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 31, 2018 4.360 4.570 4.210 4.540 2,094,374 +0.30(+7.08%)
Oct 30, 2018 4.130 4.330 4.100 4.240 1,377,150 +0.09(+2.17%)
Oct 29, 2018 4.330 4.400 4.060 4.150 1,345,955 -0.04(-0.95%)
Oct 26, 2018 4.300 4.340 4.065 4.190 1,546,600 -0.21(-4.77%)
Oct 25, 2018 4.310 4.460 4.230 4.400 1,599,309 +0.14(+3.29%)
Oct 24, 2018 4.520 4.650 4.260 4.260 1,205,387 -0.25(-5.54%)
Oct 23, 2018 4.570 4.640 4.390 4.510 1,383,101 -0.19(-4.04%)
Oct 22, 2018 4.780 4.870 4.650 4.700 798,662 -0.04(-0.84%)
Oct 19, 2018 4.880 4.990 4.600 4.740 1,453,300 -0.13(-2.67%)
Oct 18, 2018 4.890 5.110 4.830 4.870 2,186,603 -0.05(-1.02%)
Oct 17, 2018 4.900 4.940 4.750 4.920 1,109,151 +0.03(+0.61%)
Oct 16, 2018 4.990 4.990 4.760 4.890 1,431,408 -0.05(-1.01%)
Oct 15, 2018 4.700 5.000 4.640 4.940 2,230,937 +0.34(+7.39%)
Oct 12, 2018 4.560 4.630 4.450 4.600 1,360,900 +0.10(+2.22%)
Oct 11, 2018 4.300 4.640 4.260 4.500 1,705,932 +0.17(+3.93%)
Oct 10, 2018 4.500 4.520 4.300 4.330 1,794,122 -0.21(-4.63%)
Oct 09, 2018 4.630 4.780 4.490 4.540 1,248,742 -0.09(-1.94%)
Oct 08, 2018 4.460 4.660 4.350 4.630 1,679,039 +0.12(+2.66%)
Oct 05, 2018 4.640 4.730 4.340 4.510 2,675,000 -0.13(-2.80%)
Oct 04, 2018 4.870 4.930 4.600 4.640 1,957,812 -0.29(-5.88%)
Oct 03, 2018 5.030 5.110 4.860 4.930 2,063,203 -0.06(-1.20%)
Oct 02, 2018 4.950 5.140 4.910 4.990 2,401,329 +0.03(+0.60%)
Oct 01, 2018 5.010 5.010 4.790 4.960 2,051,968 +0.11(+2.27%)
Sep 28, 2018 5.150 5.160 4.760 4.850 4,393,800 -0.09(-1.82%)
Sep 27, 2018 4.590 5.210 4.450 4.940 6,263,997 +0.40(+8.81%)
Sep 26, 2018 4.670 4.780 4.520 4.540 2,954,515 -0.08(-1.73%)
Sep 25, 2018 4.240 4.840 4.190 4.620 3,478,275 +0.41(+9.74%)
Sep 24, 2018 4.370 4.440 4.180 4.210 1,970,892 -0.19(-4.32%)
Sep 21, 2018 4.420 4.540 4.230 4.400 3,172,100 -0.02(-0.45%)
Sep 20, 2018 4.250 4.500 4.130 4.420 2,111,228 +0.19(+4.49%)
Sep 19, 2018 4.420 4.460 4.050 4.230 4,044,683 -0.13(-2.98%)
Sep 18, 2018 3.890 4.410 3.880 4.360 3,921,539 +0.47(+12.08%)
Sep 17, 2018 4.010 4.030 3.700 3.890 4,584,390 -0.14(-3.47%)
Sep 14, 2018 4.110 4.240 3.970 4.030 2,875,900 -0.07(-1.71%)
Sep 13, 2018 4.390 4.500 4.070 4.100 3,476,842 -0.31(-7.03%)
