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

Icad Inc (NQ: ICAD )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2016 3.750 4.000 3.750 3.770 40,759 +0.02(+0.53%)
Oct 28, 2016 3.950 4.080 3.600 3.750 34,503 -0.20(-5.06%)
Oct 27, 2016 3.940 4.105 3.890 3.950 14,028 +0.05(+1.28%)
Oct 26, 2016 4.230 4.230 3.900 3.900 58,901 -0.31(-7.36%)
Oct 25, 2016 4.400 4.430 4.210 4.210 6,409 -0.11(-2.55%)
Oct 24, 2016 4.310 4.360 4.250 4.320 12,004 +0.03(+0.70%)
Oct 21, 2016 4.340 4.370 4.210 4.290 47,292 +0.08(+1.90%)
Oct 20, 2016 4.600 4.600 4.170 4.210 59,084 -0.37(-8.08%)
Oct 19, 2016 4.610 4.610 4.490 4.580 22,960 -0.04(-0.87%)
Oct 18, 2016 4.520 4.660 4.439 4.620 35,137 +0.12(+2.67%)
Oct 17, 2016 4.570 4.610 4.400 4.500 30,079 -0.11(-2.39%)
Oct 14, 2016 4.760 4.760 4.570 4.610 10,572 -0.15(-3.15%)
Oct 13, 2016 4.873 4.900 4.730 4.760 16,929 -0.14(-2.86%)
Oct 12, 2016 4.990 4.990 4.780 4.900 18,171 +0.02(+0.41%)
Oct 11, 2016 4.990 5.050 4.840 4.880 13,494 -0.13(-2.69%)
Oct 10, 2016 5.000 5.075 4.961 5.015 25,846 +0.01(+0.30%)
Oct 07, 2016 4.820 5.040 4.810 5.000 76,860 +0.18(+3.73%)
Oct 06, 2016 4.990 4.990 4.820 4.820 19,256 -0.17(-3.41%)
Oct 05, 2016 5.060 5.060 4.976 4.990 17,477 +0.00(+0.00%)
Oct 04, 2016 5.010 5.080 4.970 4.990 52,169 -0.01(-0.20%)
Oct 03, 2016 5.240 5.489 4.960 5.000 29,688 -0.20(-3.85%)
Sep 30, 2016 5.010 5.320 5.010 5.200 56,291 +0.14(+2.77%)
Sep 29, 2016 5.180 5.270 4.900 5.060 90,260 -0.11(-2.13%)
Sep 28, 2016 5.150 5.170 5.010 5.170 15,526 +0.06(+1.17%)
Sep 27, 2016 5.320 5.320 5.110 5.110 11,494 -0.04(-0.78%)
Sep 26, 2016 5.160 5.300 5.020 5.150 26,274 -0.04(-0.77%)
Sep 23, 2016 5.098 5.200 5.010 5.190 19,731 -0.03(-0.57%)
Sep 22, 2016 5.320 5.470 5.090 5.220 22,284 -0.02(-0.38%)
Sep 21, 2016 5.430 5.475 5.180 5.240 51,775 -0.15(-2.78%)
Sep 20, 2016 5.410 5.420 5.390 5.390 7,704 -0.02(-0.37%)
Sep 19, 2016 5.370 5.520 5.330 5.410 27,250 +0.10(+1.88%)
Sep 16, 2016 5.360 5.600 5.310 5.310 78,773 -0.06(-1.12%)
Sep 15, 2016 5.420 5.720 5.360 5.370 93,683 -0.07(-1.29%)
Sep 14, 2016 5.630 5.880 5.440 5.440 148,735 -0.19(-3.37%)
Sep 13, 2016 5.820 5.820 5.491 5.630 100,732 -0.22(-3.76%)
Sep 12, 2016 5.650 5.860 5.475 5.850 27,290 +0.15(+2.63%)
Sep 09, 2016 6.150 6.150 5.310 5.700 82,706 -0.47(-7.62%)
Sep 08, 2016 6.330 6.330 6.090 6.170 11,151 -0.12(-1.91%)
Sep 07, 2016 6.100 6.490 5.930 6.290 57,276 +0.21(+3.45%)
Sep 06, 2016 5.940 6.100 5.940 6.080 14,115 +0.15(+2.53%)
