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

On Deck Capital Inc (NY: ONDK )

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 (%)
Oct 31, 2017 4.880 4.970 4.840 4.930 390,821 +0.08(+1.65%)
Oct 30, 2017 4.880 4.940 4.790 4.850 253,894 -0.03(-0.61%)
Oct 27, 2017 4.760 4.950 4.680 4.880 252,159 +0.08(+1.67%)
Oct 26, 2017 4.950 4.980 4.730 4.800 227,635 -0.11(-2.24%)
Oct 25, 2017 5.010 5.040 4.880 4.910 316,771 -0.10(-2.00%)
Oct 24, 2017 4.950 5.075 4.930 5.010 228,726 +0.03(+0.60%)
Oct 23, 2017 5.130 5.160 4.820 4.980 318,407 -0.12(-2.35%)
Oct 20, 2017 5.150 5.170 5.060 5.100 189,289 +0.04(+0.79%)
Oct 19, 2017 5.060 5.100 5.000 5.060 301,718 -0.02(-0.39%)
Oct 18, 2017 5.020 5.150 4.940 5.080 420,853 +0.01(+0.20%)
Oct 17, 2017 5.060 5.180 4.970 5.070 355,739 +0.02(+0.40%)
Oct 16, 2017 4.880 5.070 4.870 5.050 495,585 +0.17(+3.48%)
Oct 13, 2017 4.820 4.950 4.760 4.880 230,962 +0.08(+1.67%)
Oct 12, 2017 4.790 4.860 4.770 4.800 260,539 -0.01(-0.21%)
Oct 11, 2017 4.700 4.860 4.650 4.810 312,404 +0.12(+2.56%)
Oct 10, 2017 4.730 4.760 4.660 4.690 239,054 +0.00(+0.00%)
Oct 09, 2017 4.720 4.740 4.570 4.690 250,633 -0.01(-0.21%)
Oct 06, 2017 4.590 4.715 4.530 4.700 197,774 +0.11(+2.40%)
Oct 05, 2017 4.620 4.710 4.580 4.590 217,580 -0.01(-0.22%)
Oct 04, 2017 4.760 4.760 4.570 4.600 219,604 -0.16(-3.36%)
Oct 03, 2017 4.710 4.805 4.690 4.760 214,422 +0.00(+0.00%)
Oct 02, 2017 4.710 4.760 4.620 4.760 230,596 +0.09(+1.93%)
Sep 29, 2017 4.720 4.780 4.660 4.670 228,658 -0.08(-1.68%)
Sep 28, 2017 4.760 4.770 4.620 4.750 246,300 -0.02(-0.42%)
Sep 27, 2017 4.620 4.810 4.600 4.770 329,620 +0.22(+4.84%)
Sep 26, 2017 4.480 4.665 4.470 4.550 288,763 +0.11(+2.48%)
Sep 25, 2017 4.610 4.660 4.400 4.440 467,260 -0.17(-3.69%)
Sep 22, 2017 4.740 4.760 4.590 4.610 170,782 -0.14(-2.95%)
Sep 21, 2017 4.710 4.790 4.660 4.750 208,330 +0.03(+0.64%)
Sep 20, 2017 4.600 4.760 4.600 4.720 273,139 +0.11(+2.39%)
Sep 19, 2017 4.730 4.730 4.550 4.610 475,938 -0.14(-2.95%)
Sep 18, 2017 4.600 4.760 4.600 4.750 308,693 +0.17(+3.71%)
Sep 15, 2017 4.580 4.620 4.510 4.580 434,581 +0.02(+0.44%)
Sep 14, 2017 4.760 4.780 4.520 4.560 342,450 -0.21(-4.40%)
Sep 13, 2017 4.750 4.900 4.710 4.770 404,894 +0.00(+0.00%)
Sep 12, 2017 4.680 4.890 4.660 4.770 237,470 +0.12(+2.58%)
Sep 11, 2017 4.710 4.790 4.630 4.650 178,764 -0.02(-0.43%)
Sep 08, 2017 4.660 4.770 4.600 4.670 174,907 +0.01(+0.21%)
Sep 07, 2017 4.770 4.820 4.650 4.660 261,370 -0.13(-2.71%)
Sep 06, 2017 4.670 4.840 4.601 4.790 349,463 +0.11(+2.35%)