Sep 12, 2018 4.490 4.520 4.330 4.410 1,885,430 -0.06(-1.34%)
Sep 11, 2018 4.420 4.580 4.410 4.470 1,151,693 +0.05(+1.13%)
Sep 10, 2018 4.460 4.510 4.380 4.420 1,904,161 -0.03(-0.67%)
Sep 07, 2018 4.400 4.680 4.350 4.450 2,173,200 +0.02(+0.45%)
Sep 06, 2018 4.610 4.680 4.380 4.430 1,808,386 -0.18(-3.90%)
Sep 05, 2018 4.890 4.890 4.530 4.610 2,269,842 -0.28(-5.73%)
Sep 04, 2018 4.860 4.960 4.760 4.890 1,898,297 +0.00(+0.00%)
Aug 31, 2018 4.890 4.890 4.890 0 +0.18(+3.82%)
Aug 30, 2018 5.280 5.350 4.700 4.710 4,266,358 -0.50(-9.60%)
Aug 29, 2018 4.960 5.360 4.950 5.210 3,908,514 +0.20(+3.99%)
Aug 28, 2018 4.810 5.040 4.770 5.010 1,824,586 +0.22(+4.59%)
Aug 27, 2018 4.890 4.930 4.700 4.790 2,097,275 -0.12(-2.44%)
Aug 24, 2018 4.940 5.000 4.870 4.910 1,749,400 +0.01(+0.20%)
Aug 23, 2018 4.960 5.050 4.790 4.900 2,542,868 -0.04(-0.81%)
Aug 22, 2018 4.910 5.040 4.890 4.940 2,013,349 +0.03(+0.61%)
Aug 21, 2018 4.970 5.210 4.780 4.910 3,388,283 -0.06(-1.21%)
Aug 20, 2018 4.760 5.100 4.680 4.970 3,199,885 +0.20(+4.19%)
Aug 17, 2018 4.840 4.940 4.550 4.770 4,666,900 -0.21(-4.22%)
Aug 16, 2018 4.840 5.030 4.740 4.980 3,795,996 +0.09(+1.84%)
Aug 15, 2018 4.600 4.930 4.400 4.890 11,269,398 -0.16(-3.17%)
Aug 14, 2018 5.360 5.410 4.980 5.050 4,341,959 -0.32(-5.96%)
Aug 13, 2018 5.680 5.690 5.360 5.370 2,338,132 -0.34(-5.95%)
Aug 10, 2018 5.640 5.730 5.460 5.710 1,816,700 +0.03(+0.53%)
Aug 09, 2018 5.770 6.090 5.630 5.680 2,824,693 -0.07(-1.22%)
Aug 08, 2018 5.830 5.870 5.680 5.750 2,009,589 -0.12(-2.04%)
Aug 07, 2018 5.680 5.960 5.660 5.870 2,280,832 +0.11(+1.91%)
Aug 06, 2018 5.390 5.780 5.220 5.760 2,607,652 +0.40(+7.46%)
Aug 03, 2018 5.730 5.730 5.210 5.360 3,690,700 -0.34(-5.96%)
Aug 02, 2018 5.530 5.800 5.430 5.700 2,575,044 +0.11(+1.97%)
Aug 01, 2018 5.470 5.620 5.030 5.590 7,718,193 -0.36(-6.05%)
Jul 31, 2018 5.800 6.170 5.660 5.950 6,086,200 +0.27(+4.75%)
Jul 30, 2018 5.480 5.990 5.400 5.680 4,485,595 +0.09(+1.61%)
Jul 27, 2018 6.150 6.170 5.240 5.590 8,746,600 -0.59(-9.55%)
Jul 26, 2018 6.340 6.480 5.820 6.180 6,491,126 -0.30(-4.63%)
Jul 25, 2018 6.570 6.000 6.480 7,796,243 -0.14(-2.11%)
Jul 24, 2018 6.900 6.990 6.580 6.620 2,705,620 -0.10(-1.49%)
