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

Hennessy Advisors (NQ: HNNA )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2016 13.08 13.94 13.08 13.94 2,003 +0.72(+5.48%)
Apr 28, 2016 13.47 13.49 13.21 13.22 7,243 -0.14(-1.05%)
Apr 27, 2016 13.40 13.57 13.36 13.36 3,037 -0.10(-0.71%)
Apr 26, 2016 13.13 13.58 13.13 13.45 8,182 +0.17(+1.26%)
Apr 25, 2016 13.63 13.63 13.18 13.29 10,531 +0.04(+0.27%)
Apr 22, 2016 13.60 13.63 12.80 13.25 6,391 -0.39(-2.85%)
Apr 21, 2016 13.01 13.79 12.97 13.64 9,930 +0.60(+4.62%)
Apr 20, 2016 12.95 13.10 12.69 13.04 15,123 +0.04(+0.31%)
Apr 19, 2016 12.91 13.06 12.91 13.00 3,198 +0.09(+0.70%)
Apr 18, 2016 12.73 12.91 12.34 12.91 18,587 +0.03(+0.21%)
Apr 15, 2016 12.56 12.90 12.56 12.88 6,353 +0.31(+2.49%)
Apr 14, 2016 12.20 12.57 12.20 12.57 37,144 +0.36(+2.97%)
Apr 13, 2016 12.19 12.22 12.05 12.20 6,450 +0.03(+0.22%)
Apr 12, 2016 12.13 12.30 12.13 12.18 3,503 +0.08(+0.67%)
Apr 11, 2016 12.14 12.31 12.08 12.10 8,675 -0.08(-0.67%)
Apr 08, 2016 12.13 12.38 12.04 12.18 6,181 +0.09(+0.71%)
Apr 07, 2016 12.35 13.10 12.04 12.09 26,693 -0.13(-1.07%)
Apr 06, 2016 12.18 12.40 12.09 12.22 21,219 -0.02(-0.15%)
Apr 05, 2016 12.18 12.40 12.07 12.24 6,543 +0.05(+0.45%)
Apr 04, 2016 12.18 12.27 12.11 12.19 13,922 +0.09(+0.75%)
Apr 01, 2016 12.09 12.20 12.05 12.10 7,694 +0.01(+0.08%)
Mar 31, 2016 12.22 12.27 12.09 12.09 11,847 -0.17(-1.37%)
Mar 30, 2016 12.30 12.33 12.22 12.25 24,316 -0.12(-0.95%)
Mar 29, 2016 12.15 12.37 12.14 12.37 20,189 +0.20(+1.67%)
Mar 28, 2016 12.22 12.24 12.05 12.17 27,806 -0.05(-0.44%)
Mar 24, 2016 12.04 12.22 12.22 12.22 5,522 -0.06(-0.48%)
Mar 23, 2016 12.19 12.34 12.11 12.28 17,313 -0.03(-0.26%)
Mar 22, 2016 12.04 12.39 12.04 12.31 14,958 +0.29(+2.41%)
Mar 21, 2016 12.29 12.35 12.02 12.02 22,228 -0.38(-3.07%)
Mar 18, 2016 12.13 12.40 11.91 12.40 35,600 +0.37(+3.05%)
Mar 17, 2016 12.02 12.21 12.00 12.04 15,351 +0.00(+0.00%)
Mar 16, 2016 12.10 12.22 12.04 12.04 12,614 +0.00(+0.00%)
Mar 15, 2016 12.04 12.31 12.04 12.04 12,293 -0.03(-0.26%)
Mar 14, 2016 12.12 12.41 12.04 12.07 16,341 +0.03(+0.23%)
Mar 11, 2016 12.21 12.32 12.04 12.04 12,344 -0.01(-0.07%)
Mar 10, 2016 12.22 12.34 12.04 12.05 20,951 -0.05(-0.37%)
Mar 09, 2016 11.76 12.43 11.76 12.10 20,450 +0.36(+3.09%)
Mar 08, 2016 11.86 11.86 11.70 11.73 6,225 +0.03(+0.27%)
Mar 07, 2016 11.71 11.87 11.70 11.70 25,412 +0.05(+0.47%)
Mar 04, 2016 11.77 11.77 11.72 11.65 8,765 +0.00(+0.04%)
