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

Sphere 3D Corp (NQ: ANY )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2018 0.3100 0.3680 0.2900 0.3300 659,766 -0.01(-2.91%)
Jul 30, 2018 0.3800 0.3801 0.3100 0.3399 578,141 -0.04(-10.55%)
Jul 27, 2018 0.4000 0.4000 0.3700 0.3800 358,800 +0.01(+2.76%)
Jul 26, 2018 0.4300 0.4400 0.3600 0.3698 691,379 -0.10(-20.51%)
Jul 25, 2018 0.4720 0.4720 0.4500 0.4652 342,231 +0.00(+0.06%)
Jul 24, 2018 0.4600 0.4600 0.4320 0.4649 262,652 -0.01(-1.46%)
Jul 23, 2018 0.4900 0.4900 0.4500 0.4718 105,638 +0.00(+0.38%)
Jul 20, 2018 0.4699 0.4800 0.4500 0.4700 208,177 +0.01(+1.62%)
Jul 19, 2018 0.4550 0.4878 0.4550 0.4625 113,559 -0.01(-2.84%)
Jul 18, 2018 0.5051 0.5051 0.4750 0.4760 195,406 -0.01(-2.84%)
Jul 17, 2018 0.4610 0.5200 0.4579 0.4899 187,796 -0.00(-0.66%)
Jul 16, 2018 0.4900 0.5249 0.4400 0.4932 790,333 +0.04(+7.69%)
Jul 13, 2018 0.4200 0.5000 0.4060 0.4580 766,294 +0.01(+1.78%)
Jul 12, 2018 0.4050 0.5799 0.4050 0.4500 4,612,855 +0.05(+12.19%)
Jul 11, 2018 0.4028 0.4192 0.3855 0.4011 135,302 +0.01(+2.64%)
Jul 10, 2018 0.4100 0.4100 0.3800 0.3908 360,772 -0.02(-4.03%)
Jul 09, 2018 0.4323 0.4323 0.4072 0.4072 128,739 -0.02(-5.17%)
Jul 06, 2018 0.4250 0.4490 0.4000 0.4294 162,822 -0.00(-0.07%)
Jul 05, 2018 0.4500 0.4500 0.4284 0.4297 139,076 -0.01(-2.12%)
Jul 03, 2018 0.4390 0.4390 0.4390 0 -0.01(-2.44%)
Jul 02, 2018 0.4750 0.4750 0.4400 0.4500 185,636 -0.01(-2.72%)
Jun 29, 2018 0.4750 0.4750 0.4597 0.4626 184,378 -0.01(-1.97%)
Jun 28, 2018 0.4800 0.4800 0.4300 0.4719 301,838 -0.01(-1.36%)
Jun 27, 2018 0.4962 0.4962 0.4726 0.4784 179,714 +0.01(+1.23%)
Jun 26, 2018 0.4710 0.4994 0.4700 0.4726 277,201 +0.00(+0.49%)
Jun 25, 2018 0.5000 0.5000 0.4560 0.4703 459,645 -0.02(-4.02%)
Jun 22, 2018 0.5200 0.5200 0.4900 0.4900 277,377 -0.02(-3.87%)
Jun 21, 2018 0.5301 0.5301 0.5010 0.5097 259,822 -0.00(-0.27%)
Jun 20, 2018 0.5350 0.5350 0.5000 0.5111 408,630 -0.02(-3.95%)
Jun 19, 2018 0.5207 0.5450 0.5025 0.5321 316,551 -0.00(-0.53%)
Jun 18, 2018 0.5800 0.5800 0.5024 0.5350 320,800 -0.02(-4.35%)
Jun 15, 2018 0.5800 0.5500 0.5593 557,893 +0.01(+1.69%)
Jun 14, 2018 0.5300 0.5700 0.5100 0.5500 626,600 +0.02(+3.93%)
Jun 13, 2018 0.5900 0.5990 0.5100 0.5292 857,589 -0.06(-10.30%)
Jun 12, 2018 0.4820 0.6000 0.4800 0.5900 1,568,760 +0.08(+15.17%)
Jun 11, 2018 0.5000 0.5250 0.5000 0.5123 199,260 -0.00(-0.52%)
Jun 08, 2018 0.5100 0.5500 0.5010 0.5150 385,914 +0.01(+2.77%)
Jun 07, 2018 0.5100 0.5300 0.4910 0.5011 292,570 -0.01(-2.72%)
Jun 06, 2018 0.5151 463,380 -0.01(-1.21%)
Jun 05, 2018 0.4710 0.6000 0.4670 0.5214 1,200,310 +0.04(+7.86%)
Jun 04, 2018 0.5135 0.5135 0.4600 0.4834 791,899 -0.03(-6.14%)
Jun 01, 2018 0.5340 0.5685 0.5050 0.5150 1,179,677 -0.08(-13.24%)
May 31, 2018 0.6650 0.6900 0.5700 0.5936 3,659,280 -0.05(-8.18%)
