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

Capstone Turbine Cp (NQ: CPST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 28, 2017 0.8100 0.8200 0.7660 0.7700 994,103 -0.03(-3.75%)
Dec 27, 2017 0.7600 0.8500 0.7400 0.8000 3,306,411 +0.05(+6.67%)
Dec 26, 2017 0.7538 0.7599 0.7370 0.7500 477,577 -0.00(-0.27%)
Dec 22, 2017 0.7380 0.7538 0.7300 0.7520 592,004 +0.01(+1.80%)
Dec 21, 2017 0.7339 0.7424 0.7200 0.7387 471,964 +0.01(+1.61%)
Dec 20, 2017 0.7150 0.7550 0.7150 0.7270 898,177 +0.01(+1.68%)
Dec 19, 2017 0.7248 0.7400 0.7000 0.7150 554,636 -0.01(-0.69%)
Dec 18, 2017 0.7119 0.7388 0.7102 0.7200 332,691 +0.01(+0.70%)
Dec 15, 2017 0.7256 0.7299 0.7100 0.7150 219,660 -0.01(-0.69%)
Dec 14, 2017 0.7138 0.7352 0.7120 0.7200 410,129 +0.01(+1.41%)
Dec 13, 2017 0.7210 0.7500 0.7000 0.7100 392,879 -0.02(-2.74%)
Dec 12, 2017 0.7500 0.7780 0.7250 0.7300 614,488 -0.03(-3.71%)
Dec 11, 2017 0.7820 0.7900 0.7500 0.7581 619,441 -0.03(-4.04%)
Dec 08, 2017 0.8000 0.8100 0.7810 0.7900 711,438 -0.02(-1.86%)
Dec 07, 2017 0.7810 0.8300 0.7731 0.8050 1,321,648 +0.01(+0.76%)
Dec 06, 2017 0.8000 0.8064 0.7710 0.7989 309,665 -0.00(-0.14%)
Dec 05, 2017 0.8000 0.8098 0.7600 0.8000 431,298 +0.00(+0.00%)
Dec 04, 2017 0.8000 0.8099 0.7712 0.8000 240,458 +0.00(+0.00%)
Dec 01, 2017 0.8000 0.8140 0.7520 0.8000 431,879 +0.01(+1.27%)
Nov 30, 2017 0.8200 0.8300 0.7850 0.7900 495,417 -0.03(-3.66%)
Nov 29, 2017 0.8420 0.8551 0.8100 0.8200 434,794 -0.04(-4.10%)
Nov 28, 2017 0.8543 0.8800 0.8501 0.8551 348,115 -0.02(-1.93%)
Nov 27, 2017 0.8768 0.9000 0.8550 0.8719 293,354 +0.01(+1.38%)
Nov 24, 2017 0.8800 0.8899 0.8600 0.8600 192,476 -0.04(-4.02%)
Nov 22, 2017 0.9000 0.9000 0.8700 0.8960 120,903 +0.01(+0.63%)
Nov 21, 2017 0.8900 0.9000 0.8900 0.8904 137,229 -0.01(-1.07%)
Nov 20, 2017 0.9000 0.9000 0.8900 0.9000 189,633 +0.01(+1.12%)
Nov 17, 2017 0.8655 0.9000 0.8400 0.8900 328,637 +0.05(+5.95%)
Nov 16, 2017 0.8760 0.9000 0.8400 0.8400 192,904 -0.05(-5.60%)
Nov 15, 2017 0.8871 0.9000 0.8501 0.8898 287,190 -0.00(-0.02%)
Nov 14, 2017 0.8600 0.9099 0.8600 0.8900 415,603 +0.03(+3.49%)
Nov 13, 2017 0.9000 0.9100 0.8600 0.8600 198,993 -0.04(-4.44%)
Nov 10, 2017 0.9000 0.9399 0.8600 0.9000 302,075 +0.01(+0.56%)
Nov 09, 2017 0.8500 0.9000 0.8500 0.8950 276,562 +0.04(+4.07%)
