Navient Corp (NQ: NAVI )

14.23 -0.96 (-6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.94 10.94 10.66 10.72 3,957,993 -0.24(-2.19%)
Apr 27, 2017 11.19 11.26 10.96 10.96 3,327,780 -0.23(-2.02%)
Apr 26, 2017 11.23 11.32 11.10 11.19 2,564,388 -0.01(-0.06%)
Apr 25, 2017 11.20 11.28 11.15 11.20 2,888,922 +0.08(+0.70%)
Apr 24, 2017 11.40 11.46 11.12 11.12 5,369,499 -0.01(-0.13%)
Apr 21, 2017 11.29 11.56 11.13 11.13 6,096,535 -0.16(-1.44%)
Apr 20, 2017 10.68 11.38 10.65 11.30 5,872,742 +0.63(+5.96%)
Apr 19, 2017 10.65 10.72 9.984 10.66 7,014,414 +0.04(+0.40%)
Apr 18, 2017 10.45 10.67 10.43 10.62 4,521,765 +0.08(+0.80%)
Apr 17, 2017 10.38 10.56 10.31 10.53 2,320,291 +0.18(+1.70%)
Apr 13, 2017 10.30 10.55 10.30 10.36 3,278,438 +0.01(+0.07%)
Apr 12, 2017 10.50 10.53 10.28 10.35 3,403,179 -0.16(-1.48%)
Apr 11, 2017 10.25 10.51 10.20 10.51 2,258,815 +0.18(+1.78%)
Apr 10, 2017 10.39 10.51 10.29 10.32 2,728,554 -0.04(-0.34%)
Apr 07, 2017 10.27 10.44 10.20 10.36 2,741,667 +0.04(+0.41%)
Apr 06, 2017 10.19 10.39 10.13 10.32 3,197,948 +0.13(+1.32%)
Apr 05, 2017 10.48 10.56 10.17 10.18 4,209,978 -0.21(-2.04%)
Apr 04, 2017 10.35 10.46 10.26 10.39 3,123,208 -0.01(-0.14%)
Apr 03, 2017 10.46 10.53 10.26 10.41 3,698,674 -0.01(-0.07%)
Mar 31, 2017 10.46 10.53 10.39 10.41 2,779,798 -0.08(-0.74%)
Mar 30, 2017 10.25 10.53 10.15 10.49 2,165,356 +0.25(+2.41%)
Mar 29, 2017 10.22 10.34 10.16 10.25 2,160,005 +0.01(+0.14%)
Mar 28, 2017 9.850 10.32 9.702 10.23 3,091,842 +0.35(+3.57%)
Mar 27, 2017 9.730 9.892 9.645 9.878 2,847,006 +0.01(+0.07%)
Mar 24, 2017 9.892 9.956 9.786 9.871 2,505,940 -0.03(-0.29%)
Mar 23, 2017 9.850 10.02 9.786 9.899 4,063,448 +0.08(+0.79%)
Mar 22, 2017 9.864 9.921 9.716 9.822 5,270,812 -0.10(-1.00%)
Mar 21, 2017 10.43 10.43 9.913 9.921 4,126,970 -0.46(-4.42%)
Mar 20, 2017 10.53 10.58 10.35 10.38 3,096,780 -0.20(-1.87%)
Mar 17, 2017 10.37 10.60 10.31 10.58 9,562,628 +0.25(+2.39%)
Mar 16, 2017 10.43 10.47 10.25 10.33 4,378,982 -0.01(-0.14%)
Mar 15, 2017 10.25 10.41 10.22 10.34 2,469,064 +0.14(+1.38%)
Mar 14, 2017 10.16 10.23 9.977 10.20 2,680,142 -0.04(-0.34%)
Mar 13, 2017 10.27 10.31 10.19 10.24 2,141,872 -0.01(-0.07%)