Sep 02, 2016 5.810 5.930 5.930 5.930 27,900 +0.11(+1.89%)
Sep 01, 2016 5.680 5.940 5.660 5.820 8,496 -0.06(-1.02%)
Aug 31, 2016 6.010 6.070 5.810 5.880 7,741 -0.09(-1.51%)
Aug 30, 2016 6.000 6.050 5.970 5.970 1,991 -0.08(-1.32%)
Aug 29, 2016 6.060 6.150 5.100 6.050 13,715 +0.04(+0.67%)
Aug 26, 2016 5.900 6.110 5.880 6.010 9,000 +0.12(+2.04%)
Aug 25, 2016 6.060 6.060 5.851 5.890 13,917 -0.20(-3.28%)
Aug 24, 2016 5.920 6.190 5.920 6.090 48,894 +0.22(+3.75%)
Aug 23, 2016 5.760 6.180 5.760 5.870 55,127 +0.08(+1.38%)
Aug 22, 2016 5.570 5.790 5.540 5.790 36,036 +0.21(+3.76%)
Aug 19, 2016 5.500 5.600 5.410 5.580 25,026 +0.07(+1.27%)
Aug 18, 2016 5.500 5.560 5.444 5.510 10,140 +0.04(+0.73%)
Aug 17, 2016 5.490 5.552 5.260 5.470 24,229 +0.08(+1.48%)
Aug 16, 2016 5.510 5.600 5.350 5.390 12,789 -0.13(-2.36%)
Aug 15, 2016 5.380 5.580 5.380 5.520 28,994 +0.15(+2.79%)
Aug 12, 2016 5.200 5.370 5.200 5.370 9,713 +0.13(+2.48%)
Aug 11, 2016 5.200 5.285 5.200 5.240 10,445 +0.00(+0.00%)
Aug 10, 2016 5.110 5.280 5.050 5.240 10,539 -0.01(-0.19%)
Aug 09, 2016 5.170 5.260 5.170 5.250 11,461 +0.06(+1.16%)
Aug 08, 2016 5.200 5.200 5.140 5.190 9,234 +0.00(+0.00%)
Aug 05, 2016 5.100 5.313 5.100 5.190 34,477 +0.11(+2.17%)
Aug 04, 2016 5.260 5.260 5.080 5.080 10,087 -0.17(-3.22%)
Aug 03, 2016 5.140 5.249 5.040 5.249 28,638 +0.07(+1.33%)
Aug 02, 2016 5.390 5.390 4.990 5.180 17,677 -0.10(-1.89%)
Aug 01, 2016 5.370 5.506 5.270 5.280 26,870 -0.13(-2.40%)
Jul 29, 2016 5.550 5.640 5.360 5.410 15,966 -0.10(-1.81%)
Jul 28, 2016 4.900 5.530 4.900 5.510 94,118 +0.80(+16.99%)
Jul 27, 2016 4.660 4.780 4.630 4.710 43,719 +0.12(+2.61%)
Jul 26, 2016 4.700 4.700 4.511 4.590 36,494 -0.11(-2.34%)
Jul 25, 2016 4.650 4.720 4.600 4.700 13,099 -0.02(-0.42%)
Jul 22, 2016 4.630 4.700 4.550 4.720 16,411 +0.10(+2.16%)
Jul 21, 2016 4.560 4.680 4.550 4.620 99,926 +0.04(+0.87%)
Jul 20, 2016 4.640 4.640 4.550 4.580 13,652 -0.02(-0.43%)
Jul 19, 2016 4.610 4.629 4.575 4.600 18,295 +0.00(+0.00%)
Jul 18, 2016 4.660 4.780 4.570 4.600 58,864 -0.03(-0.65%)
Jul 15, 2016 4.690 4.760 4.610 4.630 33,854 -0.04(-0.86%)
Jul 14, 2016 4.720 4.740 4.550 4.670 71,436 +0.02(+0.43%)
Jul 13, 2016 4.900 4.900 4.600 4.650 66,704 -0.28(-5.68%)
Jul 12, 2016 5.020 5.030 4.910 4.930 12,482 -0.06(-1.20%)
Jul 11, 2016 5.000 5.050 4.990 4.990 3,103 +0.00(+0.00%)
Jul 08, 2016 5.010 5.036 4.990 4.990 17,485 -0.05(-0.99%)
Jul 07, 2016 5.080 5.090 5.000 5.040 14,511 -0.02(-0.40%)
