Emcore Corp (NQ: EMKR )
1.140
+0.050
(+4.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | -71.79 | -72.18 | -70.87 | -71.66 | 4,294,959,312 | +0.00(+0.00%) |
| Apr 29, 2015 | -71.79 | -72.71 | -71.39 | -71.66 | 4,294,964,286 | +0.00(+0.00%) |
| Apr 28, 2015 | -71.39 | -72.71 | -71.39 | -72.05 | 4,294,962,447 | +0.00(+0.00%) |
| Apr 27, 2015 | -74.02 | -74.02 | -71.39 | -71.53 | 4,294,957,062 | +0.00(+0.00%) |
| Apr 24, 2015 | -73.50 | -73.50 | -72.05 | -73.50 | 4,294,961,073 | +0.00(+0.00%) |
| Apr 23, 2015 | -72.71 | -74.29 | -72.31 | -73.50 | 4,294,963,378 | +0.00(+0.00%) |
| Apr 22, 2015 | -73.37 | -73.76 | -72.05 | -73.24 | 4,294,961,047 | +0.00(+0.00%) |
| Apr 21, 2015 | -72.84 | -74.29 | -71.66 | -73.37 | 4,294,963,401 | +0.00(+0.00%) |
| Apr 20, 2015 | -71.66 | -72.97 | -71.53 | -72.84 | 4,294,965,280 | +0.00(+0.00%) |
| Apr 17, 2015 | -73.24 | -74.94 | -71.53 | -71.85 | 4,294,963,456 | +0.00(+0.00%) |
| Apr 16, 2015 | -74.29 | -74.94 | -74.02 | -74.02 | 4,294,964,293 | +0.00(+0.00%) |
| Apr 15, 2015 | -74.55 | -74.94 | -74.29 | -74.81 | 4,294,964,620 | +0.00(+0.00%) |
| Apr 14, 2015 | -74.16 | -74.94 | -74.16 | -74.68 | 4,294,965,468 | +0.00(+0.00%) |
| Apr 13, 2015 | -74.94 | -74.94 | -73.50 | -74.68 | 4,294,963,854 | +0.00(+0.00%) |
| Apr 10, 2015 | -74.29 | -75.47 | -74.29 | -74.81 | 4,294,962,843 | +0.00(+0.00%) |
| Apr 09, 2015 | -73.37 | -74.81 | -73.24 | -74.42 | 4,294,953,457 | +0.00(+0.00%) |
| Apr 08, 2015 | -71.53 | -73.76 | -70.61 | -73.63 | 4,294,956,369 | +0.00(+0.00%) |
| Apr 07, 2015 | -72.97 | -73.76 | -71.79 | -71.92 | 4,294,960,403 | +0.00(+0.00%) |
| Apr 06, 2015 | -71.92 | -73.37 | -71.92 | -72.97 | 4,294,959,520 | +0.00(+0.00%) |
| Apr 02, 2015 | -71.53 | -72.05 | -72.05 | -72.05 | 4,294,964,247 | +0.00(+0.00%) |
| Apr 01, 2015 | -71.66 | -72.05 | -71.00 | -71.92 | 4,294,959,595 | +0.00(+0.00%) |
| Mar 31, 2015 | -71.66 | -71.66 | -71.00 | -71.53 | 4,294,965,517 | +0.00(+0.00%) |
| Mar 30, 2015 | -71.13 | -72.18 | -71.00 | -72.18 | 4,294,963,320 | +0.00(+0.00%) |
| Mar 27, 2015 | -71.66 | -71.66 | -70.74 | -71.00 | 4,294,965,517 | +0.00(+0.00%) |
| Mar 26, 2015 | -70.74 | -72.18 | -70.74 | -72.05 | 4,294,962,325 | +0.00(+0.00%) |
| Mar 25, 2015 | -72.31 | -72.31 | -70.87 | -70.87 | 4,294,956,909 | +0.00(+0.00%) |
| Mar 24, 2015 | -71.79 | -72.31 | -71.00 | -72.31 | 4,294,950,851 | +0.00(+0.00%) |
| Mar 23, 2015 | -71.39 | -72.05 | -70.87 | -71.79 | 4,294,952,869 | +0.00(+0.00%) |
| Mar 20, 2015 | -71.79 | -72.05 | -70.74 | -71.13 | 4,294,953,403 | +0.00(+0.00%) |
| Mar 19, 2015 | -70.87 | -72.31 | -70.48 | -71.66 | 4,294,963,353 | +0.00(+0.00%) |
| Mar 18, 2015 | -71.53 | -72.31 | -70.34 | -71.26 | 4,294,959,201 | +0.00(+0.00%) |