Sep 05, 2017 4.710 4.750 4.590 4.680 368,418 -0.06(-1.27%)
Sep 01, 2017 4.810 4.840 4.645 4.740 280,632 -0.09(-1.86%)
Aug 31, 2017 4.810 4.920 4.810 4.830 242,715 +0.01(+0.21%)
Aug 30, 2017 4.810 4.840 4.740 4.820 197,086 +0.01(+0.21%)
Aug 29, 2017 4.660 4.830 4.540 4.810 353,681 +0.08(+1.69%)
Aug 28, 2017 4.670 4.785 4.670 4.730 254,910 +0.07(+1.50%)
Aug 25, 2017 4.700 4.750 4.635 4.660 463,869 -0.05(-1.06%)
Aug 24, 2017 4.700 4.750 4.600 4.710 642,267 +0.01(+0.21%)
Aug 23, 2017 4.650 4.750 4.600 4.700 621,591 +0.03(+0.64%)
Aug 22, 2017 4.710 4.795 4.640 4.670 873,886 -0.03(-0.64%)
Aug 21, 2017 4.680 4.780 4.640 4.700 300,868 +0.01(+0.21%)
Aug 18, 2017 4.670 4.720 4.620 4.690 278,084 -0.08(-1.68%)
Aug 17, 2017 4.890 4.890 4.740 4.770 338,870 -0.12(-2.45%)
Aug 16, 2017 4.810 4.900 4.770 4.890 380,069 +0.08(+1.66%)
Aug 15, 2017 4.870 4.970 4.770 4.810 265,848 -0.09(-1.84%)
Aug 14, 2017 4.800 4.950 4.800 4.900 737,314 +0.13(+2.73%)
Aug 11, 2017 4.670 4.890 4.540 4.770 466,702 -0.07(-1.45%)
Aug 10, 2017 4.830 5.070 4.790 4.840 902,649 +0.02(+0.41%)
Aug 09, 2017 4.960 4.970 4.810 4.820 500,367 -0.19(-3.79%)
Aug 08, 2017 5.000 5.180 4.920 5.010 1,425,937 +0.01(+0.20%)
Aug 07, 2017 4.380 5.180 4.300 5.000 2,794,746 +0.78(+18.48%)
Aug 04, 2017 4.190 4.280 4.120 4.220 234,493 +0.03(+0.72%)
Aug 03, 2017 4.100 4.210 3.980 4.190 265,124 +0.09(+2.20%)
Aug 02, 2017 4.210 4.220 4.050 4.100 341,358 -0.11(-2.61%)
Aug 01, 2017 4.310 4.320 4.200 4.210 135,691 -0.09(-2.09%)
Jul 31, 2017 4.370 4.370 4.240 4.300 222,493 -0.05(-1.15%)
Jul 28, 2017 4.340 4.385 4.320 4.350 201,226 -0.02(-0.46%)
Jul 27, 2017 4.390 4.404 4.270 4.370 326,295 -0.02(-0.46%)
Jul 26, 2017 4.350 4.420 4.310 4.390 136,658 +0.04(+0.92%)
Jul 25, 2017 4.340 4.480 4.280 4.350 227,560 +0.03(+0.69%)
Jul 24, 2017 4.450 4.480 4.250 4.320 357,564 -0.13(-2.92%)
Jul 21, 2017 4.590 4.610 4.430 4.450 418,270 -0.13(-2.84%)
Jul 20, 2017 4.600 4.450 4.580 209,028 +0.06(+1.33%)
Jul 19, 2017 4.440 4.560 4.440 4.520 209,215 +0.03(+0.67%)
Jul 18, 2017 4.480 4.500 4.420 4.490 229,483 -0.01(-0.22%)
Jul 17, 2017 4.590 4.660 4.500 4.500 233,718 -0.13(-2.81%)
Jul 14, 2017 4.580 4.680 4.570 4.630 279,501 -0.02(-0.43%)
Jul 13, 2017 4.680 4.680 4.600 4.650 361,091 -0.03(-0.64%)
Jul 12, 2017 4.650 4.690 4.560 4.680 330,341 +0.05(+1.08%)
Jul 11, 2017 4.630 4.745 4.580 4.630 293,254 -0.01(-0.22%)
Jul 10, 2017 4.750 4.810 4.630 4.640 297,433 -0.12(-2.52%)
Jul 07, 2017 4.610 4.760 4.570 4.760 255,752 +0.15(+3.25%)
