Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virnetx Holding Corp (NY: VHC )

4.650 -0.120 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2018 0.2737 0.2737 0.2509 0.2509 3,389,404 -0.02(-8.33%)
Apr 27, 2018 0.2851 0.2851 0.2680 0.2737 5,495,607 -0.01(-2.04%)
Apr 26, 2018 0.3079 0.3079 0.2794 0.2794 4,297,107 -0.03(-9.26%)
Apr 25, 2018 0.3079 0.3136 0.2851 0.3079 4,231,925 +0.00(+0.00%)
Apr 24, 2018 0.3421 0.3421 0.2965 0.3079 11,927,768 -0.03(-8.47%)
Apr 23, 2018 0.3649 0.3649 0.3307 0.3364 6,353,404 -0.02(-6.35%)
Apr 20, 2018 0.3763 0.3877 0.3592 0.3592 3,331,860 -0.02(-4.55%)
Apr 19, 2018 0.3706 0.3820 0.3592 0.3763 3,863,740 +0.01(+1.54%)
Apr 18, 2018 0.3877 0.3877 0.3592 0.3706 3,730,264 -0.01(-2.99%)
Apr 17, 2018 0.3820 0.3934 0.3763 0.3820 5,397,304 +0.01(+3.08%)
Apr 16, 2018 0.4333 0.4333 0.3649 0.3706 12,024,370 -0.06(-13.33%)
Apr 13, 2018 0.4789 0.4846 0.4105 0.4276 9,572,484 -0.05(-9.64%)
Apr 12, 2018 0.5360 0.5360 0.4561 0.4732 12,667,233 -0.05(-9.78%)
Apr 11, 2018 0.5816 0.5816 0.5132 0.5246 42,912,284 +0.06(+12.20%)
Apr 10, 2018 0.4561 0.4789 0.4504 0.4675 9,010,490 +0.01(+2.50%)
Apr 09, 2018 0.4561 0.4561 0.4504 0.4561 1,483,131 +0.01(+1.27%)
Apr 06, 2018 0.4447 0.4618 0.4447 0.4504 1,417,142 +0.01(+1.28%)
Apr 05, 2018 0.4504 0.4563 0.4447 0.4447 2,270,669 -0.01(-1.27%)
Apr 04, 2018 0.4333 0.4618 0.4219 0.4504 2,860,453 +0.02(+3.95%)
Apr 03, 2018 0.4447 0.4504 0.4276 0.4333 1,569,078 -0.01(-1.30%)
Apr 02, 2018 0.4504 0.4618 0.4390 0.4390 2,901,650 -0.01(-2.53%)
Mar 29, 2018 0.4504 0.4504 0.4504 0 +0.01(+2.60%)
Mar 28, 2018 0.4504 0.4504 0.4276 0.4390 1,875,782 -0.01(-2.53%)
Mar 27, 2018 0.4561 0.4618 0.4447 0.4504 1,463,979 -0.01(-1.25%)
Mar 26, 2018 0.4447 0.4561 0.4276 0.4561 1,798,990 +0.02(+3.90%)
Mar 23, 2018 0.4390 0.4447 0.4333 0.4390 1,141,227 +0.00(+0.00%)
Mar 22, 2018 0.4390 0.4618 0.4390 0.4390 1,546,331 -0.01(-2.53%)
Mar 21, 2018 0.4447 0.4504 0.4276 0.4504 1,718,383 +0.01(+2.60%)
Mar 20, 2018 0.4447 0.4561 0.4333 0.4390 1,291,435 -0.01(-1.28%)
Mar 19, 2018 0.4390 0.4561 0.4162 0.4447 2,337,684 -0.01(-2.50%)
Mar 16, 2018 0.4447 0.4618 0.4162 0.4561 6,211,597 +0.01(+1.27%)
Mar 15, 2018 0.4675 0.4675 0.4504 0.4504 1,048,168 -0.01(-2.47%)
Mar 14, 2018 0.4561 0.4675 0.4447 0.4618 1,458,016 +0.01(+2.53%)
Mar 13, 2018 0.4618 0.4618 0.4390 0.4504 1,357,819 -0.01(-1.25%)