Nov 08, 2017 0.9132 0.9400 0.8500 0.8600 626,697 -0.02(-2.76%)
Nov 07, 2017 0.9000 0.9000 0.8703 0.8844 358,009 -0.02(-1.73%)
Nov 06, 2017 0.9800 0.9900 0.8300 0.9000 1,998,297 -0.10(-10.00%)
Nov 03, 2017 1.030 1.039 0.9700 1.000 687,393 -0.01(-0.99%)
Nov 02, 2017 1.010 1.020 0.9700 1.010 675,782 +0.03(+3.56%)
Nov 01, 2017 1.020 1.020 0.9631 0.9753 545,662 -0.01(-1.48%)
Oct 31, 2017 1.020 1.020 0.9800 0.9900 425,648 -0.02(-1.98%)
Oct 30, 2017 1.040 1.040 0.9631 1.010 379,806 -0.02(-1.94%)
Oct 27, 2017 1.090 1.100 0.9500 1.030 1,268,125 -0.07(-6.36%)
Oct 26, 2017 1.070 1.120 1.060 1.100 505,728 +0.02(+1.85%)
Oct 25, 2017 1.120 1.139 1.040 1.080 832,875 -0.04(-3.57%)
Oct 24, 2017 1.090 1.150 1.040 1.120 890,664 +0.06(+5.41%)
Oct 23, 2017 1.090 1.090 1.030 1.062 596,668 -0.03(-2.52%)
Oct 20, 2017 1.080 1.110 1.050 1.090 410,777 +0.00(+0.00%)
Oct 19, 2017 1.060 1.100 1.030 1.090 745,409 +0.01(+0.93%)
Oct 18, 2017 1.110 1.129 1.050 1.080 937,699 -0.01(-0.92%)
Oct 17, 2017 1.120 1.140 1.070 1.090 566,400 -0.02(-1.80%)
Oct 16, 2017 1.090 1.170 1.060 1.110 1,343,011 +0.04(+3.74%)
Oct 13, 2017 1.280 1.350 1.050 1.070 3,311,776 -0.09(-7.76%)
Oct 12, 2017 1.000 1.190 0.9900 1.160 4,207,242 +0.18(+18.73%)
Oct 11, 2017 0.9800 0.9900 0.9400 0.9770 481,776 +0.01(+1.24%)
Oct 10, 2017 0.9009 0.9967 0.9000 0.9650 1,125,516 +0.06(+7.22%)
Oct 09, 2017 1.020 1.020 0.8601 0.9000 1,227,307 -0.08(-8.16%)
Oct 06, 2017 1.040 1.070 0.9700 0.9800 2,191,997 -0.03(-2.97%)
Oct 05, 2017 0.9600 1.060 0.9000 1.010 4,994,154 +0.17(+20.24%)
Oct 04, 2017 0.7880 0.8700 0.7500 0.8400 2,516,247 +0.14(+19.86%)
Oct 03, 2017 0.7900 0.7900 0.6700 0.7008 803,313 -0.08(-10.15%)
Oct 02, 2017 0.7400 0.8220 0.7130 0.7800 1,555,208 +0.09(+12.23%)
Sep 29, 2017 0.6999 0.7000 0.6700 0.6950 485,844 +0.02(+3.73%)
Sep 28, 2017 0.6777 0.6998 0.6600 0.6700 543,399 +0.00(+0.00%)
Sep 27, 2017 0.6400 0.7000 0.6400 0.6700 659,626 +0.03(+4.69%)
Sep 26, 2017 0.6219 0.6525 0.6200 0.6400 320,321 +0.02(+3.23%)
Sep 25, 2017 0.6210 0.6525 0.6200 0.6200 313,882 -0.01(-2.18%)
Sep 22, 2017 0.6500 0.6655 0.6110 0.6338 1,063,305 -0.01(-0.97%)
Sep 21, 2017 0.6579 0.6900 0.6400 0.6400 847,403 +0.00(+0.31%)
Sep 20, 2017 0.6397 0.6590 0.6100 0.6380 960,715 +0.02(+2.90%)