Mar 10, 2017 10.25 10.34 10.13 10.25 2,650,545 +0.04(+0.42%)
Mar 09, 2017 10.27 10.37 10.13 10.20 2,935,628 -0.04(-0.34%)
Mar 08, 2017 10.27 10.44 10.19 10.24 3,817,295 -0.02(-0.21%)
Mar 07, 2017 10.33 10.46 10.24 10.26 3,983,745 -0.04(-0.41%)
Mar 06, 2017 10.39 10.48 10.13 10.30 3,678,376 -0.22(-2.05%)
Mar 03, 2017 10.60 10.65 10.41 10.52 4,318,822 -0.02(-0.17%)
Mar 02, 2017 10.80 10.83 10.53 10.53 3,841,522 -0.29(-2.67%)
Mar 01, 2017 10.89 11.16 10.74 10.82 3,700,881 +0.06(+0.59%)
Feb 28, 2017 10.86 10.87 10.60 10.76 4,807,142 -0.11(-1.03%)
Feb 27, 2017 10.74 10.91 10.72 10.87 1,900,135 +0.13(+1.24%)
Feb 24, 2017 10.65 10.83 10.56 10.74 2,226,597 -0.06(-0.58%)
Feb 23, 2017 10.85 10.96 10.66 10.80 2,061,520 -0.03(-0.26%)
Feb 22, 2017 10.73 10.89 10.70 10.83 2,259,880 +0.03(+0.32%)
Feb 21, 2017 10.79 11.00 10.75 10.80 2,962,080 +0.01(+0.06%)
Feb 17, 2017 10.79 10.79 10.79 0 -0.03(-0.26%)
Feb 16, 2017 10.93 11.00 10.78 10.82 2,550,209 -0.14(-1.28%)
Feb 15, 2017 10.97 11.06 10.85 10.96 3,134,096 -0.07(-0.63%)
Feb 14, 2017 11.07 10.84 11.03 2,492,166 +0.09(+0.83%)
Feb 13, 2017 10.94 11.06 10.94 10.93 2,621,163 +0.06(+0.51%)
Feb 10, 2017 10.80 10.93 10.75 10.88 2,111,758 +0.13(+1.23%)
Feb 09, 2017 10.74 10.83 10.64 10.75 3,714,529 +0.07(+0.65%)
Feb 08, 2017 10.66 10.72 10.53 10.68 2,417,569 -0.03(-0.26%)
Feb 07, 2017 10.81 10.86 10.62 10.70 2,677,516 -0.10(-0.97%)
Feb 06, 2017 10.75 10.90 10.68 10.81 2,813,884 -0.01(-0.06%)
Feb 03, 2017 10.63 10.83 10.56 10.82 4,029,592 +0.27(+2.51%)
Feb 02, 2017 10.43 10.64 10.40 10.55 3,766,070 +0.08(+0.73%)
Feb 01, 2017 10.59 10.75 10.44 10.47 5,533,984 -0.03(-0.27%)
Jan 31, 2017 10.52 10.67 10.31 10.50 4,676,082 -0.05(-0.46%)
Jan 30, 2017 10.50 10.56 10.31 10.55 2,887,173 -0.07(-0.66%)
Jan 27, 2017 10.65 10.70 10.56 10.62 3,114,861 -0.06(-0.52%)
Jan 26, 2017 10.82 10.82 10.61 10.68 4,275,976 -0.30(-2.73%)
Jan 25, 2017 10.61 11.02 10.55 10.98 5,945,601 -0.34(-3.02%)
Jan 24, 2017 11.17 11.37 11.07 11.32 4,072,114 +0.21(+1.89%)
Jan 23, 2017 11.12 11.28 10.96 11.11 2,786,127 -0.03(-0.31%)
Jan 20, 2017 11.13 11.35 11.01 11.14 4,618,697 +0.07(+0.63%)
Jan 19, 2017 11.00 11.12 10.86 11.07 3,954,068 -0.13(-1.18%)
