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

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 6.650 6.700 6.450 6.500 16,897 -0.15(-2.26%)
Aug 30, 2017 6.450 6.700 6.450 6.650 33,378 +0.20(+3.10%)
Aug 29, 2017 6.300 6.450 6.300 6.450 9,565 +0.15(+2.38%)
Aug 28, 2017 6.300 6.400 6.250 6.300 20,603 -0.05(-0.79%)
Aug 25, 2017 6.350 6.300 6.350 7,392 +0.00(+0.00%)
Aug 24, 2017 6.400 6.400 6.300 6.350 11,477 +0.00(+0.00%)
Aug 23, 2017 6.485 6.485 6.300 6.350 21,868 +0.00(+0.00%)
Aug 22, 2017 6.600 6.650 6.350 6.350 25,076 -0.15(-2.31%)
Aug 21, 2017 6.750 6.800 6.500 6.500 28,571 -0.30(-4.41%)
Aug 18, 2017 6.305 6.800 6.305 6.800 31,251 +0.15(+2.26%)
Aug 17, 2017 6.650 6.750 6.450 6.650 48,843 -0.10(-1.48%)
Aug 16, 2017 6.600 6.800 6.100 6.750 40,585 +0.10(+1.50%)
Aug 15, 2017 6.750 6.755 6.600 6.650 35,607 -0.10(-1.48%)
Aug 14, 2017 6.550 6.785 6.500 6.750 18,148 +0.20(+3.05%)
Aug 11, 2017 6.600 6.725 6.550 6.550 52,986 -0.05(-0.76%)
Aug 10, 2017 6.800 6.800 6.600 6.600 23,565 -0.05(-0.75%)
Aug 09, 2017 6.600 6.750 6.468 6.650 22,451 +0.00(+0.00%)
Aug 08, 2017 6.750 6.885 6.600 6.650 17,064 -0.05(-0.75%)
Aug 07, 2017 6.850 6.950 6.505 6.700 59,475 -0.10(-1.47%)
Aug 04, 2017 6.450 6.800 6.450 6.800 31,922 +0.35(+5.43%)
Aug 03, 2017 6.900 6.900 6.350 6.450 59,330 -0.50(-7.19%)
Aug 02, 2017 6.850 6.950 6.550 6.950 46,092 +0.15(+2.21%)
Aug 01, 2017 6.957 6.957 6.750 6.800 39,073 -0.08(-1.09%)
Jul 31, 2017 6.950 7.050 6.875 6.875 29,777 -0.17(-2.48%)
Jul 28, 2017 7.000 7.050 6.850 7.050 19,519 +0.00(+0.00%)
Jul 27, 2017 7.050 6.900 7.050 26,094 +0.00(+0.00%)
Jul 26, 2017 7.250 7.250 6.900 7.050 13,863 -0.15(-2.08%)
Jul 25, 2017 7.200 7.350 7.150 7.200 43,488 +0.05(+0.70%)
Jul 24, 2017 6.900 7.200 6.900 7.150 42,339 +0.30(+4.38%)
Jul 21, 2017 6.800 7.150 6.750 6.850 135,728 -0.05(-0.72%)
Jul 20, 2017 7.050 7.100 6.900 6.900 34,843 -0.25(-3.50%)
Jul 19, 2017 7.150 7.200 6.900 7.150 53,785 +0.00(+0.00%)
Jul 18, 2017 7.200 7.225 7.000 7.150 36,454 -0.05(-0.69%)
Jul 17, 2017 7.300 7.408 7.100 7.200 39,681 -0.10(-1.37%)
Jul 14, 2017 7.250 7.350 7.250 7.300 16,887 +0.00(+0.00%)
Jul 13, 2017 7.200 7.350 7.151 7.300 38,736 +0.15(+2.10%)
Jul 12, 2017 7.150 7.450 7.000 7.150 97,514 +0.00(+0.00%)
Jul 11, 2017 7.200 7.250 7.100 7.150 17,934 -0.10(-1.38%)
Jul 10, 2017 7.100 7.400 7.100 7.250 37,719 +0.10(+1.40%)
Jul 07, 2017 7.100 7.150 6.900 7.150 30,328 +0.10(+1.42%)
Jul 06, 2017 6.950 7.350 6.950 7.050 49,583 +0.00(+0.00%)