Sep 19, 2017 0.6200 0.6390 0.6026 0.6200 608,016 +0.03(+4.20%)
Sep 18, 2017 0.6200 0.6500 0.5906 0.5950 1,330,241 +0.00(+0.76%)
Sep 15, 2017 0.5990 0.6100 0.5900 0.5905 258,209 -0.00(-0.76%)
Sep 14, 2017 0.5931 0.6000 0.5931 0.5950 86,598 +0.00(+0.42%)
Sep 13, 2017 0.6129 0.6129 0.5850 0.5925 355,887 -0.01(-1.23%)
Sep 12, 2017 0.5940 0.6199 0.5900 0.5999 386,700 +0.00(+0.82%)
Sep 11, 2017 0.6000 0.6000 0.5901 0.5950 184,461 +0.01(+0.85%)
Sep 08, 2017 0.5900 0.6000 0.5850 0.5900 337,316 -0.00(-0.34%)
Sep 07, 2017 0.5800 0.6100 0.5800 0.5920 135,014 +0.01(+2.07%)
Sep 06, 2017 0.6300 0.6300 0.5800 0.5800 517,428 -0.03(-4.92%)
Sep 05, 2017 0.6100 0.6463 0.6100 0.6100 452,051 -0.03(-4.69%)
Sep 01, 2017 0.6490 0.6600 0.6400 0.6400 211,500 -0.00(-0.16%)
Aug 31, 2017 0.6460 0.6490 0.6403 0.6410 91,234 +0.00(+0.17%)
Aug 30, 2017 0.6400 0.6500 0.6200 0.6399 71,933 +0.01(+1.59%)
Aug 29, 2017 0.6210 0.6400 0.6200 0.6299 80,173 +0.01(+1.42%)
Aug 28, 2017 0.6320 0.6450 0.6203 0.6211 59,237 -0.02(-3.71%)
Aug 25, 2017 0.6210 0.6500 0.6210 0.6450 110,692 +0.02(+2.40%)
Aug 24, 2017 0.6200 0.6397 0.6152 0.6299 40,282 +0.01(+1.60%)
Aug 23, 2017 0.6300 0.6400 0.6150 0.6200 131,674 -0.01(-1.59%)
Aug 22, 2017 0.6200 0.6490 0.6150 0.6300 105,742 +0.01(+1.61%)
Aug 21, 2017 0.6400 0.6589 0.6200 0.6200 131,143 -0.03(-4.62%)
Aug 18, 2017 0.6310 0.6489 0.6310 0.6500 73,973 +0.02(+3.17%)
Aug 17, 2017 0.6600 0.6600 0.6235 0.6300 117,041 -0.02(-3.08%)
Aug 16, 2017 0.6327 0.6890 0.6304 0.6500 216,718 +0.01(+1.09%)
Aug 15, 2017 0.6500 0.6600 0.6300 0.6430 67,526 -0.01(-1.08%)
Aug 14, 2017 0.6800 0.6800 0.6400 0.6500 169,229 +0.01(+1.25%)
Aug 11, 2017 0.6300 0.6420 0.6170 0.6420 137,708 +0.01(+1.92%)
Aug 10, 2017 0.6205 0.6401 0.6201 0.6299 129,875 +0.01(+1.60%)
Aug 09, 2017 0.6500 0.6500 0.6200 0.6200 75,796 -0.02(-2.36%)
Aug 08, 2017 0.6220 0.6500 0.6220 0.6350 99,887 +0.01(+0.79%)
Aug 07, 2017 0.6300 0.6400 0.6300 0.6300 165,417 -0.01(-1.18%)
Aug 04, 2017 0.6400 0.6420 0.6170 0.6375 87,751 +0.00(+0.11%)
Aug 03, 2017 0.6350 0.6435 0.6300 0.6368 139,519 +0.02(+2.54%)
Aug 02, 2017 0.6400 0.6444 0.6200 0.6210 110,655 -0.00(-0.64%)
Aug 01, 2017 0.6420 0.6507 0.6220 0.6250 153,494 -0.03(-4.43%)
Jul 31, 2017 0.6500 0.6550 0.6348 0.6540 74,936 +0.00(+0.62%)
