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

Intest Corp (NY: INTT )

9.410 -0.080 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2017 8.600 8.650 8.550 8.600 149,150 +0.05(+0.58%)
Oct 30, 2017 8.995 8.500 8.550 124,659 -0.30(-3.39%)
Oct 27, 2017 8.750 8.900 8.450 8.850 112,524 +0.20(+2.31%)
Oct 26, 2017 8.500 8.850 8.500 8.650 139,200 +0.15(+1.76%)
Oct 25, 2017 8.750 9.050 8.400 8.500 335,060 -0.25(-2.86%)
Oct 24, 2017 9.000 9.000 8.750 8.750 153,330 -0.20(-2.23%)
Oct 23, 2017 9.300 9.350 8.950 8.950 241,117 +0.01(+0.11%)
Oct 20, 2017 9.700 9.700 8.900 8.940 312,111 -0.61(-6.39%)
Oct 19, 2017 9.750 9.750 9.250 9.550 193,736 -0.15(-1.55%)
Oct 18, 2017 9.550 9.750 9.550 9.700 152,884 +0.05(+0.52%)
Oct 17, 2017 9.700 9.850 9.610 9.650 177,925 -0.05(-0.52%)
Oct 16, 2017 9.800 10.05 9.605 9.700 452,453 +0.05(+0.52%)
Oct 13, 2017 9.550 9.900 9.550 9.650 234,092 +0.00(+0.00%)
Oct 12, 2017 9.950 10.03 9.650 9.650 193,426 -0.25(-2.53%)
Oct 11, 2017 9.900 10.20 9.773 9.900 293,040 +0.00(+0.00%)
Oct 10, 2017 9.800 10.15 9.579 9.900 359,479 +0.40(+4.21%)
Oct 09, 2017 9.550 10.25 9.400 9.500 696,719 +1.00(+11.76%)
Oct 06, 2017 8.600 8.800 8.450 8.500 106,659 -0.03(-0.29%)
Oct 05, 2017 8.450 8.650 8.395 8.525 105,012 +0.18(+2.10%)
Oct 04, 2017 8.100 8.350 8.055 8.350 33,667 +0.30(+3.73%)
Oct 03, 2017 8.350 8.450 7.990 8.050 68,953 -0.25(-3.01%)
Oct 02, 2017 8.300 8.550 8.290 8.300 89,404 +0.00(+0.00%)
Sep 29, 2017 8.400 8.400 8.200 8.300 31,959 -0.10(-1.19%)
Sep 28, 2017 8.350 8.400 8.225 8.400 76,075 +0.10(+1.20%)
Sep 27, 2017 8.300 8.450 8.200 8.300 63,303 -0.04(-0.49%)
Sep 26, 2017 8.200 8.350 8.150 8.341 33,674 +0.09(+1.10%)
Sep 25, 2017 8.250 8.250 8.200 8.250 35,104 +0.05(+0.61%)
Sep 22, 2017 8.100 8.250 8.100 8.200 23,454 +0.10(+1.23%)
Sep 21, 2017 8.050 8.100 8.046 8.100 10,478 +0.00(+0.00%)
Sep 20, 2017 8.100 8.150 7.976 8.100 20,223 +0.05(+0.62%)
Sep 19, 2017 7.960 8.150 7.950 8.050 16,268 +0.10(+1.26%)
Sep 18, 2017 7.950 8.000 7.850 7.950 53,177 +0.00(+0.00%)
Sep 15, 2017 7.650 7.950 7.555 7.950 58,351 +0.30(+3.92%)
Sep 14, 2017 7.600 7.650 7.425 7.650 37,336 +0.10(+1.32%)
Sep 13, 2017 7.600 7.650 7.550 7.550 14,009 +0.00(+0.00%)
Sep 12, 2017 7.550 7.655 7.450 7.550 39,720 +0.10(+1.34%)
Sep 11, 2017 7.700 7.700 7.350 7.450 48,932 -0.08(-1.00%)
Sep 08, 2017 7.600 7.600 7.350 7.525 22,870 -0.07(-0.99%)
Sep 07, 2017 7.550 7.650 7.405 7.600 40,380 +0.10(+1.33%)
