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

VASCO Data Security International, Inc. - Common Stock (NQ: VDSI )

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 (%)
May 31, 2018 22.00 22.25 21.60 21.65 398,713 -0.15(-0.69%)
May 30, 2018 20.80 22.30 20.80 21.80 776,286 +1.10(+5.31%)
May 29, 2018 20.50 20.70 20.25 20.70 256,547 +0.10(+0.49%)
May 25, 2018 20.60 20.60 20.60 0 +0.45(+2.23%)
May 24, 2018 20.20 20.30 19.80 20.15 185,019 -0.10(-0.49%)
May 23, 2018 19.90 20.40 19.70 20.25 258,483 +0.30(+1.50%)
May 22, 2018 20.00 20.35 19.80 19.95 189,635 -0.10(-0.50%)
May 21, 2018 20.00 20.23 19.75 20.05 186,471 +0.05(+0.25%)
May 18, 2018 20.40 20.40 19.85 20.00 270,406 -0.35(-1.72%)
May 17, 2018 19.95 20.45 19.60 20.35 278,687 +0.20(+0.99%)
May 16, 2018 20.80 20.80 19.25 20.15 542,653 -0.65(-3.13%)
May 15, 2018 20.30 20.88 19.95 20.80 292,696 +0.45(+2.21%)
May 14, 2018 20.65 20.70 20.00 20.35 372,841 -0.05(-0.25%)
May 11, 2018 20.70 20.75 20.05 20.40 453,966 -0.25(-1.21%)
May 10, 2018 19.75 20.65 19.70 20.65 761,589 +1.05(+5.36%)
May 09, 2018 18.15 19.80 18.15 19.60 1,096,551 +2.85(+17.01%)
May 08, 2018 16.25 16.85 16.25 16.75 367,403 +0.40(+2.45%)
May 07, 2018 16.10 16.40 15.85 16.35 160,675 +0.35(+2.19%)
May 04, 2018 15.80 16.30 15.51 16.00 208,496 +0.10(+0.63%)
May 03, 2018 15.85 16.00 15.80 15.90 161,856 +0.05(+0.32%)
May 02, 2018 15.65 16.00 15.55 15.85 181,847 +0.20(+1.28%)
May 01, 2018 15.45 15.70 15.45 15.65 121,577 +0.15(+0.97%)
Apr 30, 2018 15.35 15.60 15.30 15.50 168,872 +0.20(+1.31%)
Apr 27, 2018 15.50 15.50 15.15 15.30 262,050 -0.15(-0.97%)
Apr 26, 2018 15.60 15.75 15.40 15.45 121,495 -0.05(-0.32%)
Apr 25, 2018 15.20 15.60 15.05 15.50 302,268 +0.30(+1.97%)
Apr 24, 2018 15.25 15.40 15.10 15.20 278,425 +0.05(+0.33%)
Apr 23, 2018 15.15 15.26 14.93 15.15 208,730 +0.00(+0.00%)
Apr 20, 2018 15.05 15.40 14.90 15.15 595,707 +0.00(+0.00%)
Apr 19, 2018 14.75 15.20 14.70 15.15 341,819 +0.40(+2.71%)
Apr 18, 2018 13.95 14.80 13.85 14.75 292,718 +0.80(+5.73%)
Apr 17, 2018 13.45 13.95 13.45 13.95 209,157 +0.50(+3.72%)
Apr 16, 2018 13.10 13.70 13.06 13.45 210,532 +0.50(+3.86%)
Apr 13, 2018 13.00 13.10 12.90 12.95 83,013 -0.05(-0.38%)
Apr 12, 2018 12.90 13.05 12.75 13.00 95,282 +0.20(+1.56%)
Apr 11, 2018 12.70 12.90 12.65 12.80 183,276 +0.00(+0.00%)
Apr 10, 2018 12.75 12.90 12.55 12.80 149,279 +0.15(+1.19%)
Apr 09, 2018 12.85 12.85 12.55 12.65 109,860 -0.15(-1.17%)
Apr 06, 2018 12.80 13.03 12.68 12.80 97,718 -0.05(-0.39%)
