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

Carbo Ceramics (NY: CRR )

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 (%)
Apr 28, 2017 6.970 7.155 6.721 6.870 2,374,248 +0.16(+2.38%)
Apr 27, 2017 8.590 8.590 6.560 6.710 4,998,576 -2.40(-26.34%)
Apr 26, 2017 9.060 9.259 8.860 9.110 1,066,606 -0.07(-0.76%)
Apr 25, 2017 8.900 9.200 8.780 9.180 697,765 +0.30(+3.38%)
Apr 24, 2017 9.040 9.070 8.760 8.880 741,249 -0.01(-0.11%)
Apr 21, 2017 9.320 9.460 8.620 8.890 960,249 -0.53(-5.63%)
Apr 20, 2017 9.550 9.710 9.381 9.420 776,039 -0.09(-0.95%)
Apr 19, 2017 9.970 10.20 9.420 9.510 792,795 -0.45(-4.52%)
Apr 18, 2017 9.880 10.14 9.680 9.960 506,746 -0.01(-0.10%)
Apr 17, 2017 10.20 10.50 9.780 9.970 711,092 -0.20(-1.97%)
Apr 13, 2017 10.43 10.61 10.02 10.17 917,305 -0.43(-4.06%)
Apr 12, 2017 11.17 11.26 10.49 10.60 553,997 -0.56(-5.02%)
Apr 11, 2017 11.23 11.27 10.99 11.16 600,586 -0.09(-0.80%)
Apr 10, 2017 10.95 11.28 10.83 11.25 687,858 +0.36(+3.31%)
Apr 07, 2017 11.25 11.30 10.83 10.89 672,667 -0.40(-3.54%)
Apr 06, 2017 11.40 11.59 11.17 11.29 744,452 +0.01(+0.09%)
Apr 05, 2017 12.33 12.46 11.13 11.28 1,088,980 -0.87(-7.16%)
Apr 04, 2017 12.73 12.73 12.09 12.15 773,305 -0.46(-3.65%)
Apr 03, 2017 12.96 13.11 12.47 12.61 786,056 -0.43(-3.30%)
Mar 31, 2017 13.04 13.21 12.71 13.04 724,696 -0.06(-0.46%)
Mar 30, 2017 13.45 13.60 12.92 13.10 809,157 -0.22(-1.65%)
Mar 29, 2017 12.42 13.63 12.42 13.32 1,045,187 +0.91(+7.33%)
Mar 28, 2017 11.93 12.42 11.72 12.41 626,895 +0.58(+4.90%)
Mar 27, 2017 11.63 11.89 11.50 11.83 326,986 -0.07(-0.59%)
Mar 24, 2017 11.85 12.35 11.76 11.90 372,060 +0.17(+1.45%)
Mar 23, 2017 11.47 11.90 11.05 11.73 375,416 +0.02(+0.17%)
Mar 22, 2017 11.70 11.97 11.42 11.71 415,606 -0.18(-1.51%)
Mar 21, 2017 12.13 12.34 11.74 11.89 633,667 -0.16(-1.33%)
Mar 20, 2017 12.05 12.14 11.78 12.05 524,460 +0.02(+0.17%)
Mar 17, 2017 11.90 12.09 11.77 12.03 664,791 +0.24(+2.04%)
Mar 16, 2017 11.90 12.14 11.61 11.79 650,474 -0.01(-0.08%)
Mar 15, 2017 11.00 11.86 10.92 11.80 1,109,593 +1.11(+10.38%)
Mar 14, 2017 10.90 11.10 10.31 10.69 560,272 -0.47(-4.21%)
Mar 13, 2017 10.97 11.57 10.93 11.16 603,321 +0.12(+1.09%)
Mar 10, 2017 11.25 11.48 10.58 11.04 1,214,945 -0.31(-2.73%)
Mar 09, 2017 11.68 11.70 11.15 11.35 984,671 -0.55(-4.62%)
Mar 08, 2017 12.50 12.81 11.79 11.90 1,020,386 -0.81(-6.37%)
Mar 07, 2017 12.97 13.36 12.65 12.71 483,992 -0.12(-0.94%)
Mar 06, 2017 13.09 13.09 12.67 12.83 600,597 -0.29(-2.21%)
Mar 03, 2017 13.17 13.74 12.96 13.12 906,545 -0.29(-2.16%)
