Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomad Foods Ltd (NY: NOMD )

18.15 -0.12 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 28, 2017 11.41 11.60 11.34 11.60 816,859 +0.27(+2.34%)
Apr 27, 2017 11.36 11.45 11.27 11.33 287,590 -0.02(-0.17%)
Apr 26, 2017 11.26 11.40 11.20 11.35 864,558 +0.13(+1.14%)
Apr 25, 2017 11.26 11.32 11.19 11.23 711,558 +0.04(+0.35%)
Apr 24, 2017 11.22 11.35 11.18 11.19 1,257,546 +0.01(+0.09%)
Apr 21, 2017 11.36 11.36 11.16 11.18 422,950 -0.17(-1.47%)
Apr 20, 2017 11.24 11.35 11.21 11.34 1,505,100 +0.18(+1.58%)
Apr 19, 2017 11.22 11.30 11.11 11.17 2,465,625 +0.00(+0.00%)
Apr 18, 2017 11.24 11.31 11.12 11.17 932,397 -0.11(-0.96%)
Apr 17, 2017 11.11 11.30 11.08 11.28 865,121 +0.21(+1.87%)
Apr 13, 2017 11.08 11.26 11.03 11.07 825,057 +0.00(+0.00%)
Apr 12, 2017 10.95 11.11 10.93 11.07 2,882,033 +0.10(+0.90%)
Apr 11, 2017 11.01 11.02 10.86 10.97 659,881 -0.07(-0.62%)
Apr 10, 2017 11.07 11.11 10.91 11.04 1,633,780 -0.02(-0.18%)
Apr 07, 2017 11.08 11.22 10.92 11.06 3,578,031 +0.02(+0.18%)
Apr 06, 2017 11.09 11.25 11.00 11.04 698,853 -0.01(-0.09%)
Apr 05, 2017 10.81 11.14 10.64 11.05 3,264,031 +0.30(+2.84%)
Apr 04, 2017 10.97 10.97 10.58 10.74 1,673,423 -0.29(-2.67%)
Apr 03, 2017 11.24 11.27 10.94 11.04 1,340,347 -0.22(-1.92%)
Mar 31, 2017 11.31 11.39 11.15 11.26 2,111,438 -0.15(-1.29%)
Mar 30, 2017 11.13 11.80 11.02 11.40 2,820,714 +0.13(+1.13%)
Mar 29, 2017 11.01 11.33 11.01 11.28 639,619 +0.23(+2.05%)
Mar 28, 2017 10.81 11.10 10.81 11.05 694,769 +0.20(+1.81%)
Mar 27, 2017 10.92 10.93 10.77 10.85 1,340,095 -0.10(-0.90%)
Mar 24, 2017 10.81 11.15 10.76 10.95 973,049 +0.23(+2.11%)
Mar 23, 2017 10.69 10.86 10.67 10.73 511,901 +0.02(+0.18%)
Mar 22, 2017 10.77 10.77 10.63 10.71 378,339 -0.11(-1.00%)
Mar 21, 2017 11.17 11.17 10.81 10.81 859,454 -0.32(-2.91%)
Mar 20, 2017 11.25 11.27 11.09 11.14 352,825 -0.11(-0.96%)
Mar 17, 2017 11.25 11.34 11.10 11.25 556,065 +0.06(+0.53%)
Mar 16, 2017 11.24 11.26 11.19 11.19 413,940 -0.01(-0.09%)
Mar 15, 2017 11.14 11.27 11.09 11.20 478,761 +0.11(+0.97%)
Mar 14, 2017 10.99 11.14 10.99 11.09 377,785 -0.10(-0.88%)
Mar 13, 2017 11.23 11.41 11.18 11.19 1,193,118 -0.08(-0.70%)
Mar 10, 2017 10.64 11.45 10.58 11.27 2,264,185 +0.71(+6.70%)
Mar 09, 2017 10.26 10.62 10.25 10.56 1,113,821 +0.26(+2.48%)
Mar 08, 2017 10.48 10.57 10.25 10.30 521,408 -0.13(-1.23%)
Mar 07, 2017 10.53 10.58 10.40 10.43 499,565 -0.11(-1.03%)
Mar 06, 2017 10.82 10.82 10.22 10.54 969,676 -0.39(-3.60%)