Jul 06, 2017 4.700 4.780 4.580 4.610 293,503 -0.14(-2.95%)
Jul 05, 2017 4.800 4.850 4.610 4.750 386,555 -0.11(-2.26%)
Jul 03, 2017 4.660 4.870 4.580 4.860 509,971 +0.20(+4.29%)
Jun 30, 2017 4.730 4.730 4.515 4.660 379,112 -0.05(-1.06%)
Jun 29, 2017 4.640 4.720 4.560 4.710 522,953 +0.11(+2.39%)
Jun 28, 2017 4.650 4.700 4.550 4.600 759,269 -0.02(-0.43%)
Jun 27, 2017 4.630 4.690 4.540 4.620 405,453 -0.02(-0.43%)
Jun 26, 2017 4.620 4.660 4.550 4.640 403,225 +0.05(+1.09%)
Jun 23, 2017 4.490 4.600 4.480 4.590 822,837 +0.09(+2.00%)
Jun 22, 2017 4.380 4.510 4.380 4.500 406,971 +0.12(+2.74%)
Jun 21, 2017 4.340 4.480 4.290 4.380 523,837 +0.04(+0.92%)
Jun 20, 2017 4.260 4.360 4.190 4.340 311,184 +0.06(+1.40%)
Jun 19, 2017 4.180 4.280 4.140 4.280 281,242 +0.09(+2.15%)
Jun 16, 2017 4.200 4.250 4.130 4.190 1,021,330 -0.02(-0.48%)
Jun 15, 2017 4.250 4.340 4.180 4.210 475,283 -0.10(-2.32%)
Jun 14, 2017 4.220 4.320 4.140 4.310 509,887 +0.07(+1.65%)
Jun 13, 2017 4.300 4.320 4.150 4.240 394,790 -0.06(-1.40%)
Jun 12, 2017 4.230 4.330 4.220 4.300 630,154 +0.07(+1.65%)
Jun 09, 2017 4.200 4.250 4.110 4.230 608,770 +0.05(+1.20%)
Jun 08, 2017 3.890 4.200 3.850 4.180 749,765 +0.26(+6.63%)
Jun 07, 2017 3.890 4.045 3.865 3.920 385,067 +0.03(+0.77%)
Jun 06, 2017 3.850 3.930 3.790 3.890 456,298 -0.04(-1.02%)
Jun 05, 2017 3.910 3.940 3.855 3.930 377,071 -0.02(-0.51%)
Jun 02, 2017 4.000 4.050 3.830 3.950 434,879 -0.04(-1.00%)
Jun 01, 2017 3.730 4.060 3.620 3.990 1,491,071 +0.45(+12.71%)
May 31, 2017 3.550 3.590 3.470 3.540 506,122 -0.01(-0.28%)
May 30, 2017 3.610 3.630 3.500 3.550 387,665 -0.02(-0.56%)
May 26, 2017 3.560 3.670 3.520 3.570 491,463 +0.02(+0.56%)
May 25, 2017 3.650 3.710 3.550 3.550 357,072 -0.10(-2.74%)
May 24, 2017 3.840 3.850 3.640 3.650 451,898 -0.17(-4.45%)
May 23, 2017 3.910 3.970 3.730 3.820 1,588,069 +0.19(+5.23%)
May 22, 2017 3.440 3.800 3.430 3.630 1,957,549 +0.24(+7.08%)
May 19, 2017 3.380 3.440 3.350 3.390 523,853 +0.01(+0.30%)
May 18, 2017 3.380 3.430 3.290 3.380 1,069,157 -0.02(-0.59%)
May 17, 2017 3.550 3.570 3.380 3.400 975,039 -0.20(-5.56%)
May 16, 2017 3.730 3.750 3.570 3.600 780,734 -0.10(-2.70%)
May 15, 2017 3.720 3.850 3.690 3.700 444,552 -0.05(-1.33%)
May 12, 2017 3.860 3.950 3.740 3.750 765,111 -0.15(-3.85%)
May 11, 2017 3.950 4.020 3.840 3.900 537,351 -0.09(-2.26%)
May 10, 2017 4.060 4.060 3.910 3.990 686,140 -0.07(-1.72%)
May 09, 2017 4.260 4.390 4.050 4.060 1,373,615 -0.26(-6.02%)
May 08, 2017 4.380 4.400 3.920 4.320 1,157,519 -0.32(-6.90%)
