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

O S I Systems Inc (NQ: OSIS )

140.28 +1.01 (+0.73%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 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 30, 2018 63.53 64.60 63.53 64.02 228,846 +0.42(+0.66%)
Apr 27, 2018 70.50 70.50 62.20 63.60 506,462 -4.36(-6.42%)
Apr 26, 2018 67.75 68.96 67.28 67.96 155,509 +0.28(+0.41%)
Apr 25, 2018 67.83 68.23 66.85 67.68 83,455 -0.02(-0.03%)
Apr 24, 2018 68.52 68.68 66.99 67.70 59,272 -0.52(-0.76%)
Apr 23, 2018 68.66 69.60 67.90 68.22 90,636 +0.04(+0.06%)
Apr 20, 2018 67.82 68.34 66.88 68.18 75,979 +0.36(+0.53%)
Apr 19, 2018 68.41 68.71 67.63 67.82 94,937 -1.01(-1.47%)
Apr 18, 2018 68.99 68.99 68.10 68.83 176,951 +0.02(+0.03%)
Apr 17, 2018 67.44 69.04 66.08 68.81 166,351 +1.70(+2.53%)
Apr 16, 2018 66.77 67.93 66.26 67.11 142,692 +0.69(+1.04%)
Apr 13, 2018 66.69 66.69 65.34 66.42 84,041 +0.08(+0.12%)
Apr 12, 2018 65.45 66.46 65.17 66.34 87,514 +1.13(+1.73%)
Apr 11, 2018 64.17 65.70 63.83 65.21 103,528 +0.71(+1.10%)
Apr 10, 2018 63.73 64.83 63.19 64.50 104,346 +1.54(+2.45%)
Apr 09, 2018 63.30 64.30 62.90 62.96 80,150 -0.08(-0.13%)
Apr 06, 2018 63.75 64.99 62.37 63.04 149,843 -1.34(-2.08%)
Apr 05, 2018 64.23 64.78 63.66 64.38 119,121 +0.73(+1.15%)
Apr 04, 2018 63.30 63.93 62.41 63.65 166,967 -0.68(-1.06%)
Apr 03, 2018 62.37 64.47 61.95 64.33 167,873 +2.33(+3.76%)
Apr 02, 2018 62.42 64.88 61.72 62.00 164,368 -3.27(-5.01%)
Mar 29, 2018 65.27 65.27 65.27 0 +1.66(+2.61%)
Mar 28, 2018 63.68 64.12 61.51 63.61 140,245 -0.09(-0.14%)
Mar 27, 2018 65.28 65.28 63.49 63.70 187,683 -1.21(-1.86%)
Mar 26, 2018 65.46 65.46 63.78 64.91 212,880 +0.53(+0.82%)
Mar 23, 2018 65.41 66.35 64.20 64.38 196,580 -0.86(-1.32%)
Mar 22, 2018 66.92 68.18 65.22 65.24 439,362 -2.23(-3.31%)
Mar 21, 2018 67.26 68.23 67.09 67.47 93,167 +0.23(+0.34%)
Mar 20, 2018 66.94 67.49 66.94 67.24 125,651 +0.40(+0.60%)
Mar 19, 2018 67.40 67.53 65.81 66.84 241,691 -0.83(-1.23%)
Mar 16, 2018 66.72 67.95 66.53 67.67 249,698 +0.95(+1.42%)
Mar 15, 2018 67.29 68.14 66.64 66.72 138,152 -0.59(-0.88%)
Mar 14, 2018 67.98 68.07 67.00 67.31 154,482 -0.42(-0.62%)
Mar 13, 2018 68.44 69.27 67.54 67.73 106,784 -0.46(-0.67%)
Mar 12, 2018 68.74 69.39 67.76 68.19 180,316 -0.27(-0.39%)
Mar 09, 2018 67.64 69.00 67.14 68.46 303,385 +1.38(+2.06%)
Mar 08, 2018 67.10 67.61 66.39 67.08 154,855 -0.02(-0.03%)
Mar 07, 2018 65.49 67.83 65.49 67.10 264,205 +1.55(+2.36%)
Mar 06, 2018 64.63 65.77 64.00 65.55 319,872 +1.56(+2.44%)