Jul 05, 2017 7.650 7.650 6.949 7.050 82,820 -0.40(-5.37%)
Jul 03, 2017 7.200 7.450 7.200 7.450 49,926 +0.25(+3.47%)
Jun 30, 2017 6.850 7.360 6.800 7.200 118,293 +0.35(+5.11%)
Jun 29, 2017 6.750 6.850 6.650 6.850 64,992 +0.15(+2.24%)
Jun 28, 2017 6.850 6.850 6.700 6.700 52,554 -0.15(-2.19%)
Jun 27, 2017 6.800 6.950 6.700 6.850 83,995 -0.04(-0.63%)
Jun 26, 2017 6.900 6.956 6.750 6.894 46,878 -0.11(-1.52%)
Jun 23, 2017 6.650 7.000 6.650 7.000 46,462 +0.30(+4.48%)
Jun 22, 2017 6.850 6.850 6.550 6.700 52,669 -0.10(-1.47%)
Jun 21, 2017 6.850 6.850 6.550 6.800 37,041 -0.05(-0.73%)
Jun 20, 2017 6.650 6.850 6.500 6.850 56,418 +0.20(+3.01%)
Jun 19, 2017 6.700 6.750 6.500 6.650 65,520 +0.05(+0.76%)
Jun 16, 2017 6.650 6.800 6.500 6.600 32,496 -0.05(-0.75%)
Jun 15, 2017 6.800 6.800 6.550 6.650 25,790 -0.15(-2.21%)
Jun 14, 2017 6.750 6.885 6.500 6.800 50,616 +0.05(+0.74%)
Jun 13, 2017 7.000 7.000 6.650 6.750 98,839 -0.25(-3.57%)
Jun 12, 2017 7.050 7.050 6.800 7.000 141,232 +0.00(+0.00%)
Jun 09, 2017 6.800 7.000 6.800 7.000 69,442 +0.25(+3.70%)
Jun 08, 2017 6.950 7.000 6.555 6.750 119,853 -0.25(-3.57%)
Jun 07, 2017 6.750 7.050 6.600 7.000 75,626 +0.30(+4.48%)
Jun 06, 2017 6.900 6.900 6.550 6.700 58,011 -0.25(-3.60%)
Jun 05, 2017 6.750 6.965 6.650 6.950 82,977 +0.25(+3.73%)
Jun 02, 2017 6.700 6.750 6.610 6.700 46,183 +0.10(+1.52%)
Jun 01, 2017 6.550 6.800 6.388 6.600 41,450 +0.20(+3.12%)
May 31, 2017 6.700 6.775 6.250 6.400 40,002 -0.35(-5.19%)
May 30, 2017 6.250 6.750 6.250 6.750 56,621 +0.60(+9.76%)
May 26, 2017 6.000 6.200 5.995 6.150 64,171 +0.15(+2.50%)
May 25, 2017 5.900 6.000 5.750 6.000 20,856 +0.10(+1.69%)
May 24, 2017 5.900 5.900 5.750 5.900 129,239 +0.00(+0.00%)
May 23, 2017 5.850 5.950 5.750 5.900 66,559 +0.05(+0.85%)
May 22, 2017 6.000 6.086 5.755 5.850 88,630 -0.15(-2.50%)
May 19, 2017 6.000 6.042 5.950 6.000 9,848 +0.00(+0.00%)
May 18, 2017 5.900 6.100 5.900 6.000 80,730 +0.00(+0.00%)
May 17, 2017 6.050 6.050 5.900 6.000 35,313 -0.15(-2.44%)
May 16, 2017 6.300 6.300 6.050 6.150 63,601 -0.05(-0.81%)
May 15, 2017 6.250 6.350 6.100 6.200 131,783 +0.15(+2.48%)
May 12, 2017 6.000 6.107 5.950 6.050 33,797 +0.10(+1.68%)
May 11, 2017 5.850 6.050 5.850 5.950 60,434 +0.05(+0.85%)
May 10, 2017 5.900 6.350 5.750 5.900 42,858 +0.00(+0.00%)
May 09, 2017 6.150 6.650 5.800 5.900 190,902 -0.35(-5.60%)
May 08, 2017 6.100 6.250 5.850 6.250 63,319 +0.30(+5.04%)
May 05, 2017 5.750 6.200 5.729 5.950 134,501 +0.25(+4.39%)