Mar 12, 2018 0.4618 0.4675 0.4359 0.4561 1,957,651 +0.00(+0.00%)
Mar 09, 2018 0.4561 0.4629 0.4504 0.4561 2,663,671 +0.01(+1.27%)
Mar 08, 2018 0.4504 0.4561 0.4447 0.4504 1,039,715 +0.00(+0.00%)
Mar 07, 2018 0.4504 1,240,933 +0.00(+0.00%)
Mar 06, 2018 0.4504 0.4561 0.4447 0.4504 988,011 +0.00(+0.00%)
Mar 05, 2018 0.4504 0.4675 0.4447 0.4504 2,356,546 -0.01(-1.25%)
Mar 02, 2018 0.4504 0.4590 0.4447 0.4561 1,176,778 +0.00(+0.00%)
Mar 01, 2018 0.4447 0.4590 0.4333 0.4561 1,368,228 +0.02(+3.90%)
Feb 28, 2018 0.4504 0.4669 0.4390 0.4390 2,629,646 -0.01(-2.53%)
Feb 27, 2018 0.4618 0.4675 0.4447 0.4504 2,167,070 -0.01(-2.47%)
Feb 26, 2018 0.4561 0.4675 0.4476 0.4618 2,133,817 +0.01(+2.53%)
Feb 23, 2018 0.4390 0.4618 0.4276 0.4504 2,937,061 +0.01(+2.60%)
Feb 22, 2018 0.4447 0.5018 0.4276 0.4390 8,649,724 +0.03(+6.94%)
Feb 21, 2018 0.3934 0.4219 0.3934 0.4105 1,509,789 +0.02(+5.88%)
Feb 20, 2018 0.4048 0.4105 0.3877 0.3877 977,532 -0.02(-4.23%)
Feb 16, 2018 0.4048 0.4048 0.4048 0 +0.02(+4.41%)
Feb 15, 2018 0.3991 0.3991 0.3878 0.3877 795,448 -0.01(-1.45%)
Feb 14, 2018 0.3706 0.3963 0.3592 0.3934 1,352,899 +0.02(+6.15%)
Feb 13, 2018 0.3649 0.4048 0.3649 0.3706 2,044,844 -0.01(-1.52%)
Feb 12, 2018 0.3592 0.3828 0.3592 0.3763 1,887,945 +0.01(+3.13%)
Feb 09, 2018 0.3877 0.3877 0.3478 0.3649 2,338,561 -0.02(-4.48%)
Feb 08, 2018 0.3934 0.4048 0.3763 0.3820 1,939,122 -0.01(-2.90%)
Feb 07, 2018 0.3877 0.4048 0.3860 0.3934 1,592,483 +0.01(+1.47%)
Feb 06, 2018 0.3706 0.3877 0.3649 0.3877 3,080,771 +0.01(+2.26%)
Feb 05, 2018 0.3763 0.3934 0.3763 0.3792 1,119,979 +0.00(+0.76%)
Feb 02, 2018 0.3877 0.3963 0.3763 0.3763 2,029,726 -0.02(-4.35%)
Feb 01, 2018 0.3991 0.4105 0.3820 0.3934 2,074,677 +0.00(+0.00%)
Jan 31, 2018 0.4105 0.4162 0.3877 0.3934 2,557,186 -0.02(-4.17%)
Jan 30, 2018 0.4048 0.4161 0.4048 0.4105 1,706,922 +0.01(+1.41%)
Jan 29, 2018 0.4333 0.4390 0.3991 0.4048 5,193,840 -0.04(-8.97%)
Jan 26, 2018 0.4276 0.4447 0.4162 0.4447 1,633,374 +0.02(+4.00%)
Jan 25, 2018 0.4333 0.4333 0.4219 0.4276 866,628 -0.01(-1.32%)
Jan 24, 2018 0.4276 0.4447 0.4248 0.4333 1,731,186 +0.00(+0.00%)
Jan 23, 2018 0.4276 0.4390 0.4220 0.4333 1,498,959 +0.00(+0.00%)
Jan 22, 2018 0.4447 0.4561 0.4276 0.4333 2,798,252 -0.01(-2.56%)
Jan 19, 2018 0.4504 0.4618 0.4333 0.4447 2,973,593 -0.01(-2.50%)
Jan 18, 2018 0.4447 0.4618 0.4447 0.4561 2,032,813 +0.01(+1.27%)
