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

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.510 6.510 6.170 6.170 20,432 -0.33(-5.08%)
Oct 28, 2016 6.440 6.710 6.337 6.500 19,119 +0.03(+0.46%)
Oct 27, 2016 6.350 6.470 6.250 6.470 34,535 +0.11(+1.73%)
Oct 26, 2016 6.500 6.610 6.340 6.360 30,870 -0.14(-2.15%)
Oct 25, 2016 6.460 6.553 6.390 6.500 14,850 -0.01(-0.15%)
Oct 24, 2016 6.430 6.510 6.301 6.510 23,445 +0.04(+0.62%)
Oct 21, 2016 6.560 6.603 6.300 6.470 23,077 -0.08(-1.22%)
Oct 20, 2016 6.440 6.590 6.430 6.550 22,717 +0.09(+1.39%)
Oct 19, 2016 6.230 6.530 6.030 6.460 27,203 +0.31(+5.04%)
Oct 18, 2016 6.210 6.243 6.060 6.150 8,761 -0.06(-0.97%)
Oct 17, 2016 6.120 6.210 6.100 6.210 15,531 +0.11(+1.80%)
Oct 14, 2016 6.190 6.203 6.048 6.100 26,891 -0.04(-0.65%)
Oct 13, 2016 6.150 6.200 6.000 6.140 26,839 -0.03(-0.49%)
Oct 12, 2016 6.290 6.490 6.155 6.170 26,453 -0.10(-1.59%)
Oct 11, 2016 6.110 6.340 6.030 6.270 72,398 +0.16(+2.62%)
Oct 10, 2016 6.130 6.250 6.040 6.110 16,785 +0.05(+0.83%)
Oct 07, 2016 6.130 6.240 6.035 6.060 15,039 -0.05(-0.82%)
Oct 06, 2016 6.180 6.200 5.950 6.110 91,776 -0.04(-0.65%)
Oct 05, 2016 6.050 6.200 5.990 6.150 28,283 +0.15(+2.50%)
Oct 04, 2016 6.070 6.180 5.950 6.000 51,538 +0.09(+1.52%)
Oct 03, 2016 6.030 6.030 5.910 5.910 28,664 -0.05(-0.84%)
Sep 30, 2016 6.200 6.290 5.890 5.960 35,418 -0.21(-3.48%)
Sep 29, 2016 6.000 6.240 5.946 6.175 42,239 +0.14(+2.40%)
Sep 28, 2016 5.700 6.060 5.580 6.030 61,131 +0.36(+6.35%)
Sep 27, 2016 5.440 5.690 5.420 5.670 38,915 +0.17(+3.09%)
Sep 26, 2016 5.370 5.530 5.350 5.500 51,964 +0.14(+2.61%)
Sep 23, 2016 5.320 5.430 5.100 5.360 42,327 +0.05(+0.94%)
Sep 22, 2016 5.310 5.395 5.220 5.310 32,539 +0.07(+1.34%)
Sep 21, 2016 5.250 5.365 5.150 5.240 49,987 +0.02(+0.38%)
Sep 20, 2016 5.200 5.370 5.100 5.220 54,137 +0.26(+5.24%)
Sep 19, 2016 4.900 5.090 4.860 4.960 19,914 +0.00(+0.00%)
Sep 16, 2016 4.530 4.960 4.530 4.960 52,039 +0.41(+9.01%)
Sep 15, 2016 4.510 4.660 4.500 4.550 16,772 +0.02(+0.44%)
Sep 14, 2016 4.580 4.600 4.500 4.530 26,972 +0.00(+0.00%)
Sep 13, 2016 4.710 4.730 4.530 4.530 18,796 -0.17(-3.62%)
Sep 12, 2016 4.650 4.800 4.640 4.700 41,521 +0.08(+1.73%)
Sep 09, 2016 5.020 5.030 4.600 4.620 79,354 -0.39(-7.78%)
Sep 08, 2016 5.140 5.180 5.000 5.010 104,088 -0.12(-2.34%)
Sep 07, 2016 5.060 5.180 5.060 5.130 75,511 +0.07(+1.38%)
Sep 06, 2016 5.050 5.180 5.000 5.060 392,224 -0.04(-0.78%)
Sep 02, 2016 4.970 5.100 5.100 5.100 149,200 +0.16(+3.24%)