May 04, 2017 5.631 5.750 5.545 5.700 132,258 +0.15(+2.70%)
May 03, 2017 5.595 5.645 5.525 5.550 33,738 +0.00(+0.00%)
May 02, 2017 5.750 5.750 5.550 5.550 24,958 -0.05(-0.89%)
May 01, 2017 5.450 5.695 5.450 5.600 56,807 +0.10(+1.82%)
Apr 28, 2017 5.588 5.700 5.450 5.500 3,005 -0.05(-0.90%)
Apr 27, 2017 5.600 5.650 5.550 5.550 14,693 -0.05(-0.89%)
Apr 26, 2017 5.750 5.800 5.573 5.600 27,819 -0.05(-0.88%)
Apr 25, 2017 5.500 5.650 5.500 5.650 8,839 +0.15(+2.73%)
Apr 24, 2017 5.450 5.637 5.450 5.500 16,829 +0.05(+0.92%)
Apr 21, 2017 5.550 5.550 5.275 5.450 30,114 -0.20(-3.54%)
Apr 20, 2017 5.650 5.800 5.550 5.650 10,978 +0.00(+0.00%)
Apr 19, 2017 5.700 5.937 5.600 5.650 7,464 +0.00(+0.00%)
Apr 18, 2017 5.800 5.800 5.650 5.650 36,693 -0.05(-0.88%)
Apr 17, 2017 5.555 5.700 5.555 5.700 27,141 +0.11(+1.89%)
Apr 13, 2017 5.500 5.645 5.380 5.594 34,820 +0.14(+2.65%)
Apr 12, 2017 5.350 5.500 5.300 5.450 65,443 +0.10(+1.87%)
Apr 11, 2017 5.313 5.500 5.313 5.350 13,828 +0.05(+0.94%)
Apr 10, 2017 5.395 5.450 5.300 5.300 12,720 -0.05(-0.93%)
Apr 07, 2017 5.250 5.400 5.250 5.350 34,105 +0.05(+0.94%)
Apr 06, 2017 5.350 5.350 5.250 5.300 23,308 +0.05(+0.95%)
Apr 05, 2017 5.330 5.345 5.250 5.250 22,684 -0.05(-0.94%)
Apr 04, 2017 5.400 5.450 5.300 5.300 15,600 +0.00(+0.00%)
Apr 03, 2017 5.450 5.500 5.300 5.300 34,581 -0.15(-2.75%)
Mar 31, 2017 5.400 5.500 5.400 5.450 38,391 +0.00(+0.00%)
Mar 30, 2017 5.450 5.500 5.410 5.450 21,796 +0.10(+1.87%)
Mar 29, 2017 5.400 5.475 5.350 5.350 27,108 +0.00(+0.00%)
Mar 28, 2017 5.450 5.450 5.350 5.350 19,423 -0.10(-1.83%)
Mar 27, 2017 5.500 5.500 5.400 5.450 11,325 +0.00(+0.00%)
Mar 24, 2017 5.500 5.595 5.450 5.450 30,285 +0.00(+0.00%)
Mar 23, 2017 5.400 5.500 5.350 5.450 23,455 +0.10(+1.87%)
Mar 22, 2017 5.537 5.537 5.350 5.350 15,246 -0.10(-1.83%)
Mar 21, 2017 5.587 5.600 5.450 5.450 11,340 -0.05(-0.91%)
Mar 20, 2017 5.450 5.600 5.450 5.500 33,560 +0.00(+0.00%)
Mar 17, 2017 5.700 5.717 5.500 5.500 26,528 -0.15(-2.65%)
Mar 16, 2017 5.630 5.700 5.600 5.650 25,922 +0.10(+1.80%)
Mar 15, 2017 5.650 5.650 5.500 5.550 35,539 -0.05(-0.89%)
Mar 14, 2017 5.700 5.700 5.550 5.600 11,130 +0.00(+0.00%)
Mar 13, 2017 5.650 5.800 5.550 5.600 16,485 +0.05(+0.90%)
Mar 10, 2017 5.500 5.700 5.500 5.550 41,150 +0.00(+0.00%)
Mar 09, 2017 5.700 5.750 5.550 5.550 41,452 -0.20(-3.48%)
Mar 08, 2017 5.800 5.889 5.650 5.750 17,799 -0.10(-1.71%)
Mar 07, 2017 5.850 5.850 5.800 5.850 15,664 -0.05(-0.85%)