Jul 28, 2017 0.6400 0.6900 0.6322 0.6500 195,071 +0.01(+0.93%)
Jul 27, 2017 0.6513 0.6513 0.6309 0.6440 117,855 -0.00(-0.16%)
Jul 26, 2017 0.6500 0.6660 0.6416 0.6450 122,929 -0.01(-0.77%)
Jul 25, 2017 0.6600 0.6900 0.6500 0.6500 349,273 -0.01(-2.11%)
Jul 24, 2017 0.7100 0.7100 0.6600 0.6640 164,260 -0.03(-4.31%)
Jul 21, 2017 0.6800 0.7000 0.6800 0.6939 171,404 +0.01(+0.77%)
Jul 20, 2017 0.6940 0.7100 0.6875 0.6886 121,925 -0.01(-1.35%)
Jul 19, 2017 0.7100 0.7100 0.6900 0.6980 157,094 +0.00(+0.29%)
Jul 18, 2017 0.7400 0.7400 0.6960 0.6960 240,659 -0.03(-4.64%)
Jul 17, 2017 0.7500 0.7529 0.7010 0.7299 403,077 +0.02(+2.80%)
Jul 14, 2017 0.7190 0.7298 0.6850 0.7100 75,924 +0.00(+0.00%)
Jul 13, 2017 0.7100 0.7200 0.6852 0.7100 97,032 +0.01(+0.71%)
Jul 12, 2017 0.6850 0.7198 0.6850 0.7050 83,262 +0.02(+2.92%)
Jul 11, 2017 0.7000 0.7200 0.6850 0.6850 102,663 -0.02(-3.28%)
Jul 10, 2017 0.6910 0.7300 0.6900 0.7082 84,458 +0.01(+1.17%)
Jul 07, 2017 0.7000 0.7200 0.6800 0.7000 104,160 +0.00(+0.00%)
Jul 06, 2017 0.7300 0.7300 0.6900 0.7000 50,714 +0.00(+0.69%)
Jul 05, 2017 0.7300 0.7300 0.6952 0.6952 82,009 -0.02(-3.44%)
Jul 03, 2017 0.6900 0.7299 0.6800 0.7200 102,487 +0.04(+5.88%)
Jun 30, 2017 0.7000 0.7200 0.6695 0.6800 124,531 -0.02(-2.86%)
Jun 29, 2017 0.7000 0.7100 0.6503 0.7000 144,271 +0.02(+3.55%)
Jun 28, 2017 0.7000 0.7100 0.6500 0.6760 86,122 +0.01(+0.88%)
Jun 27, 2017 0.6720 0.6900 0.6255 0.6701 138,270 +0.03(+5.11%)
Jun 26, 2017 0.6760 0.6760 0.6250 0.6375 188,927 -0.01(-1.92%)
Jun 23, 2017 0.6700 0.6900 0.6500 0.6500 125,761 -0.03(-4.27%)
Jun 22, 2017 0.6520 0.7000 0.6400 0.6790 232,120 +0.03(+4.30%)
Jun 21, 2017 0.7055 0.7086 0.6500 0.6510 341,326 -0.05(-7.00%)
Jun 20, 2017 0.6892 0.7079 0.6850 0.7000 74,298 -0.00(-0.57%)
Jun 19, 2017 0.6800 0.7097 0.6800 0.7040 150,306 +0.01(+2.03%)
Jun 16, 2017 0.7100 0.7249 0.6800 0.6900 124,231 -0.02(-2.87%)
Jun 15, 2017 0.7100 0.7200 0.6900 0.7104 169,269 -0.01(-1.31%)
Jun 14, 2017 0.8000 0.8000 0.6900 0.7198 638,967 -0.06(-7.12%)
Jun 13, 2017 0.7422 0.7800 0.7200 0.7750 1,015,547 +0.05(+7.34%)
Jun 12, 2017 0.7200 0.7350 0.7000 0.7220 397,607 +0.03(+4.64%)
Jun 09, 2017 0.6896 0.7200 0.6802 0.6900 260,831 +0.01(+0.83%)
Jun 08, 2017 0.6700 0.6900 0.6501 0.6843 191,279 +0.01(+2.15%)