Jan 18, 2017 11.02 11.22 10.52 11.21 9,814,188 +0.20(+1.78%)
Jan 17, 2017 11.58 11.59 10.95 11.01 5,213,799 -0.75(-6.41%)
Jan 13, 2017 11.77 11.77 11.77 0 +0.21(+1.81%)
Jan 12, 2017 11.71 11.74 11.37 11.56 3,084,878 -0.21(-1.78%)
Jan 11, 2017 11.73 11.77 11.61 11.77 3,588,816 +0.02(+0.18%)
Jan 10, 2017 11.60 11.81 11.52 11.74 3,845,806 +0.22(+1.94%)
Jan 09, 2017 11.70 11.72 11.47 11.52 2,712,025 -0.22(-1.84%)
Jan 06, 2017 11.65 11.83 11.56 11.74 3,208,322 +0.20(+1.76%)
Jan 05, 2017 11.73 11.84 11.48 11.54 2,824,686 -0.22(-1.84%)
Jan 04, 2017 11.40 11.76 11.40 11.75 3,991,490 +0.15(+1.26%)
Jan 03, 2017 11.62 11.80 11.42 11.61 4,181,701 +0.13(+1.16%)
Dec 30, 2016 11.47 11.47 11.47 0 +0.03(+0.31%)
Dec 29, 2016 11.48 11.65 11.36 11.44 1,447,792 -0.05(-0.42%)
Dec 28, 2016 11.65 11.65 11.41 11.49 2,000,732 -0.16(-1.38%)
Dec 27, 2016 11.64 11.73 11.55 11.65 1,503,935 +0.01(+0.12%)
Dec 23, 2016 11.63 11.63 11.63 0 +0.02(+0.18%)
Dec 22, 2016 11.65 11.67 11.47 11.61 9,266,062 -0.04(-0.36%)
Dec 21, 2016 11.70 11.74 11.61 11.65 1,852,815 -0.03(-0.24%)
Dec 20, 2016 11.70 11.73 11.56 11.68 3,775,112 +0.03(+0.24%)
Dec 19, 2016 11.48 11.69 11.48 11.65 3,960,162 +0.22(+1.95%)
Dec 16, 2016 11.69 11.79 11.35 11.43 15,477,751 -0.30(-2.56%)
Dec 15, 2016 11.47 11.85 11.37 11.73 5,196,132 +0.30(+2.63%)
Dec 14, 2016 11.40 11.70 11.26 11.43 4,636,936 +0.01(+0.06%)
Dec 13, 2016 11.77 11.83 11.39 11.42 4,198,563 -0.24(-2.04%)
Dec 12, 2016 12.09 12.09 11.54 11.66 4,425,945 -0.43(-3.52%)
Dec 09, 2016 12.01 12.17 11.86 12.09 4,071,618 +0.15(+1.29%)
Dec 08, 2016 11.94 12.09 11.61 11.93 5,657,568 -0.13(-1.10%)
Dec 07, 2016 11.88 12.21 11.77 12.07 4,818,415 +0.17(+1.47%)
Dec 06, 2016 11.85 11.98 11.64 11.89 4,527,754 +0.02(+0.18%)
Dec 05, 2016 11.77 11.91 11.65 11.87 3,713,891 +0.24(+2.04%)
Dec 02, 2016 11.82 11.93 11.60 11.63 3,587,598 -0.19(-1.59%)
Dec 01, 2016 12.11 12.25 11.77 11.82 5,466,721 -0.21(-1.74%)
Nov 30, 2016 12.06 12.17 11.94 12.03 5,687,280 +0.14(+1.17%)
Nov 29, 2016 12.11 12.26 11.88 11.89 4,166,388 -0.21(-1.72%)
Nov 28, 2016 12.15 12.25 11.92 12.10 3,332,994 -0.11(-0.91%)
Nov 25, 2016 12.35 12.37 12.08 12.21 1,626,404 -0.14(-1.12%)
Nov 23, 2016 12.35 12.35 12.35 0 +0.28(+2.35%)