Mar 06, 2017 5.850 6.000 5.850 5.900 53,213 +0.05(+0.85%)
Mar 03, 2017 5.850 5.950 5.750 5.850 29,657 +0.05(+0.86%)
Mar 02, 2017 5.650 5.916 5.592 5.800 49,936 +0.15(+2.65%)
Mar 01, 2017 5.650 6.050 5.550 5.650 80,418 +0.20(+3.67%)
Feb 28, 2017 5.450 5.550 5.345 5.450 55,784 -0.05(-0.91%)
Feb 27, 2017 5.500 5.591 5.450 5.500 59,285 +0.00(+0.00%)
Feb 24, 2017 5.500 5.500 5.300 5.500 32,902 +0.10(+1.85%)
Feb 23, 2017 5.795 5.795 5.400 5.400 43,592 -0.40(-6.90%)
Feb 22, 2017 5.900 5.907 5.750 5.800 7,687 +0.00(+0.00%)
Feb 21, 2017 5.450 6.100 5.450 5.800 59,797 +0.30(+5.45%)
Feb 17, 2017 5.500 5.500 5.500 0 -0.15(-2.65%)
Feb 16, 2017 5.500 5.900 5.450 5.650 47,464 +0.20(+3.67%)
Feb 15, 2017 5.500 5.500 5.450 5.450 11,912 +0.00(+0.00%)
Feb 14, 2017 5.400 5.650 5.400 5.450 56,906 +0.15(+2.83%)
Feb 13, 2017 5.050 5.550 5.050 5.300 156,756 +0.25(+4.95%)
Feb 10, 2017 5.050 5.200 5.000 5.050 37,786 +0.00(+0.00%)
Feb 09, 2017 5.300 5.300 5.050 5.050 6,152 -0.05(-0.98%)
Feb 08, 2017 5.200 5.200 5.000 5.100 34,691 -0.15(-2.86%)
Feb 07, 2017 5.350 5.400 5.200 5.250 15,410 -0.15(-2.78%)
Feb 06, 2017 5.500 5.550 5.400 5.400 31,534 -0.10(-1.82%)
Feb 03, 2017 5.550 5.550 5.450 5.500 6,801 +0.00(+0.00%)
Feb 02, 2017 5.500 5.550 5.433 5.500 14,602 -0.05(-0.90%)
Feb 01, 2017 5.400 5.550 5.400 5.550 2,964 +0.05(+0.91%)
Jan 31, 2017 5.400 5.500 5.400 5.500 18,540 +0.05(+0.92%)
Jan 30, 2017 5.550 5.550 5.400 5.450 13,610 -0.10(-1.80%)
Jan 27, 2017 5.505 5.550 5.500 5.550 14,142 +0.05(+0.91%)
Jan 26, 2017 5.550 5.550 5.500 5.500 7,723 +0.00(+0.00%)
Jan 25, 2017 5.400 5.600 5.400 5.500 16,407 +0.10(+1.85%)
Jan 24, 2017 5.350 5.400 5.350 5.400 5,349 +0.00(+0.00%)
Jan 23, 2017 5.450 5.500 5.375 5.400 6,826 -0.05(-0.92%)
Jan 20, 2017 5.463 5.463 5.442 5.450 1,180 +0.00(+0.00%)
Jan 19, 2017 5.450 5.500 5.424 5.450 16,385 +0.05(+0.93%)
Jan 18, 2017 5.300 5.400 5.200 5.400 17,668 +0.15(+2.86%)
Jan 17, 2017 5.200 5.300 5.200 5.250 13,643 +0.05(+0.96%)
Jan 13, 2017 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 12, 2017 5.150 5.200 5.150 5.200 16,548 +0.05(+0.97%)
Jan 11, 2017 5.150 5.200 5.100 5.150 11,001 -0.05(-0.96%)
Jan 10, 2017 5.050 5.200 5.050 5.200 13,236 -0.05(-0.95%)
Jan 09, 2017 5.200 5.250 5.050 5.250 15,027 +0.04(+0.81%)
Jan 06, 2017 5.150 5.250 5.088 5.208 17,847 +0.01(+0.15%)
Jan 05, 2017 4.995 5.200 4.995 5.200 22,407 +0.25(+5.05%)
Jan 04, 2017 4.900 5.000 4.900 4.950 4,089 +0.03(+0.51%)