Jun 07, 2017 0.6600 0.6850 0.6600 0.6699 119,492 +0.00(+0.00%)
Jun 06, 2017 0.6600 0.6850 0.6600 0.6699 183,405 -0.00(-0.01%)
Jun 05, 2017 0.6600 0.6800 0.6450 0.6700 269,436 +0.02(+3.08%)
Jun 02, 2017 0.6150 0.6548 0.6120 0.6500 238,126 +0.03(+4.84%)
Jun 01, 2017 0.6100 0.6600 0.6100 0.6200 192,773 +0.01(+1.64%)
May 31, 2017 0.6400 0.6404 0.6100 0.6100 143,349 -0.01(-1.61%)
May 30, 2017 0.6500 0.6500 0.6100 0.6200 317,669 -0.03(-4.62%)
May 26, 2017 0.6301 0.6795 0.6247 0.6500 184,378 +0.02(+3.09%)
May 25, 2017 0.6400 0.6550 0.6301 0.6305 117,101 -0.01(-1.94%)
May 24, 2017 0.6500 0.6596 0.6308 0.6430 93,931 -0.01(-1.06%)
May 23, 2017 0.6400 0.6566 0.6300 0.6499 138,807 +0.02(+3.16%)
May 22, 2017 0.6800 0.6800 0.6300 0.6300 256,861 -0.02(-3.08%)
May 19, 2017 0.6845 0.6845 0.6400 0.6500 195,799 -0.00(-0.55%)
May 18, 2017 0.6500 0.6600 0.6400 0.6536 180,831 +0.00(+0.58%)
May 17, 2017 0.6850 0.6850 0.6405 0.6498 186,045 -0.01(-1.55%)
May 16, 2017 0.6900 0.6900 0.6499 0.6600 285,827 +0.01(+1.54%)
May 15, 2017 0.6500 0.6900 0.6400 0.6500 265,377 +0.00(+0.00%)
May 12, 2017 0.6600 0.6800 0.6500 0.6500 203,482 -0.00(-0.26%)
May 11, 2017 0.6600 0.6900 0.6500 0.6517 197,350 -0.01(-1.26%)
May 10, 2017 0.6888 0.6888 0.6301 0.6600 253,227 +0.00(+0.46%)
May 09, 2017 0.6900 0.6900 0.6500 0.6570 296,943 -0.01(-1.35%)
May 08, 2017 0.7100 0.7100 0.6600 0.6660 574,651 -0.01(-2.06%)
May 05, 2017 0.6897 0.7138 0.6720 0.6800 420,892 +0.00(+0.01%)
May 04, 2017 0.7350 0.7350 0.6700 0.6799 610,000 -0.04(-5.56%)
May 03, 2017 0.7200 0.7490 0.7000 0.7199 428,254 +0.00(+0.26%)
May 02, 2017 0.7100 0.7214 0.7100 0.7180 276,046 -0.01(-1.64%)
May 01, 2017 0.7399 0.7550 0.7100 0.7300 304,983 +0.00(+0.00%)
Apr 28, 2017 0.7580 0.7600 0.7210 0.7300 257,349 -0.03(-3.95%)
Apr 27, 2017 0.7800 0.7800 0.7600 0.7600 90,032 -0.01(-1.75%)
Apr 26, 2017 0.7500 0.7750 0.7420 0.7735 230,093 +0.03(+3.83%)
Apr 25, 2017 0.7500 0.7698 0.7420 0.7450 154,504 +0.00(+0.00%)
Apr 24, 2017 0.7900 0.7900 0.7450 0.7450 310,134 -0.03(-3.80%)
Apr 21, 2017 0.7600 0.7797 0.7420 0.7744 179,090 +0.01(+1.89%)
Apr 20, 2017 0.7700 0.7750 0.7550 0.7600 401,914 -0.01(-1.81%)
Apr 19, 2017 0.7900 0.8200 0.7700 0.7740 266,500 -0.02(-2.03%)
Apr 18, 2017 0.8140 0.8150 0.7603 0.7900 345,193 -0.01(-1.25%)