Sep 01, 2016 4.940 4.990 4.930 4.940 12,321 +0.03(+0.61%)
Aug 31, 2016 4.990 5.030 4.900 4.910 14,762 -0.07(-1.41%)
Aug 30, 2016 5.050 5.050 4.980 4.980 21,124 -0.06(-1.19%)
Aug 29, 2016 5.040 5.100 4.980 5.040 22,920 +0.02(+0.40%)
Aug 26, 2016 5.010 5.050 4.990 5.020 109,854 +0.04(+0.80%)
Aug 25, 2016 5.000 5.050 4.910 4.980 606,353 +0.03(+0.61%)
Aug 24, 2016 4.810 5.010 4.810 4.950 337,803 +0.11(+2.27%)
Aug 23, 2016 4.720 4.865 4.720 4.840 23,827 +0.18(+3.86%)
Aug 22, 2016 4.760 4.810 4.591 4.660 34,618 -0.10(-2.10%)
Aug 19, 2016 4.810 4.918 4.620 4.760 28,980 -0.13(-2.66%)
Aug 18, 2016 4.910 4.980 4.830 4.890 13,921 +0.02(+0.41%)
Aug 17, 2016 4.970 4.988 4.810 4.870 44,049 -0.04(-0.81%)
Aug 16, 2016 4.900 5.000 4.840 4.910 38,119 +0.02(+0.41%)
Aug 15, 2016 4.850 4.912 4.780 4.890 43,712 +0.05(+1.03%)
Aug 12, 2016 4.930 4.986 4.810 4.840 46,135 -0.07(-1.43%)
Aug 11, 2016 4.820 4.940 4.800 4.910 113,314 +0.08(+1.66%)
Aug 10, 2016 4.810 4.850 4.750 4.830 31,709 +0.01(+0.21%)
Aug 09, 2016 4.730 4.820 4.501 4.820 10,543 +0.12(+2.55%)
Aug 08, 2016 4.720 4.890 4.590 4.700 36,489 -0.04(-0.84%)
Aug 05, 2016 4.800 4.900 4.420 4.740 110,703 -0.32(-6.32%)
Aug 04, 2016 5.000 5.220 5.000 5.060 10,197 +0.08(+1.61%)
Aug 03, 2016 4.920 5.020 4.920 4.980 35,839 +0.01(+0.20%)
Aug 02, 2016 5.000 5.000 4.950 4.970 5,942 -0.02(-0.40%)
Aug 01, 2016 5.040 5.040 4.940 4.990 25,142 +0.01(+0.20%)
Jul 29, 2016 4.960 5.040 4.950 4.980 27,054 +0.02(+0.40%)
Jul 28, 2016 5.020 5.049 4.960 4.960 8,798 -0.05(-1.00%)
Jul 27, 2016 4.900 5.040 4.900 5.010 31,961 +0.13(+2.66%)
Jul 26, 2016 4.720 4.900 4.701 4.880 29,030 +0.01(+0.21%)
Jul 25, 2016 5.050 5.200 4.850 4.870 18,123 -0.17(-3.37%)
Jul 22, 2016 5.260 5.400 5.040 5.040 10,636 -0.18(-3.45%)
Jul 21, 2016 5.300 5.530 5.160 5.220 11,989 -0.06(-1.14%)
Jul 20, 2016 5.330 5.350 5.090 5.280 15,775 -0.05(-0.94%)
Jul 19, 2016 5.270 5.450 5.060 5.330 20,459 +0.07(+1.33%)
Jul 18, 2016 5.430 5.490 5.170 5.260 76,932 -0.18(-3.31%)
Jul 15, 2016 5.760 5.760 5.290 5.440 50,155 +0.20(+3.82%)
Jul 14, 2016 5.510 5.625 5.210 5.240 45,369 -0.20(-3.68%)
Jul 13, 2016 5.043 5.460 5.043 5.440 177,945 +0.40(+7.94%)
Jul 12, 2016 5.000 5.060 4.940 5.040 55,959 +0.09(+1.82%)
Jul 11, 2016 4.990 5.035 4.940 4.950 13,930 +0.00(+0.00%)
Jul 08, 2016 4.880 4.960 4.840 4.950 8,550 +0.11(+2.27%)
Jul 07, 2016 4.910 4.962 4.830 4.840 11,578 +0.03(+0.62%)
Jul 06, 2016 4.770 4.940 4.770 4.810 15,261 +0.02(+0.42%)
