%)
Sep 17, 2019 7.437 7.495 7.350 7.437 227,231 -0.05(-0.64%)
Sep 16, 2019 7.418 7.533 7.369 7.485 267,811 +0.04(+0.52%)
Sep 13, 2019 7.427 7.514 7.369 7.446 236,781 +0.05(+0.65%)
Sep 12, 2019 7.206 7.466 7.167 7.398 349,539 +0.19(+2.67%)
Sep 11, 2019 6.734 7.206 6.667 7.206 394,391 +0.49(+7.31%)
Sep 10, 2019 6.590 6.773 6.542 6.715 421,995 +0.11(+1.60%)
Sep 09, 2019 6.638 6.648 6.475 6.609 398,870 -0.03(-0.43%)
Sep 06, 2019 6.609 6.725 6.609 6.638 359,953 +0.01(+0.15%)
Sep 05, 2019 6.638 6.696 6.561 6.629 408,449 +0.06(+0.88%)
Sep 04, 2019 6.619 6.638 6.504 6.571 294,544 +0.03(+0.44%)
Sep 03, 2019 6.629 6.667 6.523 6.542 280,483 -0.13(-2.02%)
Aug 30, 2019 6.754 6.754 6.638 6.677 171,609 -0.02(-0.29%)
Aug 29, 2019 6.619 6.725 6.590 6.696 277,516 +0.16(+2.50%)
Aug 28, 2019 6.561 6.595 6.457 6.532 262,618 -0.04(-0.59%)
Aug 27, 2019 6.734 6.734 6.561 6.571 236,881 -0.12(-1.73%)
Aug 26, 2019 6.802 6.811 6.638 6.686 220,754 -0.08(-1.14%)
Aug 23, 2019 6.840 6.937 6.730 6.763 336,670 -0.10(-1.40%)
Aug 22, 2019 6.937 6.970 6.860 6.860 464,173 -0.05(-0.70%)
Aug 21, 2019 6.869 6.994 6.855 6.908 279,308 +0.08(+1.13%)
Aug 20, 2019 6.763 6.850 6.725 6.831 303,835 +0.08(+1.14%)
Aug 19, 2019 6.850 6.888 6.734 6.754 212,309 -0.01(-0.14%)
Aug 16, 2019 6.696 6.811 6.667 6.763 338,229 +0.11(+1.59%)
Aug 15, 2019 6.773 6.787 6.619 6.658 471,142 -0.13(-1.98%)
Aug 14, 2019 6.744 6.821 6.696 6.792 459,786 -0.07(-0.98%)
Aug 13, 2019 6.840 6.917 6.807 6.860 274,762 -0.01(-0.14%)
Aug 12, 2019 6.821 7.119 6.811 6.869 845,925 +0.00(+0.00%)
Aug 09, 2019 6.917 6.965 6.869 6.869 359,018 -0.09(-1.24%)
Aug 08, 2019 6.792 6.985 6.792 6.956 442,614 +0.23(+3.43%)
Aug 07, 2019 6.754 6.816 6.715 6.725 380,327 -0.11(-1.55%)
Aug 06, 2019 6.869 6.898 6.715 6.831 1,001,736 +0.01(+0.14%)
Aug 05, 2019 6.821 6.879 6.672 6.821 1,061,025 -0.13(-1.80%)
Aug 02, 2019 7.148 7.148 6.811 6.946 804,620 -0.29(-3.99%)
Aug 01, 2019 7.312 7.345 7.119 7.235 745,021 -0.06(-0.79%)
Jul 31, 2019 7.350 7.976 7.254 7.292 2,280,143 -0.12(-1.56%)
Jul 30, 2019 7.062 7.408 6.908 7.408 727,977 +0.28(+3.91%)
Jul 29, 2019 7.187 7.216 6.994 7.129 684,722 -0.06(-0.80%)
Jul 26, 2019 7.244 7.259 7.148 7.187 428,763 -0.02(-0.27%)
Jul 25, 2019 7.254 7.273 7.158 7.206 250,154 -0.06(-0.79%)
Jul 24, 2019 7.225 7.302 7.177 7.264 209,082 +0.03(+0.40%)
Jul 23, 2019 7.341 7.350 7.196 7.235 588,201 -0.08(-1.05%)
Jul 22, 2019 7.283 7.389 7.273 7.312 298,700 +0.03(+0.40%)
Jul 19, 2019 7.514 7.639 7.273 7.283 1,166,029 -0.21(-2.82%)
Jul 18, 2019 7.302 7.552 7.302 7.495 774,898 +0.18(+2.50%)
Jul 17, 2019 7.071 7.379 7.042 7.312 1,026,657 +0.25(+3.54%)
