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

The Rubicon Project Inc (NY: RUBI )

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 (%)
Mar 29, 2018 1.800 1.800 1.800 0 -0.01(-0.55%)
Mar 28, 2018 1.890 1.890 1.790 1.810 671,006 -0.03(-1.63%)
Mar 27, 2018 1.890 1.940 1.800 1.840 927,842 -0.06(-3.16%)
Mar 26, 2018 1.970 1.990 1.870 1.900 702,710 -0.02(-1.04%)
Mar 23, 2018 1.940 2.020 1.907 1.920 536,679 +0.01(+0.52%)
Mar 22, 2018 1.890 1.990 1.890 1.910 508,291 +0.01(+0.53%)
Mar 21, 2018 1.960 2.000 1.890 1.900 583,382 -0.09(-4.52%)
Mar 20, 2018 2.040 2.050 1.880 1.990 856,052 -0.08(-3.86%)
Mar 19, 2018 1.950 2.070 1.900 2.070 580,202 +0.07(+3.50%)
Mar 16, 2018 1.970 2.020 1.865 2.000 972,040 +0.03(+1.52%)
Mar 15, 2018 2.220 2.220 1.940 1.970 2,239,144 +0.25(+14.53%)
Mar 14, 2018 1.630 1.760 1.630 1.720 991,899 +0.10(+6.17%)
Mar 13, 2018 1.710 1.740 1.600 1.620 763,701 -0.09(-5.26%)
Mar 12, 2018 1.740 1.760 1.680 1.710 474,882 -0.01(-0.58%)
Mar 09, 2018 1.740 1.760 1.680 1.720 297,947 +0.01(+0.58%)
Mar 08, 2018 1.690 1.800 1.681 1.710 541,662 +0.03(+1.79%)
Mar 07, 2018 1.680 160,424 -0.01(-0.59%)
Mar 06, 2018 1.730 1.777 1.660 1.690 222,192 -0.02(-1.17%)
Mar 05, 2018 1.700 1.760 1.670 1.710 426,700 +0.01(+0.59%)
Mar 02, 2018 1.490 1.710 1.480 1.700 571,951 +0.21(+14.09%)
Mar 01, 2018 1.610 1.615 1.480 1.490 921,259 -0.12(-7.45%)
Feb 28, 2018 1.770 1.770 1.565 1.610 1,084,161 -0.16(-9.04%)
Feb 27, 2018 1.900 1.900 1.750 1.770 269,026 -0.11(-5.85%)
Feb 26, 2018 1.790 1.900 1.785 1.880 358,049 +0.11(+6.21%)
Feb 23, 2018 1.730 1.780 1.710 1.770 190,614 +0.06(+3.51%)
Feb 22, 2018 1.710 1.710 243,060 -0.10(-5.52%)
Feb 21, 2018 1.830 1.840 1.785 1.810 306,628 -0.02(-1.09%)
Feb 20, 2018 1.740 1.860 1.730 1.830 402,286 +0.09(+5.17%)
Feb 16, 2018 1.740 1.740 1.740 0 -0.02(-1.14%)
Feb 15, 2018 1.730 1.780 1.700 1.760 184,879 +0.04(+2.33%)
Feb 14, 2018 1.660 1.730 1.660 1.720 253,790 +0.04(+2.38%)
Feb 13, 2018 1.660 1.700 1.660 1.680 225,773 -0.01(-0.59%)
Feb 12, 2018 1.660 1.710 1.620 1.690 233,897 +0.03(+1.81%)
Feb 09, 2018 1.600 1.690 1.530 1.660 812,897 +0.07(+4.40%)
Feb 08, 2018 1.630 1.680 1.610 1.590 1,119,069 -0.03(-1.85%)
Feb 07, 2018 1.730 1.770 1.610 1.620 663,164 -0.12(-6.90%)
Feb 06, 2018 1.700 1.786 1.650 1.740 485,217 -0.03(-1.69%)
Feb 05, 2018 1.760 1.865 1.740 1.770 247,892 -0.02(-1.12%)
Feb 02, 2018 1.960 1.960 1.760 1.790 805,752 -0.13(-6.77%)
Feb 01, 2018 1.910 1.970 1.890 1.920 464,752 +0.00(+0.00%)
