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

Enphase Energy Inc (NQ: ENPH )

111.93 +4.10 (+3.80%)
Streaming Delayed Price Updated: 4:00 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 30, 2015 3.670 3.700 3.360 3.600 1,695,926 -0.10(-2.70%)
Oct 29, 2015 3.700 3.790 3.650 3.700 657,185 +0.00(+0.00%)
Oct 28, 2015 3.540 3.820 3.530 3.700 774,020 +0.20(+5.71%)
Oct 27, 2015 3.960 4.098 3.490 3.500 1,308,262 -0.53(-13.15%)
Oct 26, 2015 3.940 4.250 3.905 4.030 747,568 +0.16(+4.13%)
Oct 23, 2015 3.900 4.018 3.770 3.870 435,270 +0.04(+1.04%)
Oct 22, 2015 3.990 4.040 3.730 3.830 760,466 -0.15(-3.77%)
Oct 21, 2015 4.010 4.370 3.950 3.980 1,206,120 +0.23(+6.13%)
Oct 20, 2015 4.370 4.510 3.720 3.750 2,220,342 -1.23(-24.70%)
Oct 19, 2015 4.900 5.110 4.820 4.980 499,600 +0.02(+0.40%)
Oct 16, 2015 5.190 5.220 4.860 4.960 932,744 -0.25(-4.80%)
Oct 15, 2015 5.040 5.220 4.970 5.210 845,940 +0.22(+4.41%)
Oct 14, 2015 4.900 5.070 4.820 4.990 540,689 +0.11(+2.25%)
Oct 13, 2015 5.010 5.160 4.860 4.880 592,865 -0.20(-3.94%)
Oct 12, 2015 5.160 5.220 4.900 5.080 377,401 -0.08(-1.55%)
Oct 09, 2015 5.210 5.370 5.080 5.160 504,720 -0.06(-1.15%)
Oct 08, 2015 5.050 5.250 4.885 5.220 562,373 +0.17(+3.37%)
Oct 07, 2015 4.820 5.090 4.750 5.050 634,763 +0.28(+5.87%)
Oct 06, 2015 4.620 4.810 4.520 4.770 667,807 +0.13(+2.80%)
Oct 05, 2015 4.190 4.665 4.170 4.640 855,885 +0.57(+14.00%)
Oct 02, 2015 3.660 4.080 3.590 4.070 406,038 +0.42(+11.51%)
Oct 01, 2015 3.760 3.830 3.510 3.650 550,051 -0.05(-1.35%)
Sep 30, 2015 3.550 3.780 3.550 3.700 541,696 +0.15(+4.23%)
Sep 29, 2015 3.630 3.690 3.490 3.550 796,694 -0.07(-1.93%)
Sep 28, 2015 3.870 3.870 3.420 3.620 808,559 -0.28(-7.18%)
Sep 25, 2015 4.040 4.130 3.825 3.900 851,924 -0.07(-1.76%)
Sep 24, 2015 3.980 4.060 3.760 3.970 850,367 -0.06(-1.49%)
Sep 23, 2015 4.150 4.350 4.020 4.030 528,115 -0.14(-3.36%)
Sep 22, 2015 4.380 4.430 4.150 4.170 684,813 -0.22(-5.01%)
Sep 21, 2015 4.630 4.690 4.350 4.390 717,038 -0.27(-5.79%)
Sep 18, 2015 4.550 4.660 4.450 4.660 682,226 +0.03(+0.65%)
Sep 17, 2015 4.600 4.760 4.440 4.630 864,146 +0.00(+0.00%)
Sep 16, 2015 4.510 4.730 4.505 4.630 709,522 +0.15(+3.35%)
Sep 15, 2015 4.380 4.510 4.355 4.480 657,371 +0.06(+1.36%)
Sep 14, 2015 4.460 4.500 4.380 4.420 344,361 -0.07(-1.56%)
Sep 11, 2015 4.330 4.510 4.290 4.490 642,180 +0.09(+2.05%)
Sep 10, 2015 4.430 4.510 4.330 4.400 711,667 -0.04(-0.90%)
Sep 09, 2015 4.670 4.820 4.400 4.440 798,552 -0.16(-3.48%)
Sep 08, 2015 4.590 4.750 4.580 4.600 673,526 +0.11(+2.45%)