Mar 03, 2017 10.62 11.03 10.52 10.93 1,384,843 +0.31(+2.96%)
Mar 02, 2017 10.81 10.89 10.58 10.62 405,293 -0.19(-1.73%)
Mar 01, 2017 10.62 10.91 10.57 10.80 1,171,728 +0.23(+2.14%)
Feb 28, 2017 10.53 10.69 10.32 10.58 1,336,239 -0.02(-0.19%)
Feb 27, 2017 10.69 10.76 10.55 10.60 947,148 -0.09(-0.83%)
Feb 24, 2017 10.45 10.74 10.41 10.69 751,851 +0.01(+0.09%)
Feb 23, 2017 10.64 10.70 10.52 10.68 341,948 +0.07(+0.65%)
Feb 22, 2017 10.61 10.68 10.50 10.61 366,786 +0.01(+0.09%)
Feb 21, 2017 10.51 10.70 10.46 10.60 519,013 +0.16(+1.51%)
Feb 17, 2017 10.44 10.44 10.44 0 -0.04(-0.38%)
Feb 16, 2017 10.57 10.59 10.32 10.48 618,737 -0.06(-0.56%)
Feb 15, 2017 10.60 10.74 10.41 10.54 820,056 +0.11(+1.04%)
Feb 14, 2017 10.36 10.50 10.23 10.43 412,203 +0.01(+0.09%)
Feb 13, 2017 10.52 10.53 10.35 10.42 485,935 -0.09(-0.84%)
Feb 10, 2017 10.51 10.57 10.34 10.51 334,638 +0.06(+0.56%)
Feb 09, 2017 10.26 10.49 10.25 10.45 422,424 +0.24(+2.31%)
Feb 08, 2017 10.27 10.34 10.16 10.21 574,248 -0.10(-0.95%)
Feb 07, 2017 10.48 10.49 10.27 10.31 336,818 -0.13(-1.22%)
Feb 06, 2017 10.40 10.54 10.34 10.44 469,499 +0.05(+0.47%)
Feb 03, 2017 10.17 10.42 9.998 10.39 455,794 +0.29(+2.82%)
Feb 02, 2017 10.17 10.17 9.998 10.11 812,379 -0.06(-0.58%)
Feb 01, 2017 10.13 10.26 10.04 10.16 729,425 +0.07(+0.68%)
Jan 31, 2017 10.15 10.15 9.978 10.10 401,309 -0.02(-0.19%)
Jan 30, 2017 10.15 10.19 9.919 10.12 613,301 -0.04(-0.39%)
Jan 27, 2017 10.17 10.34 10.15 10.16 593,519 -0.02(-0.19%)
Jan 26, 2017 10.24 10.43 10.16 10.17 1,213,416 -0.12(-1.15%)
Jan 25, 2017 10.05 10.32 9.998 10.29 1,387,250 +0.25(+2.45%)
Jan 24, 2017 10.08 10.09 9.880 10.05 1,265,530 -0.02(-0.20%)
Jan 23, 2017 10.13 10.17 10.01 10.07 313,905 -0.06(-0.58%)
Jan 20, 2017 10.14 10.21 10.09 10.13 303,397 +0.02(+0.19%)
Jan 19, 2017 10.11 10.18 10.03 10.11 342,844 +0.00(+0.00%)
Jan 18, 2017 10.16 10.27 10.09 10.11 369,106 -0.09(-0.87%)
Jan 17, 2017 10.05 10.31 9.959 10.19 1,029,837 +0.11(+1.07%)
Jan 13, 2017 10.09 10.09 10.09 0 +0.33(+3.43%)
Jan 12, 2017 9.801 9.919 9.664 9.752 470,208 -0.03(-0.30%)
Jan 11, 2017 9.624 9.929 9.614 9.782 496,948 +0.17(+1.74%)
Jan 10, 2017 9.634 9.673 9.447 9.614 213,590 +0.01(+0.10%)
Jan 09, 2017 9.683 9.683 9.498 9.605 208,576 -0.06(-0.61%)
Jan 06, 2017 9.831 9.868 9.614 9.664 147,359 -0.12(-1.21%)
Jan 05, 2017 9.850 9.919 9.683 9.782 234,860 -0.01(-0.10%)
Jan 04, 2017 9.762 9.831 9.688 9.791 450,775 +0.06(+0.61%)
Jan 03, 2017 9.526 9.772 9.497 9.732 509,537 +0.32(+3.45%)
Dec 30, 2016 9.408 9.408 9.408 0 -0.05(-0.52%)
