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

Pdf Solutions Inc (NQ: PDFS )

34.37 +0.61 (+1.81%)
Streaming Delayed Price Updated: 4:00 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 29, 2016 12.41 14.08 12.41 13.45 287,753 +0.04(+0.30%)
Apr 28, 2016 13.99 14.02 13.32 13.41 72,767 -0.59(-4.21%)
Apr 27, 2016 14.00 14.15 13.90 14.00 80,992 -0.03(-0.21%)
Apr 26, 2016 14.12 14.12 13.96 14.03 121,752 +0.01(+0.07%)
Apr 25, 2016 13.91 14.03 13.75 14.02 79,031 +0.02(+0.14%)
Apr 22, 2016 13.60 14.07 13.60 14.00 63,907 +0.38(+2.79%)
Apr 21, 2016 13.72 13.79 13.52 13.62 63,063 -0.07(-0.51%)
Apr 20, 2016 13.67 13.83 13.49 13.69 80,450 +0.17(+1.26%)
Apr 19, 2016 13.32 13.56 13.26 13.52 70,630 +0.20(+1.50%)
Apr 18, 2016 13.10 13.34 12.86 13.32 51,739 +0.16(+1.22%)
Apr 15, 2016 13.18 13.62 13.06 13.16 59,513 -0.09(-0.68%)
Apr 14, 2016 13.06 13.42 12.87 13.25 110,481 +0.14(+1.07%)
Apr 13, 2016 12.82 13.16 12.70 13.11 81,786 +0.43(+3.39%)
Apr 12, 2016 12.61 12.98 12.38 12.68 54,115 +0.08(+0.63%)
Apr 11, 2016 12.86 13.17 12.57 12.60 56,040 -0.23(-1.79%)
Apr 08, 2016 12.94 13.00 12.67 12.83 93,886 +0.03(+0.23%)
Apr 07, 2016 12.83 12.98 12.64 12.80 75,189 -0.11(-0.85%)
Apr 06, 2016 12.84 13.08 12.71 12.91 69,851 +0.11(+0.86%)
Apr 05, 2016 12.91 13.15 12.09 12.80 131,299 -0.38(-2.88%)
Apr 04, 2016 13.74 13.74 13.16 13.18 84,925 -0.55(-4.01%)
Apr 01, 2016 13.29 13.75 13.17 13.73 143,032 +0.35(+2.62%)
Mar 31, 2016 13.44 13.48 13.21 13.38 171,552 -0.02(-0.15%)
Mar 30, 2016 13.85 13.90 13.38 13.40 121,331 -0.31(-2.26%)
Mar 29, 2016 13.33 13.82 13.33 13.71 170,483 +0.37(+2.77%)
Mar 28, 2016 13.90 14.24 13.29 13.34 146,804 -0.55(-3.96%)
Mar 24, 2016 13.61 13.89 13.89 13.89 100,300 +0.22(+1.61%)
Mar 23, 2016 13.74 13.95 13.55 13.67 161,872 -0.12(-0.87%)
Mar 22, 2016 13.92 13.92 13.59 13.79 92,260 -0.11(-0.79%)
Mar 21, 2016 13.80 14.72 13.58 13.90 195,787 -0.02(-0.14%)
Mar 18, 2016 13.42 14.01 13.21 13.92 245,126 +0.60(+4.50%)
Mar 17, 2016 12.68 13.37 12.57 13.32 147,459 +0.60(+4.72%)
Mar 16, 2016 12.33 12.86 12.33 12.72 120,358 +0.31(+2.50%)
Mar 15, 2016 12.04 12.90 12.04 12.41 264,826 +0.24(+1.97%)
Mar 14, 2016 12.11 12.48 12.04 12.17 110,987 -0.03(-0.25%)
Mar 11, 2016 12.00 12.24 11.99 12.20 65,140 +0.27(+2.26%)
Mar 10, 2016 12.08 12.15 11.85 11.93 110,055 -0.11(-0.91%)
Mar 09, 2016 12.00 12.62 11.93 12.04 94,514 +0.06(+0.50%)
Mar 08, 2016 12.01 12.10 11.80 11.98 125,269 -0.15(-1.24%)
Mar 07, 2016 12.02 12.31 11.82 12.13 131,236 +0.08(+0.66%)
