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

Finisar Corp (NQ: FNSR )

N/A UNCHANGED
Last Price Updated: 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 23.38 23.50 23.08 23.17 2,125,500 -0.14(-0.60%)
Mar 28, 2019 23.33 23.51 23.23 23.31 1,200,128 -0.01(-0.04%)
Mar 27, 2019 23.41 23.49 23.11 23.32 1,157,466 +0.04(+0.17%)
Mar 26, 2019 23.10 23.37 23.10 23.28 1,750,073 +0.22(+0.95%)
Mar 25, 2019 22.83 23.12 22.71 23.06 964,475 +0.20(+0.87%)
Mar 22, 2019 23.30 23.40 22.86 22.86 1,150,600 -0.61(-2.60%)
Mar 21, 2019 23.29 23.66 23.29 23.47 1,180,183 +0.17(+0.73%)
Mar 20, 2019 23.51 23.54 23.21 23.30 655,921 -0.26(-1.10%)
Mar 19, 2019 23.59 23.68 23.51 23.56 583,865 +0.01(+0.04%)
Mar 18, 2019 23.74 23.78 23.41 23.55 913,113 -0.20(-0.84%)
Mar 15, 2019 23.69 23.97 23.67 23.75 2,199,000 +0.10(+0.42%)
Mar 14, 2019 23.79 23.82 23.56 23.65 817,891 -0.17(-0.71%)
Mar 13, 2019 23.78 23.94 23.69 23.82 742,183 +0.09(+0.38%)
Mar 12, 2019 23.93 23.93 23.66 23.73 623,600 -0.14(-0.59%)
Mar 11, 2019 23.46 23.95 23.46 23.87 1,343,481 +0.44(+1.88%)
Mar 08, 2019 23.29 23.55 23.21 23.43 836,200 -0.03(-0.13%)
Mar 07, 2019 23.65 23.73 23.44 23.46 696,893 -0.21(-0.89%)
Mar 06, 2019 23.99 24.02 23.56 23.67 1,077,737 -0.39(-1.62%)
Mar 05, 2019 24.58 24.58 23.93 24.06 1,194,534 -0.44(-1.80%)
Mar 04, 2019 24.62 24.73 24.42 24.50 1,619,255 -0.10(-0.41%)
Mar 01, 2019 24.60 24.77 24.47 24.60 1,686,200 +0.11(+0.45%)
Feb 28, 2019 24.38 24.53 24.23 24.49 985,244 +0.06(+0.25%)
Feb 27, 2019 24.46 24.47 24.24 24.43 835,939 -0.05(-0.20%)
Feb 26, 2019 24.46 24.64 24.36 24.48 1,927,738 -0.08(-0.33%)
Feb 25, 2019 24.29 24.77 24.24 24.56 1,615,624 +0.37(+1.53%)
Feb 22, 2019 23.83 24.27 23.83 24.19 1,871,400 +0.26(+1.09%)
Feb 21, 2019 23.79 24.00 23.73 23.93 1,923,449 -0.01(-0.04%)
Feb 20, 2019 23.67 24.05 23.43 23.94 1,717,752 +0.28(+1.18%)
Feb 19, 2019 23.34 23.73 23.32 23.66 2,486,496 +0.28(+1.20%)
Feb 15, 2019 23.07 23.39 22.90 23.38 1,112,300 +0.38(+1.65%)
Feb 14, 2019 22.98 23.11 22.69 23.00 769,571 +0.04(+0.17%)
Feb 13, 2019 22.95 23.08 22.91 22.96 1,193,925 +0.01(+0.04%)
Feb 12, 2019 22.99 23.08 22.82 22.95 1,077,961 +0.01(+0.04%)
Feb 11, 2019 22.77 22.94 22.54 22.94 1,872,478 +0.24(+1.06%)