Dec 29, 2016 9.379 9.477 9.329 9.457 335,117 +0.03(+0.31%)
Dec 28, 2016 9.408 9.447 9.349 9.428 319,763 +0.00(+0.00%)
Dec 27, 2016 9.369 9.438 9.300 9.428 312,263 +0.07(+0.74%)
Dec 23, 2016 9.359 9.359 9.359 0 +0.12(+1.28%)
Dec 22, 2016 9.349 9.379 9.133 9.241 598,163 -0.15(-1.57%)
Dec 21, 2016 9.398 9.596 9.339 9.388 353,263 +0.03(+0.32%)
Dec 20, 2016 9.261 9.398 9.221 9.359 291,418 +0.10(+1.06%)
Dec 19, 2016 9.241 9.290 9.152 9.261 381,225 -0.01(-0.11%)
Dec 16, 2016 9.044 9.320 9.025 9.270 478,637 +0.20(+2.17%)
Dec 15, 2016 9.152 9.182 8.995 9.074 1,008,719 -0.09(-0.97%)
Dec 14, 2016 9.349 9.388 9.093 9.162 603,857 -0.18(-1.89%)
Dec 13, 2016 9.388 9.605 9.270 9.339 759,596 -0.16(-1.66%)
Dec 12, 2016 9.585 9.673 9.369 9.497 432,382 -0.10(-1.02%)
Dec 09, 2016 9.221 9.693 9.202 9.595 3,543,667 +0.37(+4.05%)
Dec 08, 2016 9.152 9.320 9.143 9.221 944,033 +0.04(+0.43%)
Dec 07, 2016 9.221 9.320 9.074 9.182 1,360,619 +0.00(+0.00%)
Dec 06, 2016 9.113 9.251 9.064 9.182 1,801,711 +0.06(+0.65%)
Dec 05, 2016 9.015 9.162 8.946 9.123 2,151,151 +0.22(+2.43%)
Dec 02, 2016 9.044 9.162 8.848 8.907 10,462,387 -0.16(-1.74%)
Dec 01, 2016 9.270 9.388 8.956 9.064 2,515,529 -0.19(-2.02%)
Nov 30, 2016 9.929 9.949 8.848 9.251 5,793,811 -0.58(-5.90%)
Nov 29, 2016 10.13 10.13 9.821 9.831 5,084,051 -0.73(-6.89%)
Nov 28, 2016 10.66 10.86 10.56 10.56 1,182,098 -0.10(-0.92%)
Nov 25, 2016 10.43 10.71 10.41 10.66 418,931 +0.37(+3.63%)
Nov 23, 2016 10.28 10.28 10.28 0 -0.25(-2.33%)
Nov 22, 2016 10.48 10.69 10.43 10.53 528,673 +0.03(+0.28%)
Nov 21, 2016 10.60 10.77 10.48 10.50 524,152 -0.07(-0.65%)
Nov 18, 2016 10.83 11.13 10.49 10.57 545,301 -0.28(-2.54%)
Nov 17, 2016 11.01 11.10 10.83 10.84 609,919 -0.24(-2.13%)
Nov 16, 2016 10.98 11.14 10.91 11.08 324,212 -0.01(-0.09%)
Nov 15, 2016 10.75 11.24 10.75 11.09 271,100 +0.23(+2.08%)
Nov 14, 2016 11.14 11.24 10.58 10.86 482,834 -0.29(-2.56%)
Nov 11, 2016 11.09 11.29 11.01 11.15 476,005 -0.06(-0.53%)
Nov 10, 2016 11.49 11.49 11.09 11.21 374,412 -0.32(-2.81%)
Nov 09, 2016 11.46 11.74 11.40 11.53 158,648 -0.02(-0.17%)
Nov 08, 2016 11.45 11.76 11.35 11.55 436,783 +0.05(+0.43%)
Nov 07, 2016 11.22 11.69 11.22 11.50 876,136 +0.42(+3.82%)
Nov 04, 2016 11.29 11.39 10.93 11.08 491,479 -0.25(-2.17%)
Nov 03, 2016 11.45 11.57 11.29 11.32 392,643 -0.17(-1.45%)
Nov 02, 2016 11.77 11.82 11.44 11.49 234,222 -0.26(-2.18%)
Nov 01, 2016 12.19 12.23 11.74 11.75 346,480 -0.33(-2.77%)
Oct 31, 2016 12.12 12.31 11.95 12.08 1,165,389 -0.01(-0.08%)
Oct 28, 2016 12.29 12.36 11.68 12.09 411,288 -0.17(-1.36%)