Mar 03, 2016 11.66 11.71 11.59 11.64 6,797 +0.07(+0.59%)
Mar 02, 2016 11.54 11.73 11.54 11.57 21,762 -0.10(-0.89%)
Mar 01, 2016 11.50 11.77 11.50 11.68 9,490 +0.18(+1.53%)
Feb 29, 2016 11.76 11.76 11.43 11.50 18,426 -0.11(-0.97%)
Feb 26, 2016 11.45 11.77 11.45 11.62 7,972 +0.11(+0.98%)
Feb 25, 2016 11.46 11.80 11.43 11.50 23,607 +0.07(+0.63%)
Feb 24, 2016 11.41 11.77 11.41 11.43 4,776 -0.04(-0.35%)
Feb 23, 2016 11.41 11.52 11.41 11.47 5,765 -0.19(-1.59%)
Feb 22, 2016 11.60 11.90 11.29 11.66 13,440 +0.06(+0.51%)
Feb 19, 2016 12.30 12.30 11.64 11.60 21,051 -0.37(-3.06%)
Feb 18, 2016 12.22 12.38 11.96 11.96 15,534 -0.48(-3.82%)
Feb 17, 2016 12.13 12.44 11.83 12.44 11,688 +0.48(+4.01%)
Feb 16, 2016 11.67 12.13 11.57 11.96 18,607 +0.29(+2.48%)
Feb 12, 2016 12.23 11.67 11.67 11.67 19,882 -0.45(-3.73%)
Feb 11, 2016 12.05 12.56 12.01 12.12 19,038 -0.39(-3.15%)
Feb 10, 2016 12.19 12.72 11.94 12.52 33,749 +0.41(+3.36%)
Feb 09, 2016 12.27 12.27 12.11 12.11 10,159 +0.16(+1.36%)
Feb 08, 2016 12.87 12.93 11.95 11.95 51,303 -0.76(-5.97%)
Feb 05, 2016 12.64 12.84 12.64 12.70 14,542 +0.26(+2.07%)
Feb 04, 2016 12.65 12.65 12.45 12.45 3,915 -0.01(-0.11%)
Feb 03, 2016 12.86 13.18 12.41 12.46 19,042 -0.43(-3.33%)
Feb 02, 2016 13.10 13.30 12.42 12.89 45,981 -0.45(-3.35%)
Feb 01, 2016 12.68 13.54 12.68 13.34 33,469 +0.68(+5.39%)
Jan 29, 2016 12.64 13.02 12.61 12.65 40,670 +0.46(+3.77%)
Jan 28, 2016 12.19 12.19 12.16 12.19 32,957 +0.00(+0.00%)
Jan 27, 2016 12.20 12.20 11.97 12.19 13,855 +0.04(+0.30%)
Jan 26, 2016 12.16 12.19 12.13 12.16 20,449 +0.01(+0.09%)
Jan 25, 2016 12.24 12.24 12.13 12.15 3,232 -0.04(-0.32%)
Jan 22, 2016 12.36 12.36 12.18 12.19 13,828 +0.16(+1.35%)
Jan 21, 2016 12.01 12.12 12.01 12.02 16,020 +0.02(+0.15%)
Jan 20, 2016 12.06 12.19 11.49 12.00 75,967 -0.18(-1.48%)
Jan 19, 2016 12.32 12.32 11.99 12.19 47,610 +0.07(+0.56%)
Jan 15, 2016 11.94 12.12 12.12 12.12 18,834 +0.01(+0.07%)
Jan 14, 2016 11.39 12.15 11.33 12.11 33,843 +0.66(+5.80%)
Jan 13, 2016 11.77 12.15 10.92 11.45 49,759 -0.46(-3.83%)
Jan 12, 2016 13.27 13.31 11.82 11.90 78,881 -1.37(-10.34%)
Jan 11, 2016 13.31 13.31 12.99 13.27 21,388 -0.04(-0.31%)
Jan 08, 2016 13.31 13.31 13.11 13.31 21,118 +0.00(+0.00%)
Jan 07, 2016 13.39 13.39 13.19 13.31 22,472 +0.03(+0.21%)
Jan 06, 2016 13.27 13.40 13.27 13.29 2,512 -0.12(-0.88%)
Jan 05, 2016 13.36 13.40 13.28 13.40 2,800 +0.00(+0.00%)
Jan 04, 2016 13.33 13.50 13.11 13.40 46,340 -0.12(-0.87%)
