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

Bovie Medical Corp (NY: BVX )

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 29, 2016 1.940 1.990 1.880 1.970 14,982 +0.06(+3.14%)
Apr 28, 2016 1.930 1.960 1.880 1.910 40,743 -0.02(-1.04%)
Apr 27, 2016 2.010 2.010 1.870 1.930 49,608 +0.00(+0.00%)
Apr 26, 2016 1.870 1.950 1.870 1.930 47,600 +0.07(+3.76%)
Apr 25, 2016 1.890 1.940 1.840 1.860 55,384 +0.03(+1.64%)
Apr 22, 2016 1.850 1.890 1.840 1.830 12,676 -0.04(-2.14%)
Apr 21, 2016 1.820 1.949 1.810 1.870 34,482 +0.05(+2.75%)
Apr 20, 2016 1.680 1.910 1.680 1.820 37,185 +0.09(+5.20%)
Apr 19, 2016 1.780 1.780 1.710 1.730 32,369 +0.05(+2.98%)
Apr 18, 2016 1.720 1.760 1.660 1.680 24,961 -0.02(-1.18%)
Apr 15, 2016 1.740 1.817 1.700 1.700 19,480 -0.01(-0.58%)
Apr 14, 2016 1.700 1.720 1.680 1.710 15,106 +0.03(+1.79%)
Apr 13, 2016 1.680 1.710 1.680 1.680 9,734 +0.03(+1.82%)
Apr 12, 2016 1.650 1.720 1.630 1.650 23,013 -0.03(-1.79%)
Apr 11, 2016 1.725 1.725 1.600 1.680 28,452 -0.04(-2.33%)
Apr 08, 2016 1.670 1.730 1.620 1.720 56,049 +0.05(+2.99%)
Apr 07, 2016 1.700 1.750 1.630 1.670 27,802 -0.02(-1.18%)
Apr 06, 2016 1.660 1.700 1.660 1.690 11,926 +0.01(+0.60%)
Apr 05, 2016 1.610 1.720 1.610 1.680 27,110 +0.06(+3.70%)
Apr 04, 2016 1.620 1.780 1.620 1.620 24,842 -0.01(-0.61%)
Apr 01, 2016 1.790 1.790 1.630 1.630 102,020 -0.04(-2.40%)
Mar 31, 2016 1.742 1.800 1.670 1.670 19,346 -0.07(-4.02%)
Mar 30, 2016 1.710 1.819 1.710 1.740 27,179 +0.05(+2.96%)
Mar 29, 2016 1.697 1.810 1.680 1.690 19,415 -0.02(-1.17%)
Mar 28, 2016 1.704 1.730 1.640 1.710 16,856 +0.03(+1.79%)
Mar 24, 2016 1.720 1.680 1.680 1.680 35,900 -0.04(-2.33%)
Mar 23, 2016 1.830 1.840 1.700 1.720 13,721 -0.04(-2.27%)
Mar 22, 2016 1.600 1.780 1.600 1.760 49,192 +0.13(+7.98%)
Mar 21, 2016 1.720 1.720 1.600 1.630 100,157 -0.07(-4.12%)
Mar 18, 2016 2.000 2.000 1.600 1.700 174,018 -0.09(-5.14%)
Mar 17, 2016 1.820 1.828 1.770 1.792 84,878 -0.01(-0.43%)
Mar 16, 2016 1.850 1.870 1.800 1.800 75,078 -0.05(-2.70%)
Mar 15, 2016 1.850 1.940 1.821 1.850 58,532 +0.00(+0.00%)
Mar 14, 2016 1.870 1.930 1.830 1.850 85,553 +0.00(+0.00%)
Mar 11, 2016 1.810 1.890 1.810 1.850 32,109 +0.04(+2.21%)
Mar 10, 2016 1.830 1.889 1.792 1.810 79,162 +0.01(+0.56%)
Mar 09, 2016 1.900 2.000 1.790 1.800 103,715 -0.09(-4.76%)
Mar 08, 2016 1.900 1.950 1.880 1.890 40,719 +0.02(+1.07%)
Mar 07, 2016 1.930 1.930 1.870 1.870 40,295 +0.00(+0.00%)
Mar 04, 2016 1.950 2.000 1.870 1.870 87,936 -0.03(-1.58%)