Oct 27, 2016 12.40 12.40 12.23 12.26 643,582 -0.03(-0.24%)
Oct 26, 2016 12.48 12.61 12.21 12.29 697,854 -0.29(-2.27%)
Oct 25, 2016 12.62 12.72 11.31 12.57 1,795,733 +0.00(+0.00%)
Oct 24, 2016 12.52 12.75 12.47 12.57 1,104,550 +0.17(+1.35%)
Oct 21, 2016 12.40 12.67 12.32 12.41 772,220 -0.04(-0.32%)
Oct 20, 2016 12.19 12.51 12.15 12.45 1,123,698 +0.30(+2.51%)
Oct 19, 2016 12.15 12.22 11.98 12.14 692,250 +0.07(+0.57%)
Oct 18, 2016 12.07 12.31 12.02 12.07 844,887 +0.06(+0.49%)
Oct 17, 2016 11.96 12.17 11.96 12.01 242,369 +0.02(+0.16%)
Oct 14, 2016 11.96 12.07 11.88 11.99 616,641 +0.11(+0.91%)
Oct 13, 2016 11.67 12.05 11.65 11.89 1,817,479 +0.04(+0.33%)
Oct 12, 2016 11.47 11.82 11.47 11.85 1,187,689 +0.32(+2.82%)
Oct 11, 2016 11.71 11.80 11.31 11.52 943,597 -0.17(-1.43%)
Oct 10, 2016 11.75 11.79 11.59 11.69 325,729 +0.03(+0.25%)
Oct 07, 2016 11.79 12.02 11.62 11.66 1,289,085 -0.17(-1.41%)
Oct 06, 2016 11.91 11.92 11.73 11.83 464,244 -0.04(-0.33%)
Oct 05, 2016 11.73 11.90 11.73 11.87 241,831 +0.15(+1.26%)
Oct 04, 2016 11.79 11.91 11.65 11.72 312,507 -0.09(-0.75%)
Oct 03, 2016 11.67 11.91 11.57 11.81 881,555 +0.19(+1.61%)
Sep 30, 2016 11.86 11.86 11.55 11.62 491,965 -0.14(-1.17%)
Sep 29, 2016 11.50 12.18 11.50 11.76 1,264,366 +0.23(+1.96%)
Sep 28, 2016 11.54 11.70 11.43 11.53 798,279 +0.11(+0.95%)
Sep 27, 2016 11.56 11.68 11.39 11.42 700,939 -0.12(-1.02%)
Sep 26, 2016 11.53 11.67 11.50 11.54 639,691 -0.01(-0.09%)
Sep 23, 2016 11.66 11.78 11.55 11.55 1,052,380 -0.08(-0.68%)
Sep 22, 2016 11.80 11.98 11.45 11.63 1,137,004 -0.16(-1.33%)
Sep 21, 2016 11.52 11.93 11.47 11.79 1,667,050 +0.29(+2.57%)
Sep 20, 2016 11.77 11.83 11.41 11.49 2,893,405 -0.15(-1.27%)
Sep 19, 2016 11.33 12.05 11.33 11.64 2,070,939 +0.43(+3.86%)
Sep 16, 2016 11.24 11.31 11.11 11.21 1,523,893 -0.04(-0.35%)
Sep 15, 2016 10.91 11.56 10.86 11.25 1,427,665 +0.38(+3.53%)
Sep 14, 2016 10.86 11.09 10.67 10.86 1,152,236 +0.00(+0.00%)
Sep 13, 2016 11.01 11.21 10.83 10.86 1,333,240 -0.15(-1.34%)
Sep 12, 2016 11.06 11.24 10.86 11.01 622,746 -0.05(-0.44%)
Sep 09, 2016 11.27 11.50 11.05 11.06 836,346 -0.33(-2.93%)
Sep 08, 2016 11.46 11.51 11.16 11.39 592,293 -0.06(-0.51%)
Sep 07, 2016 11.79 12.11 11.32 11.45 559,339 -0.19(-1.60%)
Sep 06, 2016 11.55 12.01 11.55 11.64 1,324,189 +0.13(+1.11%)
Sep 02, 2016 11.53 11.51 11.51 11.51 2,555,140 +0.14(+1.21%)
Sep 01, 2016 11.50 11.71 11.21 11.37 803,216 -0.12(-1.03%)
Aug 31, 2016 11.37 11.94 11.28 11.49 1,548,291 +0.15(+1.30%)
Aug 30, 2016 10.84 11.62 10.83 11.34 1,722,825 +0.46(+4.25%)