| Mar 17, 2015 | -72.18 | -72.31 | -71.26 | -72.31 | 4,294,962,103 | +0.00(+0.00%) |
| Mar 16, 2015 | -72.31 | -72.84 | -71.66 | -72.05 | 4,294,962,641 | +0.00(+0.00%) |
| Mar 13, 2015 | -71.66 | -72.31 | -70.61 | -72.05 | 4,294,960,279 | +0.00(+0.00%) |
| Mar 12, 2015 | -71.92 | -71.92 | -71.00 | -71.39 | 4,294,964,107 | +0.00(+0.00%) |
| Mar 11, 2015 | -71.13 | -72.05 | -70.61 | -71.00 | 4,294,962,931 | +0.00(+0.00%) |
| Mar 10, 2015 | -72.18 | -72.58 | -71.00 | -71.00 | 4,294,963,344 | +0.00(+0.00%) |
| Mar 09, 2015 | -72.18 | -72.58 | -71.66 | -72.45 | 4,294,962,090 | +0.00(+0.00%) |
| Mar 06, 2015 | -71.00 | -72.97 | -71.00 | -71.92 | 4,294,951,289 | +0.00(+0.00%) |
| Mar 05, 2015 | -71.00 | -71.39 | -70.74 | -70.87 | 4,294,964,182 | +0.00(+0.00%) |
| Mar 04, 2015 | -70.47 | -71.59 | -70.61 | -71.00 | 4,294,962,025 | +0.00(+0.00%) |
| Mar 03, 2015 | -72.18 | -72.31 | -70.47 | -70.61 | 4,294,955,312 | +0.00(+0.00%) |
| Mar 02, 2015 | -70.34 | -72.58 | -70.34 | -72.05 | 4,294,959,282 | +0.00(+0.00%) |
| Feb 27, 2015 | -71.79 | -72.05 | -71.00 | -71.13 | 4,294,963,585 | +0.00(+0.00%) |
| Feb 26, 2015 | -71.39 | -71.79 | -70.74 | -71.53 | 4,294,963,747 | +0.00(+0.00%) |
| Feb 25, 2015 | -71.53 | -73.10 | -70.74 | -71.66 | 4,294,962,155 | +0.00(+0.00%) |
| Feb 24, 2015 | -72.97 | -73.47 | -72.71 | -73.24 | 4,294,958,088 | +0.00(+0.00%) |
| Feb 23, 2015 | -72.31 | -72.97 | -71.99 | -72.97 | 4,294,956,029 | +0.00(+0.00%) |
| Feb 20, 2015 | -72.18 | -72.97 | -71.59 | -72.31 | 4,294,950,464 | +0.00(+0.00%) |
| Feb 19, 2015 | -71.66 | -72.97 | -71.13 | -72.45 | 4,294,959,806 | +0.00(+0.00%) |
| Feb 18, 2015 | -71.66 | -72.31 | -71.26 | -71.66 | 4,294,957,483 | +0.00(+0.00%) |
| Feb 17, 2015 | -70.61 | -72.45 | -69.55 | -72.31 | 4,294,944,884 | +0.00(+0.00%) |
| Feb 13, 2015 | -68.50 | -71.00 | -71.00 | -71.00 | 4,294,910,391 | +0.00(+0.00%) |
| Feb 12, 2015 | -69.03 | -69.22 | -68.50 | -69.03 | 4,294,963,242 | +0.00(+0.00%) |
| Feb 11, 2015 | -68.37 | -69.03 | -68.37 | -68.63 | 4,294,963,500 | +0.00(+0.00%) |
| Feb 10, 2015 | -68.63 | -68.90 | -68.37 | -68.76 | 4,294,960,749 | +0.00(+0.00%) |
| Feb 09, 2015 | -68.24 | -69.29 | -68.11 | -68.76 | 4,294,956,819 | +0.00(+0.00%) |
| Feb 06, 2015 | -68.50 | -69.29 | -68.11 | -68.76 | 4,294,956,652 | +0.00(+0.00%) |
| Feb 05, 2015 | -68.11 | -69.29 | -68.11 | -68.63 | 4,294,956,453 | +0.00(+0.00%) |
| Feb 04, 2015 | -67.84 | -68.90 | -67.84 | -68.37 | 4,294,948,009 | +0.00(+0.00%) |
| Feb 03, 2015 | -68.37 | -70.08 | -67.74 | -68.50 | 4,294,959,090 | +0.00(+0.00%) |
| Feb 02, 2015 | -67.71 | -68.24 | -67.45 | -67.98 | 4,294,957,639 | +0.00(+0.00%) |