Sep 04, 2015 4.380 4.490 4.490 4.490 797,300 +0.03(+0.67%)
Sep 03, 2015 4.780 4.780 4.380 4.460 1,154,441 +0.04(+0.90%)
Sep 02, 2015 4.440 4.560 4.305 4.420 785,238 +0.00(+0.00%)
Sep 01, 2015 4.570 4.680 4.380 4.420 828,927 -0.18(-3.91%)
Aug 31, 2015 4.570 4.890 4.570 4.600 1,073,646 +0.02(+0.44%)
Aug 28, 2015 4.660 4.730 4.490 4.580 716,761 -0.05(-1.08%)
Aug 27, 2015 4.500 4.737 4.390 4.630 663,185 +0.15(+3.35%)
Aug 26, 2015 4.450 4.700 4.280 4.480 909,965 +0.14(+3.23%)
Aug 25, 2015 5.100 5.260 4.330 4.340 1,337,782 -0.52(-10.70%)
Aug 24, 2015 4.010 5.180 3.900 4.860 1,652,591 +0.44(+9.95%)
Aug 21, 2015 4.520 4.610 4.240 4.420 931,421 -0.09(-2.00%)
Aug 20, 2015 4.900 4.910 4.470 4.510 787,009 -0.46(-9.26%)
Aug 19, 2015 4.990 5.070 4.860 4.970 450,547 -0.04(-0.80%)
Aug 18, 2015 5.360 5.530 4.950 5.010 1,127,645 -0.59(-10.54%)
Aug 17, 2015 5.490 5.620 5.330 5.600 469,935 +0.10(+1.82%)
Aug 14, 2015 5.480 5.660 5.430 5.500 411,278 +0.06(+1.10%)
Aug 13, 2015 5.550 5.870 5.430 5.440 570,909 -0.13(-2.33%)
Aug 12, 2015 5.460 5.600 5.100 5.570 1,378,231 -0.10(-1.76%)
Aug 11, 2015 5.950 6.110 5.660 5.670 676,709 -0.47(-7.65%)
Aug 10, 2015 6.410 6.450 5.980 6.140 837,028 -0.10(-1.60%)
Aug 07, 2015 6.820 6.890 6.080 6.240 1,427,544 -0.60(-8.77%)
Aug 06, 2015 6.960 7.000 6.450 6.840 1,560,342 -0.14(-2.01%)
Aug 05, 2015 6.000 7.100 5.760 6.980 2,645,584 +1.34(+23.76%)
Aug 04, 2015 5.470 5.640 5.380 5.640 866,498 +0.17(+3.11%)
Aug 03, 2015 5.970 5.970 5.440 5.470 806,623 -0.44(-7.45%)
Jul 31, 2015 6.000 6.180 5.860 5.910 585,041 -0.08(-1.34%)
Jul 30, 2015 5.980 6.250 5.780 5.990 680,894 +0.02(+0.34%)
Jul 29, 2015 5.600 5.990 5.595 5.970 483,803 +0.34(+6.04%)
Jul 28, 2015 5.800 5.900 5.510 5.630 580,102 -0.01(-0.18%)
Jul 27, 2015 5.610 5.720 5.420 5.640 507,834 -0.12(-2.08%)
Jul 24, 2015 5.720 5.850 5.590 5.760 710,410 +0.04(+0.70%)
Jul 23, 2015 5.790 5.920 5.550 5.720 1,211,523 -0.16(-2.72%)
Jul 22, 2015 6.160 6.220 5.840 5.880 595,321 -0.33(-5.31%)
Jul 21, 2015 6.090 6.278 6.030 6.210 674,185 +0.05(+0.81%)
Jul 20, 2015 6.580 6.660 6.150 6.160 948,038 -0.29(-4.50%)
Jul 17, 2015 6.350 6.510 6.260 6.450 1,186,718 +0.12(+1.90%)
Jul 16, 2015 6.310 6.440 6.120 6.330 1,256,155 +0.03(+0.48%)
Jul 15, 2015 6.650 6.710 6.120 6.300 774,594 -0.38(-5.69%)
Jul 14, 2015 6.360 6.720 6.340 6.680 1,077,749 +0.35(+5.53%)
Jul 13, 2015 6.020 6.450 5.990 6.330 1,115,283 +0.34(+5.68%)
Jul 10, 2015 6.170 6.260 5.945 5.990 1,230,946 +0.12(+2.04%)
Jul 09, 2015 6.460 6.840 5.750 5.870 2,326,601 -0.33(-5.32%)