Mar 02, 2017 13.21 13.59 13.14 13.41 643,598 -0.14(-1.03%)
Mar 01, 2017 13.03 13.87 12.72 13.55 965,562 +0.72(+5.61%)
Feb 28, 2017 13.50 13.59 12.80 12.83 824,600 -0.81(-5.94%)
Feb 27, 2017 13.38 13.94 13.28 13.64 776,412 +0.30(+2.25%)
Feb 24, 2017 14.00 14.08 13.12 13.34 1,242,507 -0.99(-6.91%)
Feb 23, 2017 15.28 15.50 14.28 14.33 917,561 -0.45(-3.04%)
Feb 22, 2017 14.87 15.09 14.65 14.78 821,945 -0.22(-1.47%)
Feb 21, 2017 15.52 15.62 14.98 15.00 924,473 -0.19(-1.25%)
Feb 17, 2017 15.19 15.19 15.19 0 -0.30(-1.94%)
Feb 16, 2017 15.90 15.90 15.12 15.49 601,664 -0.33(-2.09%)
Feb 15, 2017 16.00 16.05 15.63 15.82 430,326 -0.40(-2.47%)
Feb 14, 2017 15.98 16.25 15.71 16.22 532,063 +0.33(+2.08%)
Feb 13, 2017 16.25 16.42 15.71 15.89 672,333 -0.39(-2.40%)
Feb 10, 2017 16.06 16.70 15.91 16.28 954,586 +0.54(+3.43%)
Feb 09, 2017 15.60 15.92 15.61 15.74 602,744 +0.14(+0.90%)
Feb 08, 2017 16.10 16.10 14.95 15.60 1,051,792 -0.46(-2.86%)
Feb 07, 2017 15.76 16.46 15.57 16.06 1,094,355 +0.19(+1.20%)
Feb 06, 2017 15.92 16.65 15.47 15.87 1,470,944 +0.55(+3.59%)
Feb 03, 2017 14.35 15.42 14.26 15.32 1,085,186 +1.02(+7.13%)
Feb 02, 2017 14.47 14.51 13.97 14.30 638,589 -0.01(-0.07%)
Feb 01, 2017 14.50 14.71 14.15 14.31 720,360 +0.11(+0.77%)
Jan 31, 2017 14.02 15.49 13.72 14.20 970,174 +0.18(+1.28%)
Jan 30, 2017 14.17 14.18 13.28 14.02 1,388,348 -0.37(-2.57%)
Jan 27, 2017 14.13 14.68 13.71 14.39 3,049,444 +0.59(+4.28%)
Jan 26, 2017 12.30 14.38 12.27 13.80 7,451,388 +3.12(+29.21%)
Jan 25, 2017 10.56 11.03 10.45 10.68 950,611 +0.23(+2.20%)
Jan 24, 2017 10.29 10.63 9.790 10.45 941,034 +0.19(+1.85%)
Jan 23, 2017 10.55 10.65 9.950 10.26 867,536 -0.21(-2.01%)
Jan 20, 2017 11.00 11.11 10.44 10.47 664,436 -0.29(-2.70%)
Jan 19, 2017 10.61 10.77 10.50 10.76 521,941 +0.26(+2.48%)
Jan 18, 2017 10.57 10.68 10.32 10.50 622,327 -0.24(-2.23%)
Jan 17, 2017 10.57 10.87 10.40 10.74 413,520 +0.44(+4.27%)
Jan 13, 2017 10.30 10.30 10.30 0 -0.24(-2.28%)
Jan 12, 2017 10.86 10.86 10.26 10.54 354,362 -0.17(-1.59%)
Jan 11, 2017 10.44 10.83 10.32 10.71 331,436 +0.33(+3.18%)
Jan 10, 2017 10.51 10.55 10.21 10.38 418,795 -0.04(-0.38%)
Jan 09, 2017 10.67 10.70 10.41 10.42 335,019 -0.41(-3.79%)
Jan 06, 2017 11.00 11.07 10.70 10.83 368,858 -0.12(-1.10%)
Jan 05, 2017 11.02 11.15 10.78 10.95 513,971 -0.04(-0.36%)
Jan 04, 2017 10.88 11.00 10.71 10.99 539,777 +0.15(+1.38%)
Jan 03, 2017 10.89 11.07 10.31 10.84 655,692 +0.38(+3.63%)
Dec 30, 2016 10.46 10.46 10.46 0 +0.11(+1.06%)