Mar 04, 2016 12.02 12.37 11.90 12.05 123,662 +0.03(+0.25%)
Mar 03, 2016 11.83 12.03 11.79 12.02 114,960 +0.21(+1.78%)
Mar 02, 2016 11.49 11.83 11.48 11.81 73,742 +0.26(+2.25%)
Mar 01, 2016 11.43 11.66 11.40 11.55 84,252 +0.19(+1.67%)
Feb 29, 2016 11.26 11.52 11.20 11.36 113,739 +0.14(+1.25%)
Feb 26, 2016 10.92 11.49 10.89 11.22 149,709 +0.39(+3.60%)
Feb 25, 2016 10.46 10.86 10.46 10.83 182,031 +0.41(+3.93%)
Feb 24, 2016 10.01 10.46 9.880 10.42 144,506 +0.30(+2.96%)
Feb 23, 2016 10.44 10.64 10.11 10.12 209,600 -0.10(-0.98%)
Feb 22, 2016 10.51 10.69 10.11 10.22 224,841 -0.23(-2.20%)
Feb 19, 2016 10.30 10.60 10.30 10.45 132,515 +0.10(+0.97%)
Feb 18, 2016 10.54 10.72 10.24 10.35 111,938 -0.15(-1.43%)
Feb 17, 2016 10.41 10.70 10.41 10.50 262,482 +0.19(+1.84%)
Feb 16, 2016 10.51 10.87 10.16 10.31 202,016 -0.08(-0.77%)
Feb 12, 2016 11.40 10.39 10.39 10.39 259,400 +1.39(+15.44%)
Feb 11, 2016 8.950 9.320 8.700 9.000 123,248 -0.23(-2.49%)
Feb 10, 2016 9.420 9.610 9.180 9.230 201,827 -0.17(-1.81%)
Feb 09, 2016 9.350 9.565 9.320 9.400 163,555 -0.04(-0.42%)
Feb 08, 2016 9.080 9.590 9.050 9.440 109,869 +0.22(+2.39%)
Feb 05, 2016 9.580 10.16 9.160 9.220 107,471 -0.47(-4.85%)
Feb 04, 2016 9.730 9.970 9.620 9.690 123,788 -0.05(-0.51%)
Feb 03, 2016 9.960 10.18 9.620 9.740 170,622 -0.10(-1.02%)
Feb 02, 2016 10.24 10.27 9.771 9.840 71,929 -0.52(-5.02%)
Feb 01, 2016 10.75 10.92 10.26 10.36 138,419 -0.47(-4.34%)
Jan 29, 2016 10.02 10.84 9.960 10.83 145,951 +0.85(+8.52%)
Jan 28, 2016 9.810 10.04 9.670 9.980 99,206 +0.27(+2.78%)
Jan 27, 2016 9.850 9.850 9.510 9.710 88,941 -0.20(-2.02%)
Jan 26, 2016 9.780 10.09 9.690 9.910 35,467 +0.20(+2.06%)
Jan 25, 2016 9.830 9.930 9.650 9.710 64,496 -0.21(-2.12%)
Jan 22, 2016 9.660 9.960 9.600 9.920 69,184 +0.47(+4.97%)
Jan 21, 2016 9.500 9.650 9.400 9.450 81,323 -0.07(-0.74%)
Jan 20, 2016 9.300 9.625 9.010 9.520 76,029 +0.04(+0.42%)
Jan 19, 2016 9.320 9.530 9.110 9.480 150,710 +0.25(+2.71%)
Jan 15, 2016 9.190 9.230 9.230 9.230 90,000 -0.26(-2.74%)
Jan 14, 2016 9.120 9.650 8.950 9.490 129,046 +0.50(+5.56%)
Jan 13, 2016 9.250 9.600 8.800 8.990 110,094 -0.24(-2.60%)
Jan 12, 2016 9.350 9.450 9.020 9.230 104,678 -0.05(-0.54%)
Jan 11, 2016 9.370 9.500 9.070 9.280 89,667 -0.03(-0.32%)
Jan 08, 2016 9.720 10.02 9.290 9.310 109,415 -0.42(-4.32%)
Jan 07, 2016 10.04 10.06 9.700 9.730 141,609 -0.54(-5.26%)
Jan 06, 2016 10.11 10.32 9.840 10.27 139,856 -0.03(-0.29%)
Jan 05, 2016 10.43 10.43 10.05 10.30 94,369 -0.11(-1.06%)
Jan 04, 2016 10.63 10.72 10.12 10.41 124,714 -0.43(-3.97%)
