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

Ameresco Inc (NY: AMRC )

21.48 +0.50 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 5.030 5.300 4.970 5.260 62,600 +0.24(+4.78%)
Sep 29, 2016 5.030 5.210 5.010 5.020 171,200 -0.03(-0.59%)
Sep 28, 2016 4.930 5.080 4.900 5.050 71,972 +0.11(+2.23%)
Sep 27, 2016 5.020 5.080 4.900 4.940 50,720 -0.10(-1.98%)
Sep 26, 2016 5.240 5.270 5.040 5.040 84,249 -0.24(-4.55%)
Sep 23, 2016 5.270 5.330 5.268 5.280 66,578 -0.02(-0.38%)
Sep 22, 2016 5.280 5.340 5.260 5.300 39,185 +0.01(+0.19%)
Sep 21, 2016 5.250 5.340 5.230 5.290 53,041 +0.08(+1.54%)
Sep 20, 2016 5.110 5.340 5.050 5.210 94,977 +0.16(+3.17%)
Sep 19, 2016 5.010 5.080 4.930 5.050 67,536 +0.00(+0.00%)
Sep 16, 2016 4.950 5.050 4.860 5.050 80,135 +0.10(+2.02%)
Sep 15, 2016 4.870 5.010 4.870 4.950 42,340 +0.06(+1.23%)
Sep 14, 2016 4.990 5.000 4.820 4.890 55,220 -0.11(-2.20%)
Sep 13, 2016 5.060 5.060 4.980 5.000 50,557 -0.07(-1.38%)
Sep 12, 2016 4.870 5.070 4.790 5.070 35,191 +0.14(+2.84%)
Sep 09, 2016 4.950 5.120 4.920 4.930 76,472 -0.16(-3.14%)
Sep 08, 2016 5.030 5.100 5.030 5.090 34,090 +0.02(+0.39%)
Sep 07, 2016 5.080 5.110 5.040 5.070 32,724 -0.02(-0.39%)
Sep 06, 2016 5.070 5.110 5.040 5.090 38,566 +0.01(+0.20%)
Sep 02, 2016 4.990 5.080 5.080 5.080 74,700 +0.14(+2.83%)
Sep 01, 2016 4.770 4.950 4.710 4.940 49,794 +0.16(+3.35%)
Aug 31, 2016 4.880 4.920 4.710 4.780 56,580 -0.12(-2.45%)
Aug 30, 2016 4.740 4.937 4.740 4.900 48,893 +0.15(+3.16%)
Aug 29, 2016 4.650 4.880 4.650 4.750 46,517 +0.07(+1.50%)
Aug 26, 2016 4.720 4.800 4.660 4.680 27,420 +0.03(+0.65%)
Aug 25, 2016 4.510 4.670 4.510 4.650 38,943 +0.10(+2.20%)
Aug 24, 2016 4.650 4.690 4.510 4.550 78,495 -0.07(-1.52%)
Aug 23, 2016 4.820 4.860 4.600 4.620 81,080 -0.17(-3.55%)
Aug 22, 2016 4.790 4.990 4.770 4.790 106,088 -0.08(-1.64%)
Aug 19, 2016 4.890 4.940 4.835 4.870 50,203 -0.02(-0.41%)
Aug 18, 2016 4.880 4.960 4.860 4.890 34,567 +0.00(+0.00%)
Aug 17, 2016 4.860 4.980 4.850 4.890 45,133 +0.06(+1.24%)
Aug 16, 2016 4.890 4.930 4.760 4.830 46,856 -0.12(-2.42%)
Aug 15, 2016 4.970 5.050 4.930 4.950 62,607 +0.03(+0.61%)
Aug 12, 2016 4.920 4.970 4.820 4.920 44,213 +0.04(+0.82%)
Aug 11, 2016 4.820 4.940 4.720 4.880 49,905 +0.04(+0.83%)
Aug 10, 2016 5.080 5.080 4.715 4.840 105,249 -0.16(-3.20%)
Aug 09, 2016 5.200 5.200 4.770 5.000 206,240 +0.30(+6.38%)
Aug 08, 2016 4.880 4.945 4.670 4.700 93,188 -0.18(-3.69%)
Aug 05, 2016 4.630 4.920 4.630 4.880 42,717 +0.25(+5.40%)