Jul 23, 2018 6.991 6.700 6.720 2,312,682 -0.04(-0.59%)
Jul 20, 2018 7.060 7.270 6.760 6.760 2,760,844 -0.26(-3.70%)
Jul 19, 2018 6.610 7.145 6.600 7.020 2,872,501 +0.33(+4.93%)
Jul 18, 2018 6.700 6.770 6.570 6.690 1,923,217 +0.06(+0.90%)
Jul 17, 2018 6.740 6.860 6.620 6.630 2,506,225 -0.10(-1.49%)
Jul 16, 2018 7.000 7.200 6.650 6.730 2,812,473 -0.31(-4.40%)
Jul 13, 2018 7.100 6.890 7.040 1,519,176 +0.02(+0.28%)
Jul 12, 2018 7.040 6.880 7.020 2,447,324 -0.02(-0.28%)
Jul 11, 2018 7.270 7.300 6.860 7.040 4,152,149 -0.44(-5.88%)
Jul 10, 2018 7.390 7.600 7.320 7.480 2,811,333 +0.08(+1.08%)
Jul 09, 2018 7.030 7.480 7.030 7.400 2,773,859 +0.37(+5.26%)
Jul 06, 2018 6.970 7.110 6.910 7.030 2,310,051 +0.02(+0.29%)
Jul 05, 2018 7.080 7.240 6.995 7.010 2,267,343 -0.02(-0.28%)
Jul 03, 2018 7.030 7.030 7.030 0 -0.11(-1.54%)
Jul 02, 2018 6.730 7.190 6.520 7.140 3,087,762 +0.41(+6.09%)
Jun 29, 2018 6.960 7.150 6.610 6.730 4,340,033 -0.22(-3.17%)
Jun 28, 2018 6.830 7.090 6.610 6.950 3,220,003 +0.14(+2.06%)
Jun 27, 2018 7.220 7.550 6.770 6.810 5,129,140 -0.49(-6.71%)
Jun 26, 2018 6.950 7.350 6.670 7.300 7,362,643 +0.32(+4.58%)
Jun 25, 2018 6.720 6.990 6.460 6.980 5,544,403 +0.36(+5.44%)
Jun 22, 2018 6.250 6.800 6.210 6.620 15,059,394 +0.40(+6.43%)
Jun 21, 2018 6.210 6.325 6.120 6.220 2,759,241 +0.06(+0.97%)
Jun 20, 2018 6.270 6.390 6.150 6.160 2,415,706 -0.04(-0.65%)
Jun 19, 2018 5.960 6.210 5.930 6.200 3,702,247 +0.10(+1.64%)
Jun 18, 2018 5.730 6.136 5.629 6.100 3,324,605 +0.41(+7.21%)
Jun 15, 2018 6.440 5.600 5.690 8,122,508 -0.75(-11.65%)
Jun 14, 2018 6.020 6.540 5.941 6.440 8,566,106 +0.46(+7.69%)
Jun 13, 2018 6.100 6.230 5.760 5.980 20,281,182 +1.48(+32.89%)
Jun 12, 2018 4.580 4.735 4.420 4.500 5,305,083 -0.12(-2.60%)
Jun 11, 2018 5.050 5.170 4.571 4.620 4,889,926 -0.41(-8.15%)
Jun 08, 2018 5.330 5.340 5.020 5.030 1,711,923 -0.29(-5.45%)
Jun 07, 2018 5.240 5.370 5.090 5.320 2,124,361 +0.02(+0.38%)
Jun 06, 2018 5.160 5.300 2,858,459 -0.32(-5.69%)
Jun 05, 2018 5.810 5.900 5.420 5.620 2,460,851 -0.17(-2.94%)
Jun 04, 2018 5.820 5.890 5.000 5.790 4,502,312 +0.01(+0.17%)
Jun 01, 2018 5.850 5.986 5.710 5.780 2,002,443 +0.05(+0.87%)