Dec 31, 2015 11.12 10.84 10.84 10.84 140,700 -0.33(-2.95%)
Dec 30, 2015 11.56 11.65 11.15 11.17 55,953 -0.43(-3.71%)
Dec 29, 2015 11.53 11.76 11.47 11.60 98,124 +0.11(+0.96%)
Dec 28, 2015 11.43 11.63 11.21 11.49 122,934 -0.01(-0.09%)
Dec 24, 2015 11.25 11.50 11.50 11.50 39,600 +0.26(+2.31%)
Dec 23, 2015 11.02 11.26 10.99 11.24 128,164 +0.27(+2.46%)
Dec 22, 2015 10.90 11.02 10.69 10.97 80,440 +0.12(+1.11%)
Dec 21, 2015 10.87 10.98 10.76 10.85 72,984 +0.09(+0.84%)
Dec 18, 2015 10.97 11.17 10.74 10.76 252,290 -0.21(-1.91%)
Dec 17, 2015 10.87 11.19 10.75 10.97 149,951 +0.08(+0.73%)
Dec 16, 2015 10.98 11.11 10.73 10.89 157,441 -0.05(-0.46%)
Dec 15, 2015 10.79 11.14 10.71 10.94 145,379 +0.24(+2.24%)
Dec 14, 2015 11.06 11.11 10.68 10.70 181,906 -0.40(-3.60%)
Dec 11, 2015 10.94 11.21 10.80 11.10 148,854 -0.13(-1.16%)
Dec 10, 2015 11.32 11.38 10.97 11.23 182,257 -0.16(-1.40%)
Dec 09, 2015 10.81 11.42 10.80 11.39 183,202 +0.56(+5.17%)
Dec 08, 2015 10.79 11.14 10.34 10.83 87,228 -0.07(-0.64%)
Dec 07, 2015 11.42 11.42 10.83 10.90 282,159 -0.32(-2.85%)
Dec 04, 2015 11.23 11.26 11.06 11.22 343,270 -0.02(-0.18%)
Dec 03, 2015 11.25 11.31 11.13 11.24 122,010 +0.06(+0.54%)
Dec 02, 2015 11.19 11.30 11.13 11.18 91,072 -0.04(-0.36%)
Dec 01, 2015 11.17 11.37 11.04 11.22 98,677 +0.07(+0.63%)
Nov 30, 2015 11.02 11.28 10.71 11.15 263,504 +0.16(+1.46%)
Nov 27, 2015 10.72 11.00 10.58 10.99 82,497 +0.24(+2.23%)
Nov 25, 2015 10.59 10.75 10.75 10.75 90,100 +0.16(+1.51%)
Nov 24, 2015 10.35 10.65 10.16 10.59 116,634 +0.18(+1.68%)
Nov 23, 2015 10.41 10.45 10.27 10.41 120,392 -0.02(-0.14%)
Nov 20, 2015 10.27 10.52 10.03 10.43 98,749 +0.22(+2.15%)
Nov 19, 2015 9.990 10.27 9.870 10.21 140,914 +0.23(+2.30%)
Nov 18, 2015 10.02 10.83 9.790 9.980 215,869 -0.09(-0.89%)
Nov 17, 2015 10.20 10.40 10.04 10.07 83,558 -0.11(-1.08%)
Nov 16, 2015 9.950 10.21 9.860 10.18 91,583 +0.20(+2.00%)
Nov 13, 2015 9.920 10.18 9.780 9.980 96,387 -0.01(-0.10%)
Nov 12, 2015 9.900 10.24 9.730 9.990 162,870 +0.01(+0.10%)
Nov 11, 2015 10.14 10.14 9.940 9.980 65,695 -0.15(-1.48%)
Nov 10, 2015 10.40 10.40 9.900 10.13 212,220 -0.32(-3.06%)
Nov 09, 2015 10.50 10.70 10.36 10.45 157,624 -0.12(-1.14%)
Nov 06, 2015 10.30 10.60 10.15 10.57 69,194 +0.23(+2.22%)
Nov 05, 2015 10.71 10.77 10.24 10.34 88,464 -0.42(-3.90%)
Nov 04, 2015 10.81 10.93 10.61 10.76 103,230 -0.04(-0.37%)
Nov 03, 2015 10.59 10.96 10.52 10.80 279,320 +0.17(+1.60%)
Nov 02, 2015 10.52 10.70 10.25 10.63 177,340 +0.07(+0.66%)