Jul 08, 2015 7.170 7.350 6.150 6.200 2,310,491 -1.37(-18.10%)
Jul 07, 2015 7.450 7.580 7.170 7.570 908,743 +0.12(+1.61%)
Jul 06, 2015 7.530 7.550 7.200 7.450 775,545 -0.17(-2.23%)
Jul 02, 2015 7.620 7.620 7.620 7.620 447,100 +0.01(+0.13%)
Jul 01, 2015 7.700 7.860 7.470 7.610 575,440 +0.00(+0.00%)
Jun 30, 2015 7.950 7.950 7.540 7.610 678,845 -0.23(-2.93%)
Jun 29, 2015 7.990 8.080 7.670 7.840 976,117 -0.22(-2.73%)
Jun 26, 2015 8.480 8.480 7.960 8.060 1,759,146 -0.44(-5.18%)
Jun 25, 2015 8.720 8.790 8.450 8.500 592,321 -0.18(-2.07%)
Jun 24, 2015 8.850 8.870 8.550 8.680 525,022 -0.19(-2.14%)
Jun 23, 2015 8.890 9.060 8.860 8.870 417,246 -0.02(-0.22%)
Jun 22, 2015 9.310 9.360 8.800 8.890 553,838 -0.20(-2.20%)
Jun 19, 2015 9.000 9.200 8.890 9.090 1,091,709 +0.09(+1.00%)
Jun 18, 2015 9.060 9.150 8.950 9.000 453,952 -0.05(-0.55%)
Jun 17, 2015 9.100 9.250 8.970 9.050 540,517 -0.02(-0.22%)
Jun 16, 2015 8.970 9.210 8.970 9.070 624,422 +0.10(+1.11%)
Jun 15, 2015 8.970 9.118 8.850 8.970 920,072 -0.18(-1.97%)
Jun 12, 2015 9.010 9.260 8.980 9.150 532,959 +0.12(+1.33%)
Jun 11, 2015 8.770 9.180 8.760 9.030 453,307 +0.24(+2.73%)
Jun 10, 2015 8.900 9.110 8.760 8.790 531,590 -0.07(-0.79%)
Jun 09, 2015 8.930 9.040 8.550 8.860 623,613 -0.13(-1.45%)
Jun 08, 2015 9.110 9.290 8.900 8.990 540,345 -0.14(-1.53%)
Jun 05, 2015 9.010 9.250 8.870 9.130 1,228,135 -0.13(-1.40%)
Jun 04, 2015 9.700 9.700 9.150 9.260 1,076,552 -0.63(-6.37%)
Jun 03, 2015 9.810 9.996 9.750 9.890 458,331 +0.12(+1.23%)
Jun 02, 2015 9.340 10.03 9.300 9.770 805,624 +0.48(+5.17%)
Jun 01, 2015 9.520 9.630 9.030 9.290 1,127,232 -0.18(-1.90%)
May 29, 2015 9.810 9.820 9.450 9.470 674,462 -0.35(-3.56%)
May 28, 2015 9.950 10.10 9.660 9.820 597,076 -0.08(-0.81%)
May 27, 2015 9.790 9.930 9.570 9.900 518,448 +0.11(+1.12%)
May 26, 2015 9.910 10.12 9.670 9.790 452,477 -0.16(-1.61%)
May 22, 2015 10.00 9.950 9.950 9.950 792,700 -0.06(-0.60%)
May 21, 2015 10.10 10.15 9.760 10.01 774,650 -0.08(-0.79%)
May 20, 2015 10.39 10.54 9.960 10.09 744,786 -0.28(-2.70%)
May 19, 2015 11.20 11.50 10.22 10.37 1,643,228 -0.34(-3.17%)
May 18, 2015 10.41 10.82 10.37 10.71 997,185 +0.17(+1.61%)
May 15, 2015 10.34 10.62 9.810 10.54 1,201,553 +0.45(+4.46%)
May 14, 2015 9.890 10.10 9.310 10.09 1,146,860 +0.27(+2.75%)
May 13, 2015 10.25 10.43 9.750 9.820 1,265,557 -0.38(-3.73%)
May 12, 2015 10.43 10.52 10.06 10.20 750,919 -0.38(-3.59%)
May 11, 2015 10.34 10.74 10.10 10.58 1,040,892 +0.32(+3.12%)
May 08, 2015 11.00 11.06 9.935 10.26 2,085,276 -0.66(-6.04%)
May 07, 2015 10.78 11.20 10.70 10.92 1,416,385 +0.30(+2.82%)