Feb 08, 2019 22.35 22.79 22.35 22.70 1,089,000 +0.24(+1.07%)
Feb 07, 2019 22.72 22.86 22.33 22.46 1,773,598 -0.40(-1.75%)
Feb 06, 2019 22.64 22.95 22.64 22.86 715,993 +0.21(+0.93%)
Feb 05, 2019 22.74 22.79 22.58 22.65 732,532 -0.11(-0.48%)
Feb 04, 2019 22.73 22.96 22.58 22.76 1,654,925 +0.10(+0.44%)
Feb 01, 2019 22.79 22.87 22.54 22.66 2,829,700 -0.12(-0.53%)
Jan 31, 2019 22.48 23.12 22.08 22.78 3,230,514 +1.14(+5.27%)
Jan 30, 2019 21.66 21.74 21.33 21.64 886,361 +0.08(+0.37%)
Jan 29, 2019 21.68 21.79 21.55 21.56 573,235 -0.17(-0.78%)
Jan 28, 2019 21.74 21.88 21.49 21.73 1,195,087 -0.17(-0.78%)
Jan 25, 2019 21.72 21.98 21.56 21.90 1,489,000 +0.28(+1.30%)
Jan 24, 2019 21.22 21.73 21.10 21.62 1,234,475 +0.42(+1.98%)
Jan 23, 2019 21.27 21.46 21.05 21.20 1,609,710 -0.01(-0.05%)
Jan 22, 2019 21.63 21.69 21.08 21.21 1,400,819 -0.51(-2.35%)
Jan 18, 2019 21.66 21.91 21.59 21.72 3,452,900 +0.06(+0.28%)
Jan 17, 2019 21.40 21.67 21.16 21.66 1,433,667 +0.16(+0.74%)
Jan 16, 2019 21.46 21.60 21.38 21.50 994,045 +0.05(+0.23%)
Jan 15, 2019 21.60 21.77 21.36 21.45 1,128,448 -0.12(-0.56%)
Jan 14, 2019 21.56 21.78 21.37 21.57 1,019,740 -0.13(-0.60%)
Jan 11, 2019 21.48 21.82 21.39 21.70 2,526,500 +0.11(+0.51%)
Jan 10, 2019 21.30 21.63 21.18 21.59 2,725,400 +0.21(+0.98%)
Jan 09, 2019 21.41 21.63 21.37 21.38 1,786,844 -0.01(-0.05%)
Jan 08, 2019 21.52 21.68 21.32 21.39 1,469,472 +0.02(+0.09%)
Jan 07, 2019 20.78 21.45 20.66 21.37 1,555,844 +0.66(+3.19%)
Jan 04, 2019 20.82 21.01 20.68 20.71 2,816,800 +0.02(+0.10%)
Jan 03, 2019 21.44 21.53 20.68 20.69 2,371,311 -0.97(-4.48%)
Jan 02, 2019 21.29 21.92 21.20 21.66 2,358,860 +0.06(+0.28%)
Dec 31, 2018 21.67 21.71 21.41 21.60 1,293,700 +0.15(+0.70%)
Dec 28, 2018 21.51 21.69 21.17 21.45 1,677,200 +0.09(+0.42%)
Dec 27, 2018 21.00 21.36 20.87 21.36 1,371,455 +0.07(+0.33%)
Dec 26, 2018 20.59 21.31 20.51 21.29 1,230,013 +0.87(+4.26%)
Dec 24, 2018 20.58 20.73 20.38 20.42 632,300 -0.36(-1.73%)
Dec 21, 2018 21.35 21.50 20.69 20.78 2,968,800 -0.64(-2.99%)
Dec 20, 2018 21.35 21.72 21.01 21.42 3,164,800 +0.06(+0.28%)
Dec 19, 2018 21.52 21.81 21.27 21.36 1,539,291 -0.20(-0.93%)
Dec 18, 2018 21.69 21.99 21.44 21.56 2,805,765 +0.01(+0.05%)
