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 31, 2016 18.16 18.50 18.04 18.24 1,292,194 +0.05(+0.27%)
Mar 30, 2016 18.68 18.93 18.09 18.19 1,180,527 -0.36(-1.94%)
Mar 29, 2016 18.00 18.60 17.57 18.55 999,123 +0.42(+2.32%)
Mar 28, 2016 18.24 18.33 17.91 18.13 1,076,990 -0.40(-2.16%)
Mar 24, 2016 18.08 18.53 18.53 18.53 1,264,400 +0.30(+1.65%)
Mar 23, 2016 18.57 18.90 18.22 18.23 1,972,943 -0.41(-2.20%)
Mar 22, 2016 18.02 19.00 17.95 18.64 2,479,687 +0.52(+2.87%)
Mar 21, 2016 17.83 18.14 17.78 18.12 1,167,234 +0.24(+1.34%)
Mar 18, 2016 17.64 18.00 17.34 17.88 1,978,863 +0.36(+2.05%)
Mar 17, 2016 16.75 17.71 16.64 17.52 2,361,232 +0.85(+5.10%)
Mar 16, 2016 16.35 16.90 15.95 16.67 2,726,854 +0.49(+3.03%)
Mar 15, 2016 16.65 16.87 16.17 16.18 1,467,812 -0.57(-3.40%)
Mar 14, 2016 16.87 17.38 16.66 16.75 2,301,738 -0.40(-2.33%)
Mar 11, 2016 16.75 17.27 16.08 17.15 7,179,557 +2.97(+20.94%)
Mar 10, 2016 14.23 14.51 13.93 14.18 1,403,086 +0.01(+0.07%)
Mar 09, 2016 13.97 14.52 13.91 14.17 990,938 +0.31(+2.24%)
Mar 08, 2016 14.83 14.91 13.82 13.86 2,061,707 -1.16(-7.72%)
Mar 07, 2016 14.78 15.05 14.59 15.02 893,610 +0.11(+0.74%)
Mar 04, 2016 14.95 15.10 14.71 14.91 1,424,248 +0.00(+0.00%)
Mar 03, 2016 14.73 15.12 14.37 14.91 932,408 -0.13(-0.86%)
Mar 02, 2016 14.82 15.18 14.65 15.04 899,082 +0.31(+2.10%)
Mar 01, 2016 14.66 14.73 14.44 14.73 653,726 +0.15(+1.03%)
Feb 29, 2016 14.51 14.74 14.36 14.58 718,997 +0.13(+0.90%)
Feb 26, 2016 14.48 14.75 14.28 14.45 925,945 +0.05(+0.35%)
Feb 25, 2016 14.25 14.41 14.12 14.40 556,414 +0.15(+1.05%)
Feb 24, 2016 13.81 14.25 13.71 14.25 1,191,197 +0.32(+2.30%)
Feb 23, 2016 14.03 14.17 13.92 13.93 820,829 -0.12(-0.85%)
Feb 22, 2016 13.83 14.06 13.83 14.05 1,096,240 +0.32(+2.33%)
Feb 19, 2016 13.70 13.88 13.62 13.73 762,788 +0.05(+0.37%)
Feb 18, 2016 13.77 13.91 13.54 13.68 937,465 -0.04(-0.29%)
Feb 17, 2016 13.45 13.80 13.37 13.72 1,814,354 +0.35(+2.62%)
Feb 16, 2016 12.69 13.40 12.58 13.37 1,368,986 +0.84(+6.70%)
Feb 12, 2016 12.38 12.53 12.53 12.53 1,146,700 +0.21(+1.70%)
Feb 11, 2016 12.75 12.80 12.19 12.32 1,440,841 -0.55(-4.27%)
Feb 10, 2016 12.98 13.26 12.83 12.87 897,218 -0.06(-0.46%)