Sep 06, 2017 7.550 7.600 7.338 7.500 32,616 -0.05(-0.66%)
Sep 05, 2017 7.650 7.700 7.400 7.550 33,324 -0.05(-0.66%)
Sep 01, 2017 7.550 7.700 7.450 7.600 21,313 +0.05(+0.66%)
Aug 31, 2017 7.400 7.650 7.350 7.550 27,800 -0.05(-0.66%)
Aug 30, 2017 7.350 7.700 7.300 7.600 39,779 +0.25(+3.40%)
Aug 29, 2017 7.100 7.390 7.100 7.350 19,130 +0.25(+3.52%)
Aug 28, 2017 7.150 7.200 7.000 7.100 48,522 -0.10(-1.39%)
Aug 25, 2017 7.200 7.379 7.050 7.200 15,311 +0.05(+0.70%)
Aug 24, 2017 7.100 7.300 7.025 7.150 22,030 +0.15(+2.14%)
Aug 23, 2017 6.750 7.100 6.750 7.000 35,761 +0.15(+2.19%)
Aug 22, 2017 6.950 7.090 6.800 6.850 45,161 -0.10(-1.44%)
Aug 21, 2017 7.000 7.050 6.800 6.950 47,103 +0.00(+0.00%)
Aug 18, 2017 6.900 7.050 6.800 6.950 54,376 +0.05(+0.72%)
Aug 17, 2017 6.850 6.950 6.750 6.900 82,869 -0.10(-1.43%)
Aug 16, 2017 7.350 7.350 7.000 7.000 59,659 -0.35(-4.76%)
Aug 15, 2017 7.650 7.650 7.200 7.350 27,095 -0.15(-2.00%)
Aug 14, 2017 7.350 7.500 7.250 7.500 38,252 +0.25(+3.45%)
Aug 11, 2017 6.850 7.395 6.850 7.250 45,139 +0.50(+7.41%)
Aug 10, 2017 7.400 7.400 6.700 6.750 94,423 -0.65(-8.78%)
Aug 09, 2017 7.700 7.800 7.400 7.400 38,387 -0.30(-3.90%)
Aug 08, 2017 7.600 7.950 7.435 7.700 101,250 +0.20(+2.67%)
Aug 07, 2017 6.750 7.600 6.578 7.500 108,133 +0.40(+5.63%)
Aug 04, 2017 7.400 7.410 6.400 7.100 196,779 -1.00(-12.35%)
Aug 03, 2017 8.500 8.540 7.900 8.100 94,917 -0.35(-4.14%)
Aug 02, 2017 8.900 8.900 8.105 8.450 78,296 -0.25(-2.87%)
Aug 01, 2017 8.850 9.450 8.700 8.700 90,504 +0.00(+0.00%)
Jul 31, 2017 8.700 9.150 8.300 8.700 147,541 +0.20(+2.35%)
Jul 28, 2017 8.600 8.749 8.150 8.500 51,749 +0.00(+0.00%)
Jul 27, 2017 9.050 9.500 8.448 8.500 220,948 -0.28(-3.13%)
Jul 26, 2017 8.450 9.034 8.368 8.775 140,059 +0.43(+5.09%)
Jul 25, 2017 8.300 8.650 8.244 8.350 104,564 +0.15(+1.83%)
Jul 24, 2017 7.600 8.300 7.410 8.200 167,386 +0.60(+7.89%)
Jul 21, 2017 7.300 7.800 7.160 7.600 86,997 +0.25(+3.40%)
Jul 20, 2017 7.800 7.050 7.350 84,975 -0.45(-5.77%)
Jul 19, 2017 7.900 7.900 7.750 7.800 48,294 -0.05(-0.64%)
Jul 18, 2017 7.550 7.950 7.455 7.850 98,786 +0.30(+3.97%)
Jul 17, 2017 7.450 7.550 7.360 7.550 102,382 +0.29(+4.07%)
Jul 14, 2017 6.900 7.300 6.800 7.255 120,569 +0.35(+5.14%)
Jul 13, 2017 6.950 7.050 6.800 6.900 265,976 +0.05(+0.73%)
Jul 12, 2017 7.000 7.150 6.555 6.850 276,203 -0.10(-1.44%)
Jul 11, 2017 6.750 7.200 6.700 6.950 511,489 +0.20(+2.96%)
Jul 10, 2017 6.650 6.800 6.650 6.750 46,447 +0.00(+0.00%)