Jul 05, 2016 5.320 5.320 5.000 5.060 63,318 -0.31(-5.77%)
Jul 01, 2016 5.240 5.370 5.370 5.370 10,200 +0.15(+2.87%)
Jun 30, 2016 5.070 5.340 5.020 5.220 39,325 +0.19(+3.78%)
Jun 29, 2016 5.110 5.210 4.990 5.030 12,385 -0.08(-1.57%)
Jun 28, 2016 5.050 5.226 5.020 5.110 26,501 +0.08(+1.59%)
Jun 27, 2016 5.120 5.160 4.980 5.030 24,710 -0.06(-1.18%)
Jun 24, 2016 5.100 5.246 5.090 5.090 50,524 -0.12(-2.30%)
Jun 23, 2016 5.459 5.560 5.170 5.210 19,827 -0.11(-2.07%)
Jun 22, 2016 5.410 5.750 5.310 5.320 10,584 -0.14(-2.56%)
Jun 21, 2016 5.330 5.580 5.080 5.460 33,883 +0.18(+3.41%)
Jun 20, 2016 5.170 5.480 5.160 5.280 14,298 +0.12(+2.33%)
Jun 17, 2016 5.280 5.280 5.090 5.160 40,197 -0.12(-2.27%)
Jun 16, 2016 5.100 5.300 5.057 5.280 21,043 +0.16(+3.13%)
Jun 15, 2016 5.110 5.190 5.020 5.120 18,484 +0.05(+0.99%)
Jun 14, 2016 5.120 5.230 4.790 5.070 65,765 -0.11(-2.12%)
Jun 13, 2016 5.210 5.480 5.130 5.180 26,213 -0.13(-2.45%)
Jun 10, 2016 5.440 5.540 5.300 5.310 30,133 -0.15(-2.75%)
Jun 09, 2016 5.610 5.850 5.415 5.460 46,169 -0.17(-3.02%)
Jun 08, 2016 5.700 5.920 5.440 5.630 35,591 -0.04(-0.71%)
Jun 07, 2016 5.710 5.980 5.600 5.670 7,786 +0.01(+0.18%)
Jun 06, 2016 5.960 5.960 5.620 5.660 35,538 -0.35(-5.82%)
Jun 03, 2016 6.100 6.230 5.710 6.010 70,547 -0.16(-2.59%)
Jun 02, 2016 6.150 6.210 6.060 6.170 147,952 +0.07(+1.15%)
Jun 01, 2016 6.040 6.200 6.040 6.100 11,719 +0.03(+0.49%)
May 31, 2016 5.900 6.160 5.820 6.070 25,657 +0.12(+2.02%)
May 27, 2016 5.880 5.950 5.950 5.950 55,000 +0.07(+1.19%)
May 26, 2016 5.880 5.950 5.710 5.880 42,012 +0.03(+0.51%)
May 25, 2016 5.800 5.930 5.640 5.850 46,735 +0.08(+1.39%)
May 24, 2016 5.320 5.800 5.320 5.770 64,165 +0.44(+8.26%)
May 23, 2016 5.280 5.400 5.270 5.330 17,650 +0.05(+0.95%)
May 20, 2016 5.260 5.380 5.260 5.280 8,983 -0.08(-1.40%)
May 19, 2016 5.300 5.390 5.170 5.355 43,918 -0.02(-0.46%)
May 18, 2016 4.870 5.380 4.840 5.380 60,142 +0.48(+9.80%)
May 17, 2016 4.876 5.060 4.860 4.900 21,144 -0.01(-0.20%)
May 16, 2016 4.800 4.956 4.800 4.910 12,038 +0.09(+1.87%)
May 13, 2016 4.680 4.820 4.620 4.820 24,853 +0.14(+2.88%)
May 12, 2016 4.710 4.790 4.670 4.685 13,809 -0.03(-0.53%)
May 11, 2016 4.770 4.925 4.630 4.710 31,628 -0.09(-1.87%)
May 10, 2016 4.810 4.860 4.725 4.800 9,157 +0.00(+0.00%)
May 09, 2016 4.740 4.860 4.740 4.800 8,730 -0.04(-0.83%)
May 06, 2016 4.840 5.140 4.810 4.840 41,239 -0.06(-1.22%)
May 05, 2016 5.090 5.090 4.890 4.900 74,200 -0.22(-4.30%)
May 04, 2016 5.261 5.270 4.910 5.120 218,848 -0.18(-3.40%)