Jan 31, 2018 2.000 2.000 1.900 1.920 532,106 -0.04(-2.04%)
Jan 30, 2018 2.140 2.150 1.930 1.960 703,156 -0.22(-10.09%)
Jan 29, 2018 2.190 2.270 2.140 2.180 969,221 +0.03(+1.40%)
Jan 26, 2018 2.100 2.190 2.060 2.150 540,122 +0.05(+2.38%)
Jan 25, 2018 2.190 2.210 2.070 2.100 612,294 -0.03(-1.41%)
Jan 24, 2018 2.110 2.230 2.110 2.130 1,249,884 +0.01(+0.47%)
Jan 23, 2018 2.120 2.140 2.080 2.120 511,407 +0.02(+0.95%)
Jan 22, 2018 2.200 2.250 2.070 2.100 1,912,069 +0.09(+4.48%)
Jan 19, 2018 2.240 2.280 1.980 2.010 1,125,960 -0.23(-10.27%)
Jan 18, 2018 2.250 2.270 2.160 2.240 569,011 +0.01(+0.45%)
Jan 17, 2018 2.180 2.260 2.120 2.230 479,251 +0.04(+1.83%)
Jan 16, 2018 2.380 2.380 2.070 2.190 1,014,385 -0.19(-7.98%)
Jan 12, 2018 2.380 2.380 2.380 0 +0.16(+7.21%)
Jan 11, 2018 2.190 2.270 2.170 2.220 422,635 +0.02(+0.91%)
Jan 10, 2018 2.200 2.220 2.150 2.200 396,746 +0.02(+0.92%)
Jan 09, 2018 2.290 2.290 2.100 2.180 1,267,762 -0.03(-1.36%)
Jan 08, 2018 2.110 2.300 2.100 2.210 2,502,844 +0.10(+4.74%)
Jan 05, 2018 2.000 2.150 1.970 2.110 1,496,440 +0.12(+6.03%)
Jan 04, 2018 2.000 2.010 1.920 1.990 360,949 +0.02(+1.02%)
Jan 03, 2018 2.000 2.042 1.950 1.970 596,461 -0.11(-5.29%)
Jan 02, 2018 1.870 2.140 1.870 2.080 1,726,434 +0.21(+11.23%)
Dec 29, 2017 1.870 1.870 1.870 0 -0.04(-2.09%)
Dec 28, 2017 1.870 1.920 1.850 1.910 244,224 +0.04(+2.14%)
Dec 27, 2017 1.880 1.895 1.820 1.870 343,449 -0.02(-1.06%)
Dec 26, 2017 1.940 1.984 1.850 1.890 379,920 -0.03(-1.56%)
Dec 22, 2017 1.970 1.975 1.900 1.920 374,276 -0.04(-2.04%)
Dec 21, 2017 1.890 2.020 1.860 1.960 1,572,765 +0.09(+4.81%)
Dec 20, 2017 1.900 1.940 1.840 1.870 570,441 -0.02(-1.06%)
Dec 19, 2017 1.700 1.930 1.680 1.890 2,653,899 +0.20(+11.83%)
Dec 18, 2017 1.770 1.840 1.690 1.690 539,691 -0.05(-2.87%)
Dec 15, 2017 1.710 1.790 1.700 1.740 813,623 +0.02(+1.16%)
Dec 14, 2017 1.760 1.770 1.690 1.720 709,962 -0.03(-1.71%)
Dec 13, 2017 1.720 1.780 1.719 1.750 393,776 +0.01(+0.57%)
Dec 12, 2017 1.750 1.780 1.730 1.740 551,122 -0.01(-0.57%)
Dec 11, 2017 1.720 1.770 1.690 1.750 526,085 +0.04(+2.34%)
Dec 08, 2017 1.760 1.800 1.700 1.710 3,177,913 +0.00(+0.00%)
Dec 07, 2017 1.750 1.795 1.730 283,117 +0.00(+0.00%)
Dec 06, 2017 1.770 1.810 1.740 1.750 452,874 -0.03(-1.69%)
Dec 05, 2017 1.760 1.840 1.730 1.780 453,216 +0.02(+1.14%)
Dec 04, 2017 1.750 1.730 1.760 511,700 +0.01(+0.57%)
Dec 01, 2017 1.800 1.810 1.750 1.750 615,078 -0.05(-2.78%)
Nov 30, 2017 1.840 1.890 1.780 1.800 875,603 -0.04(-2.17%)