Jan 17, 2018 0.4561 0.4675 0.4447 0.4504 2,049,921 -0.01(-1.25%)
Jan 16, 2018 0.4675 0.4732 0.4504 0.4561 2,757,274 -0.01(-2.44%)
Jan 12, 2018 0.4675 0.4675 0.4675 0 -0.01(-1.20%)
Jan 11, 2018 0.4561 0.4789 0.4504 0.4732 4,343,128 +0.02(+3.75%)
Jan 10, 2018 0.4618 0.4732 0.4561 0.4561 2,673,379 -0.01(-1.23%)
Jan 09, 2018 0.4390 0.4789 0.4333 0.4618 6,392,129 +0.02(+5.19%)
Jan 08, 2018 0.4504 0.4904 0.4276 0.4390 7,089,528 +0.01(+2.67%)
Jan 05, 2018 0.4333 0.4390 0.4219 0.4276 1,582,004 +0.00(+0.00%)
Jan 04, 2018 0.4447 0.4447 0.4219 0.4276 1,807,198 -0.01(-1.32%)
Jan 03, 2018 0.4276 0.4390 0.4219 0.4333 1,891,330 +0.00(+0.00%)
Jan 02, 2018 0.4333 0.4447 0.4248 0.4333 2,328,450 +0.01(+2.70%)
Dec 29, 2017 0.4219 0.4219 0.4219 0 -0.01(-2.63%)
Dec 28, 2017 0.4219 0.4447 0.4162 0.4333 2,353,723 +0.01(+1.33%)
Dec 27, 2017 0.4333 0.4447 0.4162 0.4276 3,229,821 -0.01(-1.32%)
Dec 26, 2017 0.4276 0.4333 0.4048 0.4333 3,016,606 +0.01(+2.70%)
Dec 22, 2017 0.4333 0.4447 0.4219 0.4219 2,150,048 -0.02(-3.90%)
Dec 21, 2017 0.4219 0.4613 0.4219 0.4390 2,744,708 +0.01(+2.67%)
Dec 20, 2017 0.4390 0.4390 0.4219 0.4276 2,167,447 -0.01(-1.32%)
Dec 19, 2017 0.4504 0.4789 0.4276 0.4333 6,152,448 -0.02(-3.80%)
Dec 18, 2017 0.4390 0.4504 0.4276 0.4504 2,302,186 +0.01(+2.60%)
Dec 15, 2017 0.4276 0.4675 0.4219 0.4390 3,413,247 +0.01(+2.67%)
Dec 14, 2017 0.4390 0.4504 0.4276 0.4276 903,116 -0.02(-3.85%)
Dec 13, 2017 0.4276 0.4447 0.4219 0.4447 1,218,423 +0.02(+4.00%)
Dec 12, 2017 0.4276 0.4556 0.4219 0.4276 3,043,238 -0.01(-1.32%)
Dec 11, 2017 0.4333 0.4390 0.4276 0.4333 1,093,619 +0.00(+0.00%)
Dec 08, 2017 0.4561 0.4561 0.4333 0.4333 2,114,498 +0.00(+0.00%)
Dec 07, 2017 0.4390 0.4561 0.4333 1,398,280 +0.00(+0.00%)
Dec 06, 2017 0.4675 0.4675 0.4333 0.4333 3,502,965 -0.03(-7.32%)
Dec 05, 2017 0.4105 0.4961 0.4105 0.4675 5,122,406 +0.06(+13.89%)
Dec 04, 2017 0.4447 0.4504 0.4105 0.4105 3,267,091 -0.02(-4.00%)
Dec 01, 2017 0.4219 0.4390 0.4105 0.4276 2,094,706 +0.01(+2.74%)
Nov 30, 2017 0.4276 0.4390 0.4105 0.4162 1,915,489 -0.01(-1.35%)
Nov 29, 2017 0.4390 0.4447 0.4219 0.4219 2,123,899 -0.02(-3.90%)
Nov 28, 2017 0.4447 0.4447 0.4219 0.4390 3,914,602 +0.01(+1.32%)
Nov 27, 2017 0.4447 0.4504 0.4362 0.4333 1,891,637 -0.02(-3.80%)
Nov 24, 2017 0.4618 0.4618 0.4390 0.4504 1,803,120 +0.00(+0.00%)