Dec 29, 2016 10.47 10.58 10.21 10.35 352,030 -0.04(-0.38%)
Dec 28, 2016 11.14 11.15 10.12 10.39 798,755 -0.55(-5.03%)
Dec 27, 2016 10.97 11.16 10.63 10.94 767,261 +0.44(+4.19%)
Dec 23, 2016 10.50 10.50 10.50 0 +0.28(+2.74%)
Dec 22, 2016 10.55 10.70 10.08 10.22 650,033 -0.38(-3.58%)
Dec 21, 2016 10.56 11.30 10.30 10.60 1,252,725 +0.07(+0.66%)
Dec 20, 2016 9.420 10.65 9.420 10.53 1,599,045 +1.28(+13.84%)
Dec 19, 2016 9.190 9.620 9.030 9.250 593,344 +0.17(+1.87%)
Dec 16, 2016 9.110 9.250 8.920 9.080 1,537,376 +0.32(+3.65%)
Dec 15, 2016 8.660 9.020 8.540 8.760 499,259 +0.02(+0.23%)
Dec 14, 2016 9.370 9.530 8.660 8.740 1,111,142 -0.82(-8.58%)
Dec 13, 2016 9.500 9.580 9.090 9.560 1,238,995 +0.23(+2.47%)
Dec 12, 2016 9.530 9.790 9.060 9.330 1,166,275 +0.24(+2.64%)
Dec 09, 2016 8.810 9.130 8.750 9.090 1,052,446 +0.35(+4.00%)
Dec 08, 2016 8.490 8.860 8.340 8.740 622,259 +0.34(+4.05%)
Dec 07, 2016 8.580 8.740 8.250 8.400 682,137 -0.34(-3.89%)
Dec 06, 2016 8.720 8.870 8.500 8.740 709,824 -0.07(-0.79%)
Dec 05, 2016 8.260 9.020 8.200 8.810 877,456 +0.63(+7.70%)
Dec 02, 2016 8.140 8.320 7.920 8.180 525,933 +0.04(+0.49%)
Dec 01, 2016 8.800 8.800 8.080 8.140 993,088 -0.09(-1.09%)
Nov 30, 2016 7.480 8.550 7.460 8.230 1,881,432 +1.45(+21.39%)
Nov 29, 2016 6.900 6.900 6.640 6.780 777,506 -0.29(-4.10%)
Nov 28, 2016 7.410 7.440 7.000 7.070 593,728 -0.29(-3.94%)
Nov 25, 2016 7.530 7.560 7.325 7.360 341,527 -0.24(-3.16%)
Nov 23, 2016 7.600 7.600 7.600 0 +0.15(+2.01%)
Nov 22, 2016 7.580 7.630 7.280 7.450 583,264 -0.04(-0.53%)
Nov 21, 2016 7.370 7.690 7.360 7.490 443,138 +0.37(+5.20%)
Nov 18, 2016 7.130 7.220 6.990 7.120 343,782 +0.05(+0.71%)
Nov 17, 2016 7.350 7.580 7.040 7.070 492,113 -0.28(-3.81%)
Nov 16, 2016 7.240 7.430 7.120 7.350 455,389 +0.06(+0.82%)
Nov 15, 2016 7.240 7.580 7.110 7.290 704,187 +0.15(+2.10%)
Nov 14, 2016 7.040 7.181 6.900 7.140 530,365 +0.11(+1.56%)
Nov 11, 2016 6.980 7.140 6.830 7.030 623,458 -0.02(-0.28%)
Nov 10, 2016 6.900 7.215 6.900 7.050 1,229,125 +0.19(+2.77%)
Nov 09, 2016 6.200 6.960 6.200 6.860 1,212,756 +0.62(+9.94%)
Nov 08, 2016 6.230 6.280 6.050 6.240 515,245 +0.05(+0.81%)
Nov 07, 2016 6.380 6.500 6.120 6.190 622,074 -0.06(-0.96%)
Nov 04, 2016 6.440 6.480 6.190 6.250 882,984 -0.17(-2.65%)
Nov 03, 2016 6.410 6.700 6.230 6.420 900,881 +0.01(+0.16%)
Nov 02, 2016 5.970 6.500 5.900 6.410 1,203,093 +0.33(+5.43%)
Nov 01, 2016 6.370 6.530 5.850 6.080 1,678,737 -0.02(-0.33%)
Oct 31, 2016 6.130 6.205 5.660 6.100 2,431,095 -0.10(-1.61%)