May 03, 2016 5.290 5.340 5.190 5.300 31,082 -0.02(-0.38%)
May 02, 2016 5.135 5.370 5.135 5.320 17,055 +0.03(+0.57%)
Apr 29, 2016 5.300 5.390 5.200 5.290 23,146 -0.06(-1.12%)
Apr 28, 2016 5.245 5.380 5.230 5.350 43,829 +0.09(+1.71%)
Apr 27, 2016 5.050 5.270 5.050 5.260 10,223 +0.00(+0.00%)
Apr 26, 2016 5.170 5.280 4.870 5.260 16,927 +0.10(+1.94%)
Apr 25, 2016 5.170 5.200 5.140 5.160 9,217 +0.00(+0.00%)
Apr 22, 2016 5.140 5.230 5.140 5.160 15,371 +0.01(+0.19%)
Apr 21, 2016 5.200 5.220 5.150 5.150 9,467 +0.00(+0.00%)
Apr 20, 2016 5.170 5.290 5.130 5.150 13,204 -0.03(-0.58%)
Apr 19, 2016 4.870 5.220 4.870 5.180 19,385 +0.10(+1.97%)
Apr 18, 2016 4.990 5.170 4.800 5.080 156,777 +0.16(+3.25%)
Apr 15, 2016 4.850 4.940 4.600 4.920 18,787 +0.10(+2.07%)
Apr 14, 2016 4.690 5.020 4.690 4.820 10,660 -0.12(-2.43%)
Apr 13, 2016 4.750 5.025 4.695 4.940 17,403 +0.21(+4.44%)
Apr 12, 2016 4.780 4.890 4.680 4.730 44,818 -0.15(-3.07%)
Apr 11, 2016 4.950 4.990 4.870 4.880 10,478 +0.02(+0.40%)
Apr 08, 2016 4.770 4.950 4.660 4.861 18,303 +0.03(+0.63%)
Apr 07, 2016 4.850 4.960 4.800 4.830 39,320 -0.01(-0.21%)
Apr 06, 2016 4.930 5.090 4.640 4.840 24,478 -0.05(-1.02%)
Apr 05, 2016 5.150 5.158 4.880 4.890 57,610 -0.25(-4.86%)
Apr 04, 2016 5.230 5.260 5.090 5.140 7,778 -0.03(-0.58%)
Apr 01, 2016 5.080 5.270 5.040 5.170 36,295 +0.07(+1.37%)
Mar 31, 2016 5.160 5.190 5.100 5.100 8,984 -0.04(-0.78%)
Mar 30, 2016 5.120 5.180 5.061 5.140 16,812 +0.00(+0.00%)
Mar 29, 2016 5.230 5.240 5.120 5.140 24,824 -0.08(-1.53%)
Mar 28, 2016 5.150 5.240 4.950 5.220 33,875 +0.07(+1.36%)
Mar 24, 2016 5.000 5.150 5.150 5.150 52,600 +0.15(+3.00%)
Mar 23, 2016 5.010 5.060 4.910 5.000 15,248 +0.04(+0.81%)
Mar 22, 2016 4.970 5.100 4.940 4.960 70,632 -0.04(-0.90%)
Mar 21, 2016 5.020 5.050 4.915 5.005 69,842 -0.00(-0.10%)
Mar 18, 2016 5.060 5.100 4.940 5.010 71,807 -0.06(-1.18%)
Mar 17, 2016 4.860 5.140 4.700 5.070 67,600 +0.24(+4.97%)
Mar 16, 2016 4.820 4.860 4.640 4.830 18,245 +0.08(+1.68%)
Mar 15, 2016 4.760 4.840 4.630 4.750 25,300 -0.05(-1.04%)
Mar 14, 2016 4.670 4.850 4.660 4.800 16,664 +0.09(+1.91%)
Mar 11, 2016 4.670 4.880 4.630 4.710 8,537 +0.04(+0.86%)
Mar 10, 2016 4.840 4.857 4.610 4.670 20,082 -0.06(-1.27%)
Mar 09, 2016 4.880 5.000 4.650 4.730 53,281 -0.05(-1.05%)
Mar 08, 2016 4.800 4.940 4.510 4.780 32,519 -0.02(-0.42%)
Mar 07, 2016 4.400 5.030 4.400 4.800 106,261 +0.47(+10.85%)
Mar 04, 2016 4.410 4.480 4.280 4.330 120,628 -0.11(-2.48%)