Dec 31, 2015 13.54 13.52 13.52 13.52 7,533 +0.07(+0.55%)
Dec 30, 2015 13.47 13.56 13.03 13.45 27,058 -0.09(-0.70%)
Dec 29, 2015 13.36 13.74 13.33 13.54 20,436 +0.22(+1.64%)
Dec 28, 2015 13.40 13.40 13.30 13.32 7,757 -0.08(-0.61%)
Dec 24, 2015 13.38 13.40 13.40 13.40 7,755 +0.10(+0.75%)
Dec 23, 2015 13.32 13.40 13.30 13.30 15,479 +0.00(+0.03%)
Dec 22, 2015 13.65 13.65 13.30 13.30 8,727 -0.15(-1.14%)
Dec 21, 2015 13.21 14.10 13.10 13.45 11,276 +0.36(+2.76%)
Dec 18, 2015 13.53 13.70 13.09 13.09 15,534 -0.24(-1.83%)
Dec 17, 2015 14.18 14.77 13.34 13.34 13,864 -0.39(-2.86%)
Dec 16, 2015 13.90 14.13 13.09 13.73 12,906 -0.19(-1.36%)
Dec 15, 2015 14.29 14.76 13.90 13.92 18,264 -0.12(-0.87%)
Dec 14, 2015 13.99 14.30 13.95 14.04 27,896 +0.14(+1.04%)
Dec 11, 2015 14.15 14.31 13.81 13.90 85,453 -0.54(-3.75%)
Dec 10, 2015 14.50 14.51 14.32 14.44 35,961 -0.17(-1.17%)
Dec 09, 2015 14.76 14.77 14.47 14.61 13,569 +0.08(+0.53%)
Dec 08, 2015 14.48 14.78 14.44 14.53 35,330 -0.06(-0.40%)
Dec 07, 2015 14.46 14.64 14.32 14.59 46,686 -0.06(-0.40%)
Dec 04, 2015 14.49 14.83 14.45 14.65 35,303 +0.00(+0.02%)
Dec 03, 2015 14.25 14.89 14.25 14.65 19,403 +0.40(+2.80%)
Dec 02, 2015 13.94 14.60 13.54 14.25 63,282 +0.44(+3.20%)
Dec 01, 2015 13.86 13.96 13.41 13.81 33,498 +0.49(+3.66%)
Nov 30, 2015 13.09 13.45 13.09 13.32 58,139 +0.23(+1.79%)
Nov 27, 2015 12.86 13.08 12.75 13.08 6,159 +0.30(+2.35%)
Nov 25, 2015 12.68 12.78 12.78 12.78 10,192 +0.24(+1.93%)
Nov 24, 2015 12.05 12.66 12.05 12.54 30,172 +0.40(+3.27%)
Nov 23, 2015 12.84 12.84 12.05 12.14 15,235 -0.81(-6.27%)
Nov 20, 2015 12.93 13.03 12.77 12.96 4,296 -0.09(-0.69%)
Nov 19, 2015 13.09 13.09 12.76 13.05 3,946 +0.09(+0.73%)
Nov 18, 2015 13.31 13.31 12.81 12.95 3,753 -0.16(-1.18%)
Nov 17, 2015 12.68 13.13 12.64 13.11 9,379 +0.36(+2.85%)
Nov 16, 2015 13.39 13.39 12.52 12.74 11,211 -0.52(-3.95%)
Nov 13, 2015 13.09 13.52 13.09 13.27 8,526 +0.18(+1.38%)
Nov 12, 2015 13.07 13.09 12.95 13.09 10,205 +0.14(+1.08%)
Nov 11, 2015 12.81 12.95 12.81 12.95 1,720 +0.22(+1.70%)
Nov 10, 2015 12.85 12.88 12.73 12.73 1,305 +0.17(+1.39%)
Nov 09, 2015 13.04 13.04 12.45 12.56 23,851 -0.06(-0.49%)
Nov 06, 2015 12.60 12.72 12.48 12.62 4,236 +0.02(+0.16%)
Nov 05, 2015 12.56 12.60 12.53 12.60 972 -0.01(-0.06%)
Nov 04, 2015 12.45 12.61 12.45 12.61 15,140 +0.14(+1.10%)
Nov 03, 2015 12.47 12.75 12.32 12.47 12,554 +0.20(+1.60%)
Nov 02, 2015 12.61 12.61 12.21 12.27 6,847 -0.29(-2.33%)