Jul 16, 2019 6.908 7.081 6.908 7.062 565,237 +0.15(+2.23%)
Jul 15, 2019 6.792 6.917 6.783 6.908 785,666 +0.16(+2.43%)
Jul 12, 2019 6.734 6.778 6.696 6.744 254,555 +0.02(+0.29%)
Jul 11, 2019 6.773 6.783 6.686 6.725 231,987 -0.02(-0.29%)
Jul 10, 2019 6.734 6.802 6.734 6.744 282,584 +0.05(+0.72%)
Jul 09, 2019 6.696 6.754 6.658 6.696 307,310 -0.02(-0.29%)
Jul 08, 2019 6.840 6.917 6.662 6.715 496,616 -0.13(-1.97%)
Jul 05, 2019 6.734 6.898 6.715 6.850 339,996 +0.11(+1.57%)
Jul 03, 2019 6.734 6.831 6.686 6.744 267,756 +0.09(+1.30%)
Jul 02, 2019 6.571 6.686 6.542 6.658 568,521 +0.08(+1.17%)
Jul 01, 2019 6.638 6.638 6.523 6.581 182,227 +0.02(+0.29%)
Jun 28, 2019 6.552 6.619 6.504 6.561 1,029,136 +0.03(+0.44%)
Jun 27, 2019 6.542 6.619 6.494 6.532 426,292 -0.01(-0.15%)
Jun 26, 2019 6.465 6.658 6.465 6.542 279,290 +0.12(+1.80%)
Jun 25, 2019 6.504 6.532 6.412 6.427 414,629 -0.09(-1.33%)
Jun 24, 2019 6.282 6.523 6.282 6.513 423,961 +0.23(+3.68%)
Jun 21, 2019 6.302 6.340 6.225 6.282 1,338,781 -0.06(-0.91%)
Jun 20, 2019 6.369 6.417 6.273 6.340 254,336 +0.03(+0.46%)
Jun 19, 2019 6.244 6.321 6.210 6.311 197,262 +0.07(+1.08%)
Jun 18, 2019 6.234 6.302 6.201 6.244 400,653 +0.04(+0.62%)
Jun 17, 2019 6.013 6.253 6.013 6.205 367,758 +0.20(+3.37%)
Jun 14, 2019 6.071 6.109 5.960 6.003 267,444 -0.06(-0.95%)
Jun 13, 2019 5.994 6.071 5.970 6.061 273,835 +0.10(+1.61%)
Jun 12, 2019 5.869 5.965 5.830 5.965 258,336 +0.09(+1.47%)
Jun 11, 2019 6.013 6.013 5.849 5.878 644,232 -0.09(-1.45%)
Jun 10, 2019 5.897 6.032 5.869 5.965 384,213 +0.09(+1.47%)
Jun 07, 2019 5.955 5.984 5.859 5.878 434,792 -0.05(-0.81%)
Jun 06, 2019 5.926 6.032 5.897 5.926 293,562 -0.01(-0.16%)
Jun 05, 2019 5.955 6.003 5.907 5.936 261,375 +0.01(+0.16%)
Jun 04, 2019 5.840 5.974 5.801 5.926 421,443 +0.14(+2.50%)
Jun 03, 2019 5.907 5.907 5.705 5.782 627,888 -0.08(-1.31%)
May 31, 2019 5.821 5.917 5.753 5.859 400,699 -0.03(-0.49%)
May 30, 2019 5.965 6.008 5.849 5.888 799,103 -0.06(-0.97%)
May 29, 2019 5.994 6.032 5.917 5.946 466,390 -0.11(-1.75%)
May 28, 2019 5.955 6.051 5.926 6.051 368,905 +0.08(+1.29%)
May 24, 2019 6.071 6.167 5.926 5.974 202,688 -0.04(-0.64%)
May 23, 2019 6.051 6.090 5.955 6.013 366,036 -0.11(-1.73%)
May 22, 2019 6.109 6.176 6.109 6.119 151,188 -0.04(-0.62%)
May 21, 2019 6.071 6.181 6.061 6.157 441,089 +0.12(+1.91%)
May 20, 2019 6.138 6.138 6.013 6.042 244,458 -0.14(-2.33%)
May 17, 2019 6.128 6.205 6.071 6.186 416,914 -0.01(-0.16%)
May 16, 2019 6.109 6.273 6.109 6.196 636,456 +0.12(+1.90%)
May 15, 2019 5.917 6.148 5.917 6.080 382,908 +0.12(+1.94%)