Jul 05, 2016 4.920 5.030 4.720 4.790 47,722 -0.13(-2.64%)
Jul 01, 2016 4.950 4.920 4.920 4.920 36,900 -0.05(-1.01%)
Jun 30, 2016 4.900 4.980 4.750 4.970 64,575 +0.10(+2.05%)
Jun 29, 2016 5.120 5.120 4.830 4.870 118,785 -0.08(-1.62%)
Jun 28, 2016 4.600 5.000 4.600 4.950 35,518 +0.44(+9.76%)
Jun 27, 2016 4.740 4.740 4.430 4.510 37,896 -0.24(-5.05%)
Jun 24, 2016 4.900 4.900 4.690 4.750 62,980 -0.18(-3.65%)
Jun 23, 2016 5.020 5.165 4.870 4.930 88,841 -0.07(-1.40%)
Jun 22, 2016 5.130 5.390 4.800 5.000 925,887 +0.94(+23.15%)
Jun 21, 2016 4.030 4.100 3.910 4.060 20,302 +0.09(+2.27%)
Jun 20, 2016 4.080 4.100 3.920 3.970 8,424 +0.03(+0.76%)
Jun 17, 2016 4.040 4.250 3.920 3.940 92,107 -0.19(-4.60%)
Jun 16, 2016 4.210 4.243 4.110 4.130 29,768 -0.06(-1.43%)
Jun 15, 2016 4.170 4.260 4.160 4.190 34,772 -0.02(-0.48%)
Jun 14, 2016 4.150 4.240 4.110 4.210 24,610 +0.03(+0.72%)
Jun 13, 2016 4.430 4.430 4.180 4.180 18,512 -0.30(-6.70%)
Jun 10, 2016 4.460 4.550 4.420 4.480 13,506 -0.03(-0.67%)
Jun 09, 2016 4.490 4.550 4.410 4.510 18,924 +0.02(+0.45%)
Jun 08, 2016 4.440 4.570 4.420 4.490 14,826 +0.05(+1.13%)
Jun 07, 2016 4.330 4.500 4.330 4.440 22,720 +0.15(+3.50%)
Jun 06, 2016 4.120 4.420 4.120 4.290 81,441 +0.17(+4.13%)
Jun 03, 2016 4.460 4.460 4.120 4.120 2,412 +0.00(+0.00%)
Jun 02, 2016 4.280 4.440 4.110 4.120 20,366 -0.15(-3.51%)
Jun 01, 2016 4.100 4.270 4.040 4.270 24,398 +0.26(+6.48%)
May 31, 2016 4.220 4.220 4.000 4.010 73,757 -0.24(-5.65%)
May 27, 2016 4.350 4.250 4.250 4.250 10,800 -0.14(-3.19%)
May 26, 2016 4.790 4.790 4.260 4.390 5,838 +0.14(+3.29%)
May 25, 2016 4.110 4.290 4.110 4.250 19,485 +0.09(+2.16%)
May 24, 2016 4.200 4.340 4.120 4.160 4,632 -0.01(-0.24%)
May 23, 2016 4.180 4.200 4.100 4.170 10,369 +0.01(+0.24%)
May 20, 2016 4.205 4.260 4.120 4.160 12,274 -0.08(-1.89%)
May 19, 2016 4.480 4.500 4.140 4.240 79,047 -0.25(-5.57%)
May 18, 2016 4.410 4.580 4.410 4.490 55,246 -0.01(-0.22%)
May 17, 2016 4.400 4.580 4.250 4.500 71,523 +0.11(+2.51%)
May 16, 2016 4.470 4.475 4.310 4.390 57,262 -0.07(-1.57%)
May 13, 2016 4.285 4.460 4.120 4.460 29,730 +0.19(+4.45%)
May 12, 2016 4.190 4.270 4.140 4.270 28,735 +0.12(+2.89%)
May 11, 2016 4.200 4.200 4.080 4.150 15,341 -0.04(-0.95%)
May 10, 2016 4.410 4.520 4.100 4.190 13,602 -0.30(-6.68%)
May 09, 2016 4.500 4.505 4.320 4.490 34,466 -0.01(-0.22%)
May 06, 2016 4.450 4.520 4.280 4.500 40,200 -0.05(-1.10%)
May 05, 2016 4.360 4.650 4.360 4.550 57,015 +0.23(+5.32%)