Jul 07, 2017 6.585 6.750 6.550 6.750 16,317 +0.21(+3.13%)
Jul 06, 2017 6.700 6.730 6.500 6.545 59,278 -0.16(-2.31%)
Jul 05, 2017 6.600 6.800 6.550 6.700 58,464 +0.10(+1.52%)
Jul 03, 2017 6.700 6.750 6.600 6.600 47,261 -0.05(-0.75%)
Jun 30, 2017 6.800 7.000 6.650 6.650 31,781 -0.05(-0.75%)
Jun 29, 2017 7.000 7.000 6.640 6.700 99,330 -0.20(-2.90%)
Jun 28, 2017 6.850 7.000 6.750 6.900 56,230 +0.05(+0.73%)
Jun 27, 2017 7.200 7.250 6.850 6.850 100,116 -0.25(-3.52%)
Jun 26, 2017 6.950 7.250 6.950 7.100 56,047 +0.15(+2.16%)
Jun 23, 2017 7.250 7.400 6.900 6.950 97,708 -0.25(-3.47%)
Jun 22, 2017 7.200 7.250 7.100 7.200 54,356 +0.10(+1.41%)
Jun 21, 2017 7.000 7.350 7.000 7.100 83,884 +0.05(+0.71%)
Jun 20, 2017 7.150 7.250 6.600 7.050 166,007 -0.15(-2.08%)
Jun 19, 2017 6.850 7.450 6.850 7.200 111,002 +0.40(+5.88%)
Jun 16, 2017 7.700 7.700 6.800 6.800 157,394 -0.90(-11.69%)
Jun 15, 2017 7.800 7.800 7.260 7.700 100,810 +0.00(+0.00%)
Jun 14, 2017 8.100 8.150 7.500 7.700 102,813 -0.45(-5.52%)
Jun 13, 2017 8.275 8.300 8.100 8.150 109,459 -0.10(-1.21%)
Jun 12, 2017 8.100 8.300 8.060 8.250 77,961 +0.10(+1.23%)
Jun 09, 2017 8.750 8.950 8.046 8.150 108,494 -0.55(-6.32%)
Jun 08, 2017 8.200 8.700 8.118 8.700 196,611 +0.55(+6.75%)
Jun 07, 2017 8.100 8.350 8.100 8.150 65,441 +0.05(+0.62%)
Jun 06, 2017 7.900 8.200 7.900 8.100 51,425 +0.10(+1.25%)
Jun 05, 2017 8.250 8.390 8.000 8.000 74,219 -0.21(-2.50%)
Jun 02, 2017 8.300 8.350 8.150 8.205 38,149 -0.04(-0.55%)
Jun 01, 2017 8.250 8.700 8.062 8.250 146,923 -0.05(-0.60%)
May 31, 2017 8.100 8.500 7.810 8.300 185,189 +0.25(+3.11%)
May 30, 2017 7.500 8.350 7.500 8.050 197,513 +0.35(+4.55%)
May 26, 2017 7.400 7.725 7.100 7.700 95,252 +0.20(+2.67%)
May 25, 2017 8.000 8.000 7.300 7.500 127,833 -0.20(-2.60%)
May 24, 2017 8.050 8.050 7.700 7.700 50,896 -0.30(-3.75%)
May 23, 2017 8.000 8.000 7.850 8.000 30,392 +0.05(+0.63%)
May 22, 2017 8.000 8.000 7.750 7.950 73,124 -0.05(-0.62%)
May 19, 2017 8.100 8.200 7.700 8.000 74,225 -0.20(-2.44%)
May 18, 2017 8.200 8.250 8.050 8.200 93,230 +0.09(+1.17%)
May 17, 2017 8.150 8.232 7.650 8.105 139,113 -0.08(-1.00%)
May 16, 2017 7.850 8.350 7.850 8.187 160,872 +0.39(+4.96%)
May 15, 2017 8.000 8.282 7.510 7.800 226,019 -0.10(-1.27%)
May 12, 2017 7.950 8.000 7.750 7.900 135,103 +0.05(+0.64%)
May 11, 2017 7.600 7.950 7.350 7.850 88,366 +0.20(+2.61%)
May 10, 2017 7.600 7.823 7.465 7.650 57,432 +0.00(+0.00%)
May 09, 2017 7.700 8.000 7.550 7.650 142,897 -0.05(-0.65%)