May 14, 2019 5.974 6.032 5.897 5.965 672,549 -0.02(-0.32%)
May 13, 2019 6.061 6.090 5.955 5.984 441,899 -0.16(-2.66%)
May 10, 2019 6.119 6.196 6.090 6.148 267,860 -0.01(-0.16%)
May 09, 2019 6.119 6.273 6.108 6.157 536,439 -0.01(-0.16%)
May 08, 2019 6.167 6.225 6.109 6.167 598,225 -0.03(-0.47%)
May 07, 2019 6.100 6.205 6.100 6.196 478,487 +0.03(+0.47%)
May 06, 2019 6.109 6.215 6.080 6.167 278,729 -0.08(-1.23%)
May 03, 2019 6.215 6.244 6.148 6.244 295,509 +0.08(+1.25%)
May 02, 2019 6.100 6.205 6.027 6.167 279,510 +0.06(+0.94%)
May 01, 2019 6.234 6.234 6.051 6.109 342,942 -0.11(-1.70%)
Apr 30, 2019 6.292 6.350 6.128 6.215 553,615 -0.12(-1.82%)
Apr 29, 2019 6.475 6.609 6.263 6.330 603,454 -0.15(-2.37%)
Apr 26, 2019 5.801 6.513 5.801 6.484 1,489,498 -0.53(-7.54%)
Apr 25, 2019 6.869 7.090 6.811 7.013 573,687 +0.13(+1.96%)
Apr 24, 2019 6.783 6.965 6.783 6.879 489,762 +0.11(+1.56%)
Apr 23, 2019 6.744 6.773 6.696 6.773 336,087 +0.03(+0.43%)
Apr 22, 2019 6.571 6.773 6.571 6.744 394,850 +0.13(+2.04%)
Apr 18, 2019 6.609 6.619 6.504 6.609 196,035 -0.02(-0.29%)
Apr 17, 2019 6.629 6.648 6.532 6.629 343,173 +0.04(+0.58%)
Apr 16, 2019 6.590 6.648 6.552 6.590 251,921 +0.00(+0.00%)
Apr 15, 2019 6.696 6.696 6.552 6.590 116,084 -0.09(-1.30%)
Apr 12, 2019 6.600 6.686 6.542 6.677 226,491 +0.12(+1.76%)
Apr 11, 2019 6.619 6.638 6.446 6.561 339,209 -0.03(-0.44%)
Apr 10, 2019 6.638 6.658 6.561 6.590 254,993 -0.05(-0.72%)
Apr 09, 2019 6.658 6.686 6.629 6.638 228,620 -0.06(-0.86%)
Apr 08, 2019 6.696 6.720 6.638 6.696 203,984 -0.01(-0.14%)
Apr 05, 2019 6.763 6.763 6.653 6.706 164,853 -0.03(-0.43%)
Apr 04, 2019 6.831 6.831 6.571 6.734 318,406 -0.10(-1.41%)
Apr 03, 2019 6.908 6.908 6.802 6.831 309,549 -0.02(-0.28%)
Apr 02, 2019 6.946 6.946 6.802 6.850 201,497 -0.10(-1.39%)
Apr 01, 2019 6.869 6.956 6.850 6.946 391,488 +0.13(+1.83%)
Mar 29, 2019 6.754 6.869 6.706 6.821 810,545 +0.12(+1.72%)
Mar 28, 2019 6.677 6.744 6.667 6.706 321,723 +0.04(+0.58%)
Mar 27, 2019 6.840 6.840 6.638 6.667 192,024 -0.17(-2.53%)
Mar 26, 2019 6.917 6.965 6.783 6.840 350,639 -0.04(-0.56%)
Mar 25, 2019 6.840 6.898 6.773 6.879 325,669 +0.04(+0.56%)
Mar 22, 2019 7.042 7.062 6.773 6.840 390,824 -0.25(-3.53%)
Mar 21, 2019 6.917 7.129 6.917 7.090 406,474 +0.17(+2.50%)
Mar 20, 2019 6.965 7.023 6.831 6.917 349,747 -0.06(-0.83%)
Mar 19, 2019 6.994 7.071 6.927 6.975 565,999 +0.00(+0.00%)
Mar 18, 2019 6.927 7.052 6.927 6.975 480,918 +0.04(+0.55%)
Mar 15, 2019 6.831 6.965 6.821 6.937 1,657,677 +0.13(+1.98%)
Mar 14, 2019 6.850 6.927 6.792 6.802 257,640 -0.05(-0.70%)
Mar 13, 2019 6.840 6.905 6.807 6.850 316,591 +0.04(+0.56%)