Dec 17, 2018 21.60 21.80 21.27 21.55 2,381,674 -0.20(-0.92%)
Dec 14, 2018 21.92 22.15 21.62 21.75 2,217,900 -0.39(-1.76%)
Dec 13, 2018 22.64 22.65 22.09 22.14 2,333,832 -0.21(-0.94%)
Dec 12, 2018 22.33 22.48 22.14 22.35 3,605,915 +0.33(+1.50%)
Dec 11, 2018 22.68 22.81 21.81 22.02 4,593,082 -0.38(-1.70%)
Dec 10, 2018 22.46 22.73 22.22 22.40 3,167,624 -0.09(-0.40%)
Dec 07, 2018 22.84 23.06 22.38 22.49 3,629,800 -0.52(-2.26%)
Dec 06, 2018 22.23 23.02 22.15 23.01 4,990,356 +0.15(+0.66%)
Dec 04, 2018 23.47 23.52 22.80 22.86 2,047,000 -0.58(-2.47%)
Dec 03, 2018 23.43 23.68 23.18 23.44 3,061,256 +0.09(+0.39%)
Nov 30, 2018 22.86 23.35 22.68 23.35 4,493,400 +0.51(+2.23%)
Nov 29, 2018 22.99 23.07 22.72 22.84 1,422,741 -0.19(-0.83%)
Nov 28, 2018 22.64 23.03 22.43 23.03 2,921,217 +0.63(+2.81%)
Nov 27, 2018 22.20 22.72 22.09 22.40 3,981,523 +0.07(+0.31%)
Nov 26, 2018 22.10 22.38 21.92 22.33 3,569,620 +0.46(+2.10%)
Nov 23, 2018 21.63 22.09 21.63 21.87 815,900 +0.07(+0.32%)
Nov 21, 2018 21.80 21.80 21.80 0 -0.06(-0.27%)
Nov 20, 2018 21.75 22.17 21.52 21.86 4,015,023 -0.17(-0.77%)
Nov 19, 2018 22.76 22.80 22.02 22.03 4,143,780 -0.90(-3.92%)
Nov 16, 2018 23.04 23.14 22.63 22.93 4,440,400 -0.35(-1.50%)
Nov 15, 2018 22.32 23.34 22.23 23.28 6,311,025 +0.71(+3.15%)
Nov 14, 2018 22.00 22.64 21.75 22.57 6,149,819 +0.65(+2.97%)
Nov 13, 2018 20.90 22.00 20.90 21.92 6,809,596 +0.99(+4.73%)
Nov 12, 2018 21.03 21.30 20.31 20.93 8,559,051 -0.86(-3.95%)
Nov 09, 2018 22.16 22.71 21.27 21.79 23,736,800 +2.91(+15.41%)
Nov 08, 2018 17.77 18.89 17.75 18.88 3,037,096 +0.95(+5.30%)
Nov 07, 2018 17.09 17.93 16.93 17.93 1,933,929 +0.90(+5.28%)
Nov 06, 2018 16.88 17.32 16.68 17.03 2,071,535 +0.19(+1.13%)
Nov 05, 2018 16.70 17.04 16.54 16.84 1,562,278 +0.15(+0.90%)
Nov 02, 2018 16.75 16.87 16.48 16.69 3,009,200 -0.01(-0.06%)
Nov 01, 2018 16.73 17.01 16.57 16.70 2,466,287 +0.01(+0.06%)
Oct 31, 2018 16.64 16.82 16.52 16.69 1,217,735 +0.32(+1.95%)
Oct 30, 2018 16.00 16.42 15.89 16.37 1,189,976 +0.37(+2.31%)
Oct 29, 2018 16.48 16.71 15.81 16.00 1,282,245 -0.32(-1.96%)
Oct 26, 2018 16.24 16.79 15.91 16.32 1,239,500 -0.11(-0.67%)
Oct 25, 2018 16.17 16.59 16.07 16.43 1,223,985 +0.44(+2.75%)