May 08, 2017 7.400 7.950 7.295 7.700 243,010 +0.40(+5.48%)
May 05, 2017 7.500 7.800 7.105 7.300 321,589 +0.10(+1.39%)
May 04, 2017 7.000 7.200 6.900 7.200 95,600 +0.20(+2.86%)
May 03, 2017 7.100 7.100 6.850 7.000 47,858 -0.10(-1.41%)
May 02, 2017 7.150 7.300 6.700 7.100 73,275 +0.05(+0.71%)
May 01, 2017 7.100 7.150 7.050 7.050 43,141 +0.10(+1.44%)
Apr 28, 2017 7.050 7.050 6.725 6.950 48,050 -0.10(-1.42%)
Apr 27, 2017 6.950 7.250 6.950 7.050 100,326 +0.05(+0.71%)
Apr 26, 2017 7.000 7.050 6.900 7.000 66,468 -0.05(-0.71%)
Apr 25, 2017 7.000 7.250 6.750 7.050 111,990 +0.05(+0.71%)
Apr 24, 2017 6.900 7.000 6.605 7.000 88,272 +0.45(+6.87%)
Apr 21, 2017 6.350 7.000 6.350 6.550 90,026 +0.15(+2.34%)
Apr 20, 2017 6.250 6.700 6.250 6.400 43,326 +0.15(+2.40%)
Apr 19, 2017 6.200 6.250 6.200 6.250 6,993 +0.15(+2.46%)
Apr 18, 2017 6.250 6.250 6.000 6.100 25,145 -0.05(-0.81%)
Apr 17, 2017 6.300 6.334 6.119 6.150 7,731 -0.12(-1.99%)
Apr 13, 2017 6.300 6.300 6.245 6.275 11,403 -0.02(-0.40%)
Apr 12, 2017 6.200 6.300 6.100 6.300 17,919 +0.10(+1.61%)
Apr 11, 2017 6.250 6.305 6.150 6.200 16,735 -0.15(-2.36%)
Apr 10, 2017 6.300 6.350 6.000 6.350 32,830 +0.15(+2.42%)
Apr 07, 2017 6.100 6.350 6.100 6.200 12,440 -0.05(-0.80%)
Apr 06, 2017 6.040 6.300 5.955 6.250 49,528 +0.20(+3.31%)
Apr 05, 2017 6.269 6.450 6.000 6.050 58,532 -0.20(-3.20%)
Apr 04, 2017 6.350 6.375 6.100 6.250 64,986 +0.00(+0.00%)
Apr 03, 2017 6.300 6.700 6.250 6.250 170,635 -0.15(-2.34%)
Mar 31, 2017 6.410 6.450 6.300 6.400 16,669 +0.05(+0.79%)
Mar 30, 2017 6.350 6.450 6.300 6.350 11,522 -0.05(-0.78%)
Mar 29, 2017 6.400 6.450 6.300 6.400 13,112 +0.05(+0.79%)
Mar 28, 2017 6.400 6.450 6.060 6.350 26,618 +0.00(+0.00%)
Mar 27, 2017 6.350 6.450 6.172 6.350 36,537 +0.05(+0.79%)
Mar 24, 2017 5.950 6.300 5.950 6.300 38,180 +0.30(+5.00%)
Mar 23, 2017 6.050 6.050 5.950 6.000 33,068 -0.04(-0.66%)
Mar 22, 2017 5.650 6.100 5.650 6.040 60,985 +0.24(+4.14%)
Mar 21, 2017 6.250 6.250 5.550 5.800 88,208 -0.46(-7.33%)
Mar 20, 2017 6.300 6.500 6.150 6.258 49,496 -0.14(-2.21%)
Mar 17, 2017 6.450 6.514 6.100 6.400 62,346 +0.10(+1.59%)
Mar 16, 2017 6.300 6.550 6.200 6.300 22,489 -0.05(-0.79%)
Mar 15, 2017 6.400 6.750 6.305 6.350 91,959 -0.05(-0.78%)
Mar 14, 2017 6.250 6.450 6.055 6.400 40,186 +0.05(+0.79%)
Mar 13, 2017 6.600 6.750 6.050 6.350 242,858 -0.15(-2.31%)
Mar 10, 2017 6.150 6.850 6.050 6.500 564,515 +1.60(+32.65%)
Mar 09, 2017 5.050 5.100 4.850 4.900 42,422 -0.10(-2.00%)