May 30, 2018 0.4400 0.6680 0.4400 0.6465 4,372,184 +0.19(+41.47%)
May 29, 2018 0.4450 0.4800 0.4450 0.4570 423,850 -0.03(-5.56%)
May 25, 2018 0.4839 0.4839 0.4839 0 -0.00(-0.64%)
May 24, 2018 0.4615 0.4898 0.4300 0.4870 733,854 +0.03(+5.87%)
May 23, 2018 0.5300 0.5300 0.4200 0.4600 2,412,155 -0.08(-14.81%)
May 22, 2018 0.5000 0.7300 0.5000 0.5400 16,692,571 +0.05(+9.11%)
May 21, 2018 0.3800 0.5000 0.3751 0.4949 2,586,057 +0.12(+31.97%)
May 18, 2018 0.3700 0.3770 0.3600 0.3750 209,446 +0.01(+2.01%)
May 17, 2018 0.3700 0.3700 0.3500 0.3676 185,320 +0.01(+2.11%)
May 16, 2018 0.3600 0.3700 0.3406 0.3600 227,719 +0.00(+0.03%)
May 15, 2018 0.3695 0.3695 0.3231 0.3599 447,889 +0.01(+2.83%)
May 14, 2018 0.3782 0.3977 0.3498 0.3500 447,517 -0.01(-2.83%)
May 11, 2018 0.3400 0.3702 0.3201 0.3602 1,415,012 -0.04(-10.06%)
May 10, 2018 0.4827 0.4850 0.3894 0.4005 1,296,233 -0.07(-14.06%)
May 09, 2018 0.5300 0.5300 0.4630 0.4660 484,181 -0.03(-6.80%)
May 08, 2018 0.5000 0.5398 0.4805 0.5000 1,364,374 +0.02(+4.12%)
May 07, 2018 0.4610 0.5005 0.4601 0.4802 364,690 +0.01(+1.50%)
May 04, 2018 0.4730 0.4900 0.4602 0.4731 182,426 +0.01(+1.74%)
May 03, 2018 0.4800 0.4995 0.4530 0.4650 426,003 -0.02(-3.73%)
May 02, 2018 0.4850 0.5090 0.4750 0.4830 424,383 -0.01(-1.93%)
May 01, 2018 0.4558 0.5263 0.4505 0.4925 1,375,645 +0.03(+7.07%)
Apr 30, 2018 0.4880 0.4884 0.4600 0.4600 500,807 -0.03(-5.81%)
Apr 27, 2018 0.4500 0.5200 0.4500 0.4884 1,315,247 +0.04(+8.53%)
Apr 26, 2018 0.4526 0.4640 0.4415 0.4500 292,645 -0.00(-0.57%)
Apr 25, 2018 0.4790 0.4790 0.4410 0.4526 424,971 -0.02(-3.70%)
Apr 24, 2018 0.5100 0.5100 0.4550 0.4700 804,599 -0.03(-6.91%)
Apr 23, 2018 0.5300 0.5498 0.4801 0.5049 1,109,462 -0.02(-4.36%)
Apr 20, 2018 0.5400 0.5490 0.5115 0.5279 802,174 -0.02(-3.98%)
Apr 19, 2018 0.6000 0.6055 0.5200 0.5498 920,510 -0.02(-3.86%)
Apr 18, 2018 0.6000 0.6458 0.5601 0.5719 988,504 -0.03(-4.68%)
Apr 17, 2018 0.5400 0.6100 0.5201 0.6000 2,371,858 +0.07(+13.21%)
Apr 16, 2018 0.6200 0.6200 0.5100 0.5300 2,355,293 -0.09(-14.67%)
Apr 13, 2018 0.6490 0.6600 0.5700 0.6211 5,671,032 -0.48(-43.54%)
Apr 12, 2018 0.9000 1.140 0.9000 1.100 3,427,862 +0.19(+20.89%)
Apr 11, 2018 0.9400 0.9688 0.9000 0.9100 284,061 -0.03(-3.18%)
Apr 10, 2018 0.9108 0.9430 0.8999 0.9399 303,569 +0.05(+5.18%)
Apr 09, 2018 0.9397 0.9397 0.8900 0.8936 509,896 -0.02(-2.26%)
Apr 06, 2018 0.9059 0.9299 0.9000 0.9143 248,244 -0.01(-0.62%)
Apr 05, 2018 0.9800 1.000 0.9055 0.9200 478,351 -0.06(-6.32%)
Apr 04, 2018 0.9100 0.9900 0.8900 0.9821 1,214,050 +0.09(+10.35%)
Apr 03, 2018 0.9406 0.9500 0.8800 0.8900 454,906 -0.05(-5.31%)
Apr 02, 2018 1.000 1.020 0.9100 0.9399 614,701 -0.06(-6.33%)
Mar 29, 2018 1.003 1.003 1.003 0 +0.01(+1.35%)
Mar 28, 2018 0.9700 1.070 0.8752 0.9900 1,420,644 +0.04(+4.21%)