Mar 03, 2016 1.970 1.990 1.888 1.900 101,994 +0.00(+0.00%)
Mar 02, 2016 1.950 1.990 1.880 1.900 80,794 -0.05(-2.56%)
Mar 01, 2016 1.950 1.990 1.930 1.950 47,972 +0.06(+3.17%)
Feb 29, 2016 2.100 2.150 1.840 1.890 91,650 -0.26(-12.09%)
Feb 26, 2016 2.170 2.180 2.061 2.150 32,380 -0.06(-2.71%)
Feb 25, 2016 1.840 2.290 1.840 2.210 41,211 +0.31(+16.32%)
Feb 24, 2016 1.900 1.950 1.840 1.900 23,754 +0.10(+5.61%)
Feb 23, 2016 1.920 1.950 1.780 1.799 148,007 -0.14(-7.27%)
Feb 22, 2016 2.009 2.009 1.928 1.940 16,618 +0.05(+2.65%)
Feb 19, 2016 1.970 1.980 1.890 1.890 7,989 -0.09(-4.55%)
Feb 18, 2016 2.000 2.000 1.940 1.980 28,758 -0.02(-1.00%)
Feb 17, 2016 1.990 2.030 1.970 2.000 46,523 +0.03(+1.52%)
Feb 16, 2016 1.920 2.040 1.920 1.970 29,354 -0.02(-1.01%)
Feb 12, 2016 1.950 1.990 1.990 1.990 30,600 +0.01(+0.51%)
Feb 11, 2016 1.900 2.080 1.900 1.980 39,386 -0.05(-2.46%)
Feb 10, 2016 2.000 2.040 2.000 2.030 47,106 +0.04(+2.01%)
Feb 09, 2016 1.900 2.000 1.900 1.990 32,765 +0.01(+0.51%)
Feb 08, 2016 2.132 2.132 1.900 1.980 33,240 -0.04(-1.98%)
Feb 05, 2016 2.150 2.150 2.020 2.020 8,722 -0.06(-2.88%)
Feb 04, 2016 2.200 2.210 2.080 2.080 7,368 -0.05(-2.35%)
Feb 03, 2016 2.100 2.200 1.970 2.130 52,134 -0.03(-1.39%)
Feb 02, 2016 2.140 2.210 2.110 2.160 18,255 -0.02(-0.92%)
Feb 01, 2016 2.210 2.210 2.160 2.180 14,181 -0.02(-0.91%)
Jan 29, 2016 2.240 2.290 2.180 2.200 41,867 +0.03(+1.38%)
Jan 28, 2016 2.240 2.240 2.160 2.170 20,574 -0.02(-0.91%)
Jan 27, 2016 2.200 2.220 2.160 2.190 9,149 +0.04(+1.86%)
Jan 26, 2016 2.170 2.240 2.130 2.150 5,227 +0.03(+1.42%)
Jan 25, 2016 2.250 2.250 2.110 2.120 11,562 -0.08(-3.64%)
Jan 22, 2016 2.200 2.250 2.130 2.200 14,167 +0.00(+0.00%)
Jan 21, 2016 2.170 2.210 2.070 2.200 14,767 +0.02(+0.92%)
Jan 20, 2016 2.220 2.220 2.070 2.180 43,027 -0.04(-1.80%)
Jan 19, 2016 2.250 2.250 2.160 2.220 84,159 +0.05(+2.30%)
Jan 15, 2016 2.270 2.170 2.170 2.170 82,600 -0.16(-6.87%)
Jan 14, 2016 2.250 2.350 2.210 2.330 43,477 +0.04(+1.89%)
Jan 13, 2016 2.390 2.390 2.250 2.287 15,607 -0.08(-3.51%)
Jan 12, 2016 2.330 2.390 2.264 2.370 23,575 +0.06(+2.60%)
Jan 11, 2016 2.530 2.530 2.290 2.310 63,733 -0.09(-3.75%)
Jan 08, 2016 2.370 2.490 2.340 2.400 43,193 +0.01(+0.42%)
Jan 07, 2016 2.260 2.430 2.220 2.390 10,292 +0.07(+3.02%)
Jan 06, 2016 2.420 2.590 2.250 2.320 111,946 -0.12(-4.92%)
Jan 05, 2016 2.300 2.450 2.285 2.440 132,555 +0.04(+1.67%)
Jan 04, 2016 2.190 2.400 2.060 2.400 98,151 +0.30(+14.29%)