May 04, 2016 4.720 4.780 4.210 4.320 73,823 -0.44(-9.25%)
May 03, 2016 4.700 4.810 4.700 4.760 7,628 +0.00(+0.00%)
May 02, 2016 4.720 4.790 4.700 4.760 52,565 +0.00(+0.00%)
Apr 29, 2016 4.780 4.780 4.720 4.760 8,333 -0.01(-0.21%)
Apr 28, 2016 4.660 4.790 4.640 4.770 73,153 +0.08(+1.71%)
Apr 27, 2016 4.510 4.750 4.500 4.690 81,469 +0.16(+3.53%)
Apr 26, 2016 4.490 4.530 4.457 4.530 24,438 +0.03(+0.67%)
Apr 25, 2016 4.450 4.520 4.450 4.500 28,671 +0.01(+0.22%)
Apr 22, 2016 4.490 4.540 4.430 4.490 64,179 +0.01(+0.22%)
Apr 21, 2016 4.120 4.500 4.120 4.480 51,861 +0.38(+9.27%)
Apr 20, 2016 4.160 4.250 4.090 4.100 65,750 -0.08(-1.91%)
Apr 19, 2016 4.200 4.225 4.180 4.180 66,894 -0.02(-0.48%)
Apr 18, 2016 4.190 4.260 4.130 4.200 77,112 +0.01(+0.24%)
Apr 15, 2016 4.200 4.320 4.100 4.190 53,011 +0.03(+0.72%)
Apr 14, 2016 4.320 4.320 4.100 4.160 85,155 -0.03(-0.72%)
Apr 13, 2016 4.280 4.280 4.150 4.190 72,557 -0.10(-2.33%)
Apr 12, 2016 4.230 4.290 4.180 4.290 79,545 +0.05(+1.18%)
Apr 11, 2016 4.030 4.320 4.030 4.240 57,011 +0.01(+0.24%)
Apr 08, 2016 4.210 4.330 4.170 4.230 45,552 +0.05(+1.20%)
Apr 07, 2016 4.170 4.300 4.170 4.180 32,942 -0.03(-0.71%)
Apr 06, 2016 4.270 4.370 4.185 4.210 48,230 -0.08(-1.86%)
Apr 05, 2016 4.400 4.462 4.260 4.290 52,205 -0.16(-3.60%)
Apr 04, 2016 4.400 4.510 4.390 4.450 13,505 +0.05(+1.14%)
Apr 01, 2016 4.510 4.520 4.400 4.400 36,265 -0.10(-2.22%)
Mar 31, 2016 4.490 4.540 4.480 4.500 44,022 +0.02(+0.45%)
Mar 30, 2016 4.490 4.540 4.420 4.480 19,852 +0.00(+0.00%)
Mar 29, 2016 4.340 4.500 4.270 4.480 29,404 +0.14(+3.23%)
Mar 28, 2016 4.460 4.460 4.280 4.340 8,362 -0.10(-2.25%)
Mar 24, 2016 4.410 4.440 4.440 4.440 60,300 +0.02(+0.45%)
Mar 23, 2016 4.640 4.640 4.170 4.420 40,788 -0.32(-6.75%)
Mar 22, 2016 4.750 4.750 4.440 4.740 37,588 +0.01(+0.21%)
Mar 21, 2016 4.720 5.055 4.550 4.730 101,137 +0.16(+3.50%)
Mar 18, 2016 4.050 4.610 4.050 4.570 155,548 +0.54(+13.40%)
Mar 17, 2016 4.240 4.342 4.000 4.030 46,850 -0.11(-2.66%)
Mar 16, 2016 4.300 4.500 4.120 4.140 48,498 -0.15(-3.50%)
Mar 15, 2016 4.280 4.520 4.200 4.290 43,140 -0.01(-0.23%)
Mar 14, 2016 4.010 4.300 3.935 4.300 35,880 +0.29(+7.23%)
Mar 11, 2016 4.080 4.100 3.870 4.010 114,189 -0.01(-0.25%)
Mar 10, 2016 4.060 4.070 3.920 4.020 114,293 +0.00(+0.00%)
Mar 09, 2016 4.055 4.104 3.960 4.020 40,376 +0.02(+0.50%)
Mar 08, 2016 3.980 4.077 3.910 4.000 136,898 +0.00(+0.00%)
Mar 07, 2016 3.930 4.030 3.920 4.000 28,566 +0.03(+0.76%)
Mar 04, 2016 3.690 4.030 3.670 3.970 30,241 +0.28(+7.59%)