Apr 05, 2018 12.85 13.05 12.75 12.85 99,179 +0.10(+0.78%)
Apr 04, 2018 12.45 12.85 12.40 12.75 119,778 +0.15(+1.19%)
Apr 03, 2018 12.65 12.65 12.45 12.60 134,551 +0.00(+0.00%)
Apr 02, 2018 12.85 12.85 12.50 12.60 116,656 -0.35(-2.70%)
Mar 29, 2018 12.95 12.95 12.95 0 +0.35(+2.78%)
Mar 28, 2018 12.90 12.95 12.50 12.60 171,185 -0.25(-1.95%)
Mar 27, 2018 13.25 13.50 12.80 12.85 113,506 -0.40(-3.02%)
Mar 26, 2018 13.05 13.35 13.00 13.25 121,145 +0.40(+3.11%)
Mar 23, 2018 12.90 13.12 12.80 12.85 182,655 -0.15(-1.15%)
Mar 22, 2018 13.25 13.45 12.95 13.00 109,003 -0.35(-2.62%)
Mar 21, 2018 13.30 13.45 13.20 13.35 142,449 +0.10(+0.75%)
Mar 20, 2018 13.50 13.55 13.15 13.25 134,343 -0.30(-2.21%)
Mar 19, 2018 13.60 13.70 13.45 13.55 174,315 -0.20(-1.45%)
Mar 16, 2018 13.70 13.80 13.55 13.75 551,416 +0.00(+0.00%)
Mar 15, 2018 13.70 13.78 13.55 13.75 117,842 +0.10(+0.73%)
Mar 14, 2018 13.70 13.78 13.65 13.65 159,613 +0.00(+0.00%)
Mar 13, 2018 13.60 13.70 13.50 13.65 244,902 +0.05(+0.37%)
Mar 12, 2018 13.10 13.68 13.10 13.60 242,748 +0.45(+3.42%)
Mar 09, 2018 13.10 13.25 12.95 13.15 154,954 +0.15(+1.15%)
Mar 08, 2018 12.90 13.05 12.85 13.00 139,194 +0.15(+1.17%)
Mar 07, 2018 12.65 12.95 12.65 12.85 157,032 +0.20(+1.58%)
Mar 06, 2018 12.70 12.91 12.55 12.65 312,058 +0.10(+0.80%)
Mar 05, 2018 12.25 12.65 12.25 12.55 162,300 +0.20(+1.62%)
Mar 02, 2018 12.00 12.55 12.00 12.35 244,101 +0.25(+2.07%)
Mar 01, 2018 12.05 12.30 12.00 12.10 244,493 +0.05(+0.41%)
Feb 28, 2018 12.40 12.60 12.05 12.05 189,227 -0.30(-2.43%)
Feb 27, 2018 12.40 12.70 12.30 12.35 152,729 +0.00(+0.00%)
Feb 26, 2018 12.45 12.60 12.35 12.35 243,990 -0.05(-0.40%)
Feb 23, 2018 12.20 12.45 12.05 12.40 202,815 +0.15(+1.22%)
Feb 22, 2018 13.05 13.15 12.20 12.25 535,886 -1.55(-11.23%)
Feb 21, 2018 13.90 14.05 13.65 13.80 123,868 -0.15(-1.08%)
Feb 20, 2018 13.85 13.95 13.75 13.95 141,000 +0.10(+0.72%)
Feb 16, 2018 13.85 13.85 13.85 0 -0.05(-0.36%)
Feb 15, 2018 13.80 13.90 13.55 13.90 83,162 +0.20(+1.46%)
Feb 14, 2018 13.60 13.80 13.55 13.70 152,231 -0.05(-0.36%)
Feb 13, 2018 13.40 13.75 13.40 13.75 173,749 +0.25(+1.85%)
Feb 12, 2018 13.55 13.78 13.40 13.50 239,057 -0.15(-1.10%)
Feb 09, 2018 13.55 13.85 13.10 13.65 293,849 +0.25(+1.87%)
Feb 08, 2018 13.85 13.40 13.40 136,818 -0.30(-2.19%)
Feb 07, 2018 13.65 13.70 13.60 13.70 146,725 +0.05(+0.37%)
Feb 06, 2018 13.55 13.89 13.39 13.65 191,875 -0.35(-2.50%)
Feb 05, 2018 14.35 14.50 13.75 14.00 184,976 -0.30(-2.10%)
Feb 02, 2018 14.55 14.60 14.21 14.30 201,374 -0.40(-2.72%)