Nov 29, 2017 1.920 1.930 1.810 1.840 488,746 -0.09(-4.66%)
Nov 28, 2017 1.950 2.020 1.880 1.930 514,837 -0.06(-3.02%)
Nov 27, 2017 1.820 2.030 1.790 1.990 1,680,516 +0.17(+9.34%)
Nov 24, 2017 1.790 1.850 1.790 1.820 173,144 +0.02(+1.11%)
Nov 22, 2017 1.810 1.850 1.770 1.800 618,334 -0.02(-1.10%)
Nov 21, 2017 1.840 1.850 1.810 1.820 311,314 -0.02(-1.09%)
Nov 20, 2017 1.850 1.890 1.830 1.840 280,686 -0.03(-1.60%)
Nov 17, 2017 1.890 1.930 1.840 1.870 381,306 -0.01(-0.53%)
Nov 16, 2017 1.900 1.940 1.880 1.880 196,885 -0.01(-0.53%)
Nov 15, 2017 1.870 1.960 1.840 1.890 266,348 +0.02(+1.07%)
Nov 14, 2017 1.920 1.920 1.850 1.870 355,307 -0.03(-1.58%)
Nov 13, 2017 1.930 1.950 1.870 1.900 322,135 -0.04(-2.06%)
Nov 10, 2017 1.930 1.980 1.920 1.940 342,739 -0.01(-0.51%)
Nov 09, 2017 1.970 1.980 1.890 1.950 447,981 -0.02(-1.02%)
Nov 08, 2017 1.870 1.990 1.810 1.970 873,111 +0.08(+4.23%)
Nov 07, 2017 1.980 1.990 1.830 1.890 1,193,121 -0.10(-5.03%)
Nov 06, 2017 2.070 2.105 1.980 1.990 1,034,242 -0.08(-3.86%)
Nov 03, 2017 2.070 2.460 2.020 2.070 3,772,167 -1.38(-40.00%)
Nov 02, 2017 3.310 3.510 3.310 3.450 325,871 +0.08(+2.37%)
Nov 01, 2017 3.590 3.590 3.350 3.370 448,678 -0.19(-5.34%)
Oct 31, 2017 3.440 3.573 3.410 3.560 333,250 +0.13(+3.79%)
Oct 30, 2017 3.430 3.500 3.337 3.430 311,305 -0.01(-0.29%)
Oct 27, 2017 3.370 3.480 3.310 3.440 336,463 +0.08(+2.38%)
Oct 26, 2017 3.410 3.460 3.350 3.360 180,743 -0.04(-1.18%)
Oct 25, 2017 3.440 3.480 3.310 3.400 283,536 -0.07(-2.02%)
Oct 24, 2017 3.420 3.650 3.400 3.470 386,230 +0.09(+2.66%)
Oct 23, 2017 3.520 3.570 3.380 3.380 265,561 -0.08(-2.31%)
Oct 20, 2017 3.510 3.530 3.450 3.460 187,046 +0.01(+0.29%)
Oct 19, 2017 3.510 3.510 3.380 3.450 322,147 -0.05(-1.43%)
Oct 18, 2017 3.520 3.520 3.430 3.500 290,736 +0.03(+0.86%)
Oct 17, 2017 3.590 3.599 3.460 3.470 255,570 -0.10(-2.80%)
Oct 16, 2017 3.630 3.670 3.510 3.570 322,319 -0.06(-1.65%)
Oct 13, 2017 3.690 3.750 3.620 3.630 173,185 -0.04(-1.09%)
Oct 12, 2017 3.720 3.760 3.645 3.670 231,954 -0.05(-1.34%)
Oct 11, 2017 3.660 3.745 3.640 3.720 423,734 +0.05(+1.36%)
Oct 10, 2017 3.760 3.650 3.670 336,302 +0.01(+0.27%)
Oct 09, 2017 3.680 3.750 3.650 3.660 171,233 -0.04(-1.08%)
Oct 06, 2017 3.790 3.790 3.670 3.700 216,611 -0.09(-2.37%)
Oct 05, 2017 3.710 3.830 3.670 3.790 435,708 +0.14(+3.84%)
Oct 04, 2017 3.810 3.850 3.650 3.650 503,159 -0.20(-5.19%)
Oct 03, 2017 3.700 3.885 3.700 3.850 406,149 +0.13(+3.49%)
Oct 02, 2017 3.880 3.920 3.700 3.720 287,765 -0.17(-4.37%)