Feb 09, 2016 13.12 13.50 12.90 12.93 1,143,611 -0.36(-2.71%)
Feb 08, 2016 13.26 13.50 13.08 13.29 1,203,147 -0.14(-1.04%)
Feb 05, 2016 13.46 13.66 13.38 13.43 1,588,773 -0.07(-0.52%)
Feb 04, 2016 13.14 13.60 13.12 13.50 1,438,445 +0.37(+2.82%)
Feb 03, 2016 12.55 13.25 12.51 13.13 1,419,873 +0.77(+6.23%)
Feb 02, 2016 12.52 12.65 12.24 12.36 1,009,858 -0.17(-1.36%)
Feb 01, 2016 12.56 12.98 12.30 12.53 681,205 -0.17(-1.34%)
Jan 29, 2016 12.12 12.71 12.12 12.70 1,195,670 +0.60(+4.96%)
Jan 28, 2016 12.41 12.41 12.04 12.10 886,936 -0.14(-1.14%)
Jan 27, 2016 12.28 12.52 12.13 12.24 863,616 -0.08(-0.65%)
Jan 26, 2016 12.21 12.44 12.15 12.32 658,997 +0.15(+1.23%)
Jan 25, 2016 12.39 12.44 12.14 12.17 703,216 -0.27(-2.17%)
Jan 22, 2016 12.48 12.74 12.34 12.44 802,169 +0.17(+1.39%)
Jan 21, 2016 12.28 12.57 12.16 12.27 880,680 +0.03(+0.25%)
Jan 20, 2016 12.03 12.38 11.94 12.24 1,677,160 +0.01(+0.08%)
Jan 19, 2016 12.65 12.72 12.04 12.23 1,108,822 -0.28(-2.24%)
Jan 15, 2016 12.22 12.51 12.51 12.51 1,273,800 -0.11(-0.87%)
Jan 14, 2016 12.42 13.00 12.26 12.62 1,260,291 +0.26(+2.10%)
Jan 13, 2016 12.83 12.95 12.32 12.36 960,702 -0.40(-3.13%)
Jan 12, 2016 12.98 13.11 12.47 12.76 1,106,680 -0.06(-0.47%)
Jan 11, 2016 13.07 13.19 12.60 12.82 1,574,301 -0.17(-1.31%)
Jan 08, 2016 13.27 13.76 12.96 12.99 1,258,060 -0.48(-3.56%)
Jan 07, 2016 13.82 13.93 13.26 13.47 1,254,305 -0.59(-4.20%)
Jan 06, 2016 13.97 14.25 13.88 14.06 934,358 -0.05(-0.35%)
Jan 05, 2016 14.38 14.46 13.96 14.11 1,069,440 -0.19(-1.33%)
Jan 04, 2016 14.20 14.48 14.10 14.30 1,022,302 -0.24(-1.65%)
Dec 31, 2015 14.53 14.54 14.54 14.54 1,097,500 -0.04(-0.27%)
Dec 30, 2015 14.72 14.82 14.53 14.58 568,044 -0.14(-0.95%)
Dec 29, 2015 14.74 14.80 14.62 14.72 714,059 +0.05(+0.34%)
Dec 28, 2015 14.79 14.88 14.49 14.67 773,476 -0.23(-1.54%)
Dec 24, 2015 14.85 14.90 14.90 14.90 440,600 +0.03(+0.20%)
Dec 23, 2015 14.79 14.93 14.55 14.87 1,117,968 +0.16(+1.09%)
Dec 22, 2015 14.77 14.81 14.57 14.71 832,283 -0.06(-0.41%)
Dec 21, 2015 14.83 14.83 14.51 14.77 827,210 +0.07(+0.48%)
Dec 18, 2015 14.62 14.77 14.58 14.70 2,700,663 +0.02(+0.14%)
Dec 17, 2015 14.81 14.90 14.53 14.68 1,283,943 -0.09(-0.61%)