May 05, 2017 4.640 4.690 4.560 4.640 261,100 +0.03(+0.65%)
May 04, 2017 4.660 4.692 4.520 4.610 158,320 -0.01(-0.22%)
May 03, 2017 4.680 4.692 4.560 4.620 203,984 -0.06(-1.28%)
May 02, 2017 4.780 4.820 4.645 4.680 200,961 -0.11(-2.30%)
May 01, 2017 4.810 4.840 4.750 4.790 215,575 +0.04(+0.84%)
Apr 28, 2017 4.780 4.790 4.700 4.750 244,182 -0.01(-0.21%)
Apr 27, 2017 4.860 4.905 4.710 4.760 201,697 -0.10(-2.06%)
Apr 26, 2017 4.750 4.920 4.730 4.860 268,644 +0.13(+2.75%)
Apr 25, 2017 4.660 4.790 4.650 4.730 422,215 +0.13(+2.83%)
Apr 24, 2017 4.620 4.670 4.570 4.600 658,109 +0.05(+1.10%)
Apr 21, 2017 4.620 4.640 4.540 4.550 383,021 -0.05(-1.09%)
Apr 20, 2017 4.550 4.650 4.500 4.600 1,361,956 +0.09(+2.00%)
Apr 19, 2017 4.520 4.670 4.510 4.510 599,342 +0.12(+2.73%)
Apr 18, 2017 4.320 4.460 4.310 4.390 433,659 +0.04(+0.92%)
Apr 17, 2017 4.480 4.480 4.240 4.350 1,034,446 -0.11(-2.47%)
Apr 13, 2017 4.580 4.660 4.430 4.460 472,053 -0.15(-3.25%)
Apr 12, 2017 4.570 4.650 4.560 4.610 230,280 +0.01(+0.22%)
Apr 11, 2017 4.470 4.610 4.470 4.600 206,688 +0.09(+2.00%)
Apr 10, 2017 4.420 4.530 4.340 4.510 266,851 +0.09(+2.04%)
Apr 07, 2017 4.590 4.620 4.390 4.420 519,565 -0.21(-4.54%)
Apr 06, 2017 4.630 4.710 4.580 4.630 307,850 +0.01(+0.22%)
Apr 05, 2017 4.750 4.800 4.550 4.620 777,191 -0.09(-1.91%)
Apr 04, 2017 4.740 4.830 4.680 4.710 549,500 -0.03(-0.63%)
Apr 03, 2017 5.040 5.070 4.650 4.740 663,473 -0.30(-5.95%)
Mar 31, 2017 4.910 5.330 4.860 5.040 922,537 +0.13(+2.65%)
Mar 30, 2017 4.800 4.980 4.760 4.910 477,137 +0.11(+2.29%)
Mar 29, 2017 4.770 4.890 4.720 4.800 388,911 +0.02(+0.42%)
Mar 28, 2017 4.680 4.900 4.650 4.780 461,742 +0.07(+1.49%)
Mar 27, 2017 4.520 4.720 4.500 4.710 684,931 +0.09(+1.95%)
Mar 24, 2017 4.780 4.820 4.570 4.620 310,425 -0.15(-3.14%)
Mar 23, 2017 4.580 4.970 4.580 4.770 832,474 +0.29(+6.47%)
Mar 22, 2017 4.470 4.515 4.370 4.480 290,713 -0.02(-0.44%)
Mar 21, 2017 4.680 4.690 4.490 4.500 404,484 -0.13(-2.81%)
Mar 20, 2017 4.740 4.740 4.580 4.630 742,124 -0.12(-2.53%)
Mar 17, 2017 4.770 4.835 4.720 4.750 639,361 +0.01(+0.21%)
Mar 16, 2017 4.650 4.820 4.600 4.740 796,884 +0.10(+2.16%)
Mar 15, 2017 4.750 4.790 4.630 4.640 384,445 -0.10(-2.11%)
Mar 14, 2017 4.850 4.860 4.580 4.740 465,798 -0.12(-2.47%)
Mar 13, 2017 4.860 4.930 4.750 4.860 265,305 -0.01(-0.21%)
Mar 10, 2017 4.900 4.950 4.750 4.870 452,377 +0.01(+0.21%)
Mar 09, 2017 5.050 5.090 4.860 4.860 244,138 -0.20(-3.95%)
Mar 08, 2017 4.970 5.120 4.880 5.060 329,389 +0.11(+2.22%)
Mar 07, 2017 4.970 5.060 4.920 4.950 259,685 -0.06(-1.20%)