Nov 22, 2016 12.32 12.42 12.04 12.06 6,294,790 -0.19(-1.58%)
Nov 21, 2016 12.27 12.35 12.17 12.26 3,690,660 +0.07(+0.57%)
Nov 18, 2016 12.27 12.28 12.14 12.19 4,213,763 -0.05(-0.40%)
Nov 17, 2016 12.26 12.27 12.12 12.24 5,303,046 +0.00(+0.00%)
Nov 16, 2016 11.94 12.29 11.77 12.24 4,397,088 +0.19(+1.55%)
Nov 15, 2016 12.00 12.09 11.56 12.05 7,259,579 -0.12(-0.97%)
Nov 14, 2016 11.85 12.19 11.83 12.17 8,109,338 +0.37(+3.17%)
Nov 11, 2016 11.59 11.82 11.56 11.79 7,254,203 +0.15(+1.25%)
Nov 10, 2016 11.08 11.69 11.08 11.65 11,637,239 +0.74(+6.79%)
Nov 09, 2016 10.20 11.23 10.06 10.91 18,365,698 +1.60(+17.16%)
Nov 08, 2016 9.263 9.467 9.214 9.311 4,617,639 -0.07(-0.74%)
Nov 07, 2016 9.429 9.539 9.318 9.380 5,130,102 +0.17(+1.80%)
Nov 04, 2016 9.187 9.436 9.124 9.214 4,808,160 +0.06(+0.68%)
Nov 03, 2016 9.187 9.380 9.097 9.152 5,229,002 -0.03(-0.30%)
Nov 02, 2016 9.014 9.221 8.951 9.180 6,934,434 +0.17(+1.84%)
Nov 01, 2016 8.903 9.041 8.834 9.014 6,462,097 +0.17(+1.96%)
Oct 31, 2016 8.938 9.007 8.758 8.841 5,187,986 -0.08(-0.93%)
Oct 28, 2016 8.903 9.097 8.875 8.924 3,883,906 +0.05(+0.55%)
Oct 27, 2016 9.124 9.135 8.875 8.875 4,019,331 -0.21(-2.36%)
Oct 26, 2016 9.048 9.166 9.000 9.090 3,354,638 -0.01(-0.08%)
Oct 25, 2016 9.069 9.183 9.000 9.097 3,460,053 -0.03(-0.30%)
Oct 24, 2016 9.062 9.228 9.062 9.124 3,703,752 +0.11(+1.23%)
Oct 21, 2016 9.097 9.180 9.007 9.014 5,679,130 -0.12(-1.36%)
Oct 20, 2016 9.235 9.429 9.090 9.138 5,502,473 -0.17(-1.78%)
Oct 19, 2016 9.685 9.844 9.180 9.304 9,282,790 -0.11(-1.18%)
Oct 18, 2016 9.505 9.643 9.270 9.415 5,331,624 +0.03(+0.33%)
Oct 17, 2016 9.595 9.664 9.359 9.384 6,145,752 -0.24(-2.48%)
Oct 14, 2016 9.712 9.795 9.567 9.622 4,250,592 +0.01(+0.07%)
Oct 13, 2016 9.664 9.698 9.532 9.615 3,608,695 -0.15(-1.49%)
Oct 12, 2016 9.775 9.864 9.749 9.761 3,686,998 +0.00(+0.00%)
Oct 11, 2016 9.913 9.989 9.705 9.761 5,585,077 -0.18(-1.81%)
Oct 10, 2016 10.16 10.23 9.913 9.941 5,499,073 -0.13(-1.30%)
Oct 07, 2016 10.18 10.21 10.06 10.07 3,324,208 -0.10(-1.02%)
Oct 06, 2016 10.20 10.26 10.07 10.18 3,464,122 -0.05(-0.47%)
Oct 05, 2016 10.19 10.32 10.13 10.22 5,182,000 +0.10(+0.96%)
Oct 04, 2016 9.927 10.17 9.899 10.13 4,313,146 +0.21(+2.16%)