Dec 31, 2015 2.000 2.100 2.100 2.100 237,800 +0.15(+7.69%)
Dec 30, 2015 2.170 2.170 1.920 1.950 205,563 -0.06(-2.99%)
Dec 29, 2015 1.860 2.050 1.860 2.010 98,120 +0.10(+5.24%)
Dec 28, 2015 1.980 2.100 1.890 1.910 165,304 -0.05(-2.55%)
Dec 24, 2015 2.060 1.960 1.960 1.960 10,900 -0.03(-1.51%)
Dec 23, 2015 1.990 2.080 1.910 1.990 100,463 +0.04(+2.05%)
Dec 22, 2015 1.880 2.000 1.880 1.950 75,627 +0.05(+2.63%)
Dec 21, 2015 1.750 1.900 1.750 1.900 77,215 +0.13(+7.34%)
Dec 18, 2015 1.840 1.850 1.770 1.770 21,023 +0.00(+0.00%)
Dec 17, 2015 1.770 1.900 1.770 1.770 50,601 -0.05(-2.75%)
Dec 16, 2015 1.840 1.900 1.800 1.820 19,407 -0.08(-4.21%)
Dec 15, 2015 1.830 1.915 1.780 1.900 15,450 +0.00(+0.00%)
Dec 14, 2015 1.790 1.960 1.750 1.900 36,397 +0.10(+5.56%)
Dec 11, 2015 1.800 1.900 1.730 1.800 26,441 -0.07(-3.74%)
Dec 10, 2015 1.870 1.870 1.800 1.870 17,524 +0.02(+1.08%)
Dec 09, 2015 1.750 1.870 1.740 1.850 18,874 +0.04(+2.21%)
Dec 08, 2015 1.920 1.920 1.750 1.810 28,846 -0.05(-2.69%)
Dec 07, 2015 1.920 1.960 1.760 1.860 1,630,253 +0.02(+1.09%)
Dec 04, 2015 1.950 1.950 1.820 1.840 30,771 -0.03(-1.60%)
Dec 03, 2015 1.860 1.920 1.860 1.870 5,880 -0.03(-1.58%)
Dec 02, 2015 1.880 1.920 1.860 1.900 12,380 +0.01(+0.53%)
Dec 01, 2015 1.900 1.930 1.850 1.890 30,294 -0.05(-2.58%)
Nov 30, 2015 1.960 1.960 1.890 1.940 23,993 -0.02(-1.02%)
Nov 27, 2015 1.900 1.960 1.790 1.960 40,871 +0.01(+0.51%)
Nov 25, 2015 1.920 1.950 1.950 1.950 9,600 -0.01(-0.51%)
Nov 24, 2015 1.890 1.960 1.860 1.960 30,104 +0.06(+3.16%)
Nov 23, 2015 1.900 1.930 1.900 1.900 29,440 +0.02(+1.06%)
Nov 20, 2015 1.950 1.960 1.880 1.880 22,164 -0.01(-0.34%)
Nov 19, 2015 1.920 1.970 1.860 1.887 23,978 -0.03(-1.74%)
Nov 18, 2015 1.956 1.960 1.920 1.920 5,188 -0.02(-1.03%)
Nov 17, 2015 1.980 1.980 1.850 1.940 26,887 +0.07(+3.74%)
Nov 16, 2015 1.940 2.010 1.860 1.870 29,756 -0.08(-4.10%)
Nov 13, 2015 1.920 1.990 1.890 1.950 9,492 +0.06(+3.17%)
Nov 12, 2015 1.890 2.070 1.890 1.890 12,608 -0.11(-5.50%)
Nov 11, 2015 1.910 2.090 1.870 2.000 99,486 +0.12(+6.38%)
Nov 10, 2015 1.940 1.960 1.870 1.880 29,374 +0.01(+0.53%)
Nov 09, 2015 2.000 2.000 1.870 1.870 158,735 -0.12(-6.03%)
Nov 06, 2015 2.000 2.090 1.920 1.990 78,588 +0.00(+0.00%)
Nov 05, 2015 2.100 2.100 1.900 1.990 321,647 +0.09(+4.74%)
Nov 04, 2015 2.100 2.100 1.900 1.900 90,545 -0.12(-6.10%)
Nov 03, 2015 2.020 2.080 2.000 2.023 89,145 +0.03(+1.68%)
Nov 02, 2015 2.000 2.040 1.989 1.990 24,970 +0.09(+4.74%)
Oct 30, 2015 1.969 2.060 1.850 1.900 58,298 +0.05(+2.70%)