Apr 17, 2017 0.8310 0.8400 0.7920 0.8000 409,534 +0.02(+1.91%)
Apr 13, 2017 0.8100 0.8467 0.7800 0.7850 490,696 -0.03(-3.70%)
Apr 12, 2017 0.8400 0.8656 0.8000 0.8152 509,896 -0.01(-1.78%)
Apr 11, 2017 0.8500 0.8798 0.8115 0.8300 1,046,873 +0.02(+1.97%)
Apr 10, 2017 0.7695 0.8499 0.7635 0.8140 906,207 +0.05(+6.42%)
Apr 07, 2017 0.7800 0.8001 0.7600 0.7649 296,020 -0.04(-4.39%)
Apr 06, 2017 0.7800 0.8000 0.7600 0.8000 410,189 +0.03(+3.23%)
Apr 05, 2017 0.7800 0.8000 0.7700 0.7750 586,634 +0.02(+1.97%)
Apr 04, 2017 0.7709 0.7990 0.7600 0.7600 171,233 -0.01(-1.03%)
Apr 03, 2017 0.7744 0.8000 0.7679 0.7679 452,129 +0.00(+0.38%)
Mar 31, 2017 0.7677 0.7886 0.7650 0.7650 88,566 -0.02(-1.97%)
Mar 30, 2017 0.7800 0.8198 0.7650 0.7804 137,687 +0.00(+0.05%)
Mar 29, 2017 0.8200 0.8200 0.7800 0.7800 306,586 +0.02(+2.63%)
Mar 28, 2017 0.7627 0.7931 0.7500 0.7600 263,589 -0.00(-0.07%)
Mar 27, 2017 0.7890 0.7890 0.7421 0.7605 348,443 +0.00(+0.07%)
Mar 24, 2017 0.7720 0.7900 0.7600 0.7600 95,778 -0.01(-1.30%)
Mar 23, 2017 0.7644 0.8026 0.7403 0.7700 35,686 +0.01(+1.32%)
Mar 22, 2017 0.7800 0.7800 0.7300 0.7600 201,947 -0.03(-3.80%)
Mar 21, 2017 0.8009 0.8220 0.7500 0.7900 352,812 -0.01(-1.25%)
Mar 20, 2017 0.7634 0.8200 0.7634 0.8000 325,764 +0.04(+5.28%)
Mar 17, 2017 0.7600 0.7770 0.7500 0.7599 168,836 -0.00(-0.01%)
Mar 16, 2017 0.7200 0.7600 0.7200 0.7600 94,814 +0.04(+5.56%)
Mar 15, 2017 0.7202 0.7499 0.7200 0.7200 81,574 +0.00(+0.00%)
Mar 14, 2017 0.7500 0.7596 0.7200 0.7200 77,647 -0.01(-1.71%)
Mar 13, 2017 0.7010 0.7590 0.7010 0.7325 174,719 +0.03(+4.63%)
Mar 10, 2017 0.7183 0.7399 0.7001 0.7001 100,926 -0.01(-2.08%)
Mar 09, 2017 0.7101 0.7400 0.7100 0.7150 116,579 +0.00(+0.34%)
Mar 08, 2017 0.7200 0.7400 0.7100 0.7126 70,072 -0.01(-1.03%)
Mar 07, 2017 0.7500 0.7700 0.7100 0.7200 277,461 -0.04(-5.26%)
Mar 06, 2017 0.7600 0.7700 0.7300 0.7600 88,129 +0.00(+0.00%)
Mar 03, 2017 0.7980 0.7980 0.7301 0.7600 154,085 -0.01(-1.17%)
Mar 02, 2017 0.7500 0.8100 0.7300 0.7690 209,184 +0.02(+2.51%)
Mar 01, 2017 0.7490 0.7600 0.7309 0.7502 133,042 +0.03(+3.48%)
Feb 28, 2017 0.7380 0.7600 0.7125 0.7250 172,032 -0.02(-3.05%)
Feb 27, 2017 0.7500 0.7525 0.7100 0.7478 144,393 -0.00(-0.29%)
Feb 24, 2017 0.7520 0.7998 0.7500 0.7500 100,169 -0.04(-4.94%)