Mar 05, 2018 63.01 64.36 62.66 63.99 419,092 +0.66(+1.04%)
Mar 02, 2018 61.53 63.57 61.51 63.33 297,290 +1.18(+1.90%)
Mar 01, 2018 63.33 63.75 61.63 62.15 209,558 -0.99(-1.57%)
Feb 28, 2018 64.72 64.72 63.13 63.14 145,900 -1.14(-1.77%)
Feb 27, 2018 64.48 65.00 64.13 64.28 287,459 -0.14(-0.22%)
Feb 26, 2018 64.03 64.95 63.65 64.42 221,523 +0.38(+0.59%)
Feb 23, 2018 63.92 64.27 63.27 64.04 231,291 +0.55(+0.87%)
Feb 22, 2018 63.21 63.49 379,901 -0.51(-0.80%)
Feb 21, 2018 63.32 65.55 63.10 64.00 295,600 +0.89(+1.41%)
Feb 20, 2018 63.03 63.94 62.18 63.11 187,240 +0.03(+0.05%)
Feb 16, 2018 63.08 63.08 63.08 0 +1.12(+1.81%)
Feb 15, 2018 60.90 62.01 60.90 61.96 309,510 +1.51(+2.50%)
Feb 14, 2018 59.34 60.97 58.86 60.45 245,707 +0.67(+1.12%)
Feb 13, 2018 59.62 60.11 59.44 59.78 296,700 -0.25(-0.42%)
Feb 12, 2018 58.94 60.33 57.81 60.03 372,639 +1.12(+1.90%)
Feb 09, 2018 59.03 60.77 57.60 58.91 661,775 +1.21(+2.10%)
Feb 08, 2018 59.83 60.84 57.66 57.70 676,007 -2.22(-3.70%)
Feb 07, 2018 57.94 61.25 57.77 59.92 678,917 +1.70(+2.92%)
Feb 06, 2018 55.22 59.20 54.12 58.22 721,081 +2.06(+3.67%)
Feb 05, 2018 54.08 56.41 54.01 56.16 751,808 +1.56(+2.86%)
Feb 02, 2018 54.68 56.74 50.50 54.60 3,294,522 -12.00(-18.02%)
Feb 01, 2018 65.84 66.97 64.47 66.60 544,728 +0.52(+0.79%)
Jan 31, 2018 66.64 66.87 64.81 66.08 626,612 -0.24(-0.36%)
Jan 30, 2018 66.06 66.57 65.69 66.32 281,279 -0.26(-0.39%)
Jan 29, 2018 67.10 67.44 66.45 66.58 382,990 -0.76(-1.13%)
Jan 26, 2018 67.88 68.01 67.14 67.34 235,074 -0.04(-0.06%)
Jan 25, 2018 66.70 67.87 66.00 67.38 287,366 +0.81(+1.22%)
Jan 24, 2018 67.55 68.21 66.25 66.57 249,431 -0.96(-1.42%)
Jan 23, 2018 68.56 68.66 67.24 67.53 286,883 -1.36(-1.97%)
Jan 22, 2018 68.35 68.92 67.40 68.89 243,862 +0.36(+0.53%)
Jan 19, 2018 68.05 68.73 67.88 68.53 191,085 +0.37(+0.54%)
Jan 18, 2018 69.25 69.76 67.40 68.16 315,920 -1.16(-1.67%)
Jan 17, 2018 71.86 72.94 69.17 69.32 706,214 -2.35(-3.28%)
Jan 16, 2018 71.99 73.28 70.18 71.67 1,137,722 +3.99(+5.90%)
Jan 12, 2018 67.68 67.68 67.68 0 +0.19(+0.28%)
Jan 11, 2018 67.27 67.96 66.53 67.49 292,680 +0.28(+0.42%)
Jan 10, 2018 67.67 67.21 470,665 +2.43(+3.75%)
Jan 09, 2018 66.20 66.34 64.69 64.78 296,463 -1.43(-2.16%)
Jan 08, 2018 66.39 66.82 65.45 66.21 286,095 -0.47(-0.70%)
Jan 05, 2018 66.26 66.73 65.75 66.68 164,191 +0.47(+0.71%)
Jan 04, 2018 65.81 66.38 65.04 66.21 257,154 +0.56(+0.85%)
Jan 03, 2018 65.33 65.89 65.19 65.65 231,404 +0.53(+0.81%)
Jan 02, 2018 64.85 65.83 63.42 65.12 173,727 +0.74(+1.15%)