Nov 22, 2017 0.4504 0.4561 0.4390 0.4504 1,939,876 -0.01(-1.25%)
Nov 21, 2017 0.4504 0.4561 0.4447 0.4561 3,155,607 +0.01(+2.56%)
Nov 20, 2017 0.4675 0.4731 0.4105 0.4447 7,534,672 -0.02(-3.70%)
Nov 17, 2017 0.5075 0.5645 0.4504 0.4618 7,264,931 -0.06(-11.96%)
Nov 16, 2017 0.4846 0.5360 0.4732 0.5246 3,306,991 +0.05(+10.84%)
Nov 15, 2017 0.4846 0.4904 0.4618 0.4732 2,507,509 -0.02(-3.49%)
Nov 14, 2017 0.5246 0.5303 0.4846 0.4904 3,022,692 -0.04(-7.53%)
Nov 13, 2017 0.5702 0.5702 0.5246 0.5303 1,365,185 -0.02(-3.12%)
Nov 10, 2017 0.5303 0.5645 0.5303 0.5474 1,621,518 +0.02(+3.23%)
Nov 09, 2017 0.5531 0.5645 0.5189 0.5303 3,698,265 -0.04(-7.00%)
Nov 08, 2017 0.5303 0.5702 0.5303 0.5702 1,874,966 +0.03(+5.26%)
Nov 07, 2017 0.5645 0.5645 0.5360 0.5417 1,972,664 -0.02(-4.04%)
Nov 06, 2017 0.5531 0.5759 0.5531 0.5645 2,710,964 +0.00(+0.00%)
Nov 03, 2017 0.5588 0.5759 0.5531 0.5645 1,515,454 +0.01(+1.02%)
Nov 02, 2017 0.5588 0.5759 0.5531 0.5588 1,562,773 -0.01(-1.01%)
Nov 01, 2017 0.5930 0.5930 0.5531 0.5645 3,479,341 -0.02(-3.88%)
Oct 31, 2017 0.5930 0.5930 0.5873 0.5873 1,939,201 +0.01(+0.98%)
Oct 30, 2017 0.5930 0.5702 0.5816 2,141,490 -0.01(-1.92%)
Oct 27, 2017 0.5930 0.5987 0.5759 0.5930 5,449,445 +0.00(+0.00%)
Oct 26, 2017 0.5873 0.6031 0.5816 0.5930 2,902,782 +0.00(+0.00%)
Oct 25, 2017 0.5873 0.5930 0.5759 0.5930 2,896,766 +0.00(+0.00%)
Oct 24, 2017 0.6044 0.6272 0.5873 0.5930 3,771,874 -0.02(-3.70%)
Oct 23, 2017 0.6500 0.6500 0.6101 0.6158 3,694,073 -0.03(-5.26%)
Oct 20, 2017 0.6443 0.6728 0.5759 0.6500 11,606,507 -0.01(-1.72%)
Oct 19, 2017 0.5816 0.6842 0.5075 0.6614 21,248,636 +0.08(+13.73%)
Oct 18, 2017 0.6728 0.6772 0.5531 0.5816 14,934,570 -0.07(-10.53%)
Oct 17, 2017 0.7184 0.7298 0.6158 0.6500 17,053,682 -0.09(-12.31%)
Oct 16, 2017 0.9237 0.9351 0.7013 0.7412 27,857,558 -0.06(-7.14%)
Oct 13, 2017 0.9408 0.9408 0.7070 0.7982 21,952,016 -0.14(-15.15%)
Oct 12, 2017 0.9009 0.9921 0.8895 0.9408 10,634,648 +0.02(+2.48%)
Oct 11, 2017 0.9294 0.9305 0.8781 0.9180 8,076,181 +0.00(+0.00%)
Oct 10, 2017 0.9066 0.9351 0.8439 0.9180 13,031,665 +0.02(+1.90%)
Oct 09, 2017 0.9237 0.9976 0.8439 0.9009 17,835,976 -0.03(-3.07%)
Oct 06, 2017 0.8211 0.9351 0.8154 0.9294 12,196,080 +0.11(+13.19%)
Oct 05, 2017 0.8268 0.9636 0.7874 0.8211 31,382,078 -0.03(-4.00%)
Oct 04, 2017 0.6386 0.8553 0.6386 0.8553 21,294,456 +0.21(+32.74%)