May 31, 2018 6.300 6.370 5.655 5.730 3,371,729 -0.50(-8.03%)
May 30, 2018 5.880 6.300 5.730 6.230 3,743,421 +0.38(+6.50%)
May 29, 2018 5.690 5.900 5.530 5.850 1,813,837 +0.24(+4.28%)
May 25, 2018 5.610 5.610 5.610 0 -0.19(-3.28%)
May 24, 2018 5.700 5.830 5.540 5.800 2,304,129 +0.15(+2.65%)
May 23, 2018 5.540 6.120 5.540 5.650 3,640,982 +0.11(+1.99%)
May 22, 2018 5.480 5.570 5.327 5.540 1,628,037 +0.04(+0.73%)
May 21, 2018 5.490 5.640 5.420 5.500 1,168,325 +0.16(+3.00%)
May 18, 2018 5.560 5.575 5.210 5.340 1,932,308 -0.19(-3.44%)
May 17, 2018 5.700 5.850 5.350 5.530 3,105,289 -0.07(-1.25%)
May 16, 2018 5.410 6.040 5.320 5.600 5,209,221 +0.30(+5.66%)
May 15, 2018 5.150 5.330 5.150 5.300 1,580,922 +0.12(+2.32%)
May 14, 2018 5.150 5.327 5.130 5.180 1,508,681 +0.09(+1.77%)
May 11, 2018 5.210 5.210 4.880 5.090 1,765,348 -0.12(-2.30%)
May 10, 2018 4.720 5.410 4.680 5.210 4,707,242 +0.53(+11.32%)
May 09, 2018 4.520 4.720 4.390 4.680 1,489,444 +0.19(+4.23%)
May 08, 2018 4.590 4.641 4.390 4.490 1,214,418 -0.10(-2.18%)
May 07, 2018 4.360 4.600 4.320 4.590 1,528,639 +0.29(+6.74%)
May 04, 2018 4.520 4.560 4.280 4.300 1,237,090 -0.20(-4.44%)
May 03, 2018 4.630 4.630 4.320 4.500 1,925,416 -0.13(-2.81%)
May 02, 2018 4.300 4.839 4.210 4.630 3,267,013 +0.57(+14.04%)
May 01, 2018 4.120 4.189 3.950 4.060 1,751,354 -0.09(-2.17%)
Apr 30, 2018 4.300 4.430 4.020 4.150 1,528,809 -0.11(-2.58%)
Apr 27, 2018 4.410 4.460 4.210 4.260 936,937 -0.12(-2.74%)
Apr 26, 2018 4.380 4.510 4.310 4.380 1,033,946 -0.01(-0.23%)
Apr 25, 2018 4.410 4.660 4.310 4.390 1,189,301 -0.07(-1.57%)
Apr 24, 2018 5.040 5.120 4.400 4.460 2,809,289 -0.50(-10.08%)
Apr 23, 2018 4.870 5.200 4.830 4.960 2,907,341 +0.05(+1.02%)
Apr 20, 2018 4.630 4.910 4.630 4.910 1,942,395 +0.33(+7.21%)
Apr 19, 2018 4.370 4.710 4.330 4.580 1,799,907 +0.33(+7.76%)
Apr 18, 2018 4.270 4.420 4.180 4.250 1,066,082 -0.01(-0.23%)
Apr 17, 2018 3.990 4.300 3.990 4.260 1,497,134 +0.30(+7.58%)
Apr 16, 2018 4.000 4.240 3.950 3.960 1,580,483 +0.02(+0.51%)
Apr 13, 2018 4.100 4.120 3.900 3.940 1,011,728 -0.13(-3.19%)
Apr 12, 2018 3.970 4.260 3.970 4.070 1,070,360 +0.11(+2.78%)
