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 (%)
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%)
Nov 01, 2016 4.900 4.906 4.500 4.780 386,928 -0.11(-2.25%)
Oct 31, 2016 4.880 4.930 4.830 4.890 196,009 +0.05(+1.03%)
Oct 28, 2016 4.750 4.900 4.730 4.840 144,745 +0.04(+0.83%)
Oct 27, 2016 4.880 4.880 4.760 4.800 115,897 -0.03(-0.62%)
Oct 26, 2016 4.810 4.980 4.785 4.830 162,288 -0.02(-0.41%)
Oct 25, 2016 4.680 4.920 4.680 4.850 253,971 +0.15(+3.19%)
Oct 24, 2016 4.580 4.750 4.560 4.700 208,187 +0.14(+3.07%)
Oct 21, 2016 4.540 4.640 4.500 4.560 184,677 -0.05(-1.08%)
Oct 20, 2016 4.600 4.700 4.560 4.610 73,314 -0.02(-0.43%)
Oct 19, 2016 4.700 4.760 4.610 4.630 163,138 -0.04(-0.86%)
Oct 18, 2016 4.730 4.780 4.610 4.670 294,434 +0.04(+0.86%)
Oct 17, 2016 4.850 4.880 4.520 4.630 487,189 -0.23(-4.73%)
Oct 14, 2016 4.960 5.070 4.790 4.860 286,631 -0.05(-1.02%)
Oct 13, 2016 5.030 5.070 4.900 4.910 279,089 -0.21(-4.10%)
Oct 12, 2016 5.260 5.260 5.060 5.120 194,731 -0.10(-1.92%)
Oct 11, 2016 5.380 5.450 5.210 5.220 124,781 -0.22(-4.04%)
Oct 10, 2016 5.350 5.480 5.350 5.440 186,396 +0.13(+2.45%)
Oct 07, 2016 5.460 5.530 5.310 5.310 119,398 -0.16(-2.93%)
Oct 06, 2016 5.550 5.620 5.390 5.470 188,619 -0.13(-2.32%)
Oct 05, 2016 5.480 5.650 5.460 5.600 149,247 +0.15(+2.75%)
Oct 04, 2016 5.570 5.663 5.430 5.450 129,065 -0.10(-1.80%)
Oct 03, 2016 5.620 5.680 5.495 5.550 158,379 -0.15(-2.63%)
Sep 30, 2016 5.710 5.745 5.580 5.700 211,797 +0.02(+0.35%)
Sep 29, 2016 5.880 5.960 5.670 5.680 162,748 -0.23(-3.89%)
Sep 28, 2016 5.860 5.920 5.775 5.910 132,421 +0.06(+1.03%)
Sep 27, 2016 5.820 5.890 5.730 5.850 213,617 +0.01(+0.17%)
Sep 26, 2016 5.880 5.890 5.750 5.840 264,178 -0.08(-1.35%)
Sep 23, 2016 6.000 6.060 5.890 5.920 248,795 -0.09(-1.50%)
Sep 22, 2016 5.980 6.080 5.965 6.010 297,162 +0.02(+0.33%)
Sep 21, 2016 6.020 6.080 5.880 5.990 218,104 -0.03(-0.50%)
Sep 20, 2016 6.010 6.070 5.960 6.020 374,365 +0.07(+1.18%)
Sep 19, 2016 5.990 6.085 5.880 5.950 349,822 +0.06(+1.02%)
Sep 16, 2016 6.000 6.060 5.870 5.890 500,375 -0.13(-2.16%)
Sep 15, 2016 6.020 6.120 5.961 6.020 297,154 +0.03(+0.50%)
Sep 14, 2016 6.170 6.340 5.950 5.990 267,082 -0.20(-3.23%)
Sep 13, 2016 5.950 6.270 5.940 6.190 403,894 +0.17(+2.82%)
Sep 12, 2016 5.980 6.070 5.770 6.020 253,100 -0.05(-0.82%)