Oct 03, 2017 0.6215 0.6614 0.5930 0.6443 9,821,670 +0.01(+1.80%)
Oct 02, 2017 0.5816 0.7253 0.5360 0.6329 31,932,024 +0.19(+42.31%)
Sep 29, 2017 0.4504 0.4561 0.4333 0.4447 1,006,663 -0.01(-2.50%)
Sep 28, 2017 0.4675 0.4846 0.4504 0.4561 2,620,351 -0.01(-2.44%)
Sep 27, 2017 0.4447 0.4732 0.4276 0.4675 1,633,620 +0.02(+5.13%)
Sep 26, 2017 0.4561 0.4561 0.4390 0.4447 1,350,531 +0.00(+0.00%)
Sep 25, 2017 0.4561 0.4561 0.4447 0.4447 1,606,461 -0.02(-3.70%)
Sep 22, 2017 0.4618 0.4675 0.4561 0.4618 960,669 -0.01(-1.22%)
Sep 21, 2017 0.4732 0.4789 0.4618 0.4675 1,463,795 -0.01(-2.38%)
Sep 20, 2017 0.4846 0.5018 0.4618 0.4789 1,857,147 -0.01(-2.33%)
Sep 19, 2017 0.4961 0.5018 0.4789 0.4904 1,366,947 +0.00(+0.00%)
Sep 18, 2017 0.4618 0.4961 0.4618 0.4904 2,629,418 +0.04(+8.86%)
Sep 15, 2017 0.4846 0.5189 0.4504 0.4504 4,801,645 -0.02(-4.82%)
Sep 14, 2017 0.4675 0.4846 0.4675 0.4732 1,036,224 -0.01(-2.35%)
Sep 13, 2017 0.4732 0.5046 0.4618 0.4846 2,760,290 +0.00(+0.00%)
Sep 12, 2017 0.4618 0.5474 0.4568 0.4846 7,358,007 +0.03(+6.25%)
Sep 11, 2017 0.4504 0.4618 0.4447 0.4561 2,091,593 +0.01(+2.56%)
Sep 08, 2017 0.4561 0.4618 0.4390 0.4447 1,126,565 -0.01(-2.50%)
Sep 07, 2017 0.4504 0.4618 0.4390 0.4561 742,464 +0.00(+0.00%)
Sep 06, 2017 0.4675 0.4764 0.4390 0.4561 1,489,050 -0.01(-2.44%)
Sep 05, 2017 0.4390 0.4789 0.4390 0.4675 3,597,112 +0.02(+3.80%)
Sep 01, 2017 0.4561 0.4561 0.4436 0.4504 1,188,599 -0.01(-1.25%)
Aug 31, 2017 0.4219 0.4561 0.4219 0.4561 1,763,983 +0.02(+5.26%)
Aug 30, 2017 0.4162 0.4333 0.4162 0.4333 1,348,549 +0.01(+1.33%)
Aug 29, 2017 0.4162 0.4276 0.4162 0.4276 550,541 +0.00(+0.00%)
Aug 28, 2017 0.4105 0.4276 0.4105 0.4276 696,268 +0.01(+2.74%)
Aug 25, 2017 0.4162 0.4390 0.4048 0.4162 1,837,145 +0.01(+1.39%)
Aug 24, 2017 0.3934 0.4162 0.3934 0.4105 566,115 +0.01(+2.86%)
Aug 23, 2017 0.3991 0.4162 0.3877 0.3991 1,441,486 +0.00(+0.00%)
Aug 22, 2017 0.3991 0.4105 0.3877 0.3991 1,053,851 +0.01(+2.94%)
Aug 21, 2017 0.4390 0.4561 0.3877 0.3877 2,914,322 -0.04(-9.33%)
Aug 18, 2017 0.3934 0.4333 0.3877 0.4276 2,254,727 +0.03(+7.14%)
Aug 17, 2017 0.4105 0.4162 0.3991 0.3991 867,250 -0.02(-4.11%)
Aug 16, 2017 0.4219 0.4219 0.4077 0.4162 763,686 +0.00(+0.00%)
Aug 15, 2017 0.4162 0.4269 0.3820 0.4162 953,066 -0.01(-2.67%)
Aug 14, 2017 0.4447 0.4447 0.4162 0.4276 1,218,853 +0.02(+4.17%)
Aug 11, 2017 0.3763 0.4105 0.3421 0.4105 1,815,265 +0.02(+5.88%)