Dec 29, 2017 64.38 64.38 64.38 0 +0.46(+0.72%)
Dec 28, 2017 64.10 64.70 62.00 63.92 457,950 -0.27(-0.42%)
Dec 27, 2017 64.50 64.84 63.84 64.19 294,256 -0.29(-0.45%)
Dec 26, 2017 65.58 65.83 64.10 64.48 210,083 -1.43(-2.17%)
Dec 22, 2017 66.84 66.84 65.58 65.91 345,736 -0.79(-1.18%)
Dec 21, 2017 66.57 66.88 66.06 66.70 388,656 +0.22(+0.33%)
Dec 20, 2017 66.91 67.16 65.85 66.48 211,589 +0.00(+0.00%)
Dec 19, 2017 67.25 67.52 66.21 66.48 315,488 -0.82(-1.22%)
Dec 18, 2017 66.10 67.52 66.10 67.30 401,125 +1.53(+2.33%)
Dec 15, 2017 65.41 66.74 65.41 65.77 639,257 +0.58(+0.89%)
Dec 14, 2017 66.40 67.19 64.95 65.19 289,297 -1.19(-1.79%)
Dec 13, 2017 66.90 68.44 65.72 66.38 412,748 -0.72(-1.07%)
Dec 12, 2017 66.16 67.45 65.28 67.10 314,521 +0.67(+1.01%)
Dec 11, 2017 68.21 68.69 65.16 66.43 701,354 -1.99(-2.91%)
Dec 08, 2017 64.25 68.50 64.05 68.42 838,568 +4.29(+6.69%)
Dec 07, 2017 65.20 65.77 62.65 64.13 2,935,271 +4.61(+7.75%)
Dec 06, 2017 83.87 85.24 53.80 59.52 10,595,095 -24.55(-29.20%)
Dec 05, 2017 84.85 83.72 84.07 89,730 +0.27(+0.32%)
Dec 04, 2017 85.26 85.59 83.80 83.80 139,829 -0.70(-0.83%)
Dec 01, 2017 86.76 84.21 84.50 223,509 -2.16(-2.49%)
Nov 30, 2017 87.35 87.35 86.31 86.66 210,021 -0.25(-0.29%)
Nov 29, 2017 88.21 88.64 86.70 86.91 171,279 -1.41(-1.60%)
Nov 28, 2017 88.90 89.59 86.65 88.32 199,518 -0.44(-0.50%)
Nov 27, 2017 89.00 89.37 87.49 88.76 233,331 -0.07(-0.08%)
Nov 24, 2017 89.15 89.35 88.58 88.83 50,975 -0.13(-0.15%)
Nov 22, 2017 90.04 90.45 88.89 88.96 118,579 -1.10(-1.22%)
Nov 21, 2017 90.36 90.86 89.56 90.06 141,827 +0.07(+0.08%)
Nov 20, 2017 90.46 90.68 89.61 89.99 163,964 -0.42(-0.46%)
Nov 17, 2017 90.47 90.94 89.91 90.41 223,175 -0.15(-0.17%)
Nov 16, 2017 89.26 91.45 88.86 90.56 200,660 +1.63(+1.83%)
Nov 15, 2017 90.06 90.06 88.68 88.93 103,829 -1.56(-1.72%)
Nov 14, 2017 90.36 91.04 89.88 90.49 161,698 -0.21(-0.23%)
Nov 13, 2017 89.87 91.23 89.87 90.70 101,611 +0.41(+0.45%)
Nov 10, 2017 90.00 91.00 89.60 90.29 103,318 +0.39(+0.43%)
Nov 09, 2017 89.60 90.66 89.48 89.90 135,683 -0.30(-0.33%)
Nov 08, 2017 89.10 90.44 88.41 90.20 132,000 +1.16(+1.30%)
Nov 07, 2017 90.64 90.64 88.52 89.04 129,714 -1.71(-1.88%)
Nov 06, 2017 89.59 91.36 89.44 90.75 117,712 +0.86(+0.96%)
Nov 03, 2017 89.51 90.20 89.29 89.89 117,586 +0.06(+0.07%)
Nov 02, 2017 89.07 90.31 88.15 89.83 134,644 +1.25(+1.41%)
Nov 01, 2017 88.94 89.43 87.82 88.58 203,508 +0.20(+0.23%)
Oct 31, 2017 88.25 89.48 87.79 88.38 225,015 +0.28(+0.32%)