Dec 16, 2015 14.46 14.85 14.41 14.77 1,552,383 +0.38(+2.64%)
Dec 15, 2015 14.53 14.60 14.18 14.39 2,281,830 +0.08(+0.56%)
Dec 14, 2015 14.15 14.64 14.07 14.31 2,816,119 +0.08(+0.56%)
Dec 11, 2015 13.02 14.52 12.99 14.23 13,080,342 +2.59(+22.25%)
Dec 10, 2015 11.34 11.85 11.26 11.64 3,473,982 -0.11(-0.94%)
Dec 09, 2015 11.73 12.15 11.70 11.75 1,785,246 -0.01(-0.09%)
Dec 08, 2015 11.87 11.91 11.62 11.76 1,007,049 -0.26(-2.16%)
Dec 07, 2015 12.41 12.47 11.90 12.02 1,182,389 -0.44(-3.53%)
Dec 04, 2015 12.06 12.48 12.05 12.46 1,131,547 +0.40(+3.32%)
Dec 03, 2015 12.39 12.54 12.03 12.06 988,325 -0.22(-1.79%)
Dec 02, 2015 12.25 12.52 12.22 12.28 1,094,320 +0.06(+0.49%)
Dec 01, 2015 12.10 12.26 12.01 12.22 971,369 +0.15(+1.24%)
Nov 30, 2015 12.33 12.38 11.96 12.07 926,061 -0.27(-2.19%)
Nov 27, 2015 12.22 12.40 12.15 12.34 323,951 +0.11(+0.90%)
Nov 25, 2015 12.28 12.23 12.23 12.23 419,400 -0.05(-0.41%)
Nov 24, 2015 12.03 12.33 11.97 12.28 807,625 +0.17(+1.40%)
Nov 23, 2015 11.75 12.14 11.75 12.11 1,486,678 +0.34(+2.89%)
Nov 20, 2015 11.56 11.86 11.50 11.77 765,381 +0.28(+2.44%)
Nov 19, 2015 11.42 11.51 11.33 11.49 418,264 +0.10(+0.88%)
Nov 18, 2015 11.23 11.45 11.12 11.39 843,815 +0.17(+1.52%)
Nov 17, 2015 11.27 11.34 11.16 11.22 820,847 -0.03(-0.27%)
Nov 16, 2015 11.22 11.34 11.19 11.25 1,172,067 -0.04(-0.35%)
Nov 13, 2015 11.41 11.46 11.11 11.29 726,781 -0.22(-1.91%)
Nov 12, 2015 11.92 11.94 11.46 11.51 1,132,724 -0.57(-4.72%)
Nov 11, 2015 12.03 12.21 11.96 12.08 559,695 +0.10(+0.83%)
Nov 10, 2015 12.19 12.24 11.88 11.98 697,348 -0.26(-2.12%)
Nov 09, 2015 12.26 12.33 12.10 12.24 812,317 -0.05(-0.41%)
Nov 06, 2015 12.05 12.32 11.97 12.29 584,155 +0.20(+1.65%)
Nov 05, 2015 12.16 12.23 11.96 12.09 587,126 -0.08(-0.66%)
Nov 04, 2015 12.20 12.35 12.05 12.17 674,767 +0.01(+0.08%)
Nov 03, 2015 11.98 12.25 11.96 12.16 1,040,139 +0.21(+1.76%)
Nov 02, 2015 11.41 12.00 11.41 11.95 1,221,481 +0.58(+5.10%)
Oct 30, 2015 11.58 11.73 11.34 11.37 1,223,034 -0.20(-1.73%)
Oct 29, 2015 11.58 11.79 11.55 11.57 1,120,960 -0.15(-1.28%)
Oct 28, 2015 11.37 11.77 11.29 11.72 1,696,196 +0.45(+3.99%)
Oct 27, 2015 11.31 11.43 11.04 11.27 1,162,564 -0.13(-1.14%)