| Jan 30, 2015 | -67.98 | -69.45 | -67.71 | -67.98 | 4,294,963,966 | +0.00(+0.00%) |
| Jan 29, 2015 | -67.32 | -69.45 | -67.32 | -68.37 | 4,294,962,214 | +0.00(+0.00%) |
| Jan 28, 2015 | -68.11 | -69.42 | -68.11 | -68.24 | 4,294,963,021 | +0.00(+0.00%) |
| Jan 27, 2015 | -68.37 | -69.55 | -68.37 | -68.37 | 4,294,963,685 | +0.00(+0.00%) |
| Jan 26, 2015 | -67.06 | -69.72 | -67.06 | -69.16 | 4,294,960,463 | +0.00(+0.00%) |
| Jan 23, 2015 | -67.58 | -68.37 | -67.45 | -68.11 | 4,294,964,031 | +0.00(+0.00%) |
| Jan 22, 2015 | -67.58 | -67.84 | -67.32 | -67.58 | 4,294,950,142 | +0.00(+0.00%) |
| Jan 21, 2015 | -67.32 | -67.98 | -67.32 | -67.58 | 4,294,954,332 | +0.00(+0.00%) |
| Jan 20, 2015 | -67.98 | -68.50 | -67.32 | -67.58 | 4,294,948,680 | +0.00(+0.00%) |
| Jan 16, 2015 | -67.98 | -68.24 | -67.98 | -68.24 | 4,294,961,046 | +0.00(+0.00%) |
| Jan 15, 2015 | -68.11 | -69.55 | -67.98 | -68.24 | 4,294,955,842 | +0.00(+0.00%) |
| Jan 14, 2015 | -68.37 | -69.16 | -68.24 | -68.24 | 4,294,960,553 | +0.00(+0.00%) |
| Jan 13, 2015 | -69.42 | -70.34 | -68.37 | -69.29 | 4,294,951,308 | +0.00(+0.00%) |
| Jan 12, 2015 | -69.42 | -70.08 | -68.90 | -69.03 | 4,294,960,879 | +0.00(+0.00%) |
| Jan 09, 2015 | -69.42 | -70.61 | -69.42 | -70.08 | 4,294,959,256 | +0.00(+0.00%) |
| Jan 08, 2015 | -69.82 | -70.34 | -69.29 | -69.69 | 4,294,960,780 | +0.00(+0.00%) |
| Jan 07, 2015 | -69.69 | -70.08 | -68.90 | -69.82 | 4,294,962,371 | +0.00(+0.00%) |
| Jan 06, 2015 | -68.11 | -69.55 | -67.71 | -68.90 | 4,294,941,997 | +0.00(+0.00%) |
| Jan 05, 2015 | -67.98 | -70.21 | -67.98 | -69.55 | 4,294,953,552 | +0.00(+0.00%) |
| Jan 02, 2015 | -69.82 | -70.47 | -68.37 | -69.42 | 4,294,962,535 | +0.00(+0.00%) |
| Dec 31, 2014 | -70.47 | -69.69 | -69.69 | -69.69 | 4,294,955,645 | +0.00(+0.00%) |
| Dec 30, 2014 | -71.66 | -72.31 | -69.86 | -70.08 | 4,294,957,865 | +0.00(+0.00%) |
| Dec 29, 2014 | -70.61 | -72.31 | -69.49 | -72.05 | 4,294,957,185 | +0.00(+0.00%) |
| Dec 26, 2014 | -69.69 | -72.18 | -69.41 | -71.00 | 4,294,954,041 | +0.00(+0.00%) |
| Dec 24, 2014 | -69.82 | -69.69 | -69.69 | -69.69 | 4,294,962,558 | +0.00(+0.00%) |
| Dec 23, 2014 | -70.21 | -71.13 | -70.08 | -70.08 | 4,294,958,441 | +0.00(+0.00%) |
| Dec 22, 2014 | -69.69 | -70.47 | -69.03 | -69.82 | 4,294,956,572 | +0.00(+0.00%) |
| Dec 19, 2014 | -69.69 | -71.00 | -69.16 | -70.08 | 4,294,954,380 | +0.00(+0.00%) |
| Dec 18, 2014 | -67.98 | -70.80 | -67.98 | -69.95 | 4,294,945,198 | +0.00(+0.00%) |
| Dec 17, 2014 | -67.71 | -69.03 | -67.71 | -67.98 | 4,294,952,880 | +0.00(+0.00%) |
| Dec 16, 2014 | -67.06 | -69.95 | -67.06 | -67.84 | 4,294,946,357 | +0.00(+0.00%) |
| Dec 15, 2014 | -67.71 | -70.34 | -67.45 | -67.45 | 4,294,939,979 | +0.00(+0.00%) |