Aug 04, 2016 4.780 4.780 4.620 4.630 36,160 -0.15(-3.14%)
Aug 03, 2016 4.780 4.790 4.720 4.780 23,113 +0.02(+0.42%)
Aug 02, 2016 4.850 4.910 4.740 4.760 27,187 -0.10(-2.06%)
Aug 01, 2016 5.030 5.030 4.860 4.860 19,944 -0.09(-1.82%)
Jul 29, 2016 4.910 5.000 4.860 4.950 68,919 +0.14(+2.91%)
Jul 28, 2016 4.920 4.930 4.780 4.810 24,366 -0.16(-3.22%)
Jul 27, 2016 5.100 5.100 4.940 4.970 34,979 -0.06(-1.19%)
Jul 26, 2016 5.040 5.060 4.930 5.030 38,358 -0.02(-0.40%)
Jul 25, 2016 5.050 5.070 4.920 5.050 42,894 -0.06(-1.17%)
Jul 22, 2016 5.130 5.180 5.070 5.110 32,288 +0.00(+0.00%)
Jul 21, 2016 5.140 5.200 5.060 5.110 29,737 -0.09(-1.73%)
Jul 20, 2016 5.140 5.200 4.990 5.200 57,076 +0.12(+2.36%)
Jul 19, 2016 5.090 5.190 5.060 5.080 33,982 -0.10(-1.93%)
Jul 18, 2016 5.270 5.300 5.130 5.180 41,363 -0.09(-1.71%)
Jul 15, 2016 5.240 5.290 5.170 5.270 42,743 +0.10(+1.93%)
Jul 14, 2016 5.170 5.210 5.020 5.170 59,645 +0.03(+0.58%)
Jul 13, 2016 5.190 5.240 5.069 5.140 45,093 -0.04(-0.77%)
Jul 12, 2016 5.030 5.280 5.030 5.180 107,529 +0.17(+3.39%)
Jul 11, 2016 5.040 5.150 4.990 5.010 77,663 +0.00(+0.00%)
Jul 08, 2016 4.880 5.080 4.840 5.010 85,949 +0.17(+3.51%)
Jul 07, 2016 4.900 5.000 4.820 4.840 76,181 +0.02(+0.41%)
Jul 06, 2016 4.640 4.870 4.640 4.820 62,701 +0.10(+2.12%)
Jul 05, 2016 4.470 4.790 4.400 4.720 117,232 +0.26(+5.83%)
Jul 01, 2016 4.350 4.460 4.460 4.460 117,000 +0.09(+2.06%)
Jun 30, 2016 4.290 4.470 4.260 4.370 140,041 +0.08(+1.86%)
Jun 29, 2016 4.340 4.400 4.280 4.290 190,386 -0.01(-0.23%)
Jun 28, 2016 4.450 4.490 4.240 4.300 162,963 -0.03(-0.69%)
Jun 27, 2016 4.710 4.710 4.320 4.330 116,180 -0.39(-8.26%)
Jun 24, 2016 4.790 4.810 4.430 4.720 233,229 -0.25(-5.03%)
Jun 23, 2016 4.950 5.000 4.930 4.970 103,817 +0.16(+3.33%)
Jun 22, 2016 4.700 4.870 4.700 4.810 69,491 +0.14(+3.00%)
Jun 21, 2016 4.720 4.749 4.610 4.670 61,993 +0.00(+0.00%)
Jun 20, 2016 4.640 4.758 4.619 4.670 103,002 +0.12(+2.64%)
Jun 17, 2016 4.400 4.610 4.400 4.550 171,176 +0.07(+1.56%)
Jun 16, 2016 4.440 4.490 4.400 4.480 116,771 +0.01(+0.22%)
Jun 15, 2016 4.530 4.590 4.451 4.470 79,501 -0.06(-1.32%)
Jun 14, 2016 4.580 4.625 4.500 4.530 96,989 -0.07(-1.52%)
Jun 13, 2016 4.440 4.680 4.440 4.600 165,455 +0.16(+3.60%)
Jun 10, 2016 4.500 4.570 4.310 4.440 96,901 -0.07(-1.55%)
Jun 09, 2016 4.670 4.670 4.500 4.510 117,476 -0.21(-4.45%)
Jun 08, 2016 4.800 4.860 4.700 4.720 112,136 -0.08(-1.67%)
Jun 07, 2016 4.860 4.860 4.800 4.800 70,665 -0.02(-0.41%)
Jun 06, 2016 4.820 4.880 4.790 4.820 98,690 +0.02(+0.42%)