Oct 28, 2016 6.980 6.980 6.030 6.200 3,157,718 -0.97(-13.53%)
Oct 27, 2016 9.490 9.870 7.140 7.170 5,479,229 -2.61(-26.69%)
Oct 26, 2016 9.550 9.850 9.450 9.780 871,628 +0.13(+1.35%)
Oct 25, 2016 9.910 10.25 9.590 9.650 782,527 -0.44(-4.36%)
Oct 24, 2016 10.67 10.76 9.900 10.09 819,167 -0.69(-6.40%)
Oct 21, 2016 10.77 11.00 10.68 10.78 317,946 -0.10(-0.92%)
Oct 20, 2016 10.87 11.00 10.64 10.88 450,761 -0.18(-1.63%)
Oct 19, 2016 10.70 11.17 10.61 11.06 623,284 +0.50(+4.73%)
Oct 18, 2016 10.82 10.95 10.38 10.56 656,829 +0.02(+0.19%)
Oct 17, 2016 10.67 10.84 10.48 10.54 385,333 -0.17(-1.59%)
Oct 14, 2016 11.06 11.10 10.54 10.71 336,929 -0.23(-2.10%)
Oct 13, 2016 10.94 11.11 10.80 10.94 360,595 -0.12(-1.08%)
Oct 12, 2016 11.07 11.18 10.80 11.06 442,052 -0.02(-0.18%)
Oct 11, 2016 11.31 11.36 10.90 11.08 374,505 -0.30(-2.64%)
Oct 10, 2016 11.71 11.85 11.31 11.38 529,540 +0.00(+0.00%)
Oct 07, 2016 11.50 11.70 11.33 11.38 837,328 -0.15(-1.30%)
Oct 06, 2016 11.69 11.95 11.46 11.53 906,206 -0.09(-0.77%)
Oct 05, 2016 12.06 12.16 11.60 11.62 562,687 -0.02(-0.17%)
Oct 04, 2016 11.93 12.08 11.52 11.64 632,051 -0.23(-1.94%)
Oct 03, 2016 11.00 12.09 10.77 11.87 1,661,733 +0.93(+8.50%)
Sep 30, 2016 11.06 11.33 10.81 10.94 868,881 +0.07(+0.64%)
Sep 29, 2016 10.90 11.56 10.83 10.87 894,531 +0.04(+0.37%)
Sep 28, 2016 10.12 10.84 9.860 10.83 629,919 +0.83(+8.30%)
Sep 27, 2016 9.920 10.04 9.480 10.00 789,158 -0.07(-0.70%)
Sep 26, 2016 10.44 10.66 10.05 10.07 647,123 -0.20(-1.95%)
Sep 23, 2016 10.75 10.94 10.09 10.27 682,034 -0.59(-5.43%)
Sep 22, 2016 11.12 11.24 10.70 10.86 499,443 -0.10(-0.91%)
Sep 21, 2016 10.98 11.07 10.73 10.96 628,555 +0.33(+3.10%)
Sep 20, 2016 10.91 11.00 10.52 10.63 661,572 -0.31(-2.83%)
Sep 19, 2016 11.52 11.76 10.89 10.94 694,000 -0.43(-3.78%)
Sep 16, 2016 11.67 11.75 11.22 11.37 727,389 -0.59(-4.93%)
Sep 15, 2016 11.75 12.13 11.67 11.96 354,148 +0.30(+2.57%)
Sep 14, 2016 11.88 12.11 11.55 11.66 525,909 -0.34(-2.83%)
Sep 13, 2016 12.31 12.37 11.58 12.00 760,939 -0.63(-4.99%)
Sep 12, 2016 12.07 12.81 11.96 12.63 637,160 +0.36(+2.93%)
Sep 09, 2016 12.61 12.69 12.10 12.27 912,678 -0.63(-4.88%)
Sep 08, 2016 12.32 13.05 12.04 12.90 876,773 +0.71(+5.82%)
Sep 07, 2016 12.29 12.45 12.04 12.19 559,363 -0.05(-0.41%)
Sep 06, 2016 12.39 12.54 12.02 12.24 676,914 -0.07(-0.57%)
Sep 02, 2016 12.46 12.31 12.31 12.31 427,300 +0.09(+0.74%)
Sep 01, 2016 12.41 12.52 12.09 12.22 571,776 -0.31(-2.47%)
Aug 31, 2016 12.76 13.00 12.46 12.53 584,986 -0.38(-2.94%)
Aug 30, 2016 13.15 13.31 12.78 12.91 791,477 -0.16(-1.22%)