Oct 30, 2015 12.40 12.57 12.16 12.57 4,050 +0.14(+1.16%)
Oct 29, 2015 11.80 12.42 11.80 12.42 4,960 +0.57(+4.80%)
Oct 28, 2015 11.80 12.34 11.80 11.85 3,654 +0.14(+1.22%)
Oct 27, 2015 12.20 12.20 11.71 11.71 13,928 -0.45(-3.70%)
Oct 26, 2015 12.48 12.48 11.95 12.16 15,052 -0.32(-2.56%)
Oct 23, 2015 12.45 12.48 12.32 12.48 4,389 +0.23(+1.88%)
Oct 22, 2015 12.34 12.58 12.18 12.25 7,609 -0.10(-0.80%)
Oct 21, 2015 12.10 12.38 11.74 12.35 11,135 +0.59(+5.02%)
Oct 20, 2015 12.10 12.49 11.71 11.76 18,018 -0.73(-5.88%)
Oct 19, 2015 11.72 12.49 11.71 12.49 5,741 +0.77(+6.61%)
Oct 16, 2015 11.71 11.77 11.71 11.72 7,336 -0.08(-0.65%)
Oct 15, 2015 11.55 11.82 11.55 11.80 14,432 +0.33(+2.87%)
Oct 14, 2015 12.16 12.28 11.27 11.47 54,331 -0.67(-5.53%)
Oct 13, 2015 12.81 12.84 11.84 12.14 42,165 -0.68(-5.31%)
Oct 12, 2015 12.61 12.84 12.42 12.82 30,079 +0.23(+1.82%)
Oct 09, 2015 12.61 12.76 12.55 12.59 20,545 -0.19(-1.46%)
Oct 08, 2015 12.51 12.84 12.51 12.77 7,045 +0.34(+2.77%)
Oct 07, 2015 12.54 12.61 11.50 12.43 28,239 -0.04(-0.36%)
Oct 06, 2015 12.17 12.50 12.07 12.48 9,849 +0.76(+6.49%)
Oct 05, 2015 10.92 13.07 10.75 11.72 66,612 +0.80(+7.36%)
Oct 02, 2015 10.74 10.91 10.74 10.91 7,260 +0.17(+1.61%)
Oct 01, 2015 10.77 10.83 10.61 10.74 22,701 +0.04(+0.37%)
Sep 30, 2015 10.83 10.83 10.53 10.70 14,197 +0.16(+1.54%)
Sep 29, 2015 10.66 10.66 10.44 10.54 12,651 -0.16(-1.47%)
Sep 28, 2015 10.82 10.83 10.43 10.70 60,672 -0.12(-1.13%)
Sep 25, 2015 10.92 10.92 10.82 10.82 4,329 -0.10(-0.94%)
Sep 24, 2015 10.81 10.96 10.81 10.92 14,834 +0.07(+0.64%)
Sep 23, 2015 10.36 11.03 10.36 10.85 8,175 +0.06(+0.53%)
Sep 22, 2015 10.84 10.84 10.80 10.80 1,763 -0.42(-3.74%)
Sep 21, 2015 11.21 11.21 10.98 11.21 9,705 +0.00(+0.00%)
Sep 18, 2015 11.04 11.21 11.04 11.21 21,113 +0.17(+1.55%)
Sep 17, 2015 11.19 11.19 11.04 11.04 38,515 -0.12(-1.11%)
Sep 16, 2015 11.26 11.26 11.12 11.17 38,979 -0.05(-0.46%)
Sep 15, 2015 11.15 11.22 11.13 11.22 72,696 +0.05(+0.48%)
Sep 14, 2015 11.21 11.21 11.12 11.16 16,220 -0.00(-0.04%)
Sep 11, 2015 11.08 11.21 11.08 11.17 67,609 +0.09(+0.81%)
Sep 10, 2015 11.08 11.08 11.04 11.08 12,341 +0.02(+0.20%)
Sep 09, 2015 11.08 11.08 11.01 11.06 28,871 +0.06(+0.53%)
Sep 08, 2015 11.10 11.10 10.99 11.00 106,126 -0.09(-0.77%)
Sep 04, 2015 11.06 11.08 11.08 11.08 65,501 -0.03(-0.24%)
Sep 03, 2015 11.10 11.11 11.06 11.11 19,064 +0.01(+0.08%)
Sep 02, 2015 11.10 11.10 11.06 11.10 26,080 +0.01(+0.10%)