| Dec 12, 2014 | -65.74 | -70.34 | -65.74 | -68.90 | 4,294,936,658 | +0.00(+0.00%) |
| Dec 11, 2014 | -66.14 | -67.32 | -66.14 | -66.53 | 4,294,953,717 | +0.00(+0.00%) |
| Dec 10, 2014 | -66.79 | -67.32 | -66.14 | -67.06 | 4,294,958,525 | +0.00(+0.00%) |
| Dec 09, 2014 | -67.06 | -67.45 | -65.87 | -66.92 | 4,294,951,537 | +0.00(+0.00%) |
| Dec 08, 2014 | -67.06 | -68.11 | -66.66 | -67.45 | 4,294,947,966 | +0.00(+0.00%) |
| Dec 05, 2014 | -67.58 | -68.74 | -67.06 | -67.71 | 4,294,958,899 | +0.00(+0.00%) |
| Dec 04, 2014 | -67.98 | -67.98 | -67.21 | -67.71 | 4,294,961,248 | +0.00(+0.00%) |
| Dec 03, 2014 | -67.84 | -68.37 | -67.51 | -67.58 | 4,294,961,514 | +0.00(+0.00%) |
| Dec 02, 2014 | -67.45 | -67.84 | -67.19 | -67.32 | 4,294,961,554 | +0.00(+0.00%) |
| Dec 01, 2014 | -68.11 | -68.37 | -67.19 | -67.58 | 4,294,959,824 | +0.00(+0.00%) |
| Nov 28, 2014 | -68.37 | -69.03 | -68.11 | -68.37 | 4,294,961,413 | +0.00(+0.00%) |
| Nov 26, 2014 | -68.90 | -68.76 | -68.76 | -68.76 | 4,294,963,501 | +0.00(+0.00%) |
| Nov 25, 2014 | -69.42 | -69.55 | -69.03 | -69.29 | 4,294,963,773 | +0.00(+0.00%) |
| Nov 24, 2014 | -68.50 | -69.69 | -68.43 | -69.42 | 4,294,959,484 | +0.00(+0.00%) |
| Nov 21, 2014 | -68.76 | -69.16 | -67.75 | -68.76 | 4,294,944,482 | +0.00(+0.00%) |
| Nov 20, 2014 | -68.11 | -68.37 | -67.98 | -68.11 | 4,294,960,768 | +0.00(+0.00%) |
| Nov 19, 2014 | -67.84 | -68.50 | -67.71 | -67.71 | 4,294,955,245 | +0.00(+0.00%) |
| Nov 18, 2014 | -67.98 | -69.03 | -67.71 | -68.37 | 4,294,960,860 | +0.00(+0.00%) |
| Nov 17, 2014 | -67.84 | -69.03 | -67.71 | -67.71 | 4,294,959,444 | +0.00(+0.00%) |
| Nov 14, 2014 | -67.98 | -68.63 | -67.84 | -67.84 | 4,294,957,019 | +0.00(+0.00%) |
| Nov 13, 2014 | -68.11 | -68.63 | -67.84 | -68.11 | 4,294,960,722 | +0.00(+0.00%) |
| Nov 12, 2014 | -68.50 | -69.03 | -68.24 | -68.37 | 4,294,963,421 | +0.00(+0.00%) |
| Nov 11, 2014 | -67.84 | -69.69 | -67.84 | -69.03 | 4,294,932,406 | +0.00(+0.00%) |
| Nov 10, 2014 | -67.98 | -68.37 | -67.71 | -68.11 | 4,294,960,503 | +0.00(+0.00%) |
| Nov 07, 2014 | -67.71 | -68.63 | -67.71 | -68.37 | 4,294,947,711 | +0.00(+0.00%) |
| Nov 06, 2014 | -67.98 | -68.76 | -67.52 | -68.11 | 4,294,961,286 | +0.00(+0.00%) |
| Nov 05, 2014 | -68.37 | -68.37 | -67.32 | -67.84 | 4,294,958,639 | +0.00(+0.00%) |
| Nov 04, 2014 | -67.98 | -68.76 | -67.19 | -68.37 | 4,294,961,083 | +0.00(+0.00%) |
| Nov 03, 2014 | -67.58 | -68.90 | -67.58 | -68.50 | 4,294,958,776 | +0.00(+0.00%) |
| Oct 31, 2014 | -68.90 | -69.03 | -67.71 | -67.84 | 4,294,953,745 | +0.00(+0.00%) |
| Oct 30, 2014 | -68.63 | -69.42 | -67.32 | -68.11 | 4,294,956,914 | +0.00(+0.00%) |