Oct 30, 2017 90.60 90.96 86.92 88.10 218,515 -3.14(-3.44%)
Oct 27, 2017 94.31 95.89 83.70 91.24 460,910 -0.19(-0.21%)
Oct 26, 2017 91.82 92.38 89.28 91.43 246,731 +0.18(+0.20%)
Oct 25, 2017 91.61 91.95 89.72 91.25 183,132 -0.76(-0.83%)
Oct 24, 2017 93.05 93.71 91.63 92.01 251,714 -0.50(-0.54%)
Oct 23, 2017 94.00 94.35 92.41 92.51 141,091 -1.32(-1.41%)
Oct 20, 2017 94.37 95.01 93.63 93.83 117,219 +0.09(+0.10%)
Oct 19, 2017 94.31 94.58 93.14 93.74 182,169 -1.06(-1.12%)
Oct 18, 2017 94.85 95.19 94.09 94.80 123,785 +0.33(+0.35%)
Oct 17, 2017 95.50 95.95 94.03 94.47 214,747 -0.88(-0.92%)
Oct 16, 2017 95.34 96.48 95.00 95.35 87,721 -0.08(-0.08%)
Oct 13, 2017 96.27 96.64 95.25 95.43 140,830 -0.33(-0.34%)
Oct 12, 2017 95.20 96.33 95.04 95.76 189,231 +0.44(+0.46%)
Oct 11, 2017 95.80 96.22 95.12 95.32 146,166 +0.11(+0.12%)
Oct 10, 2017 95.63 95.95 94.13 95.21 175,264 -0.29(-0.30%)
Oct 09, 2017 96.44 96.63 95.15 95.50 184,036 -0.17(-0.18%)
Oct 06, 2017 93.55 96.08 93.40 95.67 242,410 +2.29(+2.45%)
Oct 05, 2017 93.57 93.74 93.02 93.38 145,812 +0.44(+0.47%)
Oct 04, 2017 93.00 93.50 92.23 92.94 102,222 +0.43(+0.46%)
Oct 03, 2017 92.97 93.56 91.09 92.51 157,880 +0.40(+0.43%)
Oct 02, 2017 91.89 92.17 90.97 92.11 188,707 +0.74(+0.81%)
Sep 29, 2017 90.75 92.34 90.18 91.37 150,591 +0.63(+0.69%)
Sep 28, 2017 90.58 91.33 90.04 90.74 132,621 +0.13(+0.14%)
Sep 27, 2017 88.47 92.03 87.75 90.61 218,188 +2.62(+2.98%)
Sep 26, 2017 86.29 88.58 86.19 87.99 144,873 +2.18(+2.54%)
Sep 25, 2017 86.59 86.91 85.40 85.81 89,614 -1.08(-1.24%)
Sep 22, 2017 86.80 87.91 85.97 86.89 68,564 +0.14(+0.16%)
Sep 21, 2017 86.27 87.05 83.90 86.75 64,929 +0.26(+0.30%)
Sep 20, 2017 86.47 86.88 85.41 86.49 73,642 +0.33(+0.38%)
Sep 19, 2017 85.45 86.59 85.45 86.16 146,491 +0.57(+0.67%)
Sep 18, 2017 84.30 85.87 83.69 85.59 141,602 +1.32(+1.57%)
Sep 15, 2017 83.00 84.50 82.39 84.27 168,467 +1.28(+1.54%)
Sep 14, 2017 82.37 83.11 82.02 82.99 96,942 +0.46(+0.56%)
Sep 13, 2017 82.50 83.02 82.24 82.53 92,462 -0.25(-0.30%)
Sep 12, 2017 82.28 83.08 81.10 82.78 103,499 +0.82(+1.00%)
Sep 11, 2017 82.46 82.88 81.55 81.96 153,552 -0.43(-0.52%)
Sep 08, 2017 83.89 83.89 81.96 82.39 128,190 -1.02(-1.22%)
Sep 07, 2017 83.89 83.89 82.65 83.41 136,063 -0.20(-0.24%)
Sep 06, 2017 83.94 83.95 82.78 83.61 113,118 +0.09(+0.11%)
Sep 05, 2017 83.12 83.95 82.34 83.52 165,802 +0.07(+0.08%)
Sep 01, 2017 83.62 84.10 82.97 83.45 96,278 +0.39(+0.47%)
Aug 31, 2017 83.09 84.19 82.94 83.06 118,027 -0.12(-0.14%)
Aug 30, 2017 83.12 83.85 82.15 83.18 201,670 -0.50(-0.60%)