Oct 29, 2015 1.831 1.960 1.760 1.850 26,589 -0.02(-1.07%)
Oct 28, 2015 1.810 2.040 1.810 1.870 34,288 +0.03(+1.62%)
Oct 27, 2015 1.790 1.927 1.780 1.840 20,644 -0.05(-2.64%)
Oct 26, 2015 1.790 1.900 1.790 1.890 14,651 +0.00(+0.00%)
Oct 23, 2015 1.940 2.070 1.790 1.890 114,640 +0.04(+2.16%)
Oct 22, 2015 2.043 2.050 1.850 1.850 65,139 -0.14(-7.04%)
Oct 21, 2015 2.079 2.079 1.970 1.990 8,837 +0.02(+1.02%)
Oct 20, 2015 1.960 2.060 1.960 1.970 7,850 -0.03(-1.50%)
Oct 19, 2015 2.080 2.130 2.000 2.000 25,502 -0.08(-3.85%)
Oct 16, 2015 2.188 2.190 2.080 2.080 14,834 -0.09(-4.15%)
Oct 15, 2015 2.140 2.190 2.030 2.170 27,984 +0.04(+1.88%)
Oct 14, 2015 1.900 2.190 1.900 2.130 61,034 +0.16(+8.12%)
Oct 13, 2015 2.100 2.100 1.927 1.970 37,046 -0.13(-6.19%)
Oct 12, 2015 2.190 2.190 2.100 2.100 18,727 +0.00(+0.00%)
Oct 09, 2015 2.070 2.170 2.070 2.100 27,785 +0.04(+1.94%)
Oct 08, 2015 2.150 2.180 2.040 2.060 38,313 -0.04(-1.90%)
Oct 07, 2015 1.990 2.150 1.990 2.100 84,834 +0.21(+11.11%)
Oct 06, 2015 1.990 2.050 1.890 1.890 50,566 -0.09(-4.55%)
Oct 05, 2015 1.960 2.040 1.890 1.980 30,672 +0.01(+0.51%)
Oct 02, 2015 1.920 2.000 1.850 1.970 260,773 +0.15(+8.24%)
Oct 01, 2015 1.950 2.030 1.770 1.820 57,910 -0.13(-6.67%)
Sep 30, 2015 2.060 2.170 1.720 1.950 112,757 -0.10(-4.90%)
Sep 29, 2015 2.080 2.150 1.950 2.050 32,169 -0.10(-4.63%)
Sep 28, 2015 2.260 2.260 2.080 2.150 40,957 +0.00(+0.00%)
Sep 25, 2015 2.150 2.260 2.150 2.150 28,017 +0.00(+0.00%)
Sep 24, 2015 2.290 2.357 2.150 2.150 66,331 -0.09(-4.02%)
Sep 23, 2015 2.210 2.270 2.200 2.240 14,854 +0.03(+1.36%)
Sep 22, 2015 2.300 2.300 2.200 2.210 22,394 -0.04(-1.77%)
Sep 21, 2015 2.250 2.340 2.210 2.250 28,424 +0.04(+1.81%)
Sep 18, 2015 2.380 2.390 2.210 2.210 125,989 -0.09(-3.91%)
Sep 17, 2015 2.310 2.390 2.297 2.300 40,824 -0.01(-0.43%)
Sep 16, 2015 2.360 2.370 2.250 2.310 22,550 +0.04(+1.76%)
Sep 15, 2015 2.400 2.440 2.200 2.270 76,941 -0.13(-5.42%)
Sep 14, 2015 2.300 2.400 2.210 2.400 30,651 +0.02(+0.84%)
Sep 11, 2015 2.400 2.400 2.350 2.380 11,174 +0.03(+1.28%)
Sep 10, 2015 2.400 2.415 2.350 2.350 29,333 -0.05(-2.08%)
Sep 09, 2015 2.400 2.400 2.391 2.400 7,863 +0.02(+0.84%)
Sep 08, 2015 2.360 2.420 2.360 2.380 52,410 -0.02(-0.83%)
Sep 04, 2015 2.400 2.400 2.400 2.400 28,300 +0.00(+0.00%)
Sep 03, 2015 2.420 2.420 2.320 2.400 19,672 +0.11(+4.80%)
Sep 02, 2015 2.290 2.340 2.290 2.290 14,441 +0.00(+0.00%)
Sep 01, 2015 2.200 2.310 2.200 2.290 27,763 +0.09(+4.09%)