Oct 03, 2016 9.941 10.02 9.837 9.913 4,961,483 -0.10(-0.97%)
Sep 30, 2016 9.968 10.15 9.809 10.01 4,546,670 +0.11(+1.12%)
Sep 29, 2016 10.07 10.14 9.795 9.899 5,311,126 -0.17(-1.72%)
Sep 28, 2016 10.04 10.12 9.885 10.07 3,351,447 +0.05(+0.48%)
Sep 27, 2016 9.643 10.07 9.617 10.02 6,058,254 +0.42(+4.39%)
Sep 26, 2016 9.602 9.615 9.498 9.602 3,515,520 +0.00(+0.00%)
Sep 23, 2016 9.477 9.692 9.463 9.602 4,926,499 +0.11(+1.17%)
Sep 22, 2016 9.249 9.539 9.207 9.491 5,592,181 +0.30(+3.31%)
Sep 21, 2016 9.588 9.609 9.090 9.187 9,144,475 -0.35(-3.70%)
Sep 20, 2016 9.602 9.664 9.532 9.539 3,120,462 +0.01(+0.15%)
Sep 19, 2016 9.498 9.671 9.429 9.526 4,730,747 +0.13(+1.40%)
Sep 16, 2016 9.449 9.519 9.311 9.394 8,494,989 -0.17(-1.81%)
Sep 15, 2016 9.380 9.664 9.332 9.567 3,942,337 +0.19(+1.99%)
Sep 14, 2016 9.532 9.595 9.283 9.380 5,573,772 -0.17(-1.74%)
Sep 13, 2016 9.816 9.851 9.449 9.546 4,932,790 -0.42(-4.17%)
Sep 12, 2016 9.747 10.04 9.636 9.961 5,508,482 +0.12(+1.19%)
Sep 09, 2016 10.11 10.17 9.844 9.844 3,197,992 -0.31(-3.07%)
Sep 08, 2016 10.18 10.25 10.14 10.15 3,339,875 -0.01(-0.14%)
Sep 07, 2016 9.920 10.20 9.878 10.17 3,983,432 +0.22(+2.22%)
Sep 06, 2016 10.02 10.02 9.837 9.947 3,129,487 -0.07(-0.69%)
Sep 02, 2016 9.996 10.02 10.02 10.02 2,401,994 +0.07(+0.70%)
Sep 01, 2016 9.989 10.06 9.781 9.947 2,928,524 +0.00(+0.00%)
Aug 31, 2016 9.858 10.04 9.761 9.947 7,364,419 +0.09(+0.91%)
Aug 30, 2016 9.693 9.892 9.693 9.858 3,398,171 +0.16(+1.69%)
Aug 29, 2016 9.734 9.844 9.693 9.693 3,399,937 -0.05(-0.56%)
Aug 26, 2016 9.864 9.981 9.666 9.748 2,483,939 -0.07(-0.70%)
Aug 25, 2016 9.823 9.864 9.748 9.817 2,718,218 +0.00(+0.00%)
Aug 24, 2016 9.912 10.04 9.789 9.817 3,126,438 -0.11(-1.10%)
Aug 23, 2016 9.892 9.994 9.892 9.926 2,440,061 +0.10(+0.97%)
Aug 22, 2016 9.659 9.837 9.598 9.830 2,720,561 +0.15(+1.55%)
Aug 19, 2016 9.899 9.933 9.673 9.680 2,922,217 -0.28(-2.82%)
Aug 18, 2016 9.967 10.03 9.858 9.960 3,965,758 +0.01(+0.14%)
Aug 17, 2016 9.563 10.00 9.502 9.946 7,471,211 +0.43(+4.53%)
Aug 16, 2016 9.386 9.550 9.284 9.516 3,669,250 +0.06(+0.65%)
Aug 15, 2016 9.283 9.468 9.228 9.454 2,667,313 +0.23(+2.45%)