Mar 12, 2019 6.898 6.908 6.763 6.811 668,612 -0.09(-1.26%)
Mar 11, 2019 6.648 6.927 6.648 6.898 1,041,558 +0.28(+4.22%)
Mar 08, 2019 6.590 6.677 6.561 6.619 325,340 -0.02(-0.29%)
Mar 07, 2019 6.648 6.725 6.638 6.638 236,944 -0.03(-0.43%)
Mar 06, 2019 6.638 6.725 6.629 6.667 577,784 +0.03(+0.43%)
Mar 05, 2019 6.667 6.715 6.633 6.638 312,763 -0.02(-0.29%)
Mar 04, 2019 6.725 6.763 6.638 6.658 184,523 -0.09(-1.28%)
Mar 01, 2019 6.754 6.754 6.696 6.744 157,888 +0.03(+0.43%)
Feb 28, 2019 6.686 6.763 6.686 6.715 341,600 +0.03(+0.43%)
Feb 27, 2019 6.677 6.715 6.619 6.686 234,166 +0.00(+0.00%)
Feb 26, 2019 6.734 6.763 6.648 6.686 475,483 -0.04(-0.57%)
Feb 25, 2019 6.686 6.754 6.686 6.725 377,478 +0.05(+0.72%)
Feb 22, 2019 6.561 6.706 6.561 6.677 399,139 +0.14(+2.21%)
Feb 21, 2019 6.388 6.561 6.350 6.532 293,842 +0.13(+1.95%)
Feb 20, 2019 6.446 6.484 6.398 6.407 191,956 -0.05(-0.75%)
Feb 19, 2019 6.407 6.494 6.350 6.455 358,682 +0.01(+0.15%)
Feb 15, 2019 6.465 6.504 6.407 6.446 221,086 +0.03(+0.45%)
Feb 14, 2019 6.379 6.513 6.379 6.417 289,239 +0.01(+0.15%)
Feb 13, 2019 6.398 6.494 6.359 6.407 567,640 -0.01(-0.15%)
Feb 12, 2019 6.417 6.436 6.253 6.417 642,779 +0.05(+0.76%)
Feb 11, 2019 6.263 6.455 6.263 6.369 501,242 +0.13(+2.16%)
Feb 08, 2019 6.783 6.783 6.215 6.234 733,107 -0.56(-8.22%)
Feb 07, 2019 6.715 6.802 6.677 6.792 381,210 +0.05(+0.71%)
Feb 06, 2019 6.686 6.840 6.658 6.744 542,420 -0.01(-0.14%)
Feb 05, 2019 6.754 6.763 6.677 6.754 291,612 +0.02(+0.29%)
Feb 04, 2019 6.600 6.763 6.600 6.734 362,907 +0.11(+1.60%)
Feb 01, 2019 6.532 6.706 6.532 6.629 262,975 +0.10(+1.47%)
Jan 31, 2019 6.446 6.581 6.407 6.532 393,865 +0.09(+1.34%)
Jan 30, 2019 6.321 6.455 6.273 6.446 221,617 +0.13(+2.13%)
Jan 29, 2019 6.302 6.379 6.225 6.311 188,381 +0.04(+0.61%)
Jan 28, 2019 6.311 6.379 6.253 6.273 296,246 -0.09(-1.36%)
Jan 25, 2019 6.388 6.455 6.340 6.359 347,272 +0.02(+0.30%)
Jan 24, 2019 6.302 6.494 6.292 6.340 354,193 +0.03(+0.46%)
Jan 23, 2019 6.273 6.388 6.234 6.311 267,024 +0.04(+0.61%)
Jan 22, 2019 6.407 6.523 6.196 6.273 416,446 -0.18(-2.83%)
Jan 18, 2019 6.215 6.484 6.196 6.455 1,190,247 +0.29(+4.68%)
Jan 17, 2019 6.205 6.225 6.100 6.167 319,098 -0.05(-0.77%)
Jan 16, 2019 6.244 6.302 6.186 6.215 354,732 -0.01(-0.15%)
Jan 15, 2019 6.013 6.330 6.013 6.225 533,197 +0.21(+3.52%)
Jan 14, 2019 6.388 6.388 5.984 6.013 416,909 -0.43(-6.72%)
Jan 11, 2019 6.388 6.504 6.369 6.446 327,003 +0.01(+0.15%)
Jan 10, 2019 6.311 6.523 6.282 6.436 337,068 +0.13(+1.98%)
Jan 09, 2019 6.225 6.359 6.176 6.311 360,148 +0.10(+1.55%)
Jan 08, 2019 6.003 6.215 5.984 6.215 432,220 +0.24(+4.03%)