Feb 23, 2017 0.7850 0.7950 0.7510 0.7890 143,613 +0.01(+0.84%)
Feb 22, 2017 0.7700 0.7900 0.7400 0.7824 191,715 +0.01(+1.61%)
Feb 21, 2017 0.8000 0.8500 0.7700 0.7700 481,365 -0.03(-3.75%)
Feb 17, 2017 0.8000 0.8000 0.8000 0 +0.02(+1.91%)
Feb 16, 2017 0.8000 0.8050 0.7698 0.7850 337,771 -0.02(-1.88%)
Feb 15, 2017 0.7900 0.8300 0.7632 0.8000 529,697 +0.03(+3.90%)
Feb 14, 2017 0.7480 0.7900 0.7301 0.7700 305,722 +0.04(+5.48%)
Feb 13, 2017 0.7500 0.7552 0.7300 0.7300 297,435 -0.02(-2.67%)
Feb 10, 2017 0.7300 0.7500 0.7000 0.7500 439,647 +0.01(+1.63%)
Feb 09, 2017 0.7020 0.7600 0.7020 0.7380 344,092 +0.04(+5.13%)
Feb 08, 2017 0.7200 0.7397 0.7000 0.7020 266,489 -0.02(-2.50%)
Feb 07, 2017 0.7357 0.7370 0.7000 0.7200 391,371 -0.01(-1.38%)
Feb 06, 2017 0.7600 0.7600 0.7300 0.7301 360,922 -0.03(-3.95%)
Feb 03, 2017 0.7900 0.7900 0.7320 0.7601 277,950 -0.01(-1.61%)
Feb 02, 2017 0.8300 0.8500 0.7300 0.7725 627,473 -0.08(-9.65%)
Feb 01, 2017 0.8735 0.8735 0.8100 0.8550 339,141 +0.02(+1.88%)
Jan 31, 2017 0.9300 0.9300 0.8100 0.8392 1,051,067 +0.04(+4.90%)
Jan 30, 2017 0.7550 0.8200 0.7500 0.8000 847,037 +0.06(+8.11%)
Jan 27, 2017 0.7296 0.7400 0.7124 0.7400 108,515 +0.02(+2.07%)
Jan 26, 2017 0.7124 0.7500 0.7124 0.7250 180,224 +0.00(+0.00%)
Jan 25, 2017 0.7100 0.7450 0.7000 0.7250 200,057 +0.02(+2.11%)
Jan 24, 2017 0.7000 0.7275 0.6700 0.7100 273,529 +0.04(+5.97%)
Jan 23, 2017 0.6942 0.7275 0.6700 0.6700 157,599 -0.02(-2.90%)
Jan 20, 2017 0.7200 0.7300 0.6800 0.6900 212,084 -0.01(-1.43%)
Jan 19, 2017 0.7250 0.7399 0.6905 0.7000 153,520 -0.01(-1.41%)
Jan 18, 2017 0.7200 0.7497 0.7005 0.7100 384,676 -0.01(-1.11%)
Jan 17, 2017 0.7500 0.7700 0.7100 0.7180 273,020 -0.03(-4.18%)
Jan 13, 2017 0.7493 0.7493 0.7493 0 -0.01(-1.41%)
Jan 12, 2017 0.7538 0.7800 0.7310 0.7600 111,307 +0.01(+1.33%)
Jan 11, 2017 0.7500 0.7733 0.7300 0.7500 122,408 +0.01(+1.05%)
Jan 10, 2017 0.7300 0.7460 0.7200 0.7422 212,484 -0.00(-0.12%)
Jan 09, 2017 0.7500 0.7500 0.7200 0.7431 114,731 -0.01(-0.92%)
Jan 06, 2017 0.7500 0.7600 0.7400 0.7500 121,859 -0.01(-1.33%)
Jan 05, 2017 0.7700 0.8000 0.7600 0.7601 232,936 -0.01(-1.29%)
Jan 04, 2017 0.7400 0.7800 0.7400 0.7700 329,782 +0.04(+5.48%)
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.