Sep 29, 2017 3.690 3.920 3.650 3.890 280,126 +0.22(+5.99%)
Sep 28, 2017 3.770 3.810 3.650 3.670 338,433 -0.11(-2.91%)
Sep 27, 2017 3.710 3.820 3.680 3.780 245,210 +0.09(+2.44%)
Sep 26, 2017 3.700 3.750 3.640 3.690 266,648 -0.01(-0.27%)
Sep 25, 2017 3.880 3.990 3.690 3.700 351,371 -0.24(-6.09%)
Sep 22, 2017 3.710 3.950 3.650 3.940 366,194 +0.27(+7.36%)
Sep 21, 2017 3.750 3.790 3.640 3.670 450,234 -0.09(-2.39%)
Sep 20, 2017 3.880 3.880 3.630 3.760 641,646 -0.11(-2.84%)
Sep 19, 2017 4.070 4.070 3.720 3.870 361,813 -0.18(-4.44%)
Sep 18, 2017 4.040 4.180 4.030 4.050 707,945 +0.00(+0.00%)
Sep 15, 2017 4.070 4.080 4.020 4.050 379,505 -0.01(-0.25%)
Sep 14, 2017 4.140 4.160 4.050 4.060 197,473 -0.08(-1.93%)
Sep 13, 2017 4.070 4.170 4.070 4.140 283,538 +0.06(+1.47%)
Sep 12, 2017 4.010 4.135 4.010 4.080 359,212 +0.07(+1.75%)
Sep 11, 2017 4.010 4.039 3.945 4.010 203,189 +0.03(+0.75%)
Sep 08, 2017 4.060 4.095 3.930 3.980 237,136 -0.09(-2.21%)
Sep 07, 2017 4.070 4.160 4.070 4.070 476,060 -0.02(-0.49%)
Sep 06, 2017 4.000 4.110 3.900 4.090 574,187 +0.14(+3.54%)
Sep 05, 2017 3.920 4.080 3.850 3.950 889,919 +0.01(+0.25%)
Sep 01, 2017 3.750 3.940 3.720 3.940 430,773 +0.18(+4.79%)
Aug 31, 2017 3.760 3.820 3.700 3.760 274,495 +0.00(+0.00%)
Aug 30, 2017 3.700 3.830 3.660 3.760 245,132 +0.07(+1.90%)
Aug 29, 2017 3.690 3.730 3.635 3.690 185,327 -0.03(-0.81%)
Aug 28, 2017 3.770 3.770 3.700 3.720 215,621 -0.01(-0.27%)
Aug 25, 2017 3.770 3.790 3.720 3.730 285,751 -0.01(-0.27%)
Aug 24, 2017 3.740 3.840 3.720 3.740 347,912 -0.01(-0.27%)
Aug 23, 2017 3.650 3.790 3.615 3.750 303,703 +0.07(+1.90%)
Aug 22, 2017 3.650 3.790 3.610 3.680 575,327 -0.04(-1.08%)
Aug 21, 2017 3.530 3.930 3.510 3.720 831,243 +0.15(+4.20%)
Aug 18, 2017 3.520 3.580 3.375 3.570 954,213 +0.00(+0.00%)
Aug 17, 2017 3.650 3.740 3.550 3.570 465,620 -0.08(-2.19%)
Aug 16, 2017 3.780 3.829 3.640 3.650 526,454 -0.12(-3.18%)
Aug 15, 2017 3.850 3.860 3.730 3.770 597,968 -0.09(-2.33%)
Aug 14, 2017 3.800 3.885 3.770 3.860 366,976 +0.08(+2.12%)
Aug 11, 2017 3.800 3.850 3.650 3.780 677,396 -0.05(-1.31%)
Aug 10, 2017 3.960 4.013 3.820 3.830 600,128 -0.18(-4.49%)
Aug 09, 2017 4.080 4.090 3.975 4.010 419,490 -0.13(-3.14%)
Aug 08, 2017 4.020 4.240 3.990 4.140 498,060 +0.11(+2.73%)
Aug 07, 2017 4.110 4.110 3.910 4.030 417,314 -0.09(-2.18%)
Aug 04, 2017 4.000 4.210 3.910 4.120 1,017,104 +0.16(+4.04%)
Aug 03, 2017 4.210 4.250 3.950 3.960 1,133,128 -0.30(-7.04%)
Aug 02, 2017 4.440 4.679 4.110 4.260 1,429,005 -0.57(-11.80%)