Mar 06, 2017 4.800 5.050 4.750 5.010 577,429 +0.11(+2.24%)
Mar 03, 2017 5.000 5.060 4.880 4.900 419,370 -0.18(-3.54%)
Mar 02, 2017 5.250 5.260 5.060 5.080 416,648 -0.22(-4.15%)
Mar 01, 2017 5.470 5.520 5.260 5.300 468,640 -0.04(-0.75%)
Feb 28, 2017 5.760 5.820 5.320 5.340 447,855 -0.42(-7.29%)
Feb 27, 2017 5.460 5.770 5.410 5.760 452,216 +0.30(+5.49%)
Feb 24, 2017 5.450 5.470 5.370 5.460 255,122 -0.07(-1.27%)
Feb 23, 2017 5.300 5.600 5.191 5.530 725,286 +0.23(+4.34%)
Feb 22, 2017 5.140 5.350 5.070 5.300 661,227 +0.11(+2.12%)
Feb 21, 2017 4.900 5.290 4.880 5.190 966,176 +0.30(+6.13%)
Feb 17, 2017 4.890 4.890 4.890 0 -0.12(-2.40%)
Feb 16, 2017 5.100 5.140 4.260 5.010 2,627,506 -0.61(-10.85%)
Feb 15, 2017 5.650 5.728 5.460 5.620 508,031 -0.07(-1.23%)
Feb 14, 2017 5.610 5.740 5.510 5.690 311,559 +0.09(+1.61%)
Feb 13, 2017 5.710 5.740 5.500 5.600 395,678 -0.08(-1.41%)
Feb 10, 2017 5.450 5.710 5.410 5.680 295,479 +0.22(+4.03%)
Feb 09, 2017 5.310 5.470 5.300 5.460 190,348 +0.17(+3.21%)
Feb 08, 2017 5.210 5.300 5.111 5.290 239,457 +0.05(+0.95%)
Feb 07, 2017 5.210 5.250 5.140 5.240 513,026 +0.05(+0.96%)
Feb 06, 2017 5.160 5.340 5.150 5.190 332,736 +0.04(+0.78%)
Feb 03, 2017 5.060 5.200 5.030 5.150 220,006 +0.18(+3.62%)
Feb 02, 2017 5.140 5.149 4.940 4.970 157,664 -0.20(-3.87%)
Feb 01, 2017 5.110 5.260 5.030 5.170 203,259 +0.14(+2.78%)
Jan 31, 2017 4.860 5.060 4.830 5.030 212,359 +0.16(+3.29%)
Jan 30, 2017 4.730 4.900 4.550 4.870 471,295 +0.09(+1.88%)
Jan 27, 2017 4.800 4.830 4.679 4.780 243,139 -0.04(-0.83%)
Jan 26, 2017 4.940 4.960 4.820 4.820 190,392 -0.11(-2.23%)
Jan 25, 2017 4.970 5.031 4.920 4.930 218,203 +0.04(+0.82%)
Jan 24, 2017 4.960 4.985 4.800 4.890 334,109 +0.01(+0.20%)
Jan 23, 2017 4.860 4.990 4.750 4.880 350,272 -0.03(-0.61%)
Jan 20, 2017 4.790 4.920 4.760 4.910 169,876 +0.11(+2.29%)
Jan 19, 2017 4.820 4.878 4.760 4.800 451,711 +0.00(+0.00%)
Jan 18, 2017 4.870 4.870 4.660 4.800 357,290 -0.05(-1.03%)
Jan 17, 2017 4.960 5.139 4.840 4.850 178,256 -0.13(-2.61%)
Jan 13, 2017 4.980 4.980 4.980 0 +0.13(+2.68%)
Jan 12, 2017 5.010 5.020 4.780 4.850 278,830 -0.20(-3.96%)
Jan 11, 2017 4.890 5.060 4.810 5.050 303,360 +0.13(+2.64%)
Jan 10, 2017 4.790 4.960 4.720 4.920 308,711 +0.14(+2.93%)
Jan 09, 2017 4.830 4.880 4.750 4.780 343,396 -0.05(-1.04%)
Jan 06, 2017 4.800 4.890 4.720 4.830 387,554 +0.07(+1.47%)
Jan 05, 2017 5.130 5.161 4.760 4.760 945,513 -0.34(-6.67%)
Jan 04, 2017 4.700 5.420 4.695 5.100 1,933,825 +0.44(+9.44%)