Oct 30, 2015 10.58 10.70 9.680 10.56 334,116 -0.12(-1.12%)
Oct 29, 2015 10.81 10.89 10.57 10.68 109,898 -0.24(-2.20%)
Oct 28, 2015 10.57 11.19 10.47 10.92 109,984 +0.42(+4.00%)
Oct 27, 2015 10.99 11.11 10.40 10.50 79,533 -0.59(-5.32%)
Oct 26, 2015 11.22 11.27 11.04 11.09 68,328 -0.18(-1.60%)
Oct 23, 2015 11.47 11.47 11.06 11.27 80,071 -0.06(-0.53%)
Oct 22, 2015 11.08 11.44 11.08 11.33 88,244 +0.30(+2.72%)
Oct 21, 2015 11.21 11.35 11.03 11.03 70,173 -0.11(-0.99%)
Oct 20, 2015 11.14 11.65 10.90 11.14 112,839 -0.02(-0.18%)
Oct 19, 2015 11.22 11.34 11.04 11.16 87,110 -0.13(-1.15%)
Oct 16, 2015 11.40 11.43 11.05 11.29 95,536 -0.07(-0.62%)
Oct 15, 2015 11.33 11.60 11.15 11.36 140,708 +0.07(+0.62%)
Oct 14, 2015 11.20 11.57 11.20 11.29 91,498 +0.08(+0.71%)
Oct 13, 2015 11.18 11.51 11.03 11.21 96,566 -0.05(-0.44%)
Oct 12, 2015 11.19 11.47 11.10 11.26 104,309 +0.10(+0.90%)
Oct 09, 2015 11.21 11.36 11.06 11.16 222,521 +0.01(+0.09%)
Oct 08, 2015 10.98 11.29 10.95 11.15 184,032 +0.15(+1.36%)
Oct 07, 2015 10.74 11.16 10.52 11.00 262,673 +0.33(+3.09%)
Oct 06, 2015 10.63 10.90 10.42 10.67 227,026 +0.02(+0.19%)
Oct 05, 2015 10.48 10.83 10.32 10.65 266,328 +0.31(+3.00%)
Oct 02, 2015 9.950 10.43 9.780 10.34 244,249 +0.31(+3.09%)
Oct 01, 2015 10.03 10.17 9.910 10.03 364,181 +0.03(+0.30%)
Sep 30, 2015 10.14 10.22 9.940 10.00 529,522 -0.03(-0.30%)
Sep 29, 2015 9.980 10.23 9.910 10.03 165,261 +0.05(+0.50%)
Sep 28, 2015 10.16 10.24 9.950 9.980 142,533 -0.25(-2.44%)
Sep 25, 2015 10.72 10.72 10.12 10.23 248,069 -0.37(-3.49%)
Sep 24, 2015 10.44 10.80 10.18 10.60 208,515 +0.04(+0.38%)
Sep 23, 2015 10.95 10.95 10.51 10.56 113,761 -0.34(-3.12%)
Sep 22, 2015 11.03 11.04 10.66 10.90 144,242 -0.20(-1.80%)
Sep 21, 2015 11.25 11.52 11.01 11.10 75,763 -0.05(-0.45%)
Sep 18, 2015 11.55 11.59 11.05 11.15 129,693 -0.61(-5.19%)
Sep 17, 2015 11.63 11.82 11.46 11.76 103,443 -0.04(-0.34%)
Sep 16, 2015 11.72 11.95 11.72 11.80 31,263 +0.09(+0.77%)
Sep 15, 2015 11.33 11.76 11.31 11.71 99,887 +0.34(+2.99%)
Sep 14, 2015 11.78 11.99 11.31 11.37 100,183 -0.38(-3.23%)
Sep 11, 2015 11.29 11.78 11.22 11.75 103,774 +0.35(+3.07%)
Sep 10, 2015 11.13 11.49 11.00 11.40 64,395 +0.24(+2.15%)
Sep 09, 2015 11.75 11.77 11.14 11.16 79,319 -0.44(-3.79%)
Sep 08, 2015 11.52 11.67 11.37 11.60 71,500 +0.30(+2.65%)
Sep 04, 2015 11.27 11.30 11.30 11.30 66,600 -0.14(-1.22%)
Sep 03, 2015 11.39 11.64 11.01 11.44 154,387 +0.08(+0.70%)
Sep 02, 2015 11.79 11.79 11.19 11.36 262,633 -0.27(-2.32%)
Sep 01, 2015 11.88 12.08 11.55 11.63 99,821 -0.55(-4.52%)