Aug 10, 2017 0.3820 0.4048 0.3820 0.3877 1,596,210 +0.00(+0.00%)
Aug 09, 2017 0.3820 0.3991 0.3820 0.3877 1,240,504 -0.01(-2.86%)
Aug 08, 2017 0.4162 0.4219 0.3934 0.3991 1,450,141 -0.02(-4.11%)
Aug 07, 2017 0.4162 0.4333 0.4105 0.4162 694,619 -0.01(-1.35%)
Aug 04, 2017 0.3991 0.4276 0.3991 0.4219 1,139,649 +0.02(+4.23%)
Aug 03, 2017 0.3991 0.4152 0.3934 0.4048 884,271 +0.00(+0.00%)
Aug 02, 2017 0.3934 0.4219 0.3934 0.4048 1,624,649 +0.01(+1.43%)
Aug 01, 2017 0.3934 0.4048 0.3820 0.3991 1,787,432 +0.01(+1.45%)
Jul 31, 2017 0.4048 0.4105 0.3934 0.3934 1,171,762 -0.02(-4.17%)
Jul 28, 2017 0.3991 0.4276 0.3934 0.4105 1,980,644 +0.01(+2.86%)
Jul 27, 2017 0.3991 0.4105 0.3934 0.3991 1,405,637 +0.00(+0.00%)
Jul 26, 2017 0.4105 0.4219 0.3991 0.3991 1,689,953 -0.02(-4.11%)
Jul 25, 2017 0.4219 0.4447 0.3991 0.4162 5,330,657 -0.01(-2.67%)
Jul 24, 2017 0.4276 0.4362 0.4048 0.4276 4,775,144 -0.01(-2.60%)
Jul 21, 2017 0.4390 0.4447 0.4105 0.4390 3,592,911 +0.01(+2.67%)
Jul 20, 2017 0.4561 0.4675 0.4162 0.4276 2,568,955 -0.02(-3.85%)
Jul 19, 2017 0.4675 0.4675 0.4333 0.4447 3,389,202 -0.02(-4.88%)
Jul 18, 2017 0.4618 0.4846 0.4618 0.4675 2,422,061 +0.01(+1.23%)
Jul 17, 2017 0.3991 0.4846 0.3934 0.4618 6,925,342 -0.06(-11.96%)
Jul 14, 2017 0.5360 0.5417 0.5132 0.5246 2,495,319 -0.02(-3.16%)
Jul 13, 2017 0.5303 0.5531 0.5303 0.5417 1,874,966 +0.00(+0.00%)
Jul 12, 2017 0.5360 0.5531 0.5303 0.5417 2,420,500 +0.00(+0.00%)
Jul 11, 2017 0.5360 0.5531 0.5303 0.5417 1,645,905 +0.01(+2.15%)
Jul 10, 2017 0.5303 0.5417 0.5189 0.5303 1,529,511 +0.00(+0.00%)
Jul 07, 2017 0.5246 0.5303 0.5006 0.5303 1,605,128 +0.02(+4.49%)
Jul 06, 2017 0.5189 0.5246 0.5075 0.5075 1,344,875 -0.01(-1.11%)
Jul 05, 2017 0.5018 0.5189 0.4904 0.5132 2,517,339 -0.01(-1.10%)
Jul 03, 2017 0.5189 0.5246 0.4904 0.5189 2,006,908 +0.00(+0.00%)
Jun 30, 2017 0.5303 0.5336 0.5132 0.5189 2,451,885 -0.01(-2.15%)
Jun 29, 2017 0.5382 0.5474 0.5075 0.5303 7,071,411 -0.04(-7.00%)
Jun 28, 2017 0.5531 0.5759 0.5303 0.5702 3,750,152 +0.02(+3.09%)
Jun 27, 2017 0.5645 0.5759 0.5474 0.5531 3,121,074 -0.02(-3.00%)
Jun 26, 2017 0.5873 0.5873 0.5531 0.5702 4,346,776 +0.01(+1.01%)
Jun 23, 2017 0.5474 0.5702 0.5417 0.5645 9,295,095 +0.01(+2.06%)
Jun 22, 2017 0.5303 0.5531 0.5075 0.5531 4,765,235 +0.02(+3.19%)
Jun 21, 2017 0.5189 0.5417 0.5189 0.5360 1,514,665 +0.01(+1.08%)