Jan 07, 2019 5.907 6.003 5.821 5.974 288,662 +0.05(+0.81%)
Jan 04, 2019 5.878 6.003 5.849 5.926 185,537 +0.14(+2.50%)
Jan 03, 2019 5.917 5.946 5.782 5.782 156,960 -0.18(-3.06%)
Jan 02, 2019 5.897 6.032 5.840 5.965 254,318 -0.04(-0.64%)
Dec 31, 2018 5.859 6.013 5.801 6.003 391,656 +0.17(+2.97%)
Dec 28, 2018 5.782 5.936 5.763 5.830 286,777 +0.07(+1.17%)
Dec 27, 2018 5.763 5.840 5.599 5.763 346,666 -0.10(-1.64%)
Dec 26, 2018 5.618 5.897 5.590 5.859 478,204 +0.29(+5.18%)
Dec 24, 2018 5.561 5.724 5.542 5.570 199,362 -0.01(-0.17%)
Dec 21, 2018 5.782 5.782 5.580 5.580 883,512 -0.17(-3.01%)
Dec 20, 2018 5.705 5.888 5.686 5.753 350,669 +0.04(+0.67%)
Dec 19, 2018 5.965 6.061 5.686 5.715 1,060,497 -0.28(-4.65%)
Dec 18, 2018 5.926 6.071 5.849 5.994 615,080 +0.11(+1.80%)
Dec 17, 2018 6.032 6.032 5.811 5.888 343,892 -0.14(-2.39%)
Dec 14, 2018 6.090 6.157 6.003 6.032 240,939 -0.12(-1.88%)
Dec 13, 2018 6.215 6.282 6.090 6.148 347,005 -0.05(-0.78%)
Dec 12, 2018 6.138 6.302 6.138 6.196 382,671 +0.13(+2.06%)
Dec 11, 2018 6.263 6.302 5.994 6.071 443,626 -0.07(-1.10%)
Dec 10, 2018 6.176 6.369 6.061 6.138 523,512 +0.31(+5.28%)
Dec 07, 2018 5.907 5.984 5.801 5.830 155,186 -0.08(-1.30%)
Dec 06, 2018 5.821 5.917 5.792 5.907 290,096 +0.04(+0.66%)
Dec 04, 2018 6.003 6.023 5.859 5.869 208,093 -0.14(-2.40%)
Dec 03, 2018 6.100 6.100 5.984 6.013 299,044 -0.05(-0.79%)
Nov 30, 2018 6.061 6.061 5.936 6.061 313,595 +0.01(+0.16%)
Nov 29, 2018 6.061 6.157 6.037 6.051 257,268 -0.05(-0.79%)
Nov 28, 2018 6.013 6.152 6.008 6.100 838,863 +0.07(+1.12%)
Nov 27, 2018 6.042 6.119 6.003 6.032 346,222 -0.07(-1.10%)
Nov 26, 2018 5.917 6.109 5.869 6.100 694,608 +0.21(+3.59%)
Nov 23, 2018 5.580 6.234 5.580 5.888 871,559 +0.28(+4.97%)
Nov 21, 2018 5.609 5.609 5.609 0 +0.00(+0.00%)
Nov 20, 2018 5.686 5.744 5.503 5.609 246,086 -0.14(-2.51%)
Nov 19, 2018 5.821 5.897 5.715 5.753 346,138 -0.13(-2.13%)
Nov 16, 2018 5.936 5.974 5.840 5.878 185,121 -0.11(-1.77%)
Nov 15, 2018 5.907 6.023 5.869 5.984 166,182 +0.08(+1.30%)
Nov 14, 2018 5.965 6.032 5.878 5.907 168,726 -0.01(-0.16%)
Nov 13, 2018 5.994 6.051 5.878 5.917 223,855 -0.06(-0.97%)
Nov 12, 2018 6.080 6.119 5.965 5.974 257,783 -0.13(-2.05%)
Nov 09, 2018 6.167 6.215 6.051 6.100 247,175 -0.09(-1.40%)
Nov 08, 2018 6.215 6.244 6.157 6.186 505,342 -0.06(-0.92%)
Nov 07, 2018 5.965 6.340 5.965 6.244 569,600 +0.28(+4.68%)
Nov 06, 2018 5.830 6.008 5.801 5.965 337,671 +0.11(+1.81%)
Nov 05, 2018 5.984 5.984 5.686 5.859 366,988 -0.09(-1.46%)
Nov 02, 2018 5.917 6.003 5.811 5.946 330,121 +0.02(+0.32%)
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.