Aug 29, 2017 82.89 84.46 82.44 83.68 203,351 +0.72(+0.87%)
Aug 28, 2017 83.99 84.05 81.66 82.96 327,330 -0.87(-1.04%)
Aug 25, 2017 81.88 86.14 80.59 83.83 806,291 +4.60(+5.81%)
Aug 24, 2017 78.61 79.60 78.52 79.23 179,364 +0.46(+0.58%)
Aug 23, 2017 79.04 79.39 78.04 78.77 199,929 -0.19(-0.24%)
Aug 22, 2017 78.66 79.76 78.50 78.96 114,637 +0.59(+0.75%)
Aug 21, 2017 78.48 78.65 77.54 78.37 71,898 -0.06(-0.08%)
Aug 18, 2017 78.47 79.30 78.09 78.43 78,330 -0.42(-0.53%)
Aug 17, 2017 80.07 80.25 78.72 78.85 111,490 -1.29(-1.61%)
Aug 16, 2017 81.41 81.92 79.87 80.14 76,501 -1.43(-1.75%)
Aug 15, 2017 82.23 83.54 81.40 81.57 215,204 -0.54(-0.66%)
Aug 14, 2017 81.54 82.24 80.79 82.11 137,819 +1.13(+1.40%)
Aug 11, 2017 80.97 81.30 79.59 80.98 91,428 +0.38(+0.47%)
Aug 10, 2017 79.85 81.44 79.67 80.60 97,435 +1.00(+1.26%)
Aug 09, 2017 79.11 80.29 78.46 79.60 121,911 +0.25(+0.32%)
Aug 08, 2017 80.01 81.10 79.24 79.35 41,041 -0.53(-0.66%)
Aug 07, 2017 79.28 80.27 79.07 79.88 37,133 +0.58(+0.73%)
Aug 04, 2017 79.14 79.76 79.02 79.30 41,771 +0.18(+0.23%)
Aug 03, 2017 78.87 79.39 78.58 79.12 46,802 +0.24(+0.30%)
Aug 02, 2017 80.84 80.84 78.65 78.88 86,042 -1.84(-2.28%)
Aug 01, 2017 80.42 81.51 79.94 80.72 69,858 +0.75(+0.94%)
Jul 31, 2017 79.60 80.86 79.09 79.97 156,645 +0.36(+0.45%)
Jul 28, 2017 79.16 80.20 78.84 79.61 69,742 +0.02(+0.03%)
Jul 27, 2017 80.25 80.34 78.37 79.59 97,628 -0.31(-0.39%)
Jul 26, 2017 80.25 80.25 79.32 79.90 57,837 -0.09(-0.11%)
Jul 25, 2017 80.00 80.06 79.61 79.99 71,926 +0.62(+0.78%)
Jul 24, 2017 78.50 79.63 78.50 79.37 80,309 +0.80(+1.02%)
Jul 21, 2017 79.17 79.17 78.40 78.57 59,754 -0.34(-0.43%)
Jul 20, 2017 78.48 79.33 78.41 78.91 61,354 +0.31(+0.39%)
Jul 19, 2017 77.52 78.76 77.48 78.60 59,809 +1.12(+1.45%)
Jul 18, 2017 77.66 78.09 77.00 77.48 83,438 -0.55(-0.70%)
Jul 17, 2017 78.25 78.55 77.10 78.03 69,135 -0.23(-0.29%)
Jul 14, 2017 77.73 78.63 77.45 78.26 99,047 +0.29(+0.37%)
Jul 13, 2017 77.72 78.40 76.86 77.97 186,065 +0.24(+0.31%)
Jul 12, 2017 77.24 78.34 76.70 77.73 177,243 +1.07(+1.40%)
Jul 11, 2017 76.44 77.39 76.36 76.66 134,330 +0.41(+0.54%)
Jul 10, 2017 76.38 76.80 75.46 76.25 92,473 -0.38(-0.50%)
Jul 07, 2017 75.35 76.84 75.20 76.63 196,491 +1.57(+2.09%)
Jul 06, 2017 75.61 75.69 74.96 75.06 155,039 -1.04(-1.37%)
Jul 05, 2017 76.26 77.17 75.57 76.10 119,402 -0.16(-0.21%)
Jul 03, 2017 75.49 77.11 75.28 76.26 116,177 +1.11(+1.48%)
Jun 30, 2017 75.31 76.44 74.74 75.15 139,652 +0.15(+0.20%)