Oct 24, 2018 17.24 17.40 15.97 15.99 2,186,983 -1.25(-7.25%)
Oct 23, 2018 17.11 17.48 16.41 17.24 2,027,451 -0.36(-2.05%)
Oct 22, 2018 17.91 18.16 17.48 17.60 1,612,831 -0.20(-1.12%)
Oct 19, 2018 17.64 18.10 17.60 17.80 1,768,800 +0.21(+1.19%)
Oct 18, 2018 18.04 18.24 17.56 17.59 1,767,248 -0.51(-2.82%)
Oct 17, 2018 17.99 18.13 17.72 18.10 1,184,077 +0.15(+0.84%)
Oct 16, 2018 17.43 18.00 17.33 17.95 1,940,146 +0.67(+3.88%)
Oct 15, 2018 16.82 17.49 16.81 17.28 1,859,302 +0.54(+3.23%)
Oct 12, 2018 16.82 16.95 16.56 16.74 1,570,400 +0.26(+1.58%)
Oct 11, 2018 16.46 16.83 16.16 16.48 2,333,363 -0.02(-0.12%)
Oct 10, 2018 17.33 17.37 16.48 16.50 3,267,550 -0.89(-5.12%)
Oct 09, 2018 17.79 17.86 17.37 17.39 2,294,101 -0.48(-2.69%)
Oct 08, 2018 18.10 18.23 17.60 17.87 1,898,068 -0.30(-1.65%)
Oct 05, 2018 18.67 18.80 17.95 18.17 2,088,400 -0.55(-2.94%)
Oct 04, 2018 18.92 19.02 18.68 18.72 1,151,484 -0.32(-1.68%)
Oct 03, 2018 18.63 19.25 18.38 19.04 1,352,993 +0.48(+2.59%)
Oct 02, 2018 18.58 18.86 18.50 18.56 903,051 +0.02(+0.11%)
Oct 01, 2018 19.22 19.22 18.50 18.54 1,651,661 -0.51(-2.68%)
Sep 28, 2018 18.78 19.16 18.78 19.05 1,716,300 +0.18(+0.95%)
Sep 27, 2018 18.42 19.04 18.34 18.87 2,179,405 +0.39(+2.11%)
Sep 26, 2018 18.75 18.83 18.44 18.48 2,239,929 -0.31(-1.65%)
Sep 25, 2018 18.67 18.88 18.60 18.79 1,417,962 +0.21(+1.13%)
Sep 24, 2018 18.29 18.60 18.25 18.58 1,200,703 +0.11(+0.60%)
Sep 21, 2018 19.00 19.09 18.37 18.47 2,766,500 -0.69(-3.60%)
Sep 20, 2018 18.66 19.23 18.50 19.16 2,839,691 +0.66(+3.57%)
Sep 19, 2018 18.57 18.87 18.50 18.50 1,830,520 -0.09(-0.48%)
Sep 18, 2018 18.92 19.15 18.55 18.59 1,774,065 -0.32(-1.69%)
Sep 17, 2018 18.75 18.91 18.57 18.91 1,890,095 +0.14(+0.75%)
Sep 14, 2018 19.00 19.27 18.67 18.77 2,647,900 -0.21(-1.11%)
Sep 13, 2018 18.93 19.58 18.90 18.98 3,451,867 -0.71(-3.61%)
Sep 12, 2018 19.56 19.73 18.98 19.69 2,239,170 -0.04(-0.20%)
Sep 11, 2018 20.10 20.20 18.91 19.73 4,826,707 -0.37(-1.84%)
Sep 10, 2018 20.34 20.45 19.69 20.10 3,588,779 -0.05(-0.25%)
Sep 07, 2018 19.50 21.63 19.40 20.15 12,257,900 +1.40(+7.47%)
Sep 06, 2018 19.25 19.25 18.71 18.75 4,482,915 -0.40(-2.09%)
Sep 05, 2018 19.16 19.24 18.88 19.15 1,898,300 +0.00(+0.00%)