Sep 09, 2016 6.220 6.230 6.060 6.070 366,054 -0.19(-3.04%)
Sep 08, 2016 6.390 6.400 6.190 6.260 311,521 -0.12(-1.88%)
Sep 07, 2016 6.340 6.410 6.340 6.380 197,514 +0.03(+0.47%)
Sep 06, 2016 6.390 6.460 6.300 6.350 241,068 +0.00(+0.00%)
Sep 02, 2016 6.250 6.350 6.350 6.350 226,200 +0.10(+1.60%)
Sep 01, 2016 6.330 6.380 6.130 6.250 259,840 -0.08(-1.26%)
Aug 31, 2016 6.370 6.450 6.250 6.330 274,076 -0.06(-0.94%)
Aug 30, 2016 6.310 6.460 6.250 6.390 401,869 +0.10(+1.59%)
Aug 29, 2016 6.160 6.340 6.100 6.290 239,975 +0.12(+1.94%)
Aug 26, 2016 6.150 6.350 6.070 6.170 266,895 +0.01(+0.16%)
Aug 25, 2016 6.060 6.160 6.020 6.160 182,560 +0.07(+1.15%)
Aug 24, 2016 6.150 6.270 6.055 6.090 283,456 -0.03(-0.49%)
Aug 23, 2016 6.100 6.285 6.090 6.120 406,746 +0.09(+1.49%)
Aug 22, 2016 6.200 6.200 5.970 6.030 384,585 -0.18(-2.90%)
Aug 19, 2016 6.250 6.250 6.115 6.210 525,437 -0.06(-0.96%)
Aug 18, 2016 6.260 6.300 6.200 6.270 268,380 +0.02(+0.32%)
Aug 17, 2016 6.150 6.300 5.880 6.250 802,690 +0.09(+1.46%)
Aug 16, 2016 6.030 6.340 6.030 6.160 1,206,495 +0.12(+1.99%)
Aug 15, 2016 5.870 6.110 5.770 6.040 1,002,077 +0.16(+2.72%)
Aug 12, 2016 5.770 5.940 5.600 5.880 479,496 +0.10(+1.73%)
Aug 11, 2016 5.440 5.920 5.410 5.780 584,906 +0.30(+5.47%)
Aug 10, 2016 5.610 5.880 5.480 5.480 847,722 -0.20(-3.52%)
Aug 09, 2016 4.960 6.180 4.860 5.680 1,910,165 +0.52(+10.08%)
Aug 08, 2016 5.170 5.400 5.120 5.160 573,305 -0.09(-1.71%)
Aug 05, 2016 5.170 5.429 5.170 5.250 528,536 +0.04(+0.77%)
Aug 04, 2016 4.990 5.245 4.990 5.210 423,965 +0.13(+2.56%)
Aug 03, 2016 5.000 5.100 4.980 5.080 594,089 +0.08(+1.60%)
Aug 02, 2016 5.170 5.290 4.970 5.000 415,703 -0.17(-3.29%)
Aug 01, 2016 5.190 5.270 5.100 5.170 153,248 -0.03(-0.58%)
Jul 29, 2016 5.170 5.270 5.070 5.200 258,968 -0.01(-0.19%)
Jul 28, 2016 5.320 5.370 5.200 5.210 157,819 -0.10(-1.88%)
Jul 27, 2016 5.310 5.410 5.280 5.310 356,312 +0.03(+0.57%)
Jul 26, 2016 5.020 5.280 5.020 5.280 321,501 +0.22(+4.35%)
Jul 25, 2016 5.180 5.190 5.000 5.060 370,374 -0.16(-3.07%)
Jul 22, 2016 5.260 5.350 5.160 5.220 263,900 -0.05(-0.95%)
Jul 21, 2016 5.290 5.400 5.240 5.270 274,649 -0.05(-0.94%)
Jul 20, 2016 5.320 5.420 5.200 5.320 251,854 +0.03(+0.57%)
Jul 19, 2016 5.450 5.464 5.274 5.290 261,500 -0.20(-3.64%)
Jul 18, 2016 5.340 5.495 5.280 5.490 301,535 +0.13(+2.43%)