Feb 01, 2018 14.30 14.75 14.25 14.70 235,806 +0.30(+2.08%)
Jan 31, 2018 14.85 14.95 14.25 14.40 226,273 -0.35(-2.37%)
Jan 30, 2018 14.75 14.80 14.45 14.75 184,696 -0.15(-1.01%)
Jan 29, 2018 14.95 15.00 14.65 14.90 132,712 -0.05(-0.33%)
Jan 26, 2018 14.90 14.95 14.64 14.95 127,000 +0.20(+1.36%)
Jan 25, 2018 14.45 14.90 14.30 14.75 324,160 +0.35(+2.43%)
Jan 24, 2018 14.70 14.70 14.25 14.40 123,460 -0.25(-1.71%)
Jan 23, 2018 14.45 14.65 14.35 14.65 189,979 +0.25(+1.74%)
Jan 22, 2018 14.45 14.45 14.12 14.40 112,406 -0.10(-0.69%)
Jan 19, 2018 14.05 14.60 14.00 14.50 348,779 +0.45(+3.20%)
Jan 18, 2018 14.35 14.00 14.05 194,444 -0.30(-2.09%)
Jan 17, 2018 14.30 14.40 14.10 14.35 129,786 +0.05(+0.35%)
Jan 16, 2018 14.35 14.50 14.10 14.30 206,760 -0.05(-0.35%)
Jan 12, 2018 14.35 14.35 14.35 0 -0.10(-0.69%)
Jan 11, 2018 14.25 14.50 14.15 14.45 181,049 +0.20(+1.40%)
Jan 10, 2018 14.30 14.15 14.25 76,245 -0.10(-0.70%)
Jan 09, 2018 14.25 14.38 14.06 14.35 129,223 +0.07(+0.53%)
Jan 08, 2018 14.20 14.35 13.82 14.28 135,973 +0.03(+0.18%)
Jan 05, 2018 14.30 14.35 14.05 14.25 105,503 -0.05(-0.35%)
Jan 04, 2018 14.10 14.35 14.10 14.30 204,824 +0.30(+2.14%)
Jan 03, 2018 14.05 14.25 13.95 14.00 145,473 -0.10(-0.71%)
Jan 02, 2018 14.05 14.15 13.95 14.10 175,937 +0.20(+1.44%)
Dec 29, 2017 13.90 13.90 13.90 0 -0.20(-1.42%)
Dec 28, 2017 14.15 14.20 14.00 14.10 96,823 -0.05(-0.35%)
Dec 27, 2017 14.20 14.50 14.00 14.15 162,590 +0.05(+0.35%)
Dec 26, 2017 14.00 14.45 14.00 14.10 155,693 +0.10(+0.71%)
Dec 22, 2017 14.10 14.10 13.85 14.00 110,171 -0.05(-0.36%)
Dec 21, 2017 14.10 14.45 13.95 14.05 291,628 +0.00(+0.00%)
Dec 20, 2017 14.15 14.20 13.90 14.05 180,113 -0.05(-0.35%)
Dec 19, 2017 14.25 14.50 14.10 14.10 245,434 -0.10(-0.70%)
Dec 18, 2017 14.45 14.50 14.12 14.20 203,969 -0.15(-1.05%)
Dec 15, 2017 14.20 14.38 14.00 14.35 699,824 +0.15(+1.06%)
Dec 14, 2017 14.30 14.40 14.15 14.20 212,091 -0.15(-1.05%)
Dec 13, 2017 14.10 14.35 14.05 14.35 312,229 +0.25(+1.77%)
Dec 12, 2017 14.00 14.15 13.80 14.10 279,894 +0.10(+0.71%)
Dec 11, 2017 13.95 14.05 13.85 14.00 220,014 +0.10(+0.72%)
Dec 08, 2017 13.70 14.07 13.38 13.90 369,369 +0.40(+2.96%)
Dec 07, 2017 13.70 13.79 13.20 13.50 289,700 -0.20(-1.46%)
Dec 06, 2017 12.95 13.70 12.85 13.70 217,131 +0.65(+4.98%)
Dec 05, 2017 12.75 13.18 12.62 13.05 340,575 +0.30(+2.35%)
Dec 04, 2017 13.15 13.25 12.75 12.75 205,921 -0.20(-1.54%)
Dec 01, 2017 13.35 13.35 12.80 12.95 154,042 -0.45(-3.36%)
Nov 30, 2017 13.45 13.50 13.17 13.40 138,288 +0.10(+0.75%)