Jun 03, 2016 4.970 4.990 4.730 4.800 78,875 -0.15(-3.03%)
Jun 02, 2016 4.710 4.980 4.710 4.950 95,256 +0.24(+5.10%)
Jun 01, 2016 4.660 4.780 4.643 4.710 83,014 +0.03(+0.64%)
May 31, 2016 4.790 4.845 4.660 4.680 190,797 -0.06(-1.27%)
May 27, 2016 4.720 4.740 4.740 4.740 40,800 +0.00(+0.00%)
May 26, 2016 4.850 4.860 4.700 4.740 44,602 -0.09(-1.86%)
May 25, 2016 4.960 5.009 4.800 4.830 48,401 -0.10(-2.03%)
May 24, 2016 4.870 5.010 4.750 4.930 42,520 +0.08(+1.65%)
May 23, 2016 4.850 4.930 4.770 4.850 51,129 +0.03(+0.62%)
May 20, 2016 4.450 4.820 4.370 4.820 74,917 +0.32(+7.11%)
May 19, 2016 4.520 4.600 4.460 4.500 160,446 -0.06(-1.32%)
May 18, 2016 4.530 4.640 4.500 4.560 67,025 +0.03(+0.66%)
May 17, 2016 4.560 4.690 4.500 4.530 94,341 -0.08(-1.74%)
May 16, 2016 4.520 4.620 4.520 4.610 67,358 +0.10(+2.22%)
May 13, 2016 4.490 4.560 4.435 4.510 63,392 -0.03(-0.66%)
May 12, 2016 4.640 4.700 4.470 4.540 61,073 -0.09(-1.94%)
May 11, 2016 4.640 4.690 4.550 4.630 60,022 -0.01(-0.22%)
May 10, 2016 4.630 4.700 4.600 4.640 90,879 +0.02(+0.43%)
May 09, 2016 4.460 4.668 4.460 4.620 83,179 +0.12(+2.67%)
May 06, 2016 4.540 4.600 4.370 4.500 90,038 +0.10(+2.27%)
May 05, 2016 4.700 4.810 4.370 4.400 239,890 +0.47(+11.96%)
May 04, 2016 4.080 4.200 3.910 3.930 82,827 -0.16(-3.91%)
May 03, 2016 4.320 4.350 3.950 4.090 125,590 -0.27(-6.19%)
May 02, 2016 4.420 4.500 4.350 4.360 26,195 -0.11(-2.46%)
Apr 29, 2016 4.320 4.510 4.320 4.470 137,168 +0.05(+1.13%)
Apr 28, 2016 4.330 4.470 4.300 4.420 81,219 +0.04(+0.91%)
Apr 27, 2016 4.340 4.450 4.340 4.380 54,319 +0.00(+0.00%)
Apr 26, 2016 4.320 4.450 4.240 4.380 72,892 +0.06(+1.39%)
Apr 25, 2016 4.570 4.570 4.300 4.320 32,760 -0.25(-5.47%)
Apr 22, 2016 4.520 4.650 4.520 4.570 58,766 +0.05(+1.11%)
Apr 21, 2016 4.530 4.620 4.520 4.520 106,442 -0.02(-0.44%)
Apr 20, 2016 4.650 4.670 4.540 4.540 142,473 -0.09(-1.94%)
Apr 19, 2016 4.650 4.680 4.570 4.630 83,685 -0.01(-0.22%)
Apr 18, 2016 4.510 4.700 4.510 4.640 67,500 +0.09(+1.98%)
Apr 15, 2016 4.520 4.620 4.520 4.550 240,609 +0.00(+0.00%)
Apr 14, 2016 4.590 4.590 4.460 4.550 61,822 -0.06(-1.30%)
Apr 13, 2016 4.110 4.640 4.110 4.610 57,852 +0.55(+13.55%)
Apr 12, 2016 4.060 4.100 4.000 4.060 79,138 +0.02(+0.50%)
Apr 11, 2016 4.140 4.272 4.030 4.040 60,808 -0.06(-1.46%)
Apr 08, 2016 4.220 4.275 4.070 4.100 34,511 -0.08(-1.91%)
Apr 07, 2016 4.300 4.390 4.160 4.180 62,744 -0.17(-3.91%)
Apr 06, 2016 4.430 4.490 4.330 4.350 30,631 -0.08(-1.81%)