Jul 15, 2016 5.370 5.390 5.260 5.360 366,008 +0.04(+0.75%)
Jul 14, 2016 5.390 5.435 5.280 5.320 313,372 +0.03(+0.57%)
Jul 13, 2016 5.470 5.510 5.190 5.290 371,111 -0.17(-3.11%)
Jul 12, 2016 5.370 5.570 5.350 5.460 494,462 +0.14(+2.63%)
Jul 11, 2016 5.280 5.350 5.260 5.320 357,380 +0.07(+1.33%)
Jul 08, 2016 5.280 5.437 5.240 5.250 681,711 +0.01(+0.19%)
Jul 07, 2016 5.160 5.480 5.002 5.240 638,293 +0.30(+6.07%)
Jul 06, 2016 4.880 5.000 4.760 4.940 414,379 +0.05(+1.02%)
Jul 05, 2016 5.180 5.210 4.840 4.890 382,060 -0.36(-6.86%)
Jul 01, 2016 5.150 5.250 5.250 5.250 407,400 +0.10(+1.94%)
Jun 30, 2016 5.200 5.210 4.990 5.150 655,885 -0.04(-0.77%)
Jun 29, 2016 5.010 5.230 4.920 5.190 417,583 +0.26(+5.27%)
Jun 28, 2016 4.830 5.014 4.760 4.930 674,866 +0.22(+4.67%)
Jun 27, 2016 5.090 5.090 4.700 4.710 1,273,242 -0.49(-9.42%)
Jun 24, 2016 5.120 5.400 5.090 5.200 4,006,599 -0.27(-4.94%)
Jun 23, 2016 5.390 5.590 5.360 5.470 540,160 +0.16(+3.01%)
Jun 22, 2016 5.440 5.590 5.240 5.310 566,222 -0.11(-2.03%)
Jun 21, 2016 5.490 5.490 5.280 5.420 689,018 -0.05(-0.91%)
Jun 20, 2016 5.190 5.500 5.160 5.470 976,809 +0.37(+7.25%)
Jun 17, 2016 5.110 5.250 5.040 5.100 810,813 +0.00(+0.00%)
Jun 16, 2016 4.950 5.110 4.850 5.100 529,765 +0.11(+2.20%)
Jun 15, 2016 4.920 5.140 4.830 4.990 403,373 +0.07(+1.42%)
Jun 14, 2016 4.870 5.070 4.840 4.920 591,214 -0.01(-0.20%)
Jun 13, 2016 5.020 5.170 4.770 4.930 928,018 -0.18(-3.52%)
Jun 10, 2016 5.000 5.150 5.000 5.110 620,477 +0.06(+1.19%)
Jun 09, 2016 5.100 5.120 4.810 5.050 531,896 -0.07(-1.37%)
Jun 08, 2016 5.140 5.160 5.007 5.120 232,563 -0.01(-0.19%)
Jun 07, 2016 5.280 5.280 5.100 5.130 316,117 -0.06(-1.16%)
Jun 06, 2016 5.060 5.280 5.010 5.190 507,132 +0.15(+2.98%)
Jun 03, 2016 5.220 5.230 4.950 5.040 413,620 -0.21(-4.00%)
Jun 02, 2016 5.000 5.310 4.990 5.250 845,925 +0.24(+4.79%)
Jun 01, 2016 5.130 5.160 4.920 5.010 449,546 -0.16(-3.09%)
May 31, 2016 4.900 5.240 4.880 5.170 741,054 +0.19(+3.82%)
May 27, 2016 4.970 4.980 4.980 4.980 415,200 +0.05(+1.01%)
May 26, 2016 5.080 5.120 4.850 4.930 397,125 -0.01(-0.20%)
May 25, 2016 4.950 4.980 4.800 4.940 622,341 +0.02(+0.41%)
May 24, 2016 4.840 4.980 4.750 4.920 328,867 +0.03(+0.61%)
May 23, 2016 4.710 5.000 4.710 4.890 418,681 +0.20(+4.26%)
May 20, 2016 4.540 4.780 4.530 4.690 276,607 +0.16(+3.53%)