Nov 29, 2017 13.50 13.60 13.25 13.30 117,648 -0.20(-1.48%)
Nov 28, 2017 13.35 13.53 13.25 13.50 135,955 +0.15(+1.12%)
Nov 27, 2017 13.45 13.65 13.30 13.35 69,603 -0.05(-0.37%)
Nov 24, 2017 13.65 13.65 13.30 13.40 61,929 -0.10(-0.74%)
Nov 22, 2017 13.50 13.60 13.35 13.50 114,423 +0.00(+0.00%)
Nov 21, 2017 13.30 13.75 13.30 13.50 154,870 +0.25(+1.89%)
Nov 20, 2017 13.05 13.35 12.85 13.25 139,424 +0.25(+1.92%)
Nov 17, 2017 13.10 13.20 12.95 13.00 123,140 -0.20(-1.52%)
Nov 16, 2017 12.95 13.38 12.95 13.20 122,201 +0.35(+2.72%)
Nov 15, 2017 12.90 13.15 12.80 12.85 116,268 -0.15(-1.15%)
Nov 14, 2017 13.10 13.20 12.85 13.00 113,888 -0.25(-1.89%)
Nov 13, 2017 13.20 13.55 13.15 13.25 118,145 -0.05(-0.38%)
Nov 10, 2017 13.45 13.55 13.25 13.30 72,854 -0.15(-1.12%)
Nov 09, 2017 13.65 13.83 13.35 13.45 145,961 -0.35(-2.54%)
Nov 08, 2017 13.35 13.88 13.20 13.80 191,827 +0.50(+3.76%)
Nov 07, 2017 13.40 13.45 13.18 13.30 126,329 -0.15(-1.12%)
Nov 06, 2017 13.50 13.55 13.35 13.45 110,053 +0.00(+0.00%)
Nov 03, 2017 13.75 13.75 13.30 13.45 172,057 -0.25(-1.82%)
Nov 02, 2017 13.40 13.80 13.40 13.70 218,919 +0.25(+1.86%)
Nov 01, 2017 13.60 13.65 13.25 13.45 188,893 -0.15(-1.10%)
Oct 31, 2017 13.35 13.82 13.22 13.60 393,714 +0.40(+3.03%)
Oct 30, 2017 13.20 13.40 13.05 13.20 270,772 -0.25(-1.86%)
Oct 27, 2017 12.75 13.73 12.75 13.45 510,755 +1.35(+11.16%)
Oct 26, 2017 12.10 12.25 11.95 12.10 68,564 +0.00(+0.00%)
Oct 25, 2017 12.15 12.20 11.81 12.10 126,976 -0.10(-0.82%)
Oct 24, 2017 12.60 12.60 12.15 12.20 129,153 -0.25(-2.01%)
Oct 23, 2017 12.60 12.60 12.40 12.45 111,638 -0.15(-1.19%)
Oct 20, 2017 12.05 12.60 11.95 12.60 311,884 +0.65(+5.44%)
Oct 19, 2017 11.95 12.15 11.80 11.95 129,705 -0.05(-0.42%)
Oct 18, 2017 12.00 12.12 11.90 12.00 180,182 +0.10(+0.84%)
Oct 17, 2017 12.30 12.32 11.71 11.90 239,619 -0.45(-3.64%)
Oct 16, 2017 12.35 12.40 12.20 12.35 126,728 +0.00(+0.00%)
Oct 13, 2017 12.45 12.50 12.20 12.35 123,982 -0.15(-1.20%)
Oct 12, 2017 12.45 12.55 12.35 12.50 121,072 +0.00(+0.00%)
Oct 11, 2017 12.55 12.65 12.50 12.50 129,674 -0.05(-0.40%)
Oct 10, 2017 12.65 12.68 12.45 12.55 267,629 -0.05(-0.40%)
Oct 09, 2017 12.35 12.70 12.35 12.60 153,719 +0.25(+2.02%)
Oct 06, 2017 12.45 12.60 12.30 12.35 221,634 -0.15(-1.20%)
Oct 05, 2017 12.30 12.55 12.20 12.50 181,542 +0.20(+1.63%)
Oct 04, 2017 12.30 12.35 12.15 12.30 138,399 +0.05(+0.41%)
Oct 03, 2017 12.15 12.30 12.00 12.25 179,797 +0.15(+1.24%)
Oct 02, 2017 12.10 12.12 11.95 12.10 149,872 +0.05(+0.41%)