Mar 03, 2016 4.260 4.540 4.161 4.440 42,479 +0.11(+2.54%)
Mar 02, 2016 4.100 4.350 3.730 4.330 115,770 +0.01(+0.23%)
Mar 01, 2016 4.190 4.420 4.190 4.320 43,651 -0.15(-3.36%)
Feb 29, 2016 4.410 4.540 4.320 4.470 26,651 +0.12(+2.76%)
Feb 26, 2016 4.270 4.439 4.244 4.350 31,322 +0.11(+2.59%)
Feb 25, 2016 4.280 4.280 4.201 4.240 3,391 -0.03(-0.70%)
Feb 24, 2016 4.130 4.380 4.110 4.270 6,380 -0.03(-0.70%)
Feb 23, 2016 4.600 4.660 4.110 4.300 35,923 -0.30(-6.52%)
Feb 22, 2016 4.140 4.620 4.140 4.600 65,993 +0.49(+11.92%)
Feb 19, 2016 4.170 4.290 4.061 4.110 19,072 -0.01(-0.24%)
Feb 18, 2016 4.060 4.130 3.890 4.120 33,793 +0.05(+1.23%)
Feb 17, 2016 3.930 4.099 3.915 4.070 35,865 +0.18(+4.63%)
Feb 16, 2016 3.850 3.900 3.750 3.890 33,446 +0.06(+1.57%)
Feb 12, 2016 3.680 3.830 3.830 3.830 21,200 +0.05(+1.32%)
Feb 11, 2016 3.820 3.880 3.650 3.780 34,409 -0.10(-2.57%)
Feb 10, 2016 3.840 3.950 3.740 3.880 33,350 +0.07(+1.84%)
Feb 09, 2016 4.350 4.350 3.670 3.810 116,855 -0.49(-11.40%)
Feb 08, 2016 4.420 4.450 4.300 4.300 19,366 -0.26(-5.70%)
Feb 05, 2016 4.000 4.910 4.000 4.560 39,318 -0.05(-1.08%)
Feb 04, 2016 4.650 4.660 4.570 4.610 5,815 +0.15(+3.36%)
Feb 03, 2016 4.680 4.740 4.360 4.460 46,847 -0.12(-2.62%)
Feb 02, 2016 4.880 4.880 4.550 4.580 9,407 -0.05(-1.08%)
Feb 01, 2016 4.530 4.680 4.390 4.630 7,733 +0.11(+2.43%)
Jan 29, 2016 4.350 4.550 4.350 4.520 29,483 +0.18(+4.15%)
Jan 28, 2016 4.510 4.680 4.260 4.340 26,345 -0.06(-1.36%)
Jan 27, 2016 4.680 4.690 4.310 4.400 26,049 -0.05(-1.12%)
Jan 26, 2016 4.250 4.490 4.210 4.450 28,127 +0.30(+7.23%)
Jan 25, 2016 4.370 4.370 4.000 4.150 20,979 +0.09(+2.22%)
Jan 22, 2016 4.030 4.230 4.030 4.060 9,782 +0.12(+3.05%)
Jan 21, 2016 3.940 4.220 3.890 3.940 46,778 +0.08(+2.07%)
Jan 20, 2016 3.750 3.940 3.600 3.860 79,346 +0.05(+1.31%)
Jan 19, 2016 3.790 3.980 3.750 3.810 63,942 -0.01(-0.26%)
Jan 15, 2016 3.910 3.820 3.820 3.820 53,900 -0.10(-2.55%)
Jan 14, 2016 3.780 4.190 3.670 3.920 62,881 +0.16(+4.26%)
Jan 13, 2016 4.260 4.460 3.670 3.760 73,567 -0.28(-6.93%)
Jan 12, 2016 3.935 4.200 3.935 4.040 34,468 +0.08(+2.02%)
Jan 11, 2016 4.320 4.320 3.900 3.960 88,280 -0.32(-7.48%)
Jan 08, 2016 4.280 4.340 4.130 4.280 98,738 +0.19(+4.65%)
Jan 07, 2016 4.950 5.033 3.940 4.090 205,770 -0.89(-17.87%)
Jan 06, 2016 5.070 5.070 4.900 4.980 123,555 -0.11(-2.16%)
Jan 05, 2016 5.220 5.220 4.970 5.090 49,669 -0.07(-1.36%)
Jan 04, 2016 5.130 5.200 5.010 5.160 83,691 -0.01(-0.19%)