May 19, 2016 4.790 5.060 4.490 4.530 748,437 -0.27(-5.62%)
May 18, 2016 4.450 4.900 4.400 4.800 687,447 +0.33(+7.38%)
May 17, 2016 4.660 4.670 4.420 4.470 615,835 -0.19(-4.08%)
May 16, 2016 4.620 4.740 4.520 4.660 567,238 +0.02(+0.43%)
May 13, 2016 4.310 4.800 4.300 4.640 1,110,516 +0.33(+7.66%)
May 12, 2016 4.730 4.780 4.200 4.310 1,532,420 -0.36(-7.71%)
May 11, 2016 4.780 4.800 4.540 4.670 948,061 -0.17(-3.51%)
May 10, 2016 4.950 4.980 4.650 4.840 1,037,285 -0.07(-1.43%)
May 09, 2016 5.100 5.185 4.780 4.910 2,493,795 -0.21(-4.10%)
May 06, 2016 4.950 5.460 4.926 5.120 900,550 +0.15(+3.02%)
May 05, 2016 5.140 5.260 4.880 4.970 2,149,693 -0.14(-2.74%)
May 04, 2016 5.560 5.560 4.930 5.110 3,801,719 -0.39(-7.09%)
May 03, 2016 5.620 5.800 5.260 5.500 4,370,522 -2.80(-33.73%)
May 02, 2016 8.700 8.700 8.230 8.300 574,300 -0.33(-3.82%)
Apr 29, 2016 8.600 8.700 8.390 8.630 227,181 +0.03(+0.35%)
Apr 28, 2016 8.670 8.895 8.400 8.600 307,217 -0.19(-2.16%)
Apr 27, 2016 8.500 8.940 8.500 8.790 204,166 +0.31(+3.66%)
Apr 26, 2016 8.480 8.685 8.340 8.480 302,492 +0.00(+0.00%)
Apr 25, 2016 8.450 8.515 8.330 8.480 221,505 +0.02(+0.24%)
Apr 22, 2016 8.230 8.529 8.220 8.460 193,881 +0.18(+2.17%)
Apr 21, 2016 8.300 8.570 8.180 8.280 245,651 -0.02(-0.24%)
Apr 20, 2016 8.190 8.430 8.150 8.300 267,007 +0.14(+1.72%)
Apr 19, 2016 7.800 8.310 7.740 8.160 341,868 +0.34(+4.35%)
Apr 18, 2016 7.740 7.850 7.610 7.820 205,759 -0.01(-0.13%)
Apr 15, 2016 7.560 7.920 7.460 7.830 291,331 +0.24(+3.16%)
Apr 14, 2016 7.300 7.830 7.290 7.590 360,885 +0.31(+4.26%)
Apr 13, 2016 7.030 7.400 7.030 7.280 346,837 +0.22(+3.12%)
Apr 12, 2016 7.260 7.310 6.890 7.060 262,940 -0.20(-2.75%)
Apr 11, 2016 7.210 7.470 7.140 7.260 191,220 +0.08(+1.11%)
Apr 08, 2016 7.320 7.500 7.100 7.180 170,824 -0.07(-0.97%)
Apr 07, 2016 7.400 7.700 7.150 7.250 240,376 -0.27(-3.59%)
Apr 06, 2016 7.160 7.900 7.115 7.520 517,861 +0.40(+5.62%)
Apr 05, 2016 7.250 7.480 7.100 7.120 321,230 -0.23(-3.13%)
Apr 04, 2016 7.300 7.638 7.240 7.350 202,595 -0.01(-0.14%)
Apr 01, 2016 7.730 7.800 7.280 7.360 311,260 -0.43(-5.52%)
Mar 31, 2016 7.620 8.060 7.620 7.790 181,085 +0.15(+1.96%)
Mar 30, 2016 7.670 7.880 7.600 7.640 220,920 +0.09(+1.19%)
Mar 29, 2016 7.040 7.590 6.850 7.550 221,132 +0.47(+6.64%)