Aug 29, 2016 12.98 13.30 12.87 13.07 315,100 +0.04(+0.31%)
Aug 26, 2016 13.22 13.64 13.00 13.03 385,910 -0.12(-0.91%)
Aug 25, 2016 13.40 13.70 13.10 13.15 503,746 -0.29(-2.16%)
Aug 24, 2016 14.30 14.62 13.39 13.44 516,316 -0.99(-6.86%)
Aug 23, 2016 14.15 14.87 13.99 14.43 679,609 +0.16(+1.12%)
Aug 22, 2016 14.23 14.31 13.83 14.27 422,138 -0.17(-1.18%)
Aug 19, 2016 14.60 14.60 14.15 14.44 389,685 -0.28(-1.90%)
Aug 18, 2016 14.03 14.89 13.97 14.72 729,213 +0.78(+5.60%)
Aug 17, 2016 14.09 14.09 13.68 13.94 393,430 -0.25(-1.76%)
Aug 16, 2016 14.29 14.46 14.00 14.19 452,866 -0.15(-1.05%)
Aug 15, 2016 14.44 14.62 14.00 14.34 548,825 +0.13(+0.91%)
Aug 12, 2016 14.45 14.80 14.02 14.21 587,426 -0.17(-1.18%)
Aug 11, 2016 14.21 14.55 14.09 14.38 517,362 +0.35(+2.49%)
Aug 10, 2016 14.72 14.88 13.91 14.03 559,832 -0.60(-4.10%)
Aug 09, 2016 14.67 14.89 14.44 14.63 415,282 -0.04(-0.27%)
Aug 08, 2016 14.39 15.00 13.99 14.67 901,274 +0.47(+3.31%)
Aug 05, 2016 13.87 14.32 13.49 14.20 696,486 +0.44(+3.20%)
Aug 04, 2016 13.64 14.14 13.54 13.76 599,838 -0.08(-0.58%)
Aug 03, 2016 13.25 14.11 13.20 13.84 625,910 +0.52(+3.90%)
Aug 02, 2016 13.82 13.83 12.87 13.32 806,432 -0.34(-2.49%)
Aug 01, 2016 14.11 14.17 13.52 13.66 851,203 -0.44(-3.12%)
Jul 29, 2016 12.51 14.41 12.51 14.10 1,429,259 +1.39(+10.94%)
Jul 28, 2016 11.68 13.00 11.33 12.71 1,546,075 +0.79(+6.63%)
Jul 27, 2016 12.02 12.41 11.63 11.92 627,287 -0.02(-0.17%)
Jul 26, 2016 11.82 12.02 11.45 11.94 867,677 +0.00(+0.00%)
Jul 25, 2016 12.51 12.64 11.77 11.94 915,056 -0.73(-5.76%)
Jul 22, 2016 12.62 12.79 12.45 12.67 401,904 +0.05(+0.40%)
Jul 21, 2016 12.83 13.25 12.44 12.62 696,588 -0.19(-1.48%)
Jul 20, 2016 12.70 13.04 12.40 12.81 523,952 -0.06(-0.47%)
Jul 19, 2016 13.44 13.60 12.83 12.87 472,685 -0.52(-3.88%)
Jul 18, 2016 13.59 13.59 13.00 13.39 404,155 -0.39(-2.83%)
Jul 15, 2016 14.21 14.38 13.60 13.78 512,078 -0.28(-1.99%)
Jul 14, 2016 13.88 14.44 13.79 14.06 458,596 +0.39(+2.85%)
Jul 13, 2016 14.99 15.30 13.44 13.67 624,875 -1.24(-8.32%)
Jul 12, 2016 13.76 15.00 13.65 14.91 901,080 +1.63(+12.27%)
Jul 11, 2016 13.36 13.70 12.96 13.28 373,477 -0.06(-0.45%)
Jul 08, 2016 13.14 13.52 12.95 13.34 349,516 +0.43(+3.33%)
Jul 07, 2016 12.76 13.81 12.76 12.91 565,786 +0.32(+2.54%)
Jul 06, 2016 12.80 12.91 12.46 12.59 467,695 -0.40(-3.08%)
Jul 05, 2016 13.88 14.02 12.48 12.99 897,660 -1.34(-9.35%)
Jul 01, 2016 13.11 14.33 14.33 14.33 559,400 +1.23(+9.39%)
Jun 30, 2016 12.89 13.24 12.72 13.10 352,244 +0.08(+0.61%)