Apr 05, 2016 4.620 4.620 4.425 4.430 45,593 -0.24(-5.14%)
Apr 04, 2016 4.770 4.770 4.650 4.670 28,811 -0.09(-1.89%)
Apr 01, 2016 4.660 4.840 4.588 4.760 44,099 -0.01(-0.21%)
Mar 31, 2016 4.870 5.080 4.760 4.770 62,521 -0.18(-3.64%)
Mar 30, 2016 4.890 5.000 4.840 4.950 108,944 +0.07(+1.43%)
Mar 29, 2016 4.590 4.890 4.530 4.880 32,260 +0.31(+6.78%)
Mar 28, 2016 4.680 4.720 4.570 4.570 41,839 -0.12(-2.56%)
Mar 24, 2016 4.820 4.690 4.690 4.690 66,000 -0.13(-2.70%)
Mar 23, 2016 4.920 4.930 4.800 4.820 46,019 -0.12(-2.43%)
Mar 22, 2016 5.070 5.080 4.930 4.940 23,206 -0.12(-2.37%)
Mar 21, 2016 4.930 5.100 4.920 5.060 56,566 +0.06(+1.20%)
Mar 18, 2016 5.060 5.100 4.951 5.000 158,718 +0.03(+0.60%)
Mar 17, 2016 4.860 4.990 4.800 4.970 75,109 +0.09(+1.84%)
Mar 16, 2016 4.900 5.000 4.830 4.880 35,641 -0.06(-1.21%)
Mar 15, 2016 4.950 5.000 4.900 4.940 39,216 -0.06(-1.20%)
Mar 14, 2016 4.880 5.104 4.780 5.000 80,164 +0.08(+1.63%)
Mar 11, 2016 4.890 4.990 4.760 4.920 79,759 +0.07(+1.44%)
Mar 10, 2016 4.950 5.009 4.750 4.850 26,881 +0.01(+0.21%)
Mar 09, 2016 4.820 4.950 4.750 4.840 41,276 +0.01(+0.21%)
Mar 08, 2016 5.090 5.090 4.750 4.830 76,445 -0.32(-6.21%)
Mar 07, 2016 4.920 5.180 4.910 5.150 103,581 +0.11(+2.18%)
Mar 04, 2016 4.850 5.160 4.850 5.040 125,638 +0.04(+0.80%)
Mar 03, 2016 6.090 6.154 4.970 5.000 243,703 -1.04(-17.22%)
Mar 02, 2016 5.140 6.100 5.070 6.040 106,021 +0.87(+16.83%)
Mar 01, 2016 5.180 5.250 5.080 5.170 29,041 +0.03(+0.58%)
Feb 29, 2016 5.060 5.260 5.060 5.140 39,357 +0.06(+1.18%)
Feb 26, 2016 5.000 5.109 4.905 5.080 41,285 +0.14(+2.83%)
Feb 25, 2016 4.900 5.070 4.900 4.940 33,261 +0.07(+1.44%)
Feb 24, 2016 4.700 4.890 4.638 4.870 15,153 +0.15(+3.18%)
Feb 23, 2016 4.750 4.940 4.700 4.720 37,200 -0.03(-0.63%)
Feb 22, 2016 4.800 4.849 4.740 4.750 23,720 +0.05(+1.06%)
Feb 19, 2016 4.600 4.720 4.600 4.700 27,509 +0.09(+1.95%)
Feb 18, 2016 4.700 4.755 4.540 4.610 52,074 -0.03(-0.65%)
Feb 17, 2016 4.170 4.740 4.170 4.640 122,844 +0.49(+11.81%)
Feb 16, 2016 4.500 4.560 4.135 4.150 147,656 -0.43(-9.39%)
Feb 12, 2016 4.570 4.580 4.580 4.580 19,400 +0.04(+0.88%)
Feb 11, 2016 4.600 4.760 4.500 4.540 16,399 -0.21(-4.42%)
Feb 10, 2016 4.670 4.770 4.570 4.750 35,044 +0.11(+2.37%)
Feb 09, 2016 4.670 4.730 4.540 4.640 17,430 -0.10(-2.11%)
Feb 08, 2016 4.750 4.760 4.560 4.740 47,576 -0.06(-1.25%)
Feb 05, 2016 5.040 5.100 4.790 4.800 59,937 -0.30(-5.88%)
Feb 04, 2016 5.010 5.260 5.000 5.100 45,286 +0.10(+2.00%)
Feb 03, 2016 5.160 5.160 4.950 5.000 69,367 -0.10(-1.96%)