Aug 12, 2016 9.310 9.317 9.112 9.228 3,649,505 -0.10(-1.10%)
Aug 11, 2016 9.372 9.453 9.297 9.331 3,590,579 +0.02(+0.22%)
Aug 10, 2016 9.721 9.728 9.269 9.310 5,460,024 -0.41(-4.22%)
Aug 09, 2016 9.844 9.919 9.707 9.721 3,397,657 -0.10(-1.04%)
Aug 08, 2016 9.967 10.02 9.782 9.823 4,163,589 -0.12(-1.17%)
Aug 05, 2016 9.830 9.981 9.810 9.940 5,519,064 +0.20(+2.04%)
Aug 04, 2016 9.440 9.789 9.440 9.741 4,619,967 +0.28(+2.96%)
Aug 03, 2016 9.262 9.468 9.256 9.461 4,636,682 +0.20(+2.14%)
Aug 02, 2016 9.563 9.652 9.249 9.262 4,574,386 -0.31(-3.22%)
Aug 01, 2016 9.693 9.755 9.560 9.570 2,430,318 -0.14(-1.48%)
Jul 29, 2016 9.577 9.728 9.505 9.714 4,525,633 +0.08(+0.78%)
Jul 28, 2016 9.652 9.734 9.557 9.639 2,997,372 -0.01(-0.14%)
Jul 27, 2016 9.762 9.899 9.598 9.652 5,279,058 -0.08(-0.77%)
Jul 26, 2016 9.700 9.854 9.645 9.728 3,806,314 +0.03(+0.35%)
Jul 25, 2016 9.837 9.851 9.673 9.693 4,126,248 -0.16(-1.60%)
Jul 22, 2016 9.796 9.871 9.734 9.851 3,583,690 +0.08(+0.77%)
Jul 21, 2016 9.728 9.905 9.645 9.775 4,771,485 -0.05(-0.56%)
Jul 20, 2016 9.577 9.899 9.440 9.830 6,882,212 +0.41(+4.36%)
Jul 19, 2016 9.481 9.543 9.372 9.420 4,761,279 -0.08(-0.79%)
Jul 18, 2016 9.454 9.577 9.454 9.495 3,254,812 +0.01(+0.14%)
Jul 15, 2016 9.447 9.516 9.365 9.481 3,109,812 +0.08(+0.87%)
Jul 14, 2016 9.481 9.550 9.321 9.399 2,885,262 +0.08(+0.88%)
Jul 13, 2016 9.392 9.392 9.180 9.317 4,893,258 -0.01(-0.15%)
Jul 12, 2016 9.098 9.474 9.061 9.331 5,389,558 +0.36(+4.04%)
Jul 11, 2016 8.770 9.002 8.756 8.968 3,612,530 +0.29(+3.31%)
Jul 08, 2016 8.448 8.708 8.312 8.681 3,719,965 +0.37(+4.44%)
Jul 07, 2016 8.072 8.414 8.038 8.312 3,244,646 +0.25(+3.05%)
Jul 05, 2016 8.325 8.380 7.928 8.065 4,064,618 -0.35(-4.15%)
Jul 01, 2016 8.168 8.414 8.414 8.414 4,491,157 +0.24(+2.93%)
Jun 30, 2016 8.058 8.182 7.833 8.175 3,610,263 +0.17(+2.14%)
Jun 29, 2016 7.928 8.024 7.826 8.004 4,023,801 +0.19(+2.45%)
Jun 28, 2016 7.675 7.853 7.675 7.812 4,135,127 +0.28(+3.72%)
Jun 27, 2016 7.867 7.905 7.532 7.532 3,796,775 -0.45(-5.66%)
Jun 24, 2016 7.997 8.195 7.860 7.983 9,631,879 -0.47(-5.51%)
Jun 23, 2016 8.414 8.544 8.414 8.448 6,116,220 +0.19(+2.32%)
Jun 22, 2016 8.366 8.448 8.236 8.257 2,927,716 -0.12(-1.39%)