Oct 26, 2015 11.59 11.69 11.38 11.40 1,230,782 -0.23(-1.98%)
Oct 23, 2015 11.68 11.70 11.37 11.63 986,672 +0.06(+0.52%)
Oct 22, 2015 11.62 11.83 11.45 11.57 1,416,978 +0.09(+0.78%)
Oct 21, 2015 11.63 11.70 11.40 11.48 1,260,595 -0.15(-1.29%)
Oct 20, 2015 11.55 11.71 11.52 11.63 705,902 +0.06(+0.52%)
Oct 19, 2015 11.54 11.72 11.39 11.57 755,366 -0.03(-0.26%)
Oct 16, 2015 11.72 11.75 11.48 11.60 773,220 -0.08(-0.68%)
Oct 15, 2015 11.64 11.76 11.47 11.68 1,658,321 +0.10(+0.86%)
Oct 14, 2015 11.35 11.72 11.30 11.58 1,188,247 +0.28(+2.48%)
Oct 13, 2015 11.53 11.66 11.29 11.30 1,312,925 -0.31(-2.67%)
Oct 12, 2015 11.79 11.82 11.57 11.61 579,281 -0.19(-1.61%)
Oct 09, 2015 11.69 11.84 11.62 11.80 781,368 +0.06(+0.51%)
Oct 08, 2015 11.61 11.78 11.58 11.74 951,867 +0.10(+0.86%)
Oct 07, 2015 11.72 11.86 11.46 11.64 805,618 +0.01(+0.09%)
Oct 06, 2015 11.59 11.75 11.48 11.63 903,947 +0.04(+0.35%)
Oct 05, 2015 11.25 11.62 11.22 11.59 917,847 +0.40(+3.57%)
Oct 02, 2015 10.72 11.20 10.66 11.19 2,179,271 +0.37(+3.42%)
Oct 01, 2015 11.18 11.18 10.75 10.82 1,567,559 -0.31(-2.79%)
Sep 30, 2015 11.05 11.27 10.95 11.13 1,744,562 +0.22(+2.02%)
Sep 29, 2015 10.94 11.12 10.90 10.91 1,440,126 -0.06(-0.55%)
Sep 28, 2015 11.24 11.37 10.96 10.97 1,912,151 -0.32(-2.83%)
Sep 25, 2015 11.84 11.90 11.24 11.29 1,187,936 -0.46(-3.91%)
Sep 24, 2015 11.55 11.77 11.45 11.75 1,125,020 +0.09(+0.77%)
Sep 23, 2015 11.80 11.82 11.65 11.66 2,473,054 -0.06(-0.51%)
Sep 22, 2015 11.95 12.15 11.58 11.72 1,717,578 -0.41(-3.38%)
Sep 21, 2015 12.27 12.41 11.97 12.13 1,933,784 -0.06(-0.49%)
Sep 18, 2015 12.15 12.27 12.03 12.19 1,581,574 -0.18(-1.46%)
Sep 17, 2015 12.69 12.73 12.27 12.37 1,341,411 -0.28(-2.21%)
Sep 16, 2015 12.04 12.66 11.98 12.65 2,051,856 +0.59(+4.89%)
Sep 15, 2015 12.37 12.37 11.99 12.06 2,667,352 -0.08(-0.66%)
Sep 14, 2015 12.18 12.31 11.99 12.14 2,012,597 -0.02(-0.16%)
Sep 11, 2015 12.53 12.94 11.91 12.16 9,204,776 -2.75(-18.44%)
Sep 10, 2015 14.84 15.12 14.57 14.91 1,896,447 +0.16(+1.08%)
Sep 09, 2015 15.02 15.36 14.68 14.75 2,259,544 -0.62(-4.03%)
Sep 08, 2015 15.36 15.43 15.27 15.37 730,999 +0.24(+1.59%)
Sep 04, 2015 15.16 15.13 15.13 15.13 817,000 -0.28(-1.82%)