May 06, 2015 11.38 11.52 10.39 10.62 3,469,994 -1.49(-12.30%)
May 05, 2015 12.21 12.50 11.85 12.11 1,283,746 -0.07(-0.57%)
May 04, 2015 12.89 12.90 12.10 12.18 1,169,230 -0.57(-4.47%)
May 01, 2015 12.39 13.14 11.99 12.75 1,302,490 +0.18(+1.43%)
Apr 30, 2015 12.81 12.96 12.31 12.57 806,204 -0.28(-2.18%)
Apr 29, 2015 13.11 13.26 12.76 12.85 418,954 -0.36(-2.73%)
Apr 28, 2015 13.05 13.32 12.81 13.21 636,456 +0.21(+1.62%)
Apr 27, 2015 13.54 13.60 12.85 13.00 668,330 -0.47(-3.49%)
Apr 24, 2015 13.94 13.95 13.32 13.47 488,149 -0.43(-3.09%)
Apr 23, 2015 13.34 13.98 13.34 13.90 617,391 +0.52(+3.89%)
Apr 22, 2015 13.38 13.51 13.10 13.38 302,377 +0.03(+0.22%)
Apr 21, 2015 13.35 13.60 13.31 13.35 231,675 +0.04(+0.30%)
Apr 20, 2015 13.70 13.72 13.14 13.31 495,759 -0.34(-2.49%)
Apr 17, 2015 13.93 14.00 13.40 13.65 620,148 -0.34(-2.43%)
Apr 16, 2015 13.60 14.17 13.31 13.99 708,881 +0.34(+2.49%)
Apr 15, 2015 13.60 13.96 13.49 13.65 897,907 +0.63(+4.84%)
Apr 14, 2015 13.34 13.45 12.96 13.02 494,344 -0.33(-2.47%)
Apr 13, 2015 13.24 13.56 13.22 13.35 232,275 +0.12(+0.91%)
Apr 10, 2015 13.26 13.38 13.10 13.23 337,016 +0.01(+0.08%)
Apr 09, 2015 12.96 13.24 12.76 13.22 274,577 +0.31(+2.40%)
Apr 08, 2015 13.22 13.29 12.71 12.91 565,882 -0.36(-2.71%)
Apr 07, 2015 13.30 13.34 12.94 13.27 539,820 +0.32(+2.47%)
Apr 06, 2015 13.27 13.52 12.89 12.95 369,740 -0.41(-3.07%)
Apr 02, 2015 13.01 13.36 13.36 13.36 559,500 +0.29(+2.22%)
Apr 01, 2015 13.21 13.48 12.70 13.07 664,597 -0.12(-0.91%)
Mar 31, 2015 13.10 13.56 13.07 13.19 604,434 -0.03(-0.23%)
Mar 30, 2015 13.21 13.31 12.65 13.22 1,155,851 +0.13(+0.99%)
Mar 27, 2015 12.55 13.21 12.44 13.09 1,035,810 +0.86(+7.03%)
Mar 26, 2015 11.88 12.82 11.88 12.23 1,057,751 +0.36(+3.03%)
Mar 25, 2015 12.35 12.54 11.71 11.87 843,701 -0.38(-3.10%)
Mar 24, 2015 12.67 12.84 12.21 12.25 919,852 -0.35(-2.78%)
Mar 23, 2015 12.87 12.87 12.09 12.60 900,588 +0.12(+0.96%)
Mar 20, 2015 12.94 13.00 12.17 12.48 1,282,334 -0.39(-3.03%)
Mar 19, 2015 12.68 13.00 12.65 12.87 660,056 +0.20(+1.58%)
Mar 18, 2015 13.10 13.26 12.63 12.67 955,917 -0.58(-4.38%)
Mar 17, 2015 12.97 13.26 12.97 13.25 946,477 +0.16(+1.22%)
Mar 16, 2015 13.11 13.59 13.00 13.09 684,814 -0.16(-1.21%)
Mar 13, 2015 13.18 13.40 13.00 13.25 529,416 -0.02(-0.15%)
Mar 12, 2015 12.80 13.30 12.61 13.27 1,075,542 +0.76(+6.08%)
Mar 11, 2015 13.16 13.41 12.38 12.51 1,242,963 -0.59(-4.50%)
Mar 10, 2015 14.04 14.14 12.77 13.10 1,160,238 -1.08(-7.62%)
Mar 09, 2015 15.23 15.23 13.85 14.18 828,100 -0.92(-6.09%)