Mar 08, 2017 4.900 5.250 4.890 5.000 15,786 +0.10(+2.04%)
Mar 07, 2017 4.973 5.000 4.900 4.900 5,203 -0.09(-1.90%)
Mar 06, 2017 5.200 5.250 4.750 4.995 21,955 -0.19(-3.66%)
Mar 03, 2017 5.300 5.300 5.185 5.185 8,167 -0.06(-1.15%)
Mar 02, 2017 5.000 5.295 4.900 5.245 26,928 +0.34(+7.04%)
Mar 01, 2017 5.000 5.150 4.800 4.900 64,627 -0.05(-1.01%)
Feb 28, 2017 5.150 5.150 4.950 4.950 8,836 -0.17(-3.41%)
Feb 27, 2017 5.050 5.150 5.050 5.125 8,659 +0.12(+2.50%)
Feb 24, 2017 4.750 5.000 4.750 5.000 11,515 +0.15(+3.09%)
Feb 23, 2017 4.850 4.945 4.750 4.850 16,467 -0.05(-1.02%)
Feb 22, 2017 5.050 5.050 4.900 4.900 3,659 -0.15(-2.97%)
Feb 21, 2017 4.850 5.100 4.850 5.050 2,965 +0.05(+1.00%)
Feb 17, 2017 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 16, 2017 4.950 5.050 4.950 5.000 20,498 +0.05(+1.01%)
Feb 15, 2017 4.950 4.950 4.900 4.950 2,435 +0.00(+0.00%)
Feb 14, 2017 4.925 4.950 4.867 4.950 9,426 +0.05(+1.02%)
Feb 13, 2017 4.850 4.950 4.850 4.900 7,027 +0.10(+2.08%)
Feb 10, 2017 4.850 4.925 4.800 4.800 19,236 -0.20(-4.00%)
Feb 09, 2017 4.909 5.000 4.909 5.000 10,440 +0.05(+1.01%)
Feb 08, 2017 5.200 5.250 4.950 4.950 56,892 -0.15(-2.94%)
Feb 07, 2017 4.644 5.125 4.644 5.100 77,057 +0.42(+9.09%)
Feb 06, 2017 4.600 4.700 4.600 4.675 5,066 +0.08(+1.63%)
Feb 03, 2017 4.700 4.700 4.600 4.600 5,372 -0.05(-1.08%)
Feb 02, 2017 4.650 4.650 4.600 4.650 1,531 +0.06(+1.38%)
Feb 01, 2017 4.605 4.610 4.500 4.587 15,276 -0.11(-2.41%)
Jan 31, 2017 4.600 4.700 4.600 4.700 13,700 +0.10(+2.17%)
Jan 30, 2017 4.600 4.645 4.516 4.600 1,882 +0.00(+0.00%)
Jan 26, 2017 4.600 35 +0.05(+1.10%)
Jan 25, 2017 4.537 4.600 4.496 4.550 2,438 +0.00(+0.00%)
Jan 24, 2017 4.600 4.600 4.550 4.550 13,623 -0.03(-0.55%)
Jan 23, 2017 4.650 4.650 4.575 4.575 6,487 +0.03(+0.55%)
Jan 20, 2017 4.600 4.650 4.550 4.550 1,058 +0.00(+0.00%)
Jan 19, 2017 4.700 4.700 4.550 4.550 3,545 -0.10(-2.15%)
Jan 18, 2017 4.700 4.700 4.609 4.650 1,814 -0.05(-1.06%)
Jan 17, 2017 4.700 4.700 4.600 4.700 1,350 +0.00(+0.00%)
Jan 13, 2017 4.700 4.700 4.700 0 +0.10(+2.17%)
Jan 12, 2017 4.600 4.750 4.600 4.600 4,856 +0.00(+0.00%)
Jan 11, 2017 4.500 4.600 4.500 4.600 808 +0.10(+2.22%)
Jan 10, 2017 4.300 4.500 4.300 4.500 3,286 +0.15(+3.45%)
Jan 09, 2017 4.534 4.600 4.350 4.350 21,131 -0.10(-2.25%)
Jan 06, 2017 4.500 4.500 4.450 4.450 12,394 -0.15(-3.26%)
Jan 05, 2017 4.650 4.700 4.600 4.600 2,021 -0.10(-2.13%)
Jan 04, 2017 4.590 4.750 4.590 4.700 3,476 +0.10(+2.17%)