Jan 03, 2017 4.950 4.950 4.925 4.925 3,802 -0.03(-0.51%)
Dec 30, 2016 4.950 4.950 4.950 0 +0.10(+2.06%)
Dec 29, 2016 4.800 4.850 4.750 4.850 8,344 +0.10(+2.11%)
Dec 28, 2016 4.800 4.850 4.750 4.750 6,545 +0.00(+0.00%)
Dec 27, 2016 4.750 4.838 4.700 4.750 30,395 -0.05(-1.04%)
Dec 23, 2016 4.800 4.800 4.800 0 -0.05(-1.03%)
Dec 22, 2016 4.800 4.850 4.700 4.850 5,379 +0.09(+1.95%)
Dec 21, 2016 4.855 4.888 4.700 4.757 9,586 -0.14(-2.91%)
Dec 20, 2016 4.905 4.949 4.850 4.900 10,946 -0.01(-0.20%)
Dec 19, 2016 4.900 4.961 4.900 4.910 10,604 -0.04(-0.71%)
Dec 16, 2016 4.900 4.945 4.900 4.945 2,506 -0.00(-0.10%)
Dec 15, 2016 4.900 4.950 4.900 4.950 1,640 +0.10(+2.06%)
Dec 14, 2016 4.880 4.950 4.850 4.850 6,542 +0.00(+0.00%)
Dec 13, 2016 4.800 4.857 4.800 4.850 13,607 +0.05(+1.04%)
Dec 12, 2016 4.800 4.850 4.800 4.800 2,511 +0.05(+1.05%)
Dec 09, 2016 4.800 4.843 4.700 4.750 13,233 -0.05(-1.04%)
Dec 08, 2016 4.800 4.900 4.800 4.800 14,841 +0.00(+0.00%)
Dec 07, 2016 4.800 4.950 4.750 4.800 30,001 +0.10(+2.13%)
Dec 06, 2016 4.750 4.850 4.700 4.700 14,166 -0.10(-2.08%)
Dec 05, 2016 4.790 4.800 4.712 4.800 1,989 +0.10(+2.13%)
Dec 02, 2016 4.800 4.802 4.700 4.700 6,614 -0.05(-1.05%)
Dec 01, 2016 5.050 5.050 4.700 4.750 57,756 -0.30(-5.94%)
Nov 30, 2016 5.050 5.050 4.907 5.050 15,274 +0.04(+0.90%)
Nov 29, 2016 4.850 5.050 4.800 5.005 33,313 +0.21(+4.27%)
Nov 28, 2016 4.800 4.900 4.750 4.800 29,016 +0.00(+0.00%)
Nov 25, 2016 4.687 4.800 4.687 4.800 14,914 +0.15(+3.23%)
Nov 23, 2016 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 22, 2016 4.650 4.700 4.650 4.650 3,618 +0.05(+1.09%)
Nov 21, 2016 4.700 4.800 4.600 4.600 32,019 -0.05(-1.08%)
Nov 18, 2016 4.700 4.800 4.600 4.650 13,886 +0.05(+1.09%)
Nov 17, 2016 4.650 4.850 4.550 4.600 56,550 -0.10(-2.13%)
Nov 16, 2016 4.350 4.750 4.345 4.700 43,377 +0.40(+9.30%)
Nov 15, 2016 4.200 4.300 4.150 4.300 26,928 +0.05(+1.18%)
Nov 14, 2016 4.438 4.438 4.250 4.250 31,824 +0.00(+0.00%)
Nov 11, 2016 4.250 4.350 4.150 4.250 55,433 -0.10(-2.30%)
Nov 10, 2016 4.488 4.488 4.300 4.350 17,603 +0.00(+0.00%)
Nov 09, 2016 4.200 4.395 4.200 4.350 12,853 +0.05(+1.16%)
Nov 08, 2016 4.300 4.640 4.300 4.300 18,702 -0.10(-2.27%)
Nov 07, 2016 4.150 4.600 4.150 4.400 40,775 +0.30(+7.32%)
Nov 04, 2016 4.194 4.200 4.100 4.100 10,228 +0.05(+1.23%)
Nov 03, 2016 4.150 4.150 4.050 4.050 21,178 -0.10(-2.41%)
Nov 02, 2016 4.150 4.200 4.050 4.150 12,223 +0.05(+1.22%)
Nov 01, 2016 4.050 4.250 4.000 4.100 14,965 +0.00(+0.00%)