Aug 31, 2015 12.15 12.24 11.95 12.18 87,696 -0.04(-0.33%)
Aug 28, 2015 11.93 12.23 11.80 12.22 148,900 +0.10(+0.83%)
Aug 27, 2015 11.89 12.16 11.69 12.12 124,147 +0.36(+3.06%)
Aug 26, 2015 11.72 11.85 11.28 11.76 142,956 +0.32(+2.80%)
Aug 25, 2015 12.18 12.18 11.37 11.44 162,957 -0.27(-2.31%)
Aug 24, 2015 12.07 12.67 11.68 11.71 252,880 -0.98(-7.72%)
Aug 21, 2015 12.63 13.12 12.50 12.69 239,653 -0.21(-1.63%)
Aug 20, 2015 12.73 13.01 12.60 12.90 114,471 +0.05(+0.39%)
Aug 19, 2015 12.98 13.20 12.75 12.85 144,141 -0.22(-1.68%)
Aug 18, 2015 12.80 13.94 12.80 13.07 157,588 -0.21(-1.58%)
Aug 17, 2015 13.39 13.40 13.06 13.28 181,150 -0.16(-1.19%)
Aug 14, 2015 13.15 13.49 13.13 13.44 101,229 +0.25(+1.90%)
Aug 13, 2015 13.61 13.66 13.15 13.19 109,156 -0.43(-3.16%)
Aug 12, 2015 13.44 13.68 13.33 13.62 110,304 +0.00(+0.00%)
Aug 11, 2015 13.45 13.69 13.34 13.62 126,398 +0.09(+0.67%)
Aug 10, 2015 13.24 13.67 13.24 13.53 87,177 +0.40(+3.05%)
Aug 07, 2015 12.97 13.20 12.88 13.13 134,504 +0.09(+0.69%)
Aug 06, 2015 13.13 13.23 12.70 13.04 230,140 -0.06(-0.46%)
Aug 05, 2015 13.44 13.69 13.07 13.10 165,258 -0.21(-1.58%)
Aug 04, 2015 13.66 13.78 13.19 13.31 147,153 -0.36(-2.63%)
Aug 03, 2015 13.97 14.06 13.43 13.67 309,475 -0.34(-2.43%)
Jul 31, 2015 14.00 15.29 13.69 14.01 722,469 +0.99(+7.60%)
Jul 30, 2015 12.65 13.12 12.56 13.02 171,840 +0.37(+2.92%)
Jul 29, 2015 12.50 12.86 12.31 12.65 136,955 +0.05(+0.40%)
Jul 28, 2015 12.29 12.71 11.94 12.60 249,668 +0.41(+3.36%)
Jul 27, 2015 12.60 12.78 12.16 12.19 200,731 -0.60(-4.69%)
Jul 24, 2015 12.87 12.91 12.67 12.79 127,230 -0.12(-0.93%)
Jul 23, 2015 12.88 13.32 12.83 12.91 109,963 +0.08(+0.62%)
Jul 22, 2015 13.01 13.13 12.67 12.83 175,022 -0.29(-2.21%)
Jul 21, 2015 13.06 13.38 13.06 13.12 138,616 +0.08(+0.61%)
Jul 20, 2015 13.20 13.54 12.95 13.04 209,451 -0.33(-2.47%)
Jul 17, 2015 13.66 13.84 13.00 13.37 945,974 -0.33(-2.41%)
Jul 16, 2015 14.03 14.14 13.59 13.70 141,330 -0.26(-1.86%)
Jul 15, 2015 14.27 14.27 13.87 13.96 103,880 -0.28(-1.97%)
Jul 14, 2015 14.20 14.41 14.02 14.24 141,030 +0.00(+0.00%)
Jul 13, 2015 13.85 14.26 13.74 14.24 251,108 +0.51(+3.71%)
Jul 10, 2015 14.25 14.43 13.69 13.73 299,521 -0.24(-1.72%)
Jul 09, 2015 14.30 14.38 13.93 13.97 213,620 -0.03(-0.21%)
Jul 08, 2015 13.78 14.28 13.78 14.00 441,585 +0.03(+0.21%)
Jul 07, 2015 15.06 15.06 13.78 13.97 572,182 -1.02(-6.80%)
Jul 06, 2015 15.90 16.06 14.98 14.99 775,355 -1.03(-6.43%)
Jul 02, 2015 16.23 16.02 16.02 16.02 219,200 -0.18(-1.11%)