Sep 04, 2018 20.20 20.20 18.93 19.15 3,337,867 -1.25(-6.13%)
Aug 31, 2018 20.40 20.40 20.40 0 +0.17(+0.84%)
Aug 30, 2018 20.50 20.66 20.15 20.23 1,528,266 -0.08(-0.39%)
Aug 29, 2018 20.46 20.54 20.13 20.31 1,431,047 -0.22(-1.07%)
Aug 28, 2018 20.33 20.61 20.22 20.53 2,142,851 +0.24(+1.18%)
Aug 27, 2018 20.14 20.58 19.95 20.29 2,001,515 +0.28(+1.40%)
Aug 24, 2018 19.85 20.13 19.76 20.01 3,330,300 +0.06(+0.30%)
Aug 23, 2018 19.33 20.16 19.17 19.95 7,376,158 +1.30(+6.97%)
Aug 22, 2018 18.91 19.34 18.54 18.65 4,666,571 -0.95(-4.85%)
Aug 21, 2018 19.24 19.75 19.22 19.60 1,820,764 +0.41(+2.14%)
Aug 20, 2018 19.23 19.46 19.02 19.19 1,569,116 +0.06(+0.31%)
Aug 17, 2018 18.79 19.22 18.58 19.13 1,054,100 +0.23(+1.22%)
Aug 16, 2018 18.64 19.30 18.51 18.90 2,304,330 +0.43(+2.33%)
Aug 15, 2018 18.50 18.63 18.34 18.47 1,836,255 -0.20(-1.07%)
Aug 14, 2018 18.75 19.01 18.63 18.67 1,676,478 -0.02(-0.11%)
Aug 13, 2018 18.72 18.84 18.53 18.69 1,658,236 +0.07(+0.38%)
Aug 10, 2018 18.50 18.86 18.40 18.62 1,321,900 -0.01(-0.05%)
Aug 09, 2018 18.12 18.73 18.06 18.63 1,462,297 +0.39(+2.14%)
Aug 08, 2018 18.60 18.64 18.17 18.24 2,469,813 -0.03(-0.16%)
Aug 07, 2018 17.67 18.36 17.67 18.27 4,346,619 +0.74(+4.22%)
Aug 06, 2018 17.50 17.75 17.40 17.53 1,597,927 -0.05(-0.28%)
Aug 03, 2018 17.78 17.78 17.45 17.58 1,302,600 +0.18(+1.03%)
Aug 02, 2018 16.88 17.41 16.88 17.40 1,365,530 +0.44(+2.59%)
Aug 01, 2018 16.94 17.21 16.82 16.96 1,443,692 +0.11(+0.65%)
Jul 31, 2018 16.85 17.15 16.81 16.85 1,418,569 +0.01(+0.06%)
Jul 30, 2018 17.02 17.19 16.74 16.84 1,228,451 -0.15(-0.88%)
Jul 27, 2018 17.54 17.57 16.91 16.99 2,473,600 -0.48(-2.75%)
Jul 26, 2018 17.08 17.67 17.06 17.47 1,962,964 +0.35(+2.04%)
Jul 25, 2018 16.50 17.19 16.50 17.12 1,952,356 +0.48(+2.88%)
Jul 24, 2018 16.88 17.02 16.54 16.64 1,854,242 -0.13(-0.78%)
Jul 23, 2018 16.98 17.05 16.40 16.77 2,776,614 -0.23(-1.35%)
Jul 20, 2018 17.45 17.45 16.88 17.00 2,935,860 -0.54(-3.08%)
Jul 19, 2018 17.77 17.90 17.54 17.54 1,674,310 -0.26(-1.46%)
Jul 18, 2018 17.97 18.16 17.77 17.80 2,273,866 -0.12(-0.67%)
Jul 17, 2018 17.87 18.14 17.76 17.92 2,206,167 -0.05(-0.28%)
Jul 16, 2018 18.36 18.55 17.94 17.97 1,688,555 -0.25(-1.37%)