Jun 21, 2016 8.407 8.476 8.312 8.373 3,607,421 -0.01(-0.16%)
Jun 20, 2016 8.462 8.524 8.346 8.387 2,554,140 +0.10(+1.16%)
Jun 17, 2016 8.264 8.346 8.195 8.291 7,572,064 +0.04(+0.50%)
Jun 16, 2016 8.312 8.312 8.120 8.250 4,200,866 -0.11(-1.31%)
Jun 15, 2016 8.325 8.503 8.243 8.359 4,987,594 +0.05(+0.58%)
Jun 14, 2016 8.681 8.770 8.305 8.312 5,732,715 -0.41(-4.71%)
Jun 13, 2016 8.818 8.900 8.722 8.722 4,389,493 -0.14(-1.54%)
Jun 10, 2016 8.900 8.961 8.784 8.859 3,153,146 -0.18(-1.97%)
Jun 09, 2016 9.105 9.139 8.961 9.037 2,632,572 -0.16(-1.71%)
Jun 08, 2016 9.208 9.317 9.167 9.194 2,105,612 +0.01(+0.15%)
Jun 07, 2016 9.290 9.351 9.088 9.180 3,179,893 -0.11(-1.18%)
Jun 06, 2016 9.085 9.345 9.064 9.290 3,554,813 +0.22(+2.41%)
Jun 03, 2016 9.283 9.310 8.927 9.071 3,495,931 -0.25(-2.71%)
Jun 02, 2016 9.269 9.345 9.132 9.324 3,658,715 +0.03(+0.29%)
Jun 01, 2016 9.160 9.338 9.050 9.297 4,796,703 +0.03(+0.30%)
May 31, 2016 9.134 9.344 9.121 9.269 7,504,828 +0.16(+1.71%)
May 27, 2016 9.019 9.114 9.114 9.114 3,485,166 +0.09(+0.97%)
May 26, 2016 9.060 9.121 8.985 9.026 3,355,415 +0.01(+0.15%)
May 25, 2016 8.843 9.050 8.789 9.012 2,831,788 +0.24(+2.70%)
May 24, 2016 8.661 8.789 8.634 8.776 3,488,229 +0.18(+2.04%)
May 23, 2016 8.532 8.708 8.505 8.600 3,057,367 +0.02(+0.24%)
May 20, 2016 8.438 8.651 8.438 8.580 4,654,141 +0.18(+2.17%)
May 19, 2016 8.546 8.674 8.346 8.397 4,701,606 -0.22(-2.59%)
May 18, 2016 8.451 8.715 8.451 8.620 5,334,477 +0.11(+1.27%)
May 17, 2016 8.417 8.657 8.417 8.512 3,365,603 +0.06(+0.72%)
May 16, 2016 8.384 8.539 8.350 8.451 3,838,904 +0.13(+1.54%)
May 13, 2016 8.417 8.532 8.228 8.323 3,642,851 -0.12(-1.44%)
May 12, 2016 8.695 8.809 8.390 8.444 5,726,499 -0.18(-2.04%)
May 11, 2016 8.924 8.965 8.620 8.620 8,464,261 -0.33(-3.70%)
May 10, 2016 8.945 9.022 8.843 8.951 3,377,067 +0.05(+0.53%)
May 09, 2016 8.823 8.985 8.789 8.904 3,361,742 +0.03(+0.38%)
May 06, 2016 8.782 9.033 8.769 8.870 5,292,619 +0.02(+0.23%)
May 05, 2016 8.837 8.965 8.728 8.850 5,494,860 +0.09(+1.00%)
May 04, 2016 8.789 8.938 8.688 8.762 5,297,439 -0.13(-1.44%)
May 03, 2016 9.087 9.100 8.803 8.891 5,489,732 -0.34(-3.66%)
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.