Sep 01, 2015 11.12 11.15 11.09 11.09 24,404 -0.05(-0.45%)
Aug 31, 2015 11.12 11.21 11.12 11.14 27,339 -0.06(-0.52%)
Aug 28, 2015 11.11 11.22 11.11 11.20 31,101 +0.06(+0.57%)
Aug 27, 2015 11.19 11.19 11.05 11.14 13,397 +0.09(+0.78%)
Aug 26, 2015 11.03 11.07 11.00 11.05 54,348 +0.06(+0.51%)
Aug 25, 2015 11.19 11.19 10.99 10.99 31,638 -0.06(-0.57%)
Aug 24, 2015 11.01 11.24 10.89 11.06 64,418 -0.01(-0.08%)
Aug 21, 2015 10.86 11.09 10.36 11.07 62,888 +0.71(+6.83%)
Aug 20, 2015 10.36 10.37 10.47 10.36 18,134 -0.11(-1.08%)
Aug 19, 2015 10.27 10.47 10.27 10.47 899 +0.12(+1.13%)
Aug 18, 2015 10.48 10.49 10.35 10.35 21,582 -0.14(-1.37%)
Aug 17, 2015 10.45 10.51 10.45 10.50 1,665 +0.10(+1.00%)
Aug 14, 2015 10.27 10.60 10.27 10.39 37,256 +0.15(+1.49%)
Aug 13, 2015 10.15 10.24 9.882 10.24 4,701 +0.02(+0.22%)
Aug 12, 2015 10.19 10.22 10.02 10.22 6,284 +0.32(+3.22%)
Aug 11, 2015 9.994 10.22 9.882 9.900 20,895 +0.01(+0.12%)
Aug 10, 2015 9.882 10.03 9.882 9.888 3,350 -0.22(-2.16%)
Aug 07, 2015 9.927 10.11 9.927 10.11 8,096 +0.29(+2.97%)
Aug 06, 2015 9.779 9.976 9.770 9.815 7,691 -0.11(-1.13%)
Aug 05, 2015 9.851 10.08 9.460 9.927 8,936 +0.24(+2.46%)
Aug 04, 2015 9.208 10.11 9.208 9.689 47,693 +0.74(+8.23%)
Jul 31, 2015 8.831 8.952 8.952 8.952 89 +0.31(+3.53%)
Jul 30, 2015 8.795 8.885 8.647 8.647 11,109 -0.29(-3.27%)
Jul 29, 2015 8.943 8.988 8.817 8.939 8,726 +0.06(+0.71%)
Jul 28, 2015 8.871 8.898 8.764 8.876 13,397 +0.11(+1.28%)
Jul 27, 2015 8.930 9.078 8.759 8.764 17,431 -0.26(-2.84%)
Jul 24, 2015 8.975 9.141 8.885 9.020 4,292 +0.06(+0.64%)
Jul 23, 2015 8.871 8.962 8.871 8.962 1,458 -0.13(-1.42%)
Jul 22, 2015 8.961 9.118 8.916 9.091 13,733 +0.19(+2.12%)
Jul 21, 2015 8.903 9.022 8.903 8.903 4,684 +0.01(+0.10%)
Jul 20, 2015 8.970 8.997 8.858 8.894 10,258 -0.05(-0.55%)
Jul 17, 2015 8.979 8.979 8.871 8.943 15,784 +0.07(+0.76%)
Jul 16, 2015 8.782 8.885 8.759 8.876 3,234 -0.26(-2.90%)
Jul 15, 2015 8.777 9.141 8.696 9.141 7,809 +0.39(+4.47%)
Jul 14, 2015 8.611 9.186 8.377 8.750 106,738 -0.01(-0.11%)
Jul 13, 2015 8.593 8.764 8.593 8.759 3,116 +0.16(+1.88%)
Jul 10, 2015 8.409 8.602 8.409 8.597 16,305 +0.05(+0.63%)
Jul 09, 2015 8.543 8.543 8.543 8.543 2,943 +0.01(+0.16%)
Jul 08, 2015 8.355 8.552 8.355 8.530 9,348 +0.18(+2.21%)
Jul 07, 2015 8.503 8.518 8.310 8.346 3,134 -0.27(-3.08%)
Jul 06, 2015 8.314 8.611 8.193 8.611 43,463 +0.25(+2.95%)
Jul 02, 2015 8.557 8.364 8.364 8.364 12,689 -0.55(-6.20%)
Jul 01, 2015 8.440 9.199 8.332 8.916 77,449 +0.45(+5.30%)