Jul 01, 2015 16.23 16.45 16.09 16.20 213,486 +0.20(+1.25%)
Jun 30, 2015 16.00 16.07 15.79 16.00 118,088 +0.22(+1.39%)
Jun 29, 2015 16.23 16.41 15.65 15.78 153,129 -0.39(-2.41%)
Jun 26, 2015 16.78 16.89 16.10 16.17 1,135,266 -0.59(-3.52%)
Jun 25, 2015 16.89 16.92 16.45 16.76 89,618 -0.01(-0.06%)
Jun 24, 2015 16.93 16.95 16.65 16.77 64,357 -0.16(-0.95%)
Jun 23, 2015 17.01 17.01 16.78 16.93 60,854 -0.06(-0.35%)
Jun 22, 2015 17.03 17.08 16.85 16.99 88,186 +0.08(+0.47%)
Jun 19, 2015 17.05 17.05 16.72 16.91 142,112 -0.14(-0.82%)
Jun 18, 2015 16.63 17.15 16.59 17.05 239,789 +0.49(+2.96%)
Jun 17, 2015 16.73 16.82 16.48 16.56 79,442 -0.11(-0.66%)
Jun 16, 2015 16.37 16.75 16.37 16.67 105,990 +0.22(+1.34%)
Jun 15, 2015 16.36 16.56 15.92 16.45 141,629 -0.15(-0.90%)
Jun 12, 2015 16.20 16.67 16.11 16.60 275,299 +0.22(+1.34%)
Jun 11, 2015 16.41 16.54 16.14 16.38 128,689 -0.02(-0.12%)
Jun 10, 2015 16.10 16.53 16.07 16.40 248,803 +0.39(+2.44%)
Jun 09, 2015 16.17 16.28 15.96 16.01 151,430 -0.22(-1.36%)
Jun 08, 2015 16.50 16.53 16.17 16.23 87,139 -0.26(-1.58%)
Jun 05, 2015 16.33 16.56 16.13 16.49 91,318 +0.11(+0.67%)
Jun 04, 2015 16.37 16.53 16.19 16.38 66,074 -0.17(-1.03%)
Jun 03, 2015 16.40 16.65 16.25 16.55 103,652 +0.15(+0.91%)
Jun 02, 2015 16.43 16.66 16.25 16.40 96,286 -0.08(-0.49%)
Jun 01, 2015 16.09 16.53 15.91 16.48 174,758 +0.55(+3.45%)
May 29, 2015 16.06 16.06 15.79 15.93 133,618 -0.19(-1.18%)
May 28, 2015 16.47 16.53 16.02 16.12 114,380 -0.46(-2.77%)
May 27, 2015 16.12 16.62 15.91 16.58 151,786 +0.46(+2.85%)
May 26, 2015 16.41 16.48 16.02 16.12 100,472 -0.39(-2.36%)
May 22, 2015 16.55 16.51 16.51 16.51 94,000 -0.05(-0.30%)
May 21, 2015 16.37 16.66 16.25 16.56 168,961 +0.15(+0.91%)
May 20, 2015 16.18 16.46 16.07 16.41 122,580 +0.22(+1.36%)
May 19, 2015 16.36 16.36 15.92 16.19 156,632 -0.23(-1.40%)
May 18, 2015 16.15 16.47 16.08 16.42 108,763 +0.21(+1.30%)
May 15, 2015 16.35 16.45 16.15 16.21 154,285 -0.19(-1.16%)
May 14, 2015 16.25 16.63 16.25 16.40 154,857 +0.15(+0.92%)
May 13, 2015 16.52 16.61 16.25 16.25 74,127 -0.20(-1.22%)
May 12, 2015 16.20 16.45 16.08 16.45 137,195 +0.19(+1.17%)
May 11, 2015 16.44 16.56 16.25 16.26 83,516 -0.17(-1.03%)
May 08, 2015 16.85 16.90 16.43 16.43 148,615 -0.18(-1.08%)
May 07, 2015 16.60 16.84 16.42 16.61 74,921 -0.04(-0.24%)
May 06, 2015 16.18 16.67 16.16 16.65 250,157 +0.48(+2.97%)
May 05, 2015 16.79 16.83 15.95 16.17 293,403 -0.73(-4.32%)
May 04, 2015 16.50 16.92 16.30 16.90 302,789 +0.40(+2.42%)
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.