Apr 11, 2018 4.030 4.120 3.900 3.960 940,439 -0.04(-1.00%)
Apr 10, 2018 4.180 4.300 3.910 4.000 1,250,247 -0.15(-3.61%)
Apr 09, 2018 4.160 4.310 4.040 4.150 976,329 +0.01(+0.24%)
Apr 06, 2018 4.340 4.410 4.100 4.140 1,583,182 -0.22(-5.05%)
Apr 05, 2018 4.390 4.520 4.300 4.360 1,147,901 -0.06(-1.36%)
Apr 04, 2018 4.180 4.490 3.900 4.420 2,375,534 +0.18(+4.25%)
Apr 03, 2018 4.510 4.530 3.810 4.240 3,199,367 -0.27(-5.99%)
Apr 02, 2018 4.580 4.650 4.320 4.510 1,449,290 -0.06(-1.31%)
Mar 29, 2018 4.570 4.570 4.570 0 -0.02(-0.44%)
Mar 28, 2018 5.080 5.270 4.393 4.590 3,758,238 -0.49(-9.65%)
Mar 27, 2018 4.970 5.580 4.950 5.080 4,006,521 +0.16(+3.25%)
Mar 26, 2018 4.950 4.970 4.620 4.920 1,892,221 +0.09(+1.86%)
Mar 23, 2018 4.770 4.970 4.660 4.830 1,296,529 +0.10(+2.11%)
Mar 22, 2018 4.690 4.900 4.511 4.730 1,949,260 +0.02(+0.42%)
Mar 21, 2018 4.800 4.900 4.530 4.710 2,366,692 -0.05(-1.05%)
Mar 20, 2018 4.760 4.971 4.720 4.760 2,310,904 +0.02(+0.42%)
Mar 19, 2018 4.700 4.800 4.600 4.740 1,572,280 +0.02(+0.42%)
Mar 16, 2018 4.420 4.740 4.380 4.720 3,552,590 +0.31(+7.03%)
Mar 15, 2018 4.280 4.480 4.130 4.410 1,358,597 +0.16(+3.76%)
Mar 14, 2018 3.980 4.440 3.960 4.250 2,891,862 +0.27(+6.78%)
Mar 13, 2018 4.060 4.140 3.810 3.980 1,045,870 -0.07(-1.73%)
Mar 12, 2018 3.890 4.250 3.770 4.050 2,481,348 +0.18(+4.65%)
Mar 09, 2018 3.800 3.900 3.730 3.870 1,226,556 +0.08(+2.11%)
Mar 08, 2018 3.950 3.950 3.630 3.790 1,562,843 -0.13(-3.32%)
Mar 07, 2018 3.980 3.920 1,676,692 +0.07(+1.82%)
Mar 06, 2018 3.770 3.980 3.700 3.850 2,418,017 +0.14(+3.77%)
Mar 05, 2018 3.450 3.880 3.310 3.710 3,537,016 +0.28(+8.16%)
Mar 02, 2018 3.270 3.477 3.140 3.430 2,685,441 +0.12(+3.63%)
Mar 01, 2018 3.320 3.490 3.210 3.310 3,206,427 -0.01(-0.30%)
Feb 28, 2018 3.200 3.440 3.070 3.320 4,833,336 +0.53(+19.00%)
Feb 27, 2018 2.670 2.915 2.590 2.790 2,743,030 +0.11(+4.10%)
Feb 26, 2018 2.500 2.690 2.400 2.680 851,212 +0.21(+8.50%)
Feb 23, 2018 2.450 2.488 2.373 2.470 453,527 +0.04(+1.65%)
Feb 22, 2018 2.630 2.630 2.400 2.430 742,957 -0.20(-7.60%)
Feb 21, 2018 2.580 2.670 2.570 2.630 720,409 +0.08(+3.14%)
Feb 20, 2018 2.780 2.800 2.530 2.550 1,174,612 -0.27(-9.57%)
Feb 16, 2018 2.820 2.820 2.820 0 +0.06(+2.17%)