Sep 03, 2015 15.22 15.50 15.05 15.41 600,152 +0.17(+1.12%)
Sep 02, 2015 15.36 15.48 14.99 15.24 708,498 +0.19(+1.26%)
Sep 01, 2015 15.13 15.35 15.02 15.05 823,497 -0.38(-2.46%)
Aug 31, 2015 15.67 15.69 15.37 15.43 916,283 -0.34(-2.16%)
Aug 28, 2015 15.57 15.86 15.50 15.77 741,091 +0.05(+0.32%)
Aug 27, 2015 15.63 15.79 15.41 15.72 976,182 +0.31(+1.98%)
Aug 26, 2015 15.11 15.47 14.72 15.41 1,472,793 +0.72(+4.94%)
Aug 25, 2015 15.29 15.30 14.68 14.69 1,118,813 -0.06(-0.41%)
Aug 24, 2015 14.50 15.53 14.23 14.75 1,907,577 -0.58(-3.78%)
Aug 21, 2015 15.26 15.92 15.18 15.33 1,677,205 -0.26(-1.67%)
Aug 20, 2015 16.61 16.77 15.55 15.59 1,487,022 -1.12(-6.70%)
Aug 19, 2015 17.00 17.12 16.70 16.71 1,092,887 -0.40(-2.34%)
Aug 18, 2015 17.50 17.70 17.10 17.11 1,377,415 -0.56(-3.17%)
Aug 17, 2015 17.25 17.79 17.09 17.67 1,040,541 +0.41(+2.38%)
Aug 14, 2015 17.12 17.45 17.12 17.26 983,559 +0.06(+0.35%)
Aug 13, 2015 17.15 17.69 17.15 17.20 588,609 -0.05(-0.29%)
Aug 12, 2015 16.70 17.26 16.55 17.25 980,199 +0.33(+1.95%)
Aug 11, 2015 17.31 17.46 16.91 16.92 644,591 -0.46(-2.65%)
Aug 10, 2015 17.26 17.56 17.03 17.38 622,286 +0.30(+1.76%)
Aug 07, 2015 16.87 17.19 16.79 17.08 918,818 +0.12(+0.71%)
Aug 06, 2015 17.21 17.32 16.91 16.96 1,056,040 -0.18(-1.05%)
Aug 05, 2015 17.00 17.50 17.00 17.14 1,056,656 +0.21(+1.24%)
Aug 04, 2015 16.99 17.22 16.92 16.93 985,580 -0.06(-0.35%)
Aug 03, 2015 17.43 17.51 16.95 16.99 943,214 -0.42(-2.41%)
Jul 31, 2015 17.51 17.70 17.38 17.41 1,390,491 -0.06(-0.34%)
Jul 30, 2015 17.08 17.59 17.00 17.47 3,454,137 +0.38(+2.22%)
Jul 29, 2015 17.26 17.29 17.02 17.09 2,331,745 -0.20(-1.13%)
Jul 28, 2015 17.10 17.45 16.94 17.29 767,832 +0.29(+1.68%)
Jul 27, 2015 17.15 17.31 16.86 17.00 825,349 -0.26(-1.51%)
Jul 24, 2015 17.50 17.62 17.26 17.26 761,292 -0.17(-0.98%)
Jul 23, 2015 17.50 17.70 17.43 17.43 777,436 +0.00(+0.00%)
Jul 22, 2015 17.51 17.60 17.33 17.43 640,572 -0.12(-0.68%)
Jul 21, 2015 17.40 17.67 17.30 17.55 1,300,547 +0.16(+0.92%)
Jul 20, 2015 17.57 17.73 17.36 17.39 1,113,678 -0.18(-1.00%)
Jul 17, 2015 17.87 17.90 17.42 17.57 1,035,130 -0.11(-0.65%)
Jul 16, 2015 17.72 17.85 17.51 17.68 1,165,418 +0.13(+0.74%)