Jun 29, 2017 75.50 75.77 74.38 75.00 137,408 -0.23(-0.31%)
Jun 28, 2017 74.54 75.51 73.78 75.23 96,350 +1.23(+1.66%)
Jun 27, 2017 74.84 75.03 73.78 74.00 123,983 -0.73(-0.98%)
Jun 26, 2017 74.68 75.12 74.00 74.73 113,395 +0.43(+0.58%)
Jun 23, 2017 73.62 74.91 73.08 74.30 713,243 +0.64(+0.87%)
Jun 22, 2017 73.10 74.84 72.10 73.66 161,931 +0.45(+0.61%)
Jun 21, 2017 73.17 75.81 72.43 73.21 199,712 +0.10(+0.14%)
Jun 20, 2017 74.65 75.22 72.91 73.11 141,368 -1.78(-2.38%)
Jun 19, 2017 75.15 75.51 74.79 74.89 127,653 +0.01(+0.01%)
Jun 16, 2017 74.80 75.32 74.53 74.88 364,746 -0.32(-0.43%)
Jun 15, 2017 75.36 75.80 74.58 75.20 136,570 -0.90(-1.18%)
Jun 14, 2017 77.72 77.80 76.05 76.10 148,405 -1.64(-2.11%)
Jun 13, 2017 78.69 78.95 77.64 77.74 66,797 -0.77(-0.98%)
Jun 12, 2017 78.55 78.86 77.61 78.51 93,772 -0.41(-0.52%)
Jun 09, 2017 78.70 79.90 78.28 78.92 103,493 +0.25(+0.32%)
Jun 08, 2017 78.16 78.91 77.58 78.67 191,728 +0.28(+0.36%)
Jun 07, 2017 79.59 80.08 78.32 78.39 111,014 -1.32(-1.66%)
Jun 06, 2017 80.21 80.67 79.65 79.71 136,351 -0.66(-0.82%)
Jun 05, 2017 81.43 81.72 80.32 80.37 93,542 -1.43(-1.75%)
Jun 02, 2017 80.58 82.26 80.51 81.80 141,225 +1.59(+1.98%)
Jun 01, 2017 79.52 80.56 78.37 80.21 157,005 +1.02(+1.29%)
May 31, 2017 79.40 79.40 78.23 79.19 77,412 -0.03(-0.04%)
May 30, 2017 79.55 79.99 79.10 79.22 92,653 -0.38(-0.48%)
May 26, 2017 80.87 80.88 79.50 79.60 60,257 -0.67(-0.83%)
May 25, 2017 78.24 80.82 78.04 80.27 149,771 +2.15(+2.75%)
May 24, 2017 77.74 78.49 77.38 78.12 147,707 +0.52(+0.67%)
May 23, 2017 77.97 78.11 77.22 77.60 61,583 +0.02(+0.03%)
May 22, 2017 77.19 77.66 77.00 77.58 51,084 +0.57(+0.74%)
May 19, 2017 76.81 77.64 75.11 77.01 132,213 +0.42(+0.55%)
May 18, 2017 76.81 77.52 76.53 76.59 109,715 -0.28(-0.36%)
May 17, 2017 77.32 77.68 76.49 76.87 138,334 -1.13(-1.45%)
May 16, 2017 78.44 78.62 77.64 78.00 121,309 -0.17(-0.22%)
May 15, 2017 77.87 78.57 77.63 78.17 186,940 +0.63(+0.81%)
May 12, 2017 78.61 78.77 77.53 77.54 98,899 -1.34(-1.70%)
May 11, 2017 78.95 79.32 78.45 78.88 88,540 -0.39(-0.49%)
May 10, 2017 78.92 79.81 78.11 79.27 111,736 +0.90(+1.15%)
May 09, 2017 78.70 78.99 77.88 78.37 98,019 -0.23(-0.29%)
May 08, 2017 78.19 78.87 78.19 78.60 119,749 +0.23(+0.29%)
May 05, 2017 77.95 78.54 77.17 78.37 93,310 +0.72(+0.93%)
May 04, 2017 77.31 77.90 76.59 77.65 174,211 +0.35(+0.45%)
May 03, 2017 78.05 78.79 77.17 77.30 168,471 -0.89(-1.14%)
May 02, 2017 78.81 79.27 77.76 78.19 225,714 -0.47(-0.60%)
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.