Jan 03, 2017 4.680 4.780 4.550 4.660 772,770 +0.03(+0.65%)
Dec 30, 2016 4.630 4.630 4.630 0 +0.04(+0.87%)
Dec 29, 2016 4.570 4.640 4.400 4.590 510,774 +0.04(+0.88%)
Dec 28, 2016 4.610 4.610 4.340 4.550 4,031,580 -0.05(-1.09%)
Dec 27, 2016 4.610 4.750 4.580 4.600 422,238 +0.02(+0.44%)
Dec 23, 2016 4.580 4.580 4.580 0 +0.31(+7.26%)
Dec 22, 2016 4.400 4.460 4.260 4.270 332,435 -0.13(-2.95%)
Dec 21, 2016 4.380 4.420 4.290 4.400 311,496 +0.03(+0.69%)
Dec 20, 2016 4.300 4.410 4.300 4.370 295,383 +0.11(+2.58%)
Dec 19, 2016 4.300 4.325 4.180 4.260 366,742 +0.01(+0.24%)
Dec 16, 2016 4.230 4.380 4.150 4.250 655,795 +0.06(+1.43%)
Dec 15, 2016 4.200 4.445 4.160 4.190 813,795 -0.01(-0.24%)
Dec 14, 2016 4.230 4.270 4.117 4.200 488,687 -0.05(-1.18%)
Dec 13, 2016 4.320 4.390 4.230 4.250 693,326 -0.01(-0.23%)
Dec 12, 2016 4.290 4.460 4.230 4.260 375,769 -0.04(-0.93%)
Dec 09, 2016 4.070 4.450 4.070 4.300 1,070,163 +0.25(+6.17%)
Dec 08, 2016 4.270 4.380 4.000 4.050 1,358,085 -0.17(-4.03%)
Dec 07, 2016 4.300 4.440 4.210 4.220 745,267 -0.06(-1.40%)
Dec 06, 2016 4.300 4.340 4.150 4.280 727,550 +0.03(+0.71%)
Dec 05, 2016 4.480 4.565 4.160 4.250 638,007 -0.16(-3.63%)
Dec 02, 2016 4.440 4.490 4.390 4.410 127,247 -0.01(-0.23%)
Dec 01, 2016 4.660 4.720 4.400 4.420 227,603 -0.18(-3.91%)
Nov 30, 2016 4.610 4.740 4.560 4.600 189,187 -0.01(-0.22%)
Nov 29, 2016 4.710 4.710 4.580 4.610 203,464 -0.06(-1.28%)
Nov 28, 2016 4.800 4.820 4.640 4.670 202,561 -0.14(-2.91%)
Nov 25, 2016 4.750 4.850 4.650 4.810 148,894 +0.09(+1.91%)
Nov 23, 2016 4.720 4.720 4.720 0 -0.02(-0.42%)
Nov 22, 2016 4.790 4.890 4.650 4.740 448,251 -0.02(-0.42%)
Nov 21, 2016 4.860 4.872 4.640 4.760 179,723 -0.05(-1.04%)
Nov 18, 2016 4.710 4.830 4.690 4.810 223,103 +0.13(+2.78%)
Nov 17, 2016 4.860 4.960 4.630 4.680 265,061 -0.21(-4.29%)
Nov 16, 2016 5.000 5.070 4.850 4.890 433,251 -0.15(-2.98%)
Nov 15, 2016 5.400 5.431 5.040 5.040 477,340 -0.43(-7.86%)
Nov 14, 2016 5.610 5.880 5.350 5.470 1,016,897 -0.09(-1.62%)
Nov 11, 2016 5.000 5.570 4.985 5.560 649,282 +0.55(+10.98%)
Nov 10, 2016 4.550 5.020 4.340 5.010 640,390 +0.59(+13.35%)
Nov 09, 2016 3.640 4.540 3.640 4.420 1,058,917 +0.54(+13.92%)
Nov 08, 2016 4.000 4.000 3.860 3.880 945,257 -0.15(-3.72%)
Nov 07, 2016 4.120 4.200 4.000 4.030 1,152,489 +0.01(+0.25%)
Nov 04, 2016 4.150 4.220 3.980 4.020 1,755,508 -0.07(-1.71%)
Nov 03, 2016 4.950 4.970 4.060 4.090 702,638 -0.43(-9.51%)
Nov 02, 2016 4.760 4.850 4.510 4.520 367,575 -0.26(-5.44%)
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.