Jul 15, 2015 17.97 18.01 17.52 17.55 989,577 -0.39(-2.17%)
Jul 14, 2015 17.95 18.03 17.78 17.94 1,070,202 +0.01(+0.06%)
Jul 13, 2015 17.95 18.09 17.83 17.93 1,245,971 +0.04(+0.22%)
Jul 10, 2015 17.80 17.99 17.65 17.89 1,532,003 +0.26(+1.47%)
Jul 09, 2015 17.90 18.07 17.62 17.63 1,188,324 -0.02(-0.11%)
Jul 08, 2015 17.66 17.85 17.50 17.65 1,014,305 -0.18(-1.01%)
Jul 07, 2015 17.66 17.99 17.50 17.83 1,658,118 +0.12(+0.68%)
Jul 06, 2015 17.74 18.03 17.57 17.71 1,621,878 -0.24(-1.34%)
Jul 02, 2015 17.90 17.95 17.95 17.95 841,900 +0.03(+0.17%)
Jul 01, 2015 18.00 18.23 17.80 17.92 1,434,934 +0.05(+0.28%)
Jun 30, 2015 18.18 18.29 17.65 17.87 1,659,590 -0.23(-1.27%)
Jun 29, 2015 18.29 18.55 18.02 18.10 1,589,063 -0.47(-2.53%)
Jun 26, 2015 19.00 19.11 18.47 18.57 3,885,629 -0.39(-2.06%)
Jun 25, 2015 19.76 19.76 18.85 18.96 2,645,121 -0.79(-4.00%)
Jun 24, 2015 19.78 19.95 19.49 19.75 1,662,478 -0.03(-0.15%)
Jun 23, 2015 19.72 19.95 19.52 19.78 1,247,117 +0.00(+0.00%)
Jun 22, 2015 19.88 20.06 19.33 19.78 2,056,311 -0.10(-0.50%)
Jun 19, 2015 21.15 21.64 19.56 19.88 5,438,828 -2.27(-10.25%)
Jun 18, 2015 21.83 22.26 21.77 22.15 1,383,310 +0.38(+1.75%)
Jun 17, 2015 22.08 22.23 21.72 21.77 1,252,405 -0.46(-2.07%)
Jun 16, 2015 22.50 22.60 22.14 22.23 864,909 -0.26(-1.16%)
Jun 15, 2015 22.61 22.71 21.94 22.49 773,630 -0.30(-1.32%)
Jun 12, 2015 22.92 22.96 22.32 22.79 732,946 -0.26(-1.13%)
Jun 11, 2015 23.04 23.14 22.84 23.05 426,534 +0.14(+0.61%)
Jun 10, 2015 22.45 23.09 22.37 22.91 619,074 +0.58(+2.60%)
Jun 09, 2015 22.29 22.52 22.15 22.33 412,384 +0.10(+0.45%)
Jun 08, 2015 22.70 22.83 22.19 22.23 460,303 -0.50(-2.20%)
Jun 05, 2015 22.50 22.80 22.21 22.73 298,988 +0.17(+0.75%)
Jun 04, 2015 22.73 22.91 22.47 22.56 599,347 -0.23(-1.01%)
Jun 03, 2015 22.35 22.98 22.23 22.79 1,276,979 +0.56(+2.52%)
Jun 02, 2015 22.28 22.59 22.15 22.23 540,494 -0.12(-0.54%)
Jun 01, 2015 22.08 22.44 21.70 22.35 1,250,073 +0.45(+2.05%)
May 29, 2015 21.67 22.27 21.57 21.90 824,071 +0.17(+0.78%)
May 28, 2015 21.61 21.82 21.58 21.73 447,738 +0.13(+0.60%)
May 27, 2015 21.28 21.68 21.23 21.60 545,098 +0.31(+1.46%)
May 26, 2015 21.58 21.65 20.95 21.29 717,916 -0.38(-1.75%)