Jul 13, 2018 18.45 18.51 18.15 18.22 4,959,324 -0.18(-0.98%)
Jul 12, 2018 18.49 18.70 18.34 18.40 1,781,446 -0.04(-0.22%)
Jul 11, 2018 18.32 18.67 18.18 18.44 1,342,542 -0.28(-1.50%)
Jul 10, 2018 18.65 18.80 18.50 18.72 1,208,657 +0.03(+0.16%)
Jul 09, 2018 18.84 18.99 18.56 18.69 1,722,594 -0.08(-0.43%)
Jul 06, 2018 18.50 18.82 18.26 18.77 1,135,307 +0.26(+1.40%)
Jul 05, 2018 18.60 18.32 18.51 1,412,599 +0.15(+0.82%)
Jul 03, 2018 18.36 18.36 18.36 0 -0.15(-0.81%)
Jul 02, 2018 17.77 18.50 17.54 18.51 2,154,085 +0.51(+2.83%)
Jun 29, 2018 17.73 18.34 17.51 18.00 3,240,151 +0.28(+1.58%)
Jun 28, 2018 16.70 17.79 16.56 17.72 3,818,190 +0.98(+5.85%)
Jun 27, 2018 17.41 17.64 16.74 16.74 2,554,825 -0.67(-3.85%)
Jun 26, 2018 17.18 17.48 16.90 17.41 1,808,583 +0.23(+1.34%)
Jun 25, 2018 17.22 17.28 16.81 17.18 1,821,976 -0.15(-0.87%)
Jun 22, 2018 17.77 17.77 16.91 17.33 3,726,048 -0.39(-2.20%)
Jun 21, 2018 18.01 18.26 17.64 17.72 1,965,164 -0.38(-2.10%)
Jun 20, 2018 18.02 18.14 17.80 18.10 2,867,192 +0.10(+0.56%)
Jun 19, 2018 17.99 18.16 17.71 18.00 2,175,646 -0.25(-1.37%)
Jun 18, 2018 17.70 18.37 17.32 18.25 3,314,889 +0.25(+1.39%)
Jun 15, 2018 18.66 17.70 18.00 7,944,169 +0.30(+1.69%)
Jun 14, 2018 17.76 18.03 17.53 17.70 3,603,783 -0.17(-0.95%)
Jun 13, 2018 18.04 18.21 17.85 17.87 2,159,669 -0.12(-0.67%)
Jun 12, 2018 17.90 18.20 17.75 17.99 3,761,419 +0.03(+0.17%)
Jun 11, 2018 17.19 17.98 17.19 17.96 3,071,897 +0.81(+4.72%)
Jun 08, 2018 17.22 17.28 16.73 17.15 2,056,046 -0.23(-1.32%)
Jun 07, 2018 17.61 17.65 17.19 17.38 2,070,089 +0.01(+0.06%)
Jun 06, 2018 17.02 17.37 1,643,486 +0.21(+1.22%)
Jun 05, 2018 16.93 17.23 16.89 17.16 1,478,643 +0.19(+1.12%)
Jun 04, 2018 16.92 16.98 16.73 16.97 1,739,808 +0.19(+1.13%)
Jun 01, 2018 16.34 16.87 16.24 16.78 2,229,686 +0.57(+3.52%)
May 31, 2018 16.40 16.50 15.98 16.21 2,251,042 -0.06(-0.37%)
May 30, 2018 16.50 16.80 16.08 16.27 3,539,161 -0.44(-2.63%)
May 29, 2018 16.90 17.13 16.59 16.71 2,345,522 -0.31(-1.82%)
May 25, 2018 17.02 17.02 17.02 0 +0.44(+2.65%)
May 24, 2018 16.82 16.82 16.50 16.58 1,295,663 -0.22(-1.31%)
May 23, 2018 16.76 16.86 16.67 16.80 1,222,195 -0.13(-0.77%)
May 22, 2018 17.26 17.48 16.91 16.93 1,999,629 -0.15(-0.88%)