Aug 31, 2015 2.390 2.500 2.200 2.200 64,766 -0.10(-4.35%)
Aug 28, 2015 2.360 2.360 2.300 2.300 9,462 -0.06(-2.54%)
Aug 27, 2015 2.350 2.360 2.226 2.360 28,986 +0.02(+0.85%)
Aug 26, 2015 2.390 2.390 2.270 2.340 13,637 +0.02(+0.86%)
Aug 25, 2015 2.390 2.390 2.310 2.320 8,597 +0.00(+0.00%)
Aug 24, 2015 2.220 2.340 2.210 2.320 22,674 -0.02(-0.85%)
Aug 21, 2015 2.390 2.390 2.211 2.340 18,882 -0.01(-0.43%)
Aug 20, 2015 2.390 2.390 2.280 2.350 5,140 -0.04(-1.67%)
Aug 19, 2015 2.280 2.420 2.280 2.390 15,169 +0.04(+1.70%)
Aug 18, 2015 2.400 2.420 2.260 2.350 17,540 +0.03(+1.29%)
Aug 17, 2015 2.400 2.400 2.320 2.320 18,383 -0.04(-1.69%)
Aug 14, 2015 2.330 2.430 2.320 2.360 28,453 +0.02(+0.85%)
Aug 13, 2015 2.370 2.370 2.330 2.340 11,452 +0.00(+0.00%)
Aug 12, 2015 2.240 2.340 2.240 2.340 26,865 +0.04(+1.74%)
Aug 11, 2015 2.350 2.430 2.300 2.300 17,955 -0.02(-0.86%)
Aug 10, 2015 2.410 2.520 2.310 2.320 79,462 +0.00(+0.00%)
Aug 07, 2015 2.470 2.480 2.290 2.320 37,280 +0.07(+3.11%)
Aug 06, 2015 2.320 2.370 2.240 2.250 76,534 +0.03(+1.35%)
Aug 05, 2015 2.090 2.300 2.060 2.220 77,371 +0.13(+6.22%)
Aug 04, 2015 2.100 2.170 2.070 2.090 39,743 +0.03(+1.46%)
Aug 03, 2015 2.290 2.300 2.060 2.060 21,462 -0.25(-10.82%)
Jul 31, 2015 2.180 2.350 2.100 2.310 130,487 +0.17(+7.94%)
Jul 30, 2015 2.110 2.140 2.100 2.140 2,418 +0.03(+1.42%)
Jul 29, 2015 2.110 2.180 2.100 2.110 14,269 +0.01(+0.48%)
Jul 28, 2015 2.112 2.180 2.100 2.100 16,842 -0.01(-0.47%)
Jul 27, 2015 2.120 2.190 2.100 2.110 34,399 -0.01(-0.47%)
Jul 24, 2015 2.190 2.270 2.120 2.120 20,123 -0.09(-4.07%)
Jul 23, 2015 2.250 2.300 2.200 2.210 41,982 -0.07(-3.07%)
Jul 22, 2015 2.270 2.310 2.250 2.280 18,125 +0.08(+3.64%)
Jul 21, 2015 2.260 2.290 2.190 2.200 64,565 +0.00(+0.00%)
Jul 20, 2015 2.320 2.340 2.200 2.200 55,294 -0.10(-4.35%)
Jul 17, 2015 2.320 2.330 2.280 2.300 15,514 +0.00(+0.00%)
Jul 16, 2015 2.330 2.369 2.250 2.300 97,933 -0.03(-1.29%)
Jul 15, 2015 2.360 2.360 2.270 2.330 92,913 +0.07(+3.10%)
Jul 14, 2015 2.360 2.530 2.250 2.260 74,775 -0.14(-5.83%)
Jul 13, 2015 2.510 2.620 2.380 2.400 11,428 +0.00(+0.00%)
Jul 10, 2015 2.330 2.440 2.310 2.400 10,100 +0.14(+6.19%)
Jul 09, 2015 2.450 2.460 2.220 2.260 68,783 -0.15(-6.22%)
Jul 08, 2015 2.592 2.592 2.410 2.410 39,011 -0.18(-6.95%)
Jul 07, 2015 2.520 2.700 2.520 2.590 5,554 +0.02(+0.78%)
Jul 06, 2015 2.660 2.660 2.440 2.570 32,862 -0.09(-3.38%)
Jul 02, 2015 2.780 2.660 2.660 2.660 7,800 -0.05(-1.85%)
Jul 01, 2015 2.790 2.795 2.700 2.710 15,244 -0.08(-2.87%)