Jun 29, 2016 12.75 13.22 12.63 13.02 356,569 +0.48(+3.83%)
Jun 28, 2016 12.67 12.75 12.23 12.54 352,632 +0.22(+1.79%)
Jun 27, 2016 13.52 13.84 12.17 12.32 445,971 -1.51(-10.92%)
Jun 24, 2016 13.01 13.99 12.90 13.83 587,509 -0.17(-1.21%)
Jun 23, 2016 13.69 14.00 13.53 14.00 310,231 +0.56(+4.17%)
Jun 22, 2016 14.16 14.29 13.43 13.44 348,268 -0.55(-3.93%)
Jun 21, 2016 13.63 14.03 13.38 13.99 346,096 +0.15(+1.08%)
Jun 20, 2016 14.14 14.25 13.55 13.84 681,385 +0.05(+0.36%)
Jun 17, 2016 12.94 14.11 12.90 13.79 1,358,554 +1.09(+8.58%)
Jun 16, 2016 12.79 12.85 12.37 12.70 604,812 -0.29(-2.23%)
Jun 15, 2016 12.80 13.42 12.51 12.99 806,793 -0.04(-0.31%)
Jun 14, 2016 12.72 13.33 12.57 13.03 407,616 +0.21(+1.64%)
Jun 13, 2016 12.99 13.37 12.52 12.82 811,155 -0.40(-3.03%)
Jun 10, 2016 14.00 14.10 13.15 13.22 848,083 -1.19(-8.26%)
Jun 09, 2016 13.83 14.94 13.68 14.41 1,156,482 +0.31(+2.20%)
Jun 08, 2016 14.19 14.48 13.84 14.10 761,659 +0.09(+0.64%)
Jun 07, 2016 13.77 14.60 13.77 14.01 881,058 +0.32(+2.34%)
Jun 06, 2016 12.13 14.00 12.07 13.69 1,236,749 +1.75(+14.66%)
Jun 03, 2016 11.61 12.19 11.60 11.94 429,712 +0.36(+3.11%)
Jun 02, 2016 11.80 11.85 11.28 11.58 378,396 -0.41(-3.42%)
Jun 01, 2016 12.04 12.20 11.40 11.99 479,196 -0.34(-2.76%)
May 31, 2016 12.26 12.93 12.19 12.33 584,790 +0.13(+1.07%)
May 27, 2016 11.92 12.20 12.20 12.20 375,200 +0.11(+0.91%)
May 26, 2016 12.49 12.81 11.95 12.09 494,434 -0.32(-2.58%)
May 25, 2016 11.62 12.48 11.58 12.41 775,138 +0.94(+8.20%)
May 24, 2016 11.35 11.57 11.06 11.47 672,039 +0.14(+1.24%)
May 23, 2016 10.94 11.90 10.91 11.33 864,521 +0.01(+0.09%)
May 20, 2016 10.98 11.38 10.67 11.32 560,713 +0.10(+0.89%)
May 19, 2016 12.01 12.01 11.20 11.22 799,802 -0.48(-4.10%)
May 18, 2016 11.80 12.35 11.49 11.70 986,481 -0.23(-1.93%)
May 17, 2016 11.31 12.49 11.30 11.93 881,831 +0.73(+6.52%)
May 16, 2016 11.13 11.47 10.74 11.20 974,303 +0.57(+5.36%)
May 13, 2016 11.48 11.48 10.60 10.63 617,426 -0.68(-6.01%)
May 12, 2016 11.75 12.01 11.23 11.31 774,011 -0.28(-2.42%)
May 11, 2016 11.82 11.82 10.94 11.59 976,368 -0.26(-2.19%)
May 10, 2016 11.98 12.25 11.60 11.85 527,564 +0.00(+0.00%)
May 09, 2016 12.50 12.51 11.50 11.85 872,390 -0.99(-7.71%)
May 06, 2016 12.84 13.45 12.75 12.84 537,695 -0.15(-1.15%)
May 05, 2016 14.33 14.33 12.81 12.99 683,631 -0.80(-5.80%)
May 04, 2016 13.58 14.45 13.51 13.79 720,269 +0.29(+2.15%)
May 03, 2016 13.23 13.65 13.10 13.50 674,298 -0.30(-2.17%)
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.