Aug 29, 2016 10.87 11.03 10.51 10.88 1,205,392 +0.01(+0.09%)
Aug 26, 2016 10.72 11.25 10.69 10.87 1,542,480 +0.35(+3.36%)
Aug 25, 2016 9.831 10.78 9.831 10.52 2,864,662 +0.81(+8.30%)
Aug 24, 2016 10.10 10.16 9.614 9.713 573,504 -0.25(-2.47%)
Aug 23, 2016 9.841 10.03 9.787 9.959 426,576 +0.20(+2.01%)
Aug 22, 2016 9.339 9.831 9.310 9.762 500,388 +0.34(+3.65%)
Aug 19, 2016 9.526 9.526 9.241 9.418 301,800 -0.12(-1.24%)
Aug 18, 2016 9.457 9.732 9.369 9.536 363,971 +0.19(+2.00%)
Aug 17, 2016 9.379 9.683 9.310 9.349 1,318,896 -0.09(-0.94%)
Aug 16, 2016 10.02 10.03 9.428 9.438 769,022 -0.53(-5.33%)
Aug 15, 2016 9.998 10.43 9.949 9.968 810,727 +0.09(+0.90%)
Aug 12, 2016 9.683 10.06 9.644 9.880 589,737 +0.22(+2.24%)
Aug 11, 2016 9.565 9.959 9.536 9.664 552,225 +0.19(+1.97%)
Aug 10, 2016 9.221 9.546 9.162 9.477 666,133 +0.30(+3.32%)
Aug 09, 2016 9.359 9.477 9.172 9.172 285,223 -0.16(-1.69%)
Aug 08, 2016 9.005 9.752 8.946 9.329 1,219,492 +0.38(+4.29%)
Aug 05, 2016 8.622 9.010 8.533 8.946 2,304,745 +0.37(+4.36%)
Aug 04, 2016 8.553 8.720 8.494 8.572 580,914 -0.03(-0.34%)
Aug 03, 2016 8.553 8.757 8.504 8.602 481,337 +0.00(+0.00%)
Aug 02, 2016 8.504 8.681 8.386 8.602 478,611 +0.10(+1.16%)
Aug 01, 2016 8.661 8.779 8.494 8.504 1,334,758 -0.20(-2.26%)
Jul 29, 2016 8.631 8.897 8.582 8.700 2,093,978 +0.13(+1.49%)
Jul 28, 2016 8.631 8.710 8.553 8.572 610,192 +0.00(+0.00%)
Jul 27, 2016 8.504 8.641 8.435 8.572 515,467 -0.01(-0.11%)
Jul 26, 2016 8.523 8.661 8.504 8.582 377,259 -0.01(-0.11%)
Jul 25, 2016 8.661 8.921 8.592 8.592 298,375 -0.12(-1.35%)
Jul 22, 2016 8.838 8.936 8.681 8.710 462,638 -0.15(-1.66%)
Jul 21, 2016 8.808 9.152 8.808 8.858 1,354,327 -0.05(-0.55%)
Jul 20, 2016 8.651 9.025 8.553 8.907 1,042,448 +0.22(+2.49%)
Jul 19, 2016 8.543 9.172 8.543 8.690 1,064,013 +0.21(+2.43%)
Jul 18, 2016 8.346 8.710 8.327 8.484 500,697 +0.13(+1.53%)
Jul 15, 2016 8.445 8.533 8.317 8.356 333,992 -0.01(-0.12%)
Jul 14, 2016 8.356 8.513 8.327 8.366 276,935 +0.02(+0.24%)
Jul 13, 2016 8.454 8.533 8.199 8.346 223,256 -0.08(-0.93%)
Jul 12, 2016 8.376 8.651 8.376 8.425 409,533 +0.06(+0.70%)
Jul 11, 2016 8.356 8.454 8.341 8.366 203,841 +0.01(+0.12%)
Jul 08, 2016 8.101 8.451 8.081 8.356 263,942 +0.28(+3.41%)
Jul 07, 2016 8.130 8.297 8.022 8.081 349,138 -0.08(-0.96%)
Jul 06, 2016 8.140 8.194 7.953 8.160 683,391 -0.03(-0.36%)
Jul 05, 2016 8.425 8.425 8.091 8.189 203,487 -0.24(-2.80%)
Jul 01, 2016 7.914 8.425 8.425 8.425 2,855,523 +0.58(+7.39%)
Jun 30, 2016 7.963 8.032 7.717 7.845 1,377,438 -0.08(-0.99%)