Aug 01, 2017 4.700 4.860 4.670 4.830 511,240 +0.13(+2.77%)
Jul 31, 2017 4.760 4.805 4.620 4.700 488,304 -0.08(-1.67%)
Jul 28, 2017 5.020 5.050 4.760 4.780 450,813 -0.25(-4.97%)
Jul 27, 2017 5.120 5.130 4.930 5.030 380,305 -0.09(-1.76%)
Jul 26, 2017 5.100 5.130 5.000 5.120 254,606 +0.03(+0.59%)
Jul 25, 2017 5.130 5.185 5.050 5.090 319,119 -0.01(-0.20%)
Jul 24, 2017 5.020 5.130 4.980 5.100 448,909 +0.10(+2.00%)
Jul 21, 2017 5.150 5.150 4.950 5.000 376,243 -0.11(-2.15%)
Jul 20, 2017 5.200 5.260 5.070 5.110 351,228 -0.06(-1.16%)
Jul 19, 2017 5.050 5.300 5.050 5.170 384,965 +0.15(+2.99%)
Jul 18, 2017 5.020 5.050 4.900 5.020 261,502 -0.01(-0.20%)
Jul 17, 2017 5.070 5.180 5.000 5.030 420,835 -0.04(-0.79%)
Jul 14, 2017 5.130 5.170 5.045 5.070 378,518 -0.09(-1.74%)
Jul 13, 2017 4.930 5.180 4.870 5.160 849,417 +0.22(+4.45%)
Jul 12, 2017 4.880 5.080 4.880 4.940 649,878 +0.08(+1.65%)
Jul 11, 2017 5.000 5.000 4.760 4.860 602,988 -0.10(-2.02%)
Jul 10, 2017 5.100 5.120 4.950 4.960 558,973 -0.14(-2.75%)
Jul 07, 2017 5.120 5.160 5.070 5.100 307,654 -0.03(-0.58%)
Jul 06, 2017 5.200 5.240 5.100 5.130 381,045 -0.05(-0.97%)
Jul 05, 2017 5.310 5.350 5.140 5.180 499,320 -0.15(-2.81%)
Jul 03, 2017 5.150 5.350 5.150 5.330 266,645 +0.19(+3.70%)
Jun 30, 2017 5.360 5.110 5.140 718,462 -0.16(-3.02%)
Jun 29, 2017 5.480 5.540 5.240 5.300 708,658 -0.22(-3.99%)
Jun 28, 2017 5.560 5.610 5.490 5.520 479,490 -0.01(-0.18%)
Jun 27, 2017 5.700 5.750 5.520 5.530 362,140 -0.16(-2.81%)
Jun 26, 2017 5.710 5.790 5.660 5.690 362,025 -0.03(-0.52%)
Jun 23, 2017 5.500 5.740 5.500 5.720 1,354,052 +0.21(+3.81%)
Jun 22, 2017 5.570 5.690 5.490 5.510 396,235 -0.05(-0.90%)
Jun 21, 2017 5.620 5.790 5.490 5.560 420,619 -0.02(-0.36%)
Jun 20, 2017 5.690 5.690 5.520 5.580 564,267 -0.13(-2.28%)
Jun 19, 2017 5.560 5.710 5.480 5.710 406,160 +0.16(+2.88%)
Jun 16, 2017 5.480 5.560 5.450 5.550 435,035 +0.02(+0.36%)
Jun 15, 2017 5.420 5.540 5.360 5.530 439,549 +0.11(+2.03%)
Jun 14, 2017 5.570 5.580 5.380 5.420 365,406 -0.15(-2.69%)
Jun 13, 2017 5.580 5.640 5.468 5.570 358,211 +0.09(+1.64%)
Jun 12, 2017 5.170 5.520 5.170 5.480 1,074,509 +0.37(+7.24%)
Jun 09, 2017 4.880 5.170 4.875 5.110 864,540 +0.19(+3.86%)
Jun 08, 2017 4.690 4.950 4.610 4.920 721,310 +0.23(+4.90%)
Jun 07, 2017 4.970 5.000 4.680 4.690 873,964 -0.30(-6.01%)
Jun 06, 2017 5.050 5.090 4.940 4.990 457,461 -0.08(-1.58%)
Jun 05, 2017 5.100 5.105 5.030 5.070 536,566 -0.03(-0.59%)
Jun 02, 2017 5.060 5.190 5.060 5.100 641,199 +0.04(+0.79%)