Feb 15, 2018 2.730 2.850 2.650 2.760 1,085,993 +0.09(+3.37%)
Feb 14, 2018 2.830 2.850 2.660 2.670 996,878 -0.18(-6.32%)
Feb 13, 2018 2.640 2.870 2.550 2.850 1,095,834 +0.19(+7.14%)
Feb 12, 2018 2.320 2.750 2.320 2.660 1,832,857 +0.37(+16.16%)
Feb 09, 2018 2.300 2.390 2.100 2.290 1,156,439 +0.01(+0.44%)
Feb 08, 2018 2.590 2.300 2.280 1,000,028 -0.25(-9.88%)
Feb 07, 2018 2.330 2.540 2.320 2.530 1,066,880 +0.22(+9.52%)
Feb 06, 2018 2.210 2.370 2.200 2.310 975,886 +0.02(+0.87%)
Feb 05, 2018 2.000 2.415 2.000 2.290 2,087,453 +0.22(+10.63%)
Feb 02, 2018 2.160 2.170 2.010 2.070 563,301 -0.10(-4.61%)
Feb 01, 2018 2.180 2.180 2.080 2.170 551,736 -0.03(-1.36%)
Jan 31, 2018 2.050 2.200 2.042 2.200 639,719 +0.17(+8.37%)
Jan 30, 2018 2.030 2.060 1.970 2.030 408,971 +0.00(+0.00%)
Jan 29, 2018 2.140 2.155 1.950 2.030 716,927 -0.11(-5.14%)
Jan 26, 2018 2.100 2.225 2.100 2.140 1,045,375 +0.05(+2.39%)
Jan 25, 2018 2.030 2.110 1.991 2.090 482,733 +0.07(+3.47%)
Jan 24, 2018 2.100 2.100 1.950 2.020 762,920 -0.04(-1.94%)
Jan 23, 2018 2.070 2.300 2.060 2.060 1,893,160 +0.09(+4.57%)
Jan 22, 2018 1.900 2.070 1.870 1.970 859,581 +0.02(+1.03%)
Jan 19, 2018 1.930 1.970 1.830 1.950 1,313,390 +0.01(+0.52%)
Jan 18, 2018 2.080 2.090 1.940 1.940 877,270 -0.16(-7.62%)
Jan 17, 2018 2.070 2.150 2.060 2.100 410,372 +0.01(+0.48%)
Jan 16, 2018 2.210 2.230 2.000 2.090 1,373,099 -0.15(-6.70%)
Jan 12, 2018 2.240 2.240 2.240 0 -0.16(-6.67%)
Jan 11, 2018 2.230 2.430 2.150 2.400 1,242,851 +0.14(+6.19%)
Jan 10, 2018 2.260 757,383 -0.12(-5.04%)
Jan 09, 2018 2.400 2.450 2.350 2.380 947,963 -0.03(-1.24%)
Jan 08, 2018 2.460 2.487 2.340 2.410 953,048 -0.06(-2.43%)
Jan 05, 2018 2.520 2.530 2.420 2.470 512,081 -0.03(-1.20%)
Jan 04, 2018 2.620 2.620 2.430 2.500 547,460 -0.08(-3.10%)
Jan 03, 2018 2.620 2.640 2.550 2.580 434,124 -0.02(-0.77%)
Jan 02, 2018 2.390 2.660 2.380 2.600 852,719 +0.19(+7.88%)
Dec 29, 2017 2.410 2.410 2.410 0 -0.08(-3.21%)
Dec 28, 2017 2.460 2.510 2.396 2.490 508,096 +0.04(+1.63%)
Dec 27, 2017 2.430 2.529 2.420 2.450 224,839 +0.03(+1.24%)
Dec 26, 2017 2.470 2.500 2.390 2.420 741,590 -0.11(-4.35%)
Dec 22, 2017 2.600 2.620 2.510 2.530 457,907 -0.02(-0.78%)