| Oct 29, 2014 | -67.98 | -69.03 | -67.19 | -68.90 | 4,294,950,338 | +0.00(+0.00%) |
| Oct 28, 2014 | -67.84 | -68.37 | -67.32 | -67.71 | 4,294,951,729 | +0.00(+0.00%) |
| Oct 27, 2014 | -68.76 | -68.63 | -67.06 | -67.84 | 4,294,951,463 | +0.00(+0.00%) |
| Oct 24, 2014 | -70.08 | -70.08 | -66.99 | -68.63 | 4,294,938,245 | +0.00(+0.00%) |
| Oct 23, 2014 | -69.16 | -71.00 | -66.66 | -67.84 | 4,294,827,121 | +0.00(+0.00%) |
| Oct 22, 2014 | -74.02 | -75.47 | -73.24 | -73.63 | 4,294,952,996 | +0.00(+0.00%) |
| Oct 21, 2014 | -73.50 | -75.60 | -73.50 | -75.08 | 4,294,955,716 | +0.00(+0.00%) |
| Oct 20, 2014 | -73.63 | -73.63 | -72.45 | -73.63 | 4,294,954,362 | +0.00(+0.00%) |
| Oct 17, 2014 | -74.02 | -74.94 | -72.31 | -73.37 | 4,294,956,936 | +0.00(+0.00%) |
| Oct 16, 2014 | -72.31 | -74.94 | -72.05 | -74.02 | 4,294,944,898 | +0.00(+0.00%) |
| Oct 15, 2014 | -70.61 | -74.16 | -70.21 | -73.37 | 4,294,949,566 | +0.00(+0.00%) |
| Oct 14, 2014 | -71.79 | -73.63 | -71.13 | -71.39 | 4,294,954,850 | +0.00(+0.00%) |
| Oct 13, 2014 | -70.34 | -72.97 | -69.82 | -71.00 | 4,294,957,094 | +0.00(+0.00%) |
| Oct 10, 2014 | -72.31 | -72.97 | -70.08 | -70.34 | 4,294,948,029 | +0.00(+0.00%) |
| Oct 09, 2014 | -73.37 | -74.16 | -71.79 | -72.84 | 4,294,947,499 | +0.00(+0.00%) |
| Oct 08, 2014 | -70.08 | -74.02 | -70.08 | -73.63 | 4,294,933,535 | +0.00(+0.00%) |
| Oct 07, 2014 | -71.53 | -73.10 | -70.21 | -70.34 | 4,294,936,443 | +0.00(+0.00%) |
| Oct 06, 2014 | -73.76 | -75.47 | -71.66 | -71.92 | 4,294,939,561 | +0.00(+0.00%) |
| Oct 03, 2014 | -74.94 | -76.26 | -73.63 | -73.76 | 4,294,942,774 | +0.00(+0.00%) |
| Oct 02, 2014 | -73.50 | -74.94 | -72.84 | -74.94 | 4,294,950,865 | +0.00(+0.00%) |
| Oct 01, 2014 | -74.81 | -75.34 | -73.10 | -74.02 | 4,294,949,730 | +0.00(+0.00%) |
| Sep 30, 2014 | -75.60 | -76.26 | -73.63 | -74.81 | 4,294,943,590 | +0.00(+0.00%) |
| Sep 29, 2014 | -76.13 | -76.79 | -72.97 | -75.73 | 4,294,910,871 | +0.00(+0.00%) |
| Sep 26, 2014 | -76.65 | -79.28 | -76.26 | -79.02 | 4,294,913,762 | +0.00(+0.00%) |
| Sep 25, 2014 | -77.57 | -77.97 | -75.60 | -77.18 | 4,294,948,497 | +0.00(+0.00%) |
| Sep 24, 2014 | -78.23 | -78.44 | -76.26 | -77.71 | 4,294,941,317 | +0.00(+0.00%) |
| Sep 23, 2014 | -77.18 | -79.28 | -75.60 | -78.23 | 4,294,895,930 | +0.00(+0.00%) |
| Sep 22, 2014 | -74.29 | -78.10 | -74.29 | -77.84 | 4,294,875,303 | +0.00(+0.00%) |
| Sep 19, 2014 | -70.08 | -76.52 | -70.08 | -76.26 | 4,294,661,413 | +0.00(+0.00%) |
| Sep 18, 2014 | -77.31 | -77.57 | -70.61 | -70.61 | 4,294,308,264 | +0.00(+0.00%) |
| Sep 17, 2014 | -54.56 | -56.80 | -54.56 | -56.41 | 4,294,959,785 | +0.00(+0.00%) |
| Sep 16, 2014 | -54.04 | -55.35 | -54.04 | -54.83 | 4,294,962,255 | +0.00(+0.00%) |