Mar 06, 2015 14.30 15.25 14.27 15.10 1,283,786 +0.77(+5.37%)
Mar 05, 2015 13.74 14.50 13.68 14.33 743,937 +0.72(+5.29%)
Mar 04, 2015 13.32 13.88 13.29 13.61 535,713 +0.24(+1.80%)
Mar 03, 2015 13.77 13.88 13.31 13.37 414,602 -0.44(-3.19%)
Mar 02, 2015 13.86 14.02 13.48 13.81 514,834 +0.03(+0.22%)
Feb 27, 2015 13.64 13.85 13.42 13.78 401,401 +0.17(+1.25%)
Feb 26, 2015 13.59 13.86 13.30 13.61 474,748 -0.26(-1.87%)
Feb 25, 2015 13.91 14.00 13.70 13.87 380,209 +0.10(+0.73%)
Feb 24, 2015 13.78 14.19 13.56 13.77 726,235 +0.26(+1.92%)
Feb 23, 2015 13.31 13.70 13.17 13.51 607,252 +0.21(+1.58%)
Feb 20, 2015 13.14 13.40 13.14 13.30 729,216 -0.28(-2.06%)
Feb 19, 2015 13.76 14.03 12.87 13.58 1,283,162 -0.48(-3.45%)
Feb 18, 2015 15.20 15.20 13.26 14.06 2,638,338 +0.14(+1.04%)
Feb 17, 2015 15.00 15.00 13.67 13.92 1,089,175 -1.23(-8.12%)
Feb 13, 2015 14.93 15.15 15.15 15.15 582,400 +0.37(+2.50%)
Feb 12, 2015 14.91 15.05 14.61 14.78 613,996 -0.01(-0.07%)
Feb 11, 2015 14.38 14.94 14.33 14.79 688,999 +0.33(+2.28%)
Feb 10, 2015 14.68 14.68 14.11 14.46 502,693 -0.01(-0.07%)
Feb 09, 2015 13.85 14.78 13.64 14.47 852,454 +0.61(+4.40%)
Feb 06, 2015 13.58 13.98 13.40 13.86 444,372 +0.28(+2.06%)
Feb 05, 2015 13.46 13.65 13.23 13.58 383,160 +0.28(+2.11%)
Feb 04, 2015 13.50 13.73 13.10 13.30 539,314 -0.36(-2.64%)
Feb 03, 2015 13.23 14.08 13.17 13.66 977,801 +0.49(+3.72%)
Feb 02, 2015 12.40 13.29 12.24 13.17 573,252 +0.78(+6.30%)
Jan 30, 2015 12.85 13.12 12.30 12.39 577,085 -0.59(-4.55%)
Jan 29, 2015 12.20 13.35 11.86 12.98 918,324 +0.89(+7.36%)
Jan 28, 2015 12.15 12.39 11.93 12.09 509,090 -0.04(-0.33%)
Jan 27, 2015 11.65 12.14 11.50 12.13 672,871 +0.02(+0.17%)
Jan 26, 2015 11.84 12.37 11.64 12.11 741,810 +0.27(+2.28%)
Jan 23, 2015 11.03 11.90 10.91 11.84 991,972 +0.83(+7.54%)
Jan 22, 2015 10.51 11.02 10.40 11.01 786,106 +0.58(+5.56%)
Jan 21, 2015 10.46 10.85 10.39 10.43 558,540 -0.17(-1.60%)
Jan 20, 2015 10.69 10.89 10.32 10.60 485,407 -0.18(-1.67%)
Jan 16, 2015 10.35 10.80 10.20 10.78 977,920 +0.51(+4.97%)
Jan 15, 2015 10.90 11.01 10.20 10.27 893,215 -0.54(-5.00%)
Jan 14, 2015 10.87 11.57 10.71 10.81 1,226,520 -0.22(-1.99%)
Jan 13, 2015 11.01 11.64 10.88 11.03 1,084,225 +0.12(+1.10%)
Jan 12, 2015 11.56 11.81 10.87 10.91 1,055,940 -0.62(-5.38%)
Jan 09, 2015 11.73 12.38 11.50 11.53 951,927 -0.20(-1.71%)
Jan 08, 2015 11.81 12.35 11.55 11.73 908,875 +0.33(+2.89%)
Jan 07, 2015 12.41 12.48 11.25 11.40 2,316,855 -1.54(-11.90%)
Jan 06, 2015 13.92 14.14 12.41 12.94 922,002 -0.94(-6.77%)