Sep 29, 2017 11.60 12.10 11.60 12.05 217,195 +0.50(+4.33%)
Sep 28, 2017 11.55 11.68 11.40 11.55 153,580 -0.10(-0.86%)
Sep 27, 2017 11.20 11.65 11.20 11.65 162,885 +0.35(+3.10%)
Sep 26, 2017 11.45 11.50 11.25 11.30 236,607 -0.05(-0.44%)
Sep 25, 2017 11.25 11.40 11.20 11.35 162,622 +0.05(+0.44%)
Sep 22, 2017 11.25 11.41 11.25 11.30 187,092 +0.00(+0.00%)
Sep 21, 2017 11.35 11.53 11.25 11.30 190,406 -0.05(-0.44%)
Sep 20, 2017 11.40 11.50 11.30 11.35 193,474 -0.10(-0.87%)
Sep 19, 2017 11.80 11.90 11.40 11.45 224,434 -0.25(-2.14%)
Sep 18, 2017 11.15 11.95 11.11 11.70 460,959 +0.65(+5.88%)
Sep 15, 2017 12.10 12.15 11.05 11.05 2,378,256 -1.05(-8.68%)
Sep 14, 2017 12.20 12.20 12.00 12.10 175,670 -0.10(-0.82%)
Sep 13, 2017 12.40 12.48 12.18 12.20 140,407 -0.15(-1.21%)
Sep 12, 2017 12.45 12.45 12.24 12.35 125,543 +0.00(+0.00%)
Sep 11, 2017 12.50 12.65 12.25 12.35 120,163 +0.00(+0.00%)
Sep 08, 2017 12.30 12.50 12.25 12.35 162,567 +0.05(+0.41%)
Sep 07, 2017 12.35 12.47 12.22 12.30 158,315 -0.10(-0.81%)
Sep 06, 2017 12.55 12.60 12.35 12.40 81,066 -0.20(-1.59%)
Sep 05, 2017 12.60 12.70 12.40 12.60 145,330 -0.05(-0.40%)
Sep 01, 2017 12.60 12.80 12.50 12.65 134,593 +0.10(+0.80%)
Aug 31, 2017 12.35 12.60 12.30 12.55 119,002 +0.25(+2.03%)
Aug 30, 2017 12.10 12.40 12.05 12.30 122,044 +0.15(+1.23%)
Aug 29, 2017 12.10 12.39 11.95 12.15 127,910 -0.15(-1.22%)
Aug 28, 2017 12.15 12.30 12.00 12.30 116,654 +0.15(+1.23%)
Aug 25, 2017 12.25 12.32 12.05 12.15 92,063 -0.10(-0.82%)
Aug 24, 2017 12.00 12.30 12.00 12.25 114,238 +0.20(+1.66%)
Aug 23, 2017 12.00 12.15 11.85 12.05 204,218 +0.00(+0.00%)
Aug 22, 2017 12.15 12.32 12.05 12.05 182,069 -0.05(-0.41%)
Aug 21, 2017 12.20 12.45 11.99 12.10 292,387 -0.15(-1.22%)
Aug 18, 2017 12.10 12.35 12.10 12.25 136,722 +0.05(+0.41%)
Aug 17, 2017 12.40 12.70 12.15 12.20 170,177 -0.20(-1.61%)
Aug 16, 2017 12.30 12.45 12.30 12.40 155,281 +0.10(+0.81%)
Aug 15, 2017 12.65 12.65 12.28 12.30 106,915 -0.25(-1.99%)
Aug 14, 2017 12.45 12.68 12.40 12.55 170,756 +0.15(+1.21%)
Aug 11, 2017 12.65 12.70 12.40 12.40 161,199 -0.25(-1.98%)
Aug 10, 2017 12.85 12.95 12.60 12.65 197,142 -0.35(-2.69%)
Aug 09, 2017 12.90 13.15 12.85 13.00 228,789 +0.00(+0.00%)
Aug 08, 2017 13.15 13.28 12.93 13.00 162,870 -0.20(-1.52%)
Aug 07, 2017 13.15 13.35 13.05 13.20 97,096 +0.00(+0.00%)
Aug 04, 2017 13.10 13.25 13.05 13.20 190,295 +0.10(+0.76%)
Aug 03, 2017 13.25 13.25 13.04 13.10 103,933 -0.15(-1.13%)
Aug 02, 2017 13.45 13.45 13.12 13.25 170,509 -0.25(-1.85%)
Aug 01, 2017 13.60 13.60 13.34 13.50 112,831 +0.00(+0.00%)