Jun 29, 2016 8.061 8.169 7.865 7.924 826,781 +0.05(+0.62%)
Jun 28, 2016 7.963 8.110 7.771 7.874 893,376 -0.06(-0.74%)
Jun 27, 2016 8.749 8.749 7.766 7.933 837,996 -0.93(-10.53%)
Jun 24, 2016 8.956 9.339 8.612 8.867 2,011,052 -0.76(-7.87%)
Jun 23, 2016 9.290 9.791 9.231 9.624 1,239,287 +0.31(+3.38%)
Jun 22, 2016 9.211 9.339 9.042 9.310 1,272,755 +0.12(+1.28%)
Jun 21, 2016 8.975 9.369 8.975 9.192 498,717 +0.12(+1.30%)
Jun 20, 2016 8.799 9.108 8.740 9.074 596,719 +0.49(+5.73%)
Jun 17, 2016 8.690 8.818 8.445 8.582 693,844 -0.25(-2.78%)
Jun 16, 2016 8.622 8.877 8.366 8.828 903,654 +0.08(+0.90%)
Jun 15, 2016 8.877 8.946 8.710 8.749 437,551 -0.20(-2.20%)
Jun 14, 2016 9.270 9.290 8.749 8.946 467,712 -0.34(-3.70%)
Jun 13, 2016 9.457 9.751 9.133 9.290 502,149 -0.16(-1.66%)
Jun 10, 2016 9.634 9.683 9.428 9.447 217,106 -0.29(-2.93%)
Jun 09, 2016 9.673 9.782 9.614 9.732 195,444 -0.03(-0.30%)
Jun 08, 2016 9.723 9.860 9.605 9.762 384,917 +0.11(+1.12%)
Jun 07, 2016 9.831 9.831 9.418 9.654 579,486 -0.17(-1.70%)
Jun 06, 2016 10.06 10.15 9.821 9.821 202,556 -0.18(-1.77%)
Jun 03, 2016 10.07 10.25 9.850 9.998 593,585 +0.18(+1.80%)
Jun 02, 2016 9.791 9.850 9.713 9.821 161,605 +0.03(+0.30%)
Jun 01, 2016 9.536 9.855 9.526 9.791 460,164 +0.24(+2.47%)
May 31, 2016 9.605 9.683 9.438 9.556 198,354 -0.08(-0.82%)
May 27, 2016 9.703 9.634 9.634 9.634 133,255 +0.03(+0.31%)
May 26, 2016 9.929 9.929 9.573 9.605 363,003 -0.12(-1.21%)
May 25, 2016 9.093 9.959 9.044 9.723 868,307 +1.18(+13.81%)
May 24, 2016 8.612 8.848 8.533 8.543 629,613 -0.07(-0.80%)
May 23, 2016 8.602 8.700 8.513 8.612 76,803 -0.03(-0.34%)
May 20, 2016 8.513 9.084 8.513 8.641 571,418 +0.13(+1.50%)
May 19, 2016 8.032 8.533 8.032 8.513 247,134 +0.41(+5.10%)
May 18, 2016 8.258 8.258 8.012 8.101 712,249 +0.00(+0.00%)
May 17, 2016 8.199 8.258 8.042 8.101 287,973 -0.03(-0.36%)
May 16, 2016 8.061 8.356 8.002 8.130 188,639 +0.09(+1.10%)
May 13, 2016 8.248 8.346 7.894 8.042 403,227 -0.26(-3.08%)
May 12, 2016 8.454 8.553 8.258 8.297 424,522 -0.16(-1.86%)
May 11, 2016 8.081 8.749 8.081 8.454 376,877 +0.32(+3.99%)
May 10, 2016 8.081 8.199 7.874 8.130 248,813 +0.01(+0.12%)
May 09, 2016 8.061 8.209 7.865 8.120 180,306 +0.09(+1.10%)
May 06, 2016 7.786 8.101 7.717 8.032 314,184 +0.15(+1.87%)
May 05, 2016 7.865 7.973 7.825 7.884 250,452 +0.02(+0.25%)
May 04, 2016 7.963 8.061 7.776 7.865 131,527 -0.09(-1.11%)
May 03, 2016 8.110 8.208 7.894 7.953 231,409 -0.25(-3.00%)
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.