Dec 31, 2015 5.030 5.170 5.170 5.170 75,300 +0.16(+3.19%)
Dec 30, 2015 5.240 5.280 5.000 5.010 155,054 -0.15(-2.91%)
Dec 29, 2015 5.090 5.409 5.090 5.160 46,778 +0.12(+2.38%)
Dec 28, 2015 5.020 5.120 4.940 5.040 27,144 +0.05(+1.00%)
Dec 24, 2015 5.260 4.990 4.990 4.990 23,400 -0.30(-5.67%)
Dec 23, 2015 4.870 5.330 4.850 5.290 76,740 +0.49(+10.09%)
Dec 22, 2015 4.610 4.840 4.450 4.805 57,317 +0.21(+4.68%)
Dec 21, 2015 4.690 4.690 4.470 4.590 51,406 -0.02(-0.43%)
Dec 18, 2015 4.190 4.610 4.150 4.610 90,202 +0.37(+8.73%)
Dec 17, 2015 4.080 4.300 4.080 4.240 85,037 +0.19(+4.69%)
Dec 16, 2015 4.100 4.280 4.000 4.050 60,876 -0.04(-0.98%)
Dec 15, 2015 3.990 4.100 3.894 4.090 47,036 +0.15(+3.81%)
Dec 14, 2015 3.950 4.079 3.790 3.940 40,296 -0.06(-1.50%)
Dec 11, 2015 4.000 4.070 3.950 4.000 61,229 -0.08(-1.96%)
Dec 10, 2015 3.970 4.080 3.970 4.080 17,116 +0.09(+2.26%)
Dec 09, 2015 3.984 4.050 3.960 3.990 6,218 +0.03(+0.76%)
Dec 08, 2015 3.910 4.050 3.880 3.960 34,887 -0.05(-1.25%)
Dec 07, 2015 4.070 4.070 3.970 4.010 21,317 -0.02(-0.50%)
Dec 04, 2015 3.925 4.040 3.900 4.030 21,820 +0.03(+0.62%)
Dec 03, 2015 4.150 4.150 3.910 4.005 68,177 -0.15(-3.49%)
Dec 02, 2015 3.950 4.210 3.950 4.150 54,709 +0.23(+5.87%)
Dec 01, 2015 4.040 4.230 3.900 3.920 41,880 -0.16(-3.92%)
Nov 30, 2015 4.100 4.160 4.070 4.080 23,098 +0.02(+0.49%)
Nov 27, 2015 4.000 4.160 3.827 4.060 7,509 +0.08(+2.01%)
Nov 25, 2015 4.110 3.980 3.980 3.980 27,200 -0.12(-2.93%)
Nov 24, 2015 3.820 4.100 3.820 4.100 32,088 +0.25(+6.49%)
Nov 23, 2015 3.890 3.950 3.760 3.850 36,294 -0.09(-2.28%)
Nov 20, 2015 3.910 3.980 3.810 3.940 15,154 +0.03(+0.77%)
Nov 19, 2015 3.850 3.950 3.760 3.910 37,234 +0.07(+1.82%)
Nov 18, 2015 3.940 3.940 3.680 3.840 11,672 +0.14(+3.78%)
Nov 17, 2015 3.940 3.940 3.670 3.700 25,126 -0.06(-1.60%)
Nov 16, 2015 3.750 3.860 3.670 3.760 25,234 -0.01(-0.27%)
Nov 13, 2015 4.010 4.010 3.760 3.770 59,984 -0.22(-5.51%)
Nov 12, 2015 4.270 4.310 3.940 3.990 36,700 -0.30(-6.99%)
Nov 11, 2015 4.300 4.400 4.250 4.290 31,954 +0.03(+0.70%)
Nov 10, 2015 4.210 4.280 4.140 4.260 25,994 +0.05(+1.19%)
Nov 09, 2015 4.180 4.210 4.090 4.210 13,639 +0.06(+1.45%)
Nov 06, 2015 4.130 4.310 4.000 4.150 47,486 -0.02(-0.48%)
Nov 05, 2015 4.100 4.330 4.100 4.170 160,351 +0.10(+2.46%)
Nov 04, 2015 4.050 4.100 3.900 4.070 52,905 +0.04(+0.99%)
Nov 03, 2015 4.010 4.229 3.990 4.030 128,922 -0.01(-0.25%)
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.