Jul 31, 2017 13.70 13.75 13.41 13.50 177,288 -0.25(-1.82%)
Jul 28, 2017 14.25 14.35 13.50 13.75 282,462 -0.50(-3.51%)
Jul 27, 2017 14.20 14.50 14.00 14.25 214,767 +0.15(+1.06%)
Jul 26, 2017 14.55 14.60 14.05 14.10 122,086 -0.50(-3.42%)
Jul 25, 2017 14.40 14.90 14.20 14.60 202,151 +0.40(+2.82%)
Jul 24, 2017 13.95 14.35 13.75 14.20 182,213 +0.20(+1.43%)
Jul 21, 2017 14.15 14.20 13.70 14.00 501,994 -0.15(-1.06%)
Jul 20, 2017 14.20 13.75 14.15 202,508 +0.15(+1.07%)
Jul 19, 2017 13.75 14.06 13.75 14.00 178,071 +0.25(+1.82%)
Jul 18, 2017 14.05 14.05 13.60 13.75 208,806 -0.40(-2.83%)
Jul 17, 2017 14.05 14.35 13.85 14.15 234,027 +0.05(+0.35%)
Jul 14, 2017 13.95 14.11 13.79 14.10 147,419 +0.10(+0.71%)
Jul 13, 2017 14.10 14.15 13.76 14.00 114,096 -0.15(-1.06%)
Jul 12, 2017 14.15 14.20 13.93 14.15 97,002 +0.10(+0.71%)
Jul 11, 2017 13.85 14.15 13.75 14.05 198,915 +0.25(+1.81%)
Jul 10, 2017 13.90 14.00 13.75 13.80 172,751 -0.10(-0.72%)
Jul 07, 2017 13.75 13.95 13.60 13.90 145,492 +0.25(+1.83%)
Jul 06, 2017 14.00 14.00 13.65 13.65 142,001 -0.50(-3.53%)
Jul 05, 2017 14.05 14.35 13.90 14.15 174,789 +0.10(+0.71%)
Jul 03, 2017 14.45 14.45 13.99 14.05 61,713 -0.30(-2.09%)
Jun 30, 2017 14.00 14.45 13.95 14.35 139,307 +0.40(+2.87%)
Jun 29, 2017 14.45 14.55 13.85 13.95 178,668 -0.65(-4.45%)
Jun 28, 2017 14.25 14.75 14.10 14.60 204,019 +0.45(+3.18%)
Jun 27, 2017 14.55 14.65 14.05 14.15 253,041 -0.50(-3.41%)
Jun 26, 2017 14.45 14.95 14.30 14.65 247,542 +0.50(+3.53%)
Jun 23, 2017 14.05 14.60 13.78 14.15 1,159,028 +0.15(+1.07%)
Jun 22, 2017 13.85 14.05 13.55 14.00 122,472 +0.25(+1.82%)
Jun 21, 2017 13.70 13.90 13.60 13.75 122,432 +0.05(+0.36%)
Jun 20, 2017 13.80 13.85 13.53 13.70 132,989 -0.20(-1.44%)
Jun 19, 2017 13.25 13.90 13.15 13.90 225,900 +0.80(+6.11%)
Jun 16, 2017 13.60 13.60 13.05 13.10 550,010 -0.60(-4.38%)
Jun 15, 2017 13.60 13.80 13.50 13.70 171,012 +0.10(+0.74%)
Jun 14, 2017 13.80 13.90 13.55 13.60 117,625 -0.25(-1.81%)
Jun 13, 2017 14.00 14.10 13.75 13.85 131,343 -0.20(-1.42%)
Jun 12, 2017 14.10 14.15 13.85 14.05 162,217 +0.00(+0.00%)
Jun 09, 2017 14.15 14.40 13.85 14.05 140,985 -0.15(-1.06%)
Jun 08, 2017 14.10 14.25 14.00 14.20 117,997 +0.05(+0.35%)
Jun 07, 2017 14.40 14.50 14.05 14.15 192,302 -0.10(-0.70%)
Jun 06, 2017 13.90 14.30 13.86 14.25 173,720 +0.20(+1.42%)
Jun 05, 2017 14.30 14.40 13.90 14.05 183,050 -0.30(-2.09%)
Jun 02, 2017 14.30 14.60 14.25 14.35 130,119 +0.10(+0.70%)
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.