Feb 02, 2016 5.220 5.220 5.060 5.100 26,773 -0.22(-4.14%)
Feb 01, 2016 5.330 5.380 5.280 5.320 34,372 -0.13(-2.39%)
Jan 29, 2016 5.220 5.450 5.220 5.450 46,176 +0.28(+5.42%)
Jan 28, 2016 5.230 5.341 5.130 5.170 38,784 -0.02(-0.39%)
Jan 27, 2016 5.250 5.350 5.110 5.190 32,747 -0.06(-1.14%)
Jan 26, 2016 5.240 5.390 5.150 5.250 55,631 +0.08(+1.55%)
Jan 25, 2016 5.290 5.350 5.130 5.170 40,889 -0.39(-7.01%)
Jan 22, 2016 5.400 5.590 5.240 5.560 81,450 +0.30(+5.70%)
Jan 21, 2016 5.180 5.410 5.150 5.260 78,808 +0.11(+2.14%)
Jan 20, 2016 5.310 5.370 4.970 5.150 114,378 -0.25(-4.63%)
Jan 19, 2016 5.530 5.620 5.280 5.400 75,229 -0.32(-5.59%)
Jan 15, 2016 5.540 5.720 5.720 5.720 81,300 +0.01(+0.18%)
Jan 14, 2016 5.540 5.820 5.540 5.710 43,511 +0.20(+3.63%)
Jan 13, 2016 5.610 5.790 5.470 5.510 86,599 -0.10(-1.78%)
Jan 12, 2016 5.740 5.780 5.480 5.610 51,066 -0.06(-1.06%)
Jan 11, 2016 5.620 5.810 5.580 5.670 95,507 +0.11(+1.98%)
Jan 08, 2016 5.720 5.760 5.520 5.560 50,711 -0.15(-2.63%)
Jan 07, 2016 5.890 5.931 5.660 5.710 50,575 -0.28(-4.67%)
Jan 06, 2016 5.960 6.140 5.940 5.990 124,776 -0.11(-1.80%)
Jan 05, 2016 6.030 6.230 5.900 6.100 44,940 +0.09(+1.50%)
Jan 04, 2016 6.070 6.160 5.830 6.010 89,450 -0.24(-3.84%)
Dec 31, 2015 6.390 6.250 6.250 6.250 96,400 -0.12(-1.88%)
Dec 30, 2015 6.650 6.650 6.320 6.370 263,991 -0.29(-4.35%)
Dec 29, 2015 6.070 6.680 6.070 6.660 127,558 +0.62(+10.26%)
Dec 28, 2015 5.970 6.070 5.840 6.040 96,142 +0.08(+1.34%)
Dec 24, 2015 5.950 5.960 5.960 5.960 25,500 -0.02(-0.33%)
Dec 23, 2015 5.960 6.060 5.810 5.980 84,938 +0.04(+0.67%)
Dec 22, 2015 6.000 6.020 5.803 5.940 83,940 -0.05(-0.83%)
Dec 21, 2015 6.040 6.050 5.720 5.990 197,830 +0.03(+0.50%)
Dec 18, 2015 6.080 6.100 5.849 5.960 95,519 -0.18(-2.93%)
Dec 17, 2015 6.250 6.250 6.070 6.140 53,045 -0.11(-1.76%)
Dec 16, 2015 6.080 6.300 6.050 6.250 63,989 +0.14(+2.29%)
Dec 15, 2015 5.930 6.120 5.840 6.110 56,165 +0.27(+4.62%)
Dec 14, 2015 5.850 6.000 5.800 5.840 67,921 +0.05(+0.86%)
Dec 11, 2015 6.020 6.080 5.760 5.790 69,211 -0.32(-5.24%)
Dec 10, 2015 6.180 6.290 6.060 6.110 63,462 +0.03(+0.49%)
Dec 09, 2015 6.060 6.420 6.020 6.080 48,365 +0.04(+0.66%)
Dec 08, 2015 5.910 6.090 5.890 6.040 81,021 +0.00(+0.00%)
Dec 07, 2015 6.560 6.560 5.980 6.040 121,856 -0.52(-7.93%)
Dec 04, 2015 6.530 6.750 6.490 6.560 87,448 -0.04(-0.61%)
Dec 03, 2015 6.800 6.850 6.600 6.600 25,743 -0.15(-2.22%)
Dec 02, 2015 6.920 7.000 6.750 6.750 62,742 -0.19(-2.74%)