Jan 03, 2017 4.500 4.600 4.450 4.600 18,422 +0.00(+0.00%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.05(+1.10%)
Dec 29, 2016 4.600 4.600 4.500 4.550 5,961 +0.00(+0.00%)
Dec 28, 2016 4.650 4.700 4.550 4.550 17,848 -0.20(-4.21%)
Dec 27, 2016 4.733 4.750 4.733 4.750 3,336 +0.00(+0.00%)
Dec 23, 2016 4.750 4.750 4.750 0 +0.10(+2.15%)
Dec 22, 2016 4.582 4.700 4.550 4.650 4,531 +0.05(+1.09%)
Dec 21, 2016 4.650 4.750 4.600 4.600 1,005 -0.05(-1.08%)
Dec 20, 2016 4.550 4.650 4.550 4.650 4,017 +0.10(+2.20%)
Dec 19, 2016 4.500 4.600 4.400 4.550 3,975 +0.05(+1.11%)
Dec 16, 2016 4.695 4.695 4.500 4.500 7,919 -0.20(-4.26%)
Dec 15, 2016 4.600 4.750 4.550 4.700 20,924 +0.20(+4.33%)
Dec 14, 2016 4.600 4.600 4.505 4.505 3,061 -0.09(-2.07%)
Dec 13, 2016 4.450 4.600 4.450 4.600 16,653 +0.25(+5.75%)
Dec 12, 2016 4.400 4.400 4.350 4.350 9,078 +0.05(+1.16%)
Dec 09, 2016 4.300 4.450 4.264 4.300 55,366 +0.15(+3.61%)
Dec 08, 2016 4.160 4.300 4.150 4.150 89,894 -0.05(-1.19%)
Dec 07, 2016 4.191 4.325 4.125 4.200 10,175 +0.05(+1.20%)
Dec 06, 2016 4.240 4.250 4.150 4.150 3,807 -0.10(-2.35%)
Dec 05, 2016 4.250 4.250 4.150 4.250 9,117 +0.00(+0.00%)
Dec 02, 2016 4.300 4.350 4.250 4.250 3,105 -0.05(-1.16%)
Dec 01, 2016 4.400 4.450 4.300 4.300 9,849 -0.10(-2.27%)
Nov 30, 2016 4.350 4.450 4.350 4.400 1,891 +0.05(+1.15%)
Nov 29, 2016 4.400 4.400 4.250 4.350 11,488 -0.15(-3.33%)
Nov 28, 2016 4.500 4.500 4.300 4.500 23,516 +0.05(+1.12%)
Nov 25, 2016 4.500 4.500 4.450 4.450 2,357 -0.05(-1.11%)
Nov 23, 2016 4.500 4.500 4.500 0 +0.25(+5.88%)
Nov 22, 2016 4.250 4.250 4.200 4.250 3,624 +0.05(+1.19%)
Nov 21, 2016 4.050 4.200 4.025 4.200 40,091 +0.15(+3.70%)
Nov 18, 2016 4.000 4.050 4.000 4.050 109,354 +0.10(+2.53%)
Nov 17, 2016 4.000 4.050 3.900 3.950 32,107 -0.05(-1.25%)
Nov 16, 2016 4.050 4.050 4.000 4.000 401 +0.05(+1.27%)
Nov 15, 2016 3.950 3.950 3.950 3.950 3,119 -0.05(-1.25%)
Nov 14, 2016 3.850 4.000 3.850 4.000 6,015 +0.05(+1.27%)
Nov 11, 2016 3.950 4.000 3.950 3.950 701 +0.00(+0.00%)
Nov 10, 2016 3.940 4.000 3.850 3.950 9,851 +0.00(+0.00%)
Nov 09, 2016 3.897 4.000 3.897 3.950 4,830 -0.05(-1.25%)
Nov 08, 2016 3.900 4.000 3.900 4.000 376 +0.01(+0.25%)
Nov 07, 2016 3.850 4.000 3.850 3.990 18,338 +0.04(+1.01%)
Nov 04, 2016 3.850 4.050 3.850 3.950 12,400 +0.00(+0.00%)
Nov 03, 2016 3.850 4.050 3.850 3.950 9,495 +0.12(+3.27%)
Nov 02, 2016 3.850 3.850 3.800 3.825 7,185 -0.02(-0.65%)
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.