May 22, 2015 21.58 21.67 21.67 21.67 372,700 +0.07(+0.32%)
May 21, 2015 21.44 21.79 21.40 21.60 508,860 +0.11(+0.51%)
May 20, 2015 21.74 21.79 21.48 21.49 543,076 -0.20(-0.92%)
May 19, 2015 21.74 22.01 21.53 21.69 759,881 -0.04(-0.18%)
May 18, 2015 21.45 21.75 21.26 21.73 393,687 +0.28(+1.31%)
May 15, 2015 21.44 21.55 21.27 21.45 332,754 +0.00(+0.00%)
May 14, 2015 21.10 21.50 20.84 21.45 666,198 +0.44(+2.09%)
May 13, 2015 21.09 21.34 20.99 21.01 726,402 -0.16(-0.76%)
May 12, 2015 21.25 21.43 20.91 21.17 631,955 -0.16(-0.75%)
May 11, 2015 21.29 21.60 21.19 21.33 338,122 +0.03(+0.14%)
May 08, 2015 21.20 21.43 21.03 21.30 744,677 +0.39(+1.84%)
May 07, 2015 20.90 21.11 20.78 20.91 563,111 +0.02(+0.10%)
May 06, 2015 20.55 20.90 20.38 20.89 1,133,200 +0.47(+2.33%)
May 05, 2015 20.85 21.06 20.32 20.42 1,095,945 -0.40(-1.92%)
May 04, 2015 20.87 21.14 20.79 20.82 466,011 -0.12(-0.57%)
May 01, 2015 20.34 21.15 20.34 20.94 1,239,267 +0.61(+3.00%)
Apr 30, 2015 21.50 21.50 20.33 20.33 1,418,936 -1.18(-5.49%)
Apr 29, 2015 21.04 21.74 21.00 21.51 862,936 +0.34(+1.61%)
Apr 28, 2015 20.92 21.18 20.77 21.17 585,572 +0.33(+1.58%)
Apr 27, 2015 20.98 21.15 20.64 20.84 772,063 -0.14(-0.67%)
Apr 24, 2015 21.25 21.29 20.84 20.98 490,804 -0.16(-0.76%)
Apr 23, 2015 21.20 21.20 20.99 21.14 425,975 -0.15(-0.70%)
Apr 22, 2015 21.45 21.47 21.21 21.29 391,244 -0.16(-0.75%)
Apr 21, 2015 21.38 21.55 21.29 21.45 562,258 +0.19(+0.89%)
Apr 20, 2015 21.00 21.43 20.99 21.26 943,849 +0.40(+1.92%)
Apr 17, 2015 21.18 21.21 20.81 20.86 1,087,327 -0.49(-2.30%)
Apr 16, 2015 20.86 21.43 20.78 21.35 778,950 +0.45(+2.15%)
Apr 15, 2015 21.18 21.28 20.62 20.90 1,462,805 -0.22(-1.04%)
Apr 14, 2015 21.06 21.42 20.95 21.12 1,492,400 +0.16(+0.76%)
Apr 13, 2015 21.10 21.35 20.87 20.96 1,071,158 -0.09(-0.43%)
Apr 10, 2015 21.50 21.64 21.01 21.05 885,106 -0.45(-2.09%)
Apr 09, 2015 21.37 21.63 21.23 21.50 524,851 +0.08(+0.37%)
Apr 08, 2015 21.42 21.83 21.19 21.42 863,221 +0.00(+0.00%)
Apr 07, 2015 21.15 21.63 21.05 21.42 982,726 +0.28(+1.32%)
Apr 06, 2015 20.95 21.43 20.82 21.14 509,607 +0.04(+0.19%)
Apr 02, 2015 21.08 21.10 21.10 21.10 560,400 +0.03(+0.14%)
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.