Mar 28, 2016 7.620 7.850 6.860 7.080 647,829 -0.54(-7.09%)
Mar 24, 2016 7.350 7.620 7.620 7.620 255,400 +0.24(+3.25%)
Mar 23, 2016 7.530 7.620 7.145 7.380 405,780 -0.15(-1.99%)
Mar 22, 2016 7.370 7.640 7.210 7.530 223,253 +0.06(+0.80%)
Mar 21, 2016 7.340 7.500 7.260 7.470 193,525 +0.08(+1.08%)
Mar 18, 2016 7.210 7.460 7.150 7.390 191,903 +0.22(+3.07%)
Mar 17, 2016 6.980 7.290 6.780 7.170 240,150 +0.11(+1.56%)
Mar 16, 2016 7.090 7.120 6.830 7.060 254,294 -0.03(-0.42%)
Mar 15, 2016 7.440 7.570 7.000 7.090 487,359 -0.45(-5.97%)
Mar 14, 2016 7.370 7.670 7.330 7.540 244,470 +0.18(+2.45%)
Mar 11, 2016 7.220 7.440 7.140 7.360 317,017 +0.19(+2.65%)
Mar 10, 2016 7.480 7.520 7.070 7.170 456,118 -0.31(-4.14%)
Mar 09, 2016 7.770 7.850 7.310 7.480 359,673 -0.24(-3.11%)
Mar 08, 2016 7.890 7.930 7.580 7.720 428,556 -0.23(-2.89%)
Mar 07, 2016 7.940 8.320 7.760 7.950 378,588 -0.05(-0.62%)
Mar 04, 2016 7.730 8.190 7.600 8.000 546,474 +0.31(+4.03%)
Mar 03, 2016 7.050 7.760 7.050 7.690 543,911 +0.64(+9.08%)
Mar 02, 2016 6.780 7.140 6.750 7.050 229,766 +0.26(+3.83%)
Mar 01, 2016 6.750 6.830 6.510 6.790 232,172 +0.09(+1.34%)
Feb 29, 2016 6.580 6.920 6.560 6.700 259,060 +0.07(+1.06%)
Feb 26, 2016 6.350 6.750 6.350 6.630 383,769 +0.28(+4.41%)
Feb 25, 2016 6.320 6.550 6.050 6.350 748,749 +0.04(+0.63%)
Feb 24, 2016 6.860 6.890 6.220 6.310 790,258 -0.74(-10.50%)
Feb 23, 2016 7.850 7.850 6.510 7.050 1,291,591 -1.75(-19.89%)
Feb 22, 2016 8.490 8.860 8.490 8.800 283,126 +0.36(+4.27%)
Feb 19, 2016 8.150 8.500 8.100 8.440 141,491 +0.24(+2.93%)
Feb 18, 2016 7.450 8.250 7.450 8.200 277,349 +0.75(+10.07%)
Feb 17, 2016 7.640 7.920 7.280 7.450 404,371 -0.17(-2.23%)
Feb 16, 2016 7.050 7.720 7.050 7.620 157,002 +0.65(+9.33%)
Feb 12, 2016 7.000 6.970 6.970 6.970 164,900 +0.10(+1.46%)
Feb 11, 2016 6.920 6.975 6.530 6.870 233,064 -0.10(-1.43%)
Feb 10, 2016 6.610 7.090 6.600 6.970 188,920 +0.35(+5.29%)
Feb 09, 2016 6.820 6.960 6.510 6.620 203,969 -0.35(-5.02%)
Feb 08, 2016 7.530 7.610 6.510 6.970 665,548 -0.64(-8.41%)
Feb 05, 2016 7.680 7.940 7.410 7.610 251,541 -0.17(-2.19%)
Feb 04, 2016 7.670 7.860 7.600 7.780 225,490 +0.07(+0.91%)
Feb 03, 2016 7.670 7.750 7.120 7.710 229,532 +0.11(+1.45%)
Feb 02, 2016 7.740 7.860 7.350 7.600 256,273 -0.29(-3.68%)
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.