| Sep 15, 2014 | -55.75 | -56.01 | -53.78 | -54.56 | 4,294,960,887 | +0.00(+0.00%) |
| Sep 12, 2014 | -55.09 | -57.19 | -55.09 | -56.01 | 4,294,962,995 | +0.00(+0.00%) |
| Sep 11, 2014 | -55.62 | -55.62 | -54.56 | -54.96 | 4,294,957,635 | +0.00(+0.00%) |
| Sep 10, 2014 | -55.49 | -55.49 | -54.74 | -55.22 | 4,294,960,519 | +0.00(+0.00%) |
| Sep 09, 2014 | -56.67 | -57.19 | -55.62 | -55.88 | 4,294,962,282 | +0.00(+0.00%) |
| Sep 08, 2014 | -56.01 | -57.33 | -56.01 | -56.93 | 4,294,963,961 | +0.00(+0.00%) |
| Sep 05, 2014 | -56.67 | -57.19 | -56.01 | -56.41 | 4,294,962,318 | +0.00(+0.00%) |
| Sep 04, 2014 | -57.46 | -57.59 | -56.93 | -57.06 | 4,294,960,691 | +0.00(+0.00%) |
| Sep 03, 2014 | -57.98 | -58.64 | -57.26 | -57.46 | 4,294,962,665 | +0.00(+0.00%) |
| Sep 02, 2014 | -57.33 | -58.51 | -57.33 | -57.59 | 4,294,962,403 | +0.00(+0.00%) |
| Aug 29, 2014 | -57.98 | -57.59 | -57.59 | -57.59 | 4,294,960,254 | +0.00(+0.00%) |
| Aug 28, 2014 | -57.19 | -58.64 | -56.80 | -58.38 | 4,294,960,857 | +0.00(+0.00%) |
| Aug 27, 2014 | -57.19 | -58.11 | -57.19 | -57.46 | 4,294,963,652 | +0.00(+0.00%) |
| Aug 26, 2014 | -54.70 | -58.64 | -54.70 | -57.59 | 4,294,951,291 | +0.00(+0.00%) |
| Aug 25, 2014 | -55.62 | -57.75 | -55.62 | -55.75 | 4,294,952,494 | +0.00(+0.00%) |
| Aug 22, 2014 | -54.30 | -57.19 | -53.01 | -56.27 | 4,294,938,953 | +0.00(+0.00%) |
| Aug 21, 2014 | -56.67 | -56.67 | -54.43 | -54.83 | 4,294,956,900 | +0.00(+0.00%) |
| Aug 20, 2014 | -53.25 | -57.59 | -52.99 | -56.41 | 4,294,944,475 | +0.00(+0.00%) |
| Aug 19, 2014 | -52.59 | -54.37 | -53.25 | -53.78 | 4,294,953,059 | +0.00(+0.00%) |
| Aug 18, 2014 | -51.67 | -53.91 | -51.28 | -53.25 | 4,294,951,068 | +0.00(+0.00%) |
| Aug 15, 2014 | -52.07 | -52.59 | -51.41 | -51.80 | 4,294,961,415 | +0.00(+0.00%) |
| Aug 14, 2014 | -51.80 | -52.46 | -51.61 | -51.94 | 4,294,949,325 | +0.00(+0.00%) |
| Aug 13, 2014 | -51.54 | -51.54 | -51.28 | -51.67 | 4,294,964,122 | +0.00(+0.00%) |
| Aug 12, 2014 | -52.07 | -52.46 | -51.41 | -51.80 | 4,294,965,289 | +0.00(+0.00%) |
| Aug 11, 2014 | -52.33 | -52.86 | -51.28 | -51.80 | 4,294,962,517 | +0.00(+0.00%) |
| Aug 08, 2014 | -53.12 | -53.12 | -51.94 | -52.46 | 4,294,962,853 | +0.00(+0.00%) |
| Aug 07, 2014 | -53.25 | -53.91 | -52.33 | -52.86 | 4,294,940,970 | +0.00(+0.00%) |
| Aug 06, 2014 | -52.86 | -53.58 | -52.72 | -53.51 | 4,294,960,166 | +0.00(+0.00%) |
| Aug 05, 2014 | -53.38 | -53.78 | -52.33 | -53.38 | 4,294,960,773 | +0.00(+0.00%) |
| Aug 04, 2014 | -53.38 | -54.04 | -52.33 | -53.38 | 4,294,963,334 | +0.00(+0.00%) |
| Aug 01, 2014 | -53.12 | -53.91 | -52.20 | -53.78 | 4,294,961,553 | +0.00(+0.00%) |