Oct 31, 2016 4.050 4.100 4.000 4.100 23,925 -0.05(-1.20%)
Oct 28, 2016 4.300 4.300 4.050 4.150 3,367 -0.15(-3.49%)
Oct 27, 2016 4.350 4.545 3.755 4.300 31,074 -0.20(-4.44%)
Oct 26, 2016 4.550 4.795 4.400 4.500 36,670 -0.15(-3.23%)
Oct 25, 2016 4.600 4.650 4.550 4.650 3,321 +0.00(+0.00%)
Oct 24, 2016 4.450 4.850 4.450 4.650 12,376 +0.10(+2.20%)
Oct 21, 2016 4.200 4.550 4.200 4.550 11,503 +0.25(+5.81%)
Oct 20, 2016 4.155 4.400 4.150 4.300 6,037 +0.10(+2.38%)
Oct 19, 2016 4.050 4.300 4.000 4.200 46,912 +0.15(+3.70%)
Oct 18, 2016 4.150 4.155 4.050 4.050 14,218 -0.10(-2.41%)
Oct 17, 2016 4.095 4.250 4.000 4.150 31,667 +0.08(+1.97%)
Oct 14, 2016 4.094 4.094 3.960 4.070 4,112 +0.01(+0.25%)
Oct 13, 2016 3.970 4.110 3.970 4.060 3,066 +0.04(+1.00%)
Oct 12, 2016 3.980 4.070 3.980 4.020 4,689 +0.10(+2.55%)
Oct 11, 2016 3.900 3.940 3.810 3.920 9,822 -0.07(-1.75%)
Oct 10, 2016 3.910 3.990 3.791 3.990 5,857 +0.06(+1.53%)
Oct 07, 2016 3.930 3.930 3.920 3.930 3,257 +0.00(+0.00%)
Oct 06, 2016 4.040 4.040 3.930 3.930 5,575 +0.01(+0.26%)
Oct 05, 2016 3.970 3.990 3.920 3.920 6,970 -0.07(-1.75%)
Oct 04, 2016 4.050 4.050 3.960 3.990 33,387 -0.06(-1.48%)
Oct 03, 2016 4.090 4.120 4.050 4.050 8,937 -0.06(-1.46%)
Sep 30, 2016 4.100 4.150 4.100 4.110 3,192 +0.00(+0.00%)
Sep 29, 2016 4.100 4.190 4.100 4.110 7,117 +0.01(+0.24%)
Sep 28, 2016 4.150 4.150 4.090 4.100 6,658 +0.01(+0.24%)
Sep 27, 2016 4.130 4.130 4.090 4.090 9,714 -0.04(-1.02%)
Sep 26, 2016 4.128 4.149 4.128 4.132 3,812 +0.02(+0.54%)
Sep 23, 2016 4.110 4.140 4.100 4.110 2,723 -0.04(-0.96%)
Sep 22, 2016 4.130 4.240 4.090 4.150 9,794 -0.01(-0.24%)
Sep 21, 2016 4.190 4.190 4.119 4.160 11,379 -0.02(-0.48%)
Sep 20, 2016 4.140 4.190 4.140 4.180 18,165 +0.04(+0.97%)
Sep 19, 2016 4.120 4.220 4.080 4.140 20,315 -0.08(-1.90%)
Sep 16, 2016 4.045 4.220 4.010 4.220 63,345 +0.27(+6.84%)
Sep 15, 2016 4.000 4.040 3.950 3.950 11,140 -0.01(-0.25%)
Sep 14, 2016 4.060 4.080 3.922 3.960 35,561 -0.05(-1.25%)
Sep 13, 2016 4.250 4.250 4.000 4.010 123,880 -0.23(-5.42%)
Sep 12, 2016 4.110 4.270 4.090 4.240 47,672 +0.15(+3.67%)
Sep 09, 2016 4.120 4.160 4.090 4.090 65,459 -0.06(-1.45%)
Sep 08, 2016 4.200 4.210 4.110 4.150 15,693 +0.03(+0.73%)
Sep 07, 2016 4.288 4.288 4.120 4.120 32,886 -0.05(-1.20%)
Sep 06, 2016 4.360 4.360 4.160 4.170 12,378 -0.18(-4.14%)
Sep 02, 2016 4.360 4.350 4.350 4.350 17,600 +0.04(+0.93%)
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.