Jun 30, 2015 8.579 8.602 8.368 8.467 17,945 -0.04(-0.53%)
Jun 29, 2015 8.454 8.570 8.427 8.512 29,653 -0.16(-1.81%)
Jun 26, 2015 8.530 8.696 8.404 8.669 28,721 +0.11(+1.31%)
Jun 25, 2015 8.759 8.831 8.557 8.557 27,627 -0.13(-1.55%)
Jun 24, 2015 8.723 9.029 8.669 8.692 44,006 -0.16(-1.78%)
Jun 23, 2015 8.907 8.907 8.633 8.849 28,496 +0.00(+0.05%)
Jun 22, 2015 8.773 8.887 8.570 8.844 48,007 +0.09(+0.97%)
Jun 19, 2015 9.029 9.029 8.759 8.759 51,896 -0.31(-3.47%)
Jun 18, 2015 9.204 9.204 9.074 9.074 1,233 -0.02(-0.25%)
Jun 17, 2015 8.820 9.096 8.820 9.096 6,509 +0.18(+2.02%)
Jun 16, 2015 9.091 9.096 8.903 8.916 2,787 -0.09(-1.00%)
Jun 15, 2015 9.163 9.199 8.984 9.006 27,803 +0.03(+0.35%)
Jun 12, 2015 9.172 9.208 9.074 8.975 5,507 -0.18(-1.91%)
Jun 11, 2015 8.759 9.150 8.669 9.150 8,375 +0.48(+5.54%)
Jun 10, 2015 8.584 8.732 8.400 8.669 30,343 -0.02(-0.21%)
Jun 09, 2015 8.826 8.826 8.561 8.687 37,065 -0.07(-0.77%)
Jun 08, 2015 8.642 8.759 8.552 8.755 20,074 +0.01(+0.12%)
Jun 05, 2015 8.755 8.755 8.744 8.744 1,271 +0.05(+0.60%)
Jun 04, 2015 8.615 8.692 8.615 8.692 2,411 +0.09(+1.04%)
Jun 03, 2015 8.602 8.624 8.534 8.602 19,081 -0.04(-0.52%)
Jun 02, 2015 8.651 8.732 8.494 8.647 42,875 -0.07(-0.77%)
Jun 01, 2015 9.163 9.163 8.517 8.714 22,037 -0.03(-0.31%)
May 29, 2015 8.611 8.741 8.476 8.741 12,039 +0.15(+1.78%)
May 28, 2015 8.732 8.755 8.588 8.588 13,560 +0.01(+0.10%)
May 27, 2015 8.759 8.759 8.557 8.579 11,890 -0.15(-1.70%)
May 26, 2015 8.728 8.728 8.728 8.728 690 -0.01(-0.15%)
May 22, 2015 8.557 8.741 8.741 8.741 16,696 +0.18(+2.15%)
May 21, 2015 8.557 8.584 8.548 8.557 23,464 +0.00(+0.00%)
May 20, 2015 8.540 8.624 8.530 8.557 24,237 +0.04(+0.45%)
May 19, 2015 8.579 8.579 8.512 8.519 11,293 -0.00(-0.03%)
May 18, 2015 8.552 8.557 8.427 8.521 25,791 -0.11(-1.30%)
May 15, 2015 8.588 8.633 8.476 8.633 5,607 +0.04(+0.47%)
May 14, 2015 8.804 8.804 8.579 8.593 104,462 -0.05(-0.62%)
May 13, 2015 8.737 8.804 8.620 8.647 21,525 -0.09(-1.03%)
May 12, 2015 8.804 8.808 8.642 8.737 22,790 -0.47(-5.12%)
May 11, 2015 8.871 9.208 8.570 9.208 18,705 +0.25(+2.81%)
May 08, 2015 9.159 9.159 8.759 8.956 35,016 -0.12(-1.34%)
May 07, 2015 9.159 9.213 9.074 9.078 16,133 +0.01(+0.10%)
May 06, 2015 8.961 9.433 8.961 9.069 82,391 +0.53(+6.21%)
May 05, 2015 8.597 8.602 8.525 8.539 16,073 -0.13(-1.45%)
May 04, 2015 8.669 8.669 8.660 8.665 4,167 -0.03(-0.36%)
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.