Jun 20, 2017 0.5588 0.5702 0.5075 0.5303 6,616,937 -0.02(-4.12%)
Jun 19, 2017 0.5531 0.5588 0.5246 0.5531 3,174,435 -0.01(-1.02%)
Jun 16, 2017 0.4961 0.5645 0.4961 0.5588 12,309,685 +0.05(+10.11%)
Jun 15, 2017 0.5018 0.5132 0.4961 0.5075 5,308,813 -0.01(-2.20%)
Jun 14, 2017 0.5816 0.5930 0.5018 0.5189 7,109,399 -0.06(-10.78%)
Jun 13, 2017 0.5759 0.5930 0.5588 0.5816 5,353,852 +0.01(+0.99%)
Jun 12, 2017 0.5702 0.6044 0.5645 0.5759 6,977,817 +0.00(+0.00%)
Jun 09, 2017 0.6158 0.6158 0.5588 0.5759 9,952,516 -0.03(-4.72%)
Jun 08, 2017 0.6044 0.6158 0.5930 0.6044 10,983,734 +0.02(+2.91%)
Jun 07, 2017 0.5588 0.6101 0.5531 0.5873 16,907,936 +0.04(+7.29%)
Jun 06, 2017 0.5189 0.5588 0.5075 0.5474 11,824,475 +0.03(+6.67%)
Jun 05, 2017 0.4504 0.5702 0.4447 0.5132 26,219,264 +0.07(+16.88%)
Jun 02, 2017 0.4390 0.4504 0.4276 0.4390 6,015,026 +0.02(+4.05%)
Jun 01, 2017 0.4048 0.4333 0.4020 0.4219 6,383,307 +0.03(+8.82%)
May 31, 2017 0.3991 0.3991 0.3820 0.3877 1,849,632 -0.02(-4.23%)
May 30, 2017 0.4105 0.4219 0.3906 0.4048 2,657,875 -0.01(-2.74%)
May 26, 2017 0.4105 0.4162 0.4048 0.4162 1,131,985 +0.00(+0.00%)
May 25, 2017 0.4105 0.4219 0.4048 0.4162 2,700,090 +0.00(+0.00%)
May 24, 2017 0.4276 0.4504 0.4105 0.4162 3,559,825 -0.01(-1.35%)
May 23, 2017 0.3877 0.4276 0.3820 0.4219 3,264,030 +0.03(+7.25%)
May 22, 2017 0.3877 0.3934 0.3820 0.3934 1,865,697 +0.01(+1.47%)
May 19, 2017 0.3934 0.4048 0.3706 0.3877 2,115,524 +0.01(+1.49%)
May 18, 2017 0.3706 0.3820 0.3535 0.3820 2,084,437 +0.01(+3.08%)
May 17, 2017 0.3934 0.3991 0.3649 0.3706 1,713,385 -0.03(-7.14%)
May 16, 2017 0.4105 0.4162 0.3991 0.3991 2,660,470 -0.01(-2.23%)
May 15, 2017 0.3877 0.4105 0.3820 0.4082 6,110,952 +0.03(+6.87%)
May 12, 2017 0.3649 0.3877 0.3649 0.3820 3,343,190 +0.01(+3.08%)
May 11, 2017 0.3649 0.3763 0.3535 0.3706 1,450,536 +0.01(+1.56%)
May 10, 2017 0.3649 0.3877 0.3535 0.3649 3,511,550 +0.00(+0.00%)
May 09, 2017 0.3478 0.3649 0.3364 0.3649 1,792,009 +0.01(+3.23%)
May 08, 2017 0.3478 0.3649 0.3307 0.3535 3,353,310 -0.01(-1.59%)
May 05, 2017 0.3421 0.3706 0.3421 0.3592 1,473,809 +0.02(+5.00%)
May 04, 2017 0.3706 0.3763 0.3193 0.3421 7,239,096 -0.03(-9.09%)
May 03, 2017 0.3763 0.3819 0.3706 0.3763 1,424,693 -0.01(-1.49%)
May 02, 2017 0.3706 0.3820 0.3649 0.3820 2,940,226 +0.01(+1.52%)
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.