Mar 03, 2016 3.900 4.040 3.650 3.690 23,423 -0.31(-7.75%)
Mar 02, 2016 3.950 4.040 3.840 4.000 45,473 +0.01(+0.25%)
Mar 01, 2016 3.650 4.010 3.650 3.990 63,162 +0.34(+9.32%)
Feb 29, 2016 3.920 4.198 3.377 3.650 178,496 -0.25(-6.41%)
Feb 26, 2016 4.200 6.580 3.810 3.900 427,756 +0.22(+5.98%)
Feb 25, 2016 3.590 3.680 3.560 3.680 13,023 +0.13(+3.66%)
Feb 24, 2016 3.780 3.780 3.550 3.550 23,703 -0.23(-6.08%)
Feb 23, 2016 3.980 4.070 3.770 3.780 9,409 -0.18(-4.55%)
Feb 22, 2016 3.800 4.030 3.800 3.960 11,068 +0.18(+4.76%)
Feb 19, 2016 3.850 3.900 3.730 3.780 8,895 -0.09(-2.33%)
Feb 18, 2016 3.997 4.040 3.830 3.870 11,830 -0.07(-1.78%)
Feb 17, 2016 3.890 4.150 3.860 3.940 17,373 +0.08(+2.07%)
Feb 16, 2016 3.740 3.880 3.540 3.860 116,957 +0.28(+7.82%)
Feb 12, 2016 3.800 3.580 3.580 3.580 45,500 -0.19(-5.04%)
Feb 11, 2016 3.910 3.910 3.480 3.770 93,149 +0.06(+1.62%)
Feb 10, 2016 4.510 4.570 3.460 3.710 173,763 -0.78(-17.37%)
Feb 09, 2016 4.480 4.597 3.805 4.490 60,940 -0.03(-0.66%)
Feb 08, 2016 4.760 4.760 4.500 4.520 31,047 -0.22(-4.64%)
Feb 05, 2016 4.740 4.840 4.700 4.740 12,117 +0.02(+0.42%)
Feb 04, 2016 4.650 5.010 4.550 4.720 31,126 +0.08(+1.72%)
Feb 03, 2016 4.900 4.930 4.480 4.640 282,041 -0.13(-2.73%)
Feb 02, 2016 4.370 4.960 4.370 4.770 196,676 +0.36(+8.16%)
Feb 01, 2016 4.340 4.515 4.230 4.410 438,674 +0.05(+1.15%)
Jan 29, 2016 4.380 4.570 4.240 4.360 258,714 +0.02(+0.46%)
Jan 28, 2016 4.480 4.560 4.290 4.340 92,220 -0.13(-2.91%)
Jan 27, 2016 4.700 4.780 4.420 4.470 84,868 -0.22(-4.69%)
Jan 26, 2016 4.790 5.020 4.460 4.690 44,567 -0.01(-0.21%)
Jan 25, 2016 5.180 5.180 4.690 4.700 100,664 -0.47(-9.09%)
Jan 22, 2016 4.970 5.185 4.970 5.170 47,690 +0.20(+4.02%)
Jan 21, 2016 5.200 5.200 4.930 4.970 50,421 -0.24(-4.61%)
Jan 20, 2016 5.350 5.350 5.110 5.210 71,171 -0.27(-4.93%)
Jan 19, 2016 5.550 5.620 5.460 5.480 24,040 -0.05(-0.90%)
Jan 15, 2016 5.590 5.530 5.530 5.530 27,600 -0.17(-2.98%)
Jan 14, 2016 5.740 5.890 5.610 5.700 11,101 -0.08(-1.38%)
Jan 13, 2016 6.000 6.000 5.680 5.780 27,378 -0.22(-3.67%)
Jan 12, 2016 5.770 6.000 5.770 6.000 25,564 +0.20(+3.45%)
Jan 11, 2016 5.830 6.000 5.720 5.800 17,274 +0.00(+0.00%)
Jan 08, 2016 5.850 5.850 5.710 5.800 34,571 -0.02(-0.34%)
Jan 07, 2016 6.000 6.000 5.750 5.820 20,353 -0.28(-4.59%)
Jan 06, 2016 6.040 6.150 6.020 6.100 55,847 -0.09(-1.45%)
Jan 05, 2016 6.080 6.360 5.970 6.190 27,829 +0.14(+2.31%)
Jan 04, 2016 6.030 6.110 5.950 6.050 46,422 -0.02(-0.33%)