| Jul 31, 2014 | -53.64 | -53.78 | -52.72 | -53.38 | 4,294,964,119 | +0.00(+0.00%) |
| Jul 30, 2014 | -53.64 | -54.70 | -52.59 | -53.64 | 4,294,955,113 | +0.00(+0.00%) |
| Jul 29, 2014 | -52.72 | -53.38 | -52.59 | -52.86 | 4,294,957,329 | +0.00(+0.00%) |
| Jul 28, 2014 | -52.59 | -53.12 | -50.75 | -52.59 | 4,294,958,882 | +0.00(+0.00%) |
| Jul 25, 2014 | -51.94 | -52.59 | -51.92 | -52.46 | 4,294,964,120 | +0.00(+0.00%) |
| Jul 24, 2014 | -52.59 | -52.99 | -51.82 | -52.20 | 4,294,963,245 | +0.00(+0.00%) |
| Jul 23, 2014 | -52.72 | -52.99 | -52.20 | -52.46 | 4,294,965,921 | +0.00(+0.00%) |
| Jul 22, 2014 | -52.59 | -53.25 | -52.20 | -52.59 | 4,294,965,315 | +0.00(+0.00%) |
| Jul 21, 2014 | -52.59 | -53.25 | -52.07 | -52.33 | 4,294,963,784 | +0.00(+0.00%) |
| Jul 18, 2014 | -53.18 | -53.25 | -52.46 | -52.46 | 4,294,964,536 | +0.00(+0.00%) |
| Jul 17, 2014 | -52.20 | -53.64 | -52.07 | -52.46 | 4,294,949,967 | +0.00(+0.00%) |
| Jul 16, 2014 | -53.91 | -54.83 | -52.46 | -52.59 | 4,294,962,245 | +0.00(+0.00%) |
| Jul 15, 2014 | -54.04 | -55.22 | -53.51 | -54.30 | 4,294,963,541 | +0.00(+0.00%) |
| Jul 14, 2014 | -54.17 | -55.22 | -53.51 | -54.30 | 4,294,959,390 | +0.00(+0.00%) |
| Jul 11, 2014 | -53.38 | -53.51 | -52.99 | -53.38 | 4,294,965,174 | +0.00(+0.00%) |
| Jul 10, 2014 | -52.20 | -54.04 | -52.07 | -53.91 | 4,294,963,316 | +0.00(+0.00%) |
| Jul 09, 2014 | -52.46 | -54.30 | -51.41 | -53.64 | 4,294,964,231 | +0.00(+0.00%) |
| Jul 08, 2014 | -52.33 | -52.86 | -51.28 | -52.46 | 4,294,960,450 | +0.00(+0.00%) |
| Jul 07, 2014 | -54.43 | -54.96 | -52.20 | -52.86 | 4,294,955,433 | +0.00(+0.00%) |
| Jul 03, 2014 | -53.78 | -54.56 | -54.56 | -54.56 | 4,294,965,395 | +0.00(+0.00%) |
| Jul 02, 2014 | -54.43 | -55.49 | -53.51 | -53.91 | 4,294,960,624 | +0.00(+0.00%) |
| Jul 01, 2014 | -53.91 | -54.96 | -53.51 | -54.70 | 4,294,955,582 | +0.00(+0.00%) |
| Jun 30, 2014 | -52.99 | -54.30 | -52.86 | -54.17 | 4,294,956,774 | +0.00(+0.00%) |
| Jun 27, 2014 | -53.12 | -53.91 | -51.94 | -53.38 | 4,294,963,151 | +0.00(+0.00%) |
| Jun 26, 2014 | -52.33 | -53.51 | -51.67 | -52.20 | 4,294,962,876 | +0.00(+0.00%) |
| Jun 25, 2014 | -50.23 | -52.46 | -49.70 | -52.07 | 4,294,956,585 | +0.00(+0.00%) |
| Jun 24, 2014 | -52.33 | -52.46 | -49.70 | -50.23 | 4,294,948,521 | +0.00(+0.00%) |
| Jun 23, 2014 | -52.46 | -52.46 | -51.41 | -52.33 | 4,294,962,530 | +0.00(+0.00%) |
| Jun 20, 2014 | -52.46 | -53.16 | -51.94 | -51.94 | 4,294,952,526 | +0.00(+0.00%) |
| Jun 19, 2014 | -51.67 | -53.51 | -51.67 | -52.99 | 4,294,963,557 | +0.00(+0.00%) |
| Jun 18, 2014 | -53.91 | -55.09 | -51.94 | -52.20 | 4,294,954,679 | +0.00(+0.00%) |
| Jun 17, 2014 | -52.59 | -53.25 | -52.59 | -52.72 | 4,294,962,656 | +0.00(+0.00%) |