Dec 01, 2015 6.800 6.990 6.750 6.940 64,840 +0.11(+1.61%)
Nov 30, 2015 6.760 6.904 6.730 6.830 39,150 +0.05(+0.74%)
Nov 27, 2015 6.800 6.860 6.700 6.780 8,299 -0.04(-0.59%)
Nov 25, 2015 6.860 6.820 6.820 6.820 49,400 -0.08(-1.16%)
Nov 24, 2015 6.690 6.900 6.660 6.900 82,169 +0.20(+2.99%)
Nov 23, 2015 6.660 6.800 6.642 6.700 46,556 +0.01(+0.15%)
Nov 20, 2015 6.730 7.000 6.650 6.690 86,516 +0.03(+0.45%)
Nov 19, 2015 6.740 6.770 6.620 6.660 31,756 -0.01(-0.15%)
Nov 18, 2015 6.470 6.700 6.470 6.670 117,227 +0.27(+4.22%)
Nov 17, 2015 6.400 6.530 6.340 6.400 176,350 -0.03(-0.47%)
Nov 16, 2015 6.300 6.500 6.260 6.430 87,144 +0.06(+0.94%)
Nov 13, 2015 6.450 6.490 6.300 6.370 44,765 -0.08(-1.24%)
Nov 12, 2015 6.520 6.520 6.410 6.450 37,431 -0.13(-1.98%)
Nov 11, 2015 6.720 6.740 6.500 6.580 52,442 -0.16(-2.37%)
Nov 10, 2015 6.630 6.760 6.550 6.740 53,183 +0.07(+1.05%)
Nov 09, 2015 6.920 6.980 6.610 6.670 53,700 -0.23(-3.33%)
Nov 06, 2015 6.480 6.970 6.480 6.900 112,745 +0.25(+3.76%)
Nov 05, 2015 6.890 6.900 6.490 6.650 117,443 -0.19(-2.78%)
Nov 04, 2015 6.870 6.980 6.760 6.840 58,148 -0.08(-1.16%)
Nov 03, 2015 6.630 7.000 6.615 6.920 98,385 +0.26(+3.90%)
Nov 02, 2015 6.400 6.840 6.340 6.660 86,173 +0.18(+2.78%)
Oct 30, 2015 6.460 6.530 6.365 6.480 79,070 +0.01(+0.15%)
Oct 29, 2015 6.450 6.500 6.260 6.470 152,551 -0.03(-0.46%)
Oct 28, 2015 6.270 6.540 6.220 6.500 101,989 +0.31(+5.01%)
Oct 27, 2015 6.430 6.500 6.160 6.190 40,769 -0.31(-4.77%)
Oct 26, 2015 6.620 6.620 6.390 6.500 55,304 -0.17(-2.55%)
Oct 23, 2015 6.680 6.680 6.460 6.670 61,421 +0.03(+0.45%)
Oct 22, 2015 6.530 6.680 6.480 6.640 35,825 +0.15(+2.31%)
Oct 21, 2015 6.620 6.620 6.430 6.490 34,525 -0.12(-1.82%)
Oct 20, 2015 6.550 6.680 6.470 6.610 37,276 +0.05(+0.76%)
Oct 19, 2015 6.570 6.660 6.450 6.560 35,822 -0.04(-0.61%)
Oct 16, 2015 7.100 7.100 6.500 6.600 50,373 -0.48(-6.78%)
Oct 15, 2015 6.640 7.090 6.510 7.080 94,549 +0.50(+7.60%)
Oct 14, 2015 6.430 6.710 6.430 6.580 52,207 +0.21(+3.30%)
Oct 13, 2015 6.370 6.486 6.350 6.370 34,403 -0.07(-1.09%)
Oct 12, 2015 6.500 6.570 6.370 6.440 34,114 -0.14(-2.13%)
Oct 09, 2015 6.590 6.611 6.461 6.580 19,712 +0.02(+0.30%)
Oct 08, 2015 6.550 6.670 6.510 6.560 31,311 +0.03(+0.46%)
Oct 07, 2015 6.390 6.530 6.390 6.530 26,622 +0.20(+3.16%)
Oct 06, 2015 6.400 6.500 6.245 6.330 38,314 -0.04(-0.63%)
Oct 05, 2015 6.070 6.370 6.070 6.370 53,388 +0.36(+5.99%)
Oct 02, 2015 5.880 6.030 5.790 6.010 38,267 +0.06(+1.01%)
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.