Dec 31, 2015 6.030 6.070 6.070 6.070 30,000 +0.01(+0.17%)
Dec 30, 2015 5.950 6.210 5.950 6.060 54,198 +0.14(+2.36%)
Dec 29, 2015 5.940 5.940 5.810 5.920 20,467 +0.12(+2.07%)
Dec 28, 2015 5.850 5.870 5.750 5.800 36,400 -0.05(-0.85%)
Dec 24, 2015 5.830 5.850 5.850 5.850 4,000 +0.06(+1.04%)
Dec 23, 2015 5.670 5.790 5.610 5.790 19,715 +0.16(+2.84%)
Dec 22, 2015 5.290 5.670 5.240 5.630 25,918 +0.26(+4.84%)
Dec 21, 2015 5.910 5.910 5.300 5.370 36,532 -0.47(-8.05%)
Dec 18, 2015 5.730 5.870 5.430 5.840 194,887 +0.12(+2.10%)
Dec 17, 2015 5.450 5.730 5.280 5.720 112,968 +0.38(+7.12%)
Dec 16, 2015 5.480 5.560 5.260 5.340 193,847 -0.15(-2.73%)
Dec 15, 2015 5.610 5.730 5.430 5.490 79,510 -0.15(-2.66%)
Dec 14, 2015 6.120 6.205 5.500 5.640 72,904 -0.53(-8.59%)
Dec 11, 2015 6.590 6.590 6.160 6.170 307,314 -0.28(-4.34%)
Dec 10, 2015 6.330 6.490 6.290 6.450 31,915 +0.14(+2.22%)
Dec 09, 2015 6.260 6.460 6.160 6.310 30,147 +0.03(+0.48%)
Dec 08, 2015 6.190 6.350 6.160 6.280 45,352 +0.02(+0.32%)
Dec 07, 2015 6.360 6.360 6.040 6.260 97,130 -0.15(-2.34%)
Dec 04, 2015 6.550 6.630 6.330 6.410 102,745 -0.10(-1.54%)
Dec 03, 2015 6.610 6.670 6.370 6.510 78,830 -0.06(-0.91%)
Dec 02, 2015 6.560 6.850 6.510 6.570 106,009 +0.04(+0.61%)
Dec 01, 2015 6.540 6.580 6.440 6.530 85,135 +0.03(+0.46%)
Nov 30, 2015 6.410 6.620 6.390 6.500 75,624 +0.05(+0.78%)
Nov 27, 2015 6.420 6.550 6.390 6.450 21,060 +0.07(+1.10%)
Nov 25, 2015 6.370 6.380 6.380 6.380 143,300 +0.03(+0.47%)
Nov 24, 2015 6.250 6.370 6.150 6.350 71,712 +0.07(+1.11%)
Nov 23, 2015 6.140 6.300 6.030 6.280 111,030 +0.16(+2.61%)
Nov 20, 2015 6.030 6.150 5.979 6.120 190,205 +0.14(+2.34%)
Nov 19, 2015 5.860 6.070 5.850 5.980 430,545 +0.12(+2.05%)
Nov 18, 2015 5.850 5.910 5.700 5.860 57,810 +0.03(+0.51%)
Nov 17, 2015 5.700 5.950 5.540 5.830 66,706 +0.24(+4.29%)
Nov 16, 2015 5.500 5.740 5.500 5.590 48,458 -0.01(-0.18%)
Nov 13, 2015 5.510 5.850 5.470 5.600 94,431 +0.09(+1.63%)
Nov 12, 2015 5.850 5.885 5.435 5.510 52,662 -0.31(-5.33%)
Nov 11, 2015 6.390 6.400 5.800 5.820 38,789 -0.54(-8.49%)
Nov 10, 2015 6.340 6.470 6.250 6.360 41,009 +0.02(+0.32%)
Nov 09, 2015 6.190 6.490 6.190 6.340 92,730 +0.25(+4.11%)
Nov 06, 2015 7.000 7.000 5.810 6.090 750,573 -1.65(-21.32%)
Nov 05, 2015 7.720 7.905 7.660 7.740 94,144 +0.05(+0.65%)
Nov 04, 2015 7.980 8.080 7.600 7.690 165,836 -0.22(-2.78%)
Nov 03, 2015 8.210 8.310 7.850 7.910 48,501 -0.26(-3.18%)
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.