| Jun 16, 2014 | -53.25 | -54.17 | -52.07 | -52.86 | 4,294,962,944 | +0.00(+0.00%) |
| Jun 13, 2014 | -54.43 | -54.43 | -52.86 | -53.51 | 4,294,959,661 | +0.00(+0.00%) |
| Jun 12, 2014 | -54.43 | -56.54 | -53.91 | -54.96 | 4,294,961,264 | +0.00(+0.00%) |
| Jun 11, 2014 | -55.35 | -56.27 | -54.70 | -54.70 | 4,294,964,995 | +0.00(+0.00%) |
| Jun 10, 2014 | -54.96 | -57.19 | -54.96 | -55.75 | 4,294,960,064 | +0.00(+0.00%) |
| Jun 06, 2014 | -57.06 | -57.06 | -55.22 | -55.75 | 4,294,957,519 | +0.00(+0.00%) |
| Jun 05, 2014 | -59.30 | -59.56 | -55.75 | -56.54 | 4,294,954,301 | +0.00(+0.00%) |
| Jun 04, 2014 | -54.96 | -59.30 | -54.96 | -58.64 | 4,294,956,648 | +0.00(+0.00%) |
| Jun 03, 2014 | -54.30 | -55.88 | -54.30 | -55.35 | 4,294,962,006 | +0.00(+0.00%) |
| Jun 02, 2014 | -55.75 | -55.88 | -53.91 | -54.70 | 4,294,960,745 | +0.00(+0.00%) |
| May 30, 2014 | -56.54 | -56.54 | -54.30 | -56.14 | 4,294,958,991 | +0.00(+0.00%) |
| May 29, 2014 | -52.46 | -57.33 | -51.94 | -56.41 | 4,294,954,172 | +0.00(+0.00%) |
| May 28, 2014 | -51.01 | -53.25 | -51.01 | -52.86 | 4,294,961,585 | +0.00(+0.00%) |
| May 27, 2014 | -52.59 | -53.25 | -51.01 | -51.67 | 4,294,956,310 | +0.00(+0.00%) |
| May 23, 2014 | -50.88 | -51.94 | -51.94 | -51.94 | 4,294,961,280 | +0.00(+0.00%) |
| May 22, 2014 | -48.65 | -52.20 | -48.65 | -51.15 | 4,294,945,344 | +0.00(+0.00%) |
| May 21, 2014 | -49.96 | -50.55 | -48.65 | -48.65 | 4,294,957,390 | +0.00(+0.00%) |
| May 20, 2014 | -50.75 | -50.75 | -48.91 | -49.57 | 4,294,961,224 | +0.00(+0.00%) |
| May 19, 2014 | -49.96 | -52.59 | -48.27 | -50.09 | 4,294,956,700 | +0.00(+0.00%) |
| May 16, 2014 | -49.83 | -50.49 | -47.86 | -50.49 | 4,294,957,301 | +0.00(+0.00%) |
| May 15, 2014 | -47.20 | -49.57 | -46.02 | -49.44 | 4,294,958,803 | +0.00(+0.00%) |
| May 14, 2014 | -50.23 | -50.23 | -47.07 | -47.07 | 4,294,951,069 | +0.00(+0.00%) |
| May 13, 2014 | -51.67 | -51.71 | -49.44 | -49.96 | 4,294,957,540 | +0.00(+0.00%) |
| May 12, 2014 | -51.80 | -53.25 | -50.62 | -51.28 | 4,294,951,809 | +0.00(+0.00%) |
| May 09, 2014 | -51.01 | -52.46 | -47.86 | -51.41 | 4,294,922,908 | +0.00(+0.00%) |
| May 08, 2014 | -59.30 | -59.56 | -47.99 | -51.28 | 4,294,887,078 | +0.00(+0.00%) |
| May 07, 2014 | -64.95 | -65.35 | -59.82 | -60.09 | 4,294,950,192 | +0.00(+0.00%) |
| May 06, 2014 | -64.56 | -65.21 | -63.11 | -64.29 | 4,294,959,852 | +0.00(+0.00%) |
| May 05, 2014 | -64.03 | -64.95 | -63.51 | -64.56 | 4,294,963,266 | +0.00(+0.00%) |
| May 02, 2014 | -63.51 | -64.16 | -63.51 | -63.83 | 4,294,964,763 | +0.00(+0.00%) |
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.
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.