Jun 01, 2017 4.980 5.070 4.950 5.060 607,447 +0.08(+1.61%)
May 31, 2017 5.100 5.100 4.970 4.980 565,147 -0.11(-2.16%)
May 30, 2017 4.950 5.120 4.860 5.090 1,134,557 +0.09(+1.80%)
May 26, 2017 4.990 5.030 4.930 5.000 677,184 -0.03(-0.60%)
May 25, 2017 5.030 5.075 4.960 5.030 536,669 -0.01(-0.20%)
May 24, 2017 5.180 5.190 4.940 5.040 674,809 -0.13(-2.51%)
May 23, 2017 5.110 5.190 5.020 5.170 558,807 +0.05(+0.98%)
May 22, 2017 5.100 5.150 5.030 5.120 550,673 +0.07(+1.39%)
May 19, 2017 5.010 5.140 4.950 5.050 715,023 +0.03(+0.60%)
May 18, 2017 5.450 5.525 4.850 5.020 2,258,368 -0.44(-8.06%)
May 17, 2017 5.670 5.680 5.445 5.460 764,682 -0.20(-3.53%)
May 16, 2017 5.820 5.830 5.630 5.660 422,737 -0.17(-2.92%)
May 15, 2017 5.720 5.900 5.710 5.830 534,518 +0.09(+1.57%)
May 12, 2017 5.880 5.880 5.710 5.740 529,859 -0.14(-2.38%)
May 11, 2017 5.840 5.890 5.720 5.880 693,218 +0.01(+0.17%)
May 10, 2017 6.140 6.140 5.840 5.870 725,910 -0.31(-5.02%)
May 09, 2017 6.020 6.280 6.020 6.180 904,490 +0.23(+3.87%)
May 08, 2017 5.950 6.080 5.930 5.950 1,026,506 +0.01(+0.17%)
May 05, 2017 5.780 6.025 5.670 5.940 2,515,938 +0.19(+3.30%)
May 04, 2017 5.450 5.870 5.450 5.750 1,491,651 +0.04(+0.70%)
May 03, 2017 5.530 5.800 5.530 5.710 1,024,716 +0.12(+2.15%)
May 02, 2017 5.600 5.740 5.550 5.590 888,825 -0.04(-0.71%)
May 01, 2017 5.710 5.780 5.610 5.630 1,082,166 -0.08(-1.40%)
Apr 28, 2017 5.800 5.800 5.670 5.710 521,088 -0.11(-1.89%)
Apr 27, 2017 5.900 5.940 5.780 5.820 840,189 -0.07(-1.19%)
Apr 26, 2017 5.900 5.990 5.830 5.890 756,571 -0.01(-0.17%)
Apr 25, 2017 5.940 5.990 5.860 5.900 609,116 +0.01(+0.17%)
Apr 24, 2017 5.780 5.910 5.730 5.890 724,101 +0.13(+2.26%)
Apr 21, 2017 5.690 5.780 5.635 5.760 449,391 +0.06(+1.05%)
Apr 20, 2017 5.770 5.810 5.660 5.700 507,292 -0.04(-0.70%)
Apr 19, 2017 5.580 5.810 5.550 5.740 760,355 +0.19(+3.42%)
Apr 18, 2017 5.430 5.550 5.390 5.550 664,764 +0.10(+1.83%)
Apr 17, 2017 5.420 5.480 5.365 5.450 926,716 +0.02(+0.37%)
Apr 13, 2017 5.550 5.550 5.415 5.430 1,049,532 -0.15(-2.69%)
Apr 12, 2017 5.620 5.660 5.560 5.580 539,449 -0.08(-1.41%)
Apr 11, 2017 5.480 5.730 5.430 5.660 954,009 +0.19(+3.47%)
Apr 10, 2017 5.720 5.729 5.470 5.470 1,070,429 -0.27(-4.70%)
Apr 07, 2017 5.670 5.835 5.620 5.740 724,427 +0.05(+0.88%)
Apr 06, 2017 5.490 5.690 5.470 5.690 734,276 +0.18(+3.27%)
Apr 05, 2017 5.660 5.720 5.470 5.510 1,002,740 -0.15(-2.65%)
Apr 04, 2017 5.630 5.680 5.550 5.660 853,357 +0.03(+0.53%)
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.