Jan 05, 2015 14.04 14.54 13.88 13.88 720,276 -0.33(-2.32%)
Jan 02, 2015 14.30 14.71 13.57 14.21 836,200 -0.08(-0.56%)
Dec 31, 2014 14.11 14.29 14.29 14.29 553,300 +0.20(+1.42%)
Dec 30, 2014 14.16 14.44 14.05 14.09 470,625 -0.21(-1.47%)
Dec 29, 2014 14.77 14.94 14.11 14.30 350,850 -0.52(-3.51%)
Dec 26, 2014 14.53 14.87 14.25 14.82 208,225 +0.44(+3.06%)
Dec 24, 2014 14.39 14.38 14.38 14.38 154,500 -0.02(-0.14%)
Dec 23, 2014 14.69 14.85 13.99 14.40 498,519 -0.20(-1.37%)
Dec 22, 2014 14.05 14.90 14.00 14.60 606,812 +0.52(+3.69%)
Dec 19, 2014 13.95 14.17 13.41 14.08 776,633 +0.09(+0.61%)
Dec 18, 2014 13.73 14.16 13.50 13.99 658,119 +0.55(+4.13%)
Dec 17, 2014 12.55 13.47 12.40 13.44 594,827 +0.98(+7.87%)
Dec 16, 2014 12.04 13.00 11.90 12.46 515,057 +0.08(+0.65%)
Dec 15, 2014 12.57 12.66 11.86 12.38 682,154 -0.07(-0.56%)
Dec 12, 2014 12.39 12.97 12.16 12.45 461,232 -0.10(-0.80%)
Dec 11, 2014 12.58 13.11 12.47 12.55 549,512 -0.20(-1.57%)
Dec 10, 2014 12.66 13.15 12.22 12.75 822,266 -0.05(-0.39%)
Dec 09, 2014 12.07 12.83 11.59 12.80 608,911 +0.50(+4.07%)
Dec 08, 2014 12.72 13.02 12.25 12.30 1,163,871 -0.56(-4.35%)
Dec 05, 2014 11.92 12.91 11.87 12.86 734,108 +1.01(+8.52%)
Dec 04, 2014 12.21 12.21 11.47 11.85 562,294 -0.35(-2.87%)
Dec 03, 2014 11.69 12.25 11.60 12.20 672,877 +0.55(+4.72%)
Dec 02, 2014 10.50 11.74 10.50 11.65 767,268 +1.15(+10.95%)
Dec 01, 2014 10.50 10.74 10.09 10.50 694,759 -0.01(-0.10%)
Nov 28, 2014 11.39 11.43 10.39 10.51 592,043 -0.93(-8.13%)
Nov 26, 2014 11.44 11.44 11.44 11.44 378,300 -0.01(-0.04%)
Nov 25, 2014 11.67 11.82 11.28 11.45 307,183 -0.12(-0.99%)
Nov 24, 2014 11.37 11.68 11.15 11.56 613,400 +0.09(+0.74%)
Nov 21, 2014 11.36 11.84 11.10 11.47 690,249 +0.39(+3.56%)
Nov 20, 2014 10.66 11.22 10.57 11.08 509,839 +0.38(+3.55%)
Nov 19, 2014 11.33 11.34 10.66 10.70 529,933 -0.39(-3.52%)
Nov 18, 2014 10.65 11.19 10.64 11.09 540,290 +0.49(+4.62%)
Nov 17, 2014 10.89 11.15 10.50 10.60 512,785 -0.46(-4.16%)
Nov 14, 2014 10.60 11.08 10.31 11.06 699,591 +0.42(+3.95%)
Nov 13, 2014 10.63 10.79 10.45 10.64 625,773 +0.01(+0.09%)
Nov 12, 2014 10.32 10.66 9.860 10.63 1,431,626 +0.14(+1.33%)
Nov 11, 2014 11.22 11.27 10.31 10.49 1,311,055 -0.74(-6.59%)
Nov 10, 2014 11.76 11.98 11.14 11.23 847,538 -0.57(-4.83%)
Nov 07, 2014 11.55 12.23 11.42 11.80 1,140,467 +0.39(+3.42%)
Nov 06, 2014 12.17 12.26 11.20 11.41 1,495,165 -0.64(-5.31%)
Nov 05, 2014 14.64 14.79 11.38 12.05 4,223,741 -3.55(-22.76%)
Nov 04, 2014 14.73 15.82 14.40 15.60 1,097,328 +0.76(+5.12%)
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.