May 21, 2018 16.76 17.36 16.75 17.08 3,238,777 +0.52(+3.14%)
May 18, 2018 16.74 16.77 16.55 16.56 1,186,694 -0.21(-1.25%)
May 17, 2018 16.80 17.00 16.68 16.77 1,150,994 -0.11(-0.65%)
May 16, 2018 16.81 16.88 16.64 16.88 1,466,997 +0.21(+1.26%)
May 15, 2018 16.50 16.78 16.50 16.67 3,020,851 -0.01(-0.06%)
May 14, 2018 17.12 17.19 16.65 16.68 1,738,951 +0.17(+1.03%)
May 11, 2018 16.60 16.67 16.41 16.51 1,143,931 -0.09(-0.54%)
May 10, 2018 16.79 16.84 16.45 16.60 1,283,844 -0.23(-1.37%)
May 09, 2018 16.64 16.97 16.57 16.83 2,780,121 +0.13(+0.78%)
May 08, 2018 16.53 16.71 16.49 16.70 1,645,916 +0.20(+1.21%)
May 07, 2018 16.30 16.85 16.26 16.50 4,623,438 +0.26(+1.60%)
May 04, 2018 16.26 16.86 16.14 16.24 2,177,738 +0.02(+0.12%)
May 03, 2018 16.20 16.28 15.85 16.22 1,584,029 -0.08(-0.49%)
May 02, 2018 16.07 16.43 15.89 16.30 2,676,710 +0.57(+3.62%)
May 01, 2018 15.58 15.77 15.44 15.73 1,918,290 +0.15(+0.96%)
Apr 30, 2018 15.79 15.79 15.42 15.58 2,151,346 -0.16(-1.02%)
Apr 27, 2018 15.68 15.79 15.48 15.74 1,703,732 +0.14(+0.90%)
Apr 26, 2018 15.04 15.60 15.01 15.60 2,830,483 +0.59(+3.93%)
Apr 25, 2018 16.00 16.16 14.91 15.01 4,314,392 -0.97(-6.07%)
Apr 24, 2018 15.72 16.06 15.66 15.98 2,626,598 +0.39(+2.50%)
Apr 23, 2018 15.54 15.62 15.28 15.59 3,510,020 +0.17(+1.10%)
Apr 20, 2018 15.44 15.59 15.27 15.42 1,909,925 +0.03(+0.19%)
Apr 19, 2018 15.57 15.68 15.21 15.39 2,188,248 -0.29(-1.85%)
Apr 18, 2018 15.86 16.00 15.66 15.68 2,260,535 -0.20(-1.26%)
Apr 17, 2018 15.71 16.15 15.60 15.88 1,915,524 +0.26(+1.66%)
Apr 16, 2018 15.69 15.93 15.27 15.62 5,360,320 -0.66(-4.05%)
Apr 13, 2018 16.34 16.43 16.06 16.28 1,963,224 +0.09(+0.56%)
Apr 12, 2018 16.06 16.31 15.98 16.19 2,527,609 +0.19(+1.19%)
Apr 11, 2018 15.68 16.27 15.68 16.00 3,401,089 +0.20(+1.27%)
Apr 10, 2018 15.61 15.95 15.55 15.80 3,253,357 +0.46(+3.00%)
Apr 09, 2018 15.40 15.61 15.13 15.34 2,158,053 +0.01(+0.07%)
Apr 06, 2018 15.42 15.78 15.17 15.33 4,545,371 -0.29(-1.86%)
Apr 05, 2018 15.67 16.30 15.57 15.62 10,251,446 +0.92(+6.26%)
Apr 04, 2018 14.38 14.83 14.25 14.70 4,967,526 +0.03(+0.20%)
Apr 03, 2018 14.86 14.90 14.46 14.67 5,529,821 -0.16(-1.08%)
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.