Dec 21, 2017 2.500 2.570 2.465 2.550 616,537 +0.03(+1.19%)
Dec 20, 2017 2.470 2.610 2.450 2.520 719,793 +0.05(+2.02%)
Dec 19, 2017 2.560 2.644 2.450 2.470 1,128,385 -0.09(-3.52%)
Dec 18, 2017 2.820 2.870 2.550 2.560 1,246,996 -0.24(-8.57%)
Dec 15, 2017 2.700 2.880 2.670 2.800 809,316 +0.10(+3.70%)
Dec 14, 2017 2.680 2.750 2.670 2.700 528,924 +0.04(+1.50%)
Dec 13, 2017 2.700 2.730 2.650 2.660 810,504 -0.06(-2.21%)
Dec 12, 2017 2.710 2.770 2.670 2.720 606,270 +0.02(+0.74%)
Dec 11, 2017 2.780 2.850 2.680 2.700 672,365 -0.07(-2.53%)
Dec 08, 2017 2.840 2.840 2.720 2.770 414,922 -0.03(-1.07%)
Dec 07, 2017 2.720 2.930 2.720 2.800 1,100,046 +0.10(+3.70%)
Dec 06, 2017 2.730 2.870 2.695 2.700 666,555 -0.06(-2.17%)
Dec 05, 2017 2.650 2.879 2.650 2.760 811,091 +0.11(+4.15%)
Dec 04, 2017 2.940 3.000 2.550 2.650 1,431,622 -0.25(-8.62%)
Dec 01, 2017 2.880 3.000 2.810 2.900 976,940 +0.00(+0.00%)
Nov 30, 2017 2.890 3.180 2.860 2.900 1,483,086 +0.03(+1.05%)
Nov 29, 2017 3.100 3.450 2.825 2.870 3,170,067 -0.27(-8.60%)
Nov 28, 2017 3.010 3.270 2.850 3.140 1,764,036 +0.14(+4.67%)
Nov 27, 2017 2.720 3.030 2.700 3.000 2,485,003 +0.34(+12.78%)
Nov 24, 2017 2.850 2.850 2.630 2.660 530,449 -0.15(-5.34%)
Nov 22, 2017 2.820 2.970 2.730 2.810 842,556 +0.03(+1.08%)
Nov 21, 2017 2.570 2.810 2.560 2.780 1,041,705 +0.22(+8.81%)
Nov 20, 2017 2.830 2.870 2.270 2.555 1,621,105 -0.21(-7.76%)
Nov 17, 2017 2.800 3.180 2.760 2.770 2,961,351 -0.01(-0.36%)
Nov 16, 2017 2.600 2.980 2.320 2.780 2,203,472 +0.17(+6.51%)
Nov 15, 2017 2.370 2.720 2.310 2.610 1,911,173 +0.24(+10.13%)
Nov 14, 2017 2.320 2.440 2.280 2.370 1,055,950 +0.05(+2.16%)
Nov 13, 2017 1.980 2.360 1.960 2.320 2,164,733 +0.35(+18.07%)
Nov 10, 2017 1.840 2.100 1.810 1.965 1,900,341 +0.14(+7.38%)
Nov 09, 2017 1.690 1.873 1.690 1.830 1,385,605 +0.08(+4.57%)
Nov 08, 2017 1.610 1.820 1.560 1.750 3,198,165 +0.29(+19.86%)
Nov 07, 2017 1.510 1.520 1.410 1.460 839,122 -0.03(-2.01%)
Nov 06, 2017 1.500 1.530 1.470 1.490 533,024 +0.01(+0.68%)
Nov 03, 2017 1.440 1.500 1.400 1.480 292,652 +0.03(+2.07%)
Nov 02, 2017 1.400 1.468 1.370 1.450 390,300 +0.05(+3.57%)
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.