Jun 30, 2015 2.860 2.860 2.620 2.790 31,717 +0.19(+7.31%)
Jun 29, 2015 2.900 2.900 2.600 2.600 16,154 -0.36(-12.16%)
Jun 26, 2015 2.600 2.960 2.600 2.960 32,214 +0.35(+13.41%)
Jun 25, 2015 2.700 2.700 2.610 2.610 13,191 -0.09(-3.33%)
Jun 24, 2015 2.750 2.800 2.610 2.700 50,263 -0.10(-3.57%)
Jun 23, 2015 2.780 2.830 2.770 2.800 7,951 -0.02(-0.71%)
Jun 22, 2015 2.780 2.837 2.734 2.820 15,038 +0.02(+0.71%)
Jun 19, 2015 2.780 2.800 2.730 2.800 19,926 +0.03(+1.08%)
Jun 18, 2015 2.747 2.800 2.710 2.770 43,910 -0.02(-0.72%)
Jun 17, 2015 2.645 2.790 2.645 2.790 16,119 +0.00(+0.00%)
Jun 16, 2015 2.680 2.790 2.650 2.790 35,165 +0.03(+1.09%)
Jun 15, 2015 2.740 2.740 2.719 2.760 8,982 +0.10(+3.76%)
Jun 12, 2015 2.630 2.740 2.600 2.660 101,571 +0.09(+3.50%)
Jun 11, 2015 2.540 2.750 2.520 2.570 1,096,303 +0.03(+1.18%)
Jun 10, 2015 2.670 2.710 2.540 2.540 34,185 -0.09(-3.42%)
Jun 09, 2015 2.720 2.720 2.630 2.630 20,617 -0.05(-1.87%)
Jun 08, 2015 2.730 2.770 2.630 2.680 44,768 -0.02(-0.74%)
Jun 05, 2015 2.740 2.750 2.650 2.700 28,810 +0.01(+0.37%)
Jun 04, 2015 2.710 2.730 2.690 2.690 10,149 -0.03(-1.10%)
Jun 03, 2015 2.692 2.740 2.650 2.720 34,423 +0.07(+2.64%)
Jun 02, 2015 2.670 2.710 2.620 2.650 5,327 -0.05(-1.85%)
Jun 01, 2015 2.780 2.810 2.650 2.700 31,724 -0.19(-6.57%)
May 29, 2015 2.890 2.890 2.660 2.890 67,763 +0.00(+0.00%)
May 28, 2015 2.740 2.890 2.700 2.890 8,475 +0.09(+3.21%)
May 27, 2015 2.780 2.880 2.780 2.800 7,800 +0.02(+0.72%)
May 26, 2015 2.719 2.830 2.695 2.780 20,415 +0.05(+1.83%)
May 22, 2015 2.800 2.730 2.730 2.730 4,900 -0.02(-0.73%)
May 21, 2015 2.860 2.860 2.750 2.750 21,942 -0.09(-3.17%)
May 20, 2015 2.650 2.840 2.650 2.840 27,115 +0.19(+7.17%)
May 19, 2015 2.690 2.760 2.650 2.650 107,651 +0.00(+0.00%)
May 18, 2015 2.650 2.710 2.650 2.650 20,381 -0.05(-1.85%)
May 15, 2015 2.730 2.800 2.680 2.700 15,820 -0.07(-2.53%)
May 14, 2015 2.824 2.850 2.760 2.770 16,071 +0.04(+1.47%)
May 13, 2015 2.820 2.820 2.680 2.730 10,785 -0.12(-4.21%)
May 12, 2015 2.760 2.850 2.700 2.850 20,678 -0.01(-0.35%)
May 11, 2015 2.750 2.950 2.750 2.860 61,088 +0.11(+4.00%)
May 08, 2015 3.000 3.040 2.680 2.750 80,662 -0.26(-8.64%)
May 07, 2015 2.870 3.020 2.860 3.010 15,560 +0.14(+4.88%)
May 06, 2015 2.940 3.000 2.860 2.870 12,842 -0.09(-3.04%)
May 05, 2015 2.960 2.960 2.840 2.960 41,071 -0.04(-1.33%)
May 04, 2015 3.000 3.013 2.851 3.000 58,368 -0.01(-0.33%)
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.