Mar 27, 2018 1.110 1.110 0.8751 0.9500 2,074,357 -0.14(-12.84%)
Mar 26, 2018 1.310 1.330 1.080 1.090 1,353,552 -0.20(-15.50%)
Mar 23, 2018 1.770 1.810 1.250 1.290 2,182,652 -0.46(-26.29%)
Mar 22, 2018 1.860 1.910 1.700 1.750 840,335 -0.16(-8.38%)
Mar 21, 2018 1.980 1.980 1.870 1.910 473,882 -0.06(-3.05%)
Mar 20, 2018 1.970 2.140 1.905 1.970 930,250 +0.10(+5.35%)
Mar 19, 2018 2.280 2.280 1.800 1.870 2,102,422 -0.39(-17.26%)
Mar 16, 2018 2.240 2.290 2.240 2.260 185,710 +0.02(+0.89%)
Mar 15, 2018 2.270 2.280 2.240 2.240 106,391 -0.04(-1.75%)
Mar 14, 2018 2.310 2.310 2.240 2.280 189,806 -0.04(-1.72%)
Mar 13, 2018 2.310 2.350 2.290 2.320 143,615 +0.00(+0.00%)
Mar 12, 2018 2.300 2.330 2.240 2.320 169,037 +0.03(+1.31%)
Mar 09, 2018 2.240 2.290 2.220 2.290 159,910 +0.08(+3.62%)
Mar 08, 2018 2.300 2.300 2.190 2.210 473,839 -0.13(-5.56%)
Mar 07, 2018 2.410 2.280 2.340 571,481 +0.02(+0.88%)
Mar 06, 2018 2.260 2.341 2.212 2.320 547,003 +0.09(+3.99%)
Mar 05, 2018 2.200 2.300 2.170 2.231 316,733 +0.03(+1.40%)
Mar 02, 2018 2.190 2.200 2.180 2.200 169,227 +0.01(+0.45%)
Mar 01, 2018 2.220 2.220 2.180 2.190 128,051 +0.00(+0.00%)
Feb 28, 2018 2.190 2.239 2.150 2.190 257,725 -0.03(-1.35%)
Feb 27, 2018 2.220 2.350 2.200 2.220 416,210 +0.02(+0.91%)
Feb 26, 2018 2.250 2.250 2.170 2.200 353,028 -0.05(-2.22%)
Feb 23, 2018 2.250 2.290 2.200 2.250 700,000 +0.03(+1.36%)
Feb 22, 2018 2.280 2.300 2.180 2.220 586,982 -0.03(-1.34%)
Feb 21, 2018 2.800 2.940 2.201 2.250 3,613,018 -0.09(-3.85%)
Feb 20, 2018 2.300 2.400 2.300 2.340 259,560 +0.01(+0.43%)
Feb 16, 2018 2.330 2.330 2.330 0 +0.10(+4.48%)
Feb 15, 2018 2.230 2.250 2.200 2.230 103,650 -0.01(-0.45%)
Feb 14, 2018 2.180 2.283 2.171 2.240 169,851 +0.06(+2.75%)
Feb 13, 2018 2.180 2.239 2.160 2.180 116,638 -0.04(-1.80%)
Feb 12, 2018 2.170 2.269 2.163 2.220 117,458 +0.06(+2.54%)
Feb 09, 2018 2.220 2.270 2.080 2.165 256,293 -0.06(-2.48%)
Feb 08, 2018 2.310 2.316 2.200 2.220 207,707 -0.10(-4.31%)
Feb 07, 2018 2.350 2.350 2.261 2.320 240,739 -0.01(-0.43%)
Feb 06, 2018 2.290 2.430 2.220 2.330 573,685 +0.04(+1.75%)
Feb 05, 2018 2.320 2.340 2.280 2.290 174,757 -0.07(-2.97%)
Feb 02, 2018 2.380 2.380 2.251 2.360 254,845 +0.04(+1.72%)
Feb 01, 2018 2.240 2.379 2.221 2.320 396,375 +0.06(+2.65%)
Jan 31, 2018 2.360 2.380 2.190 2.260 646,937 -0.07(-3.00%)
Jan 30, 2018 2.380 2.380 2.371 2.330 110,890 -0.07(-2.92%)
Jan 29, 2018 2.460 2.480 2.300 2.400 254,679 -0.04(-1.64%)
Jan 26, 2018 2.530 2.530 2.420 2.440 116,882 -0.10(-3.94%)
Jan 25, 2018 2.610 2.610 2.420 2.540 388,869 -0.03(-1.17%)
Jan 24, 2018 2.310 2.630 2.300 2.570 1,026,040 +0.28(+12.23%)
Jan 23, 2018 2.380 2.380 2.289 2.290 286,755 -0.09(-3.78%)
Jan 22, 2018 2.400 2.409 2.300 2.380 323,869 +0.01(+0.42%)
Jan 19, 2018 2.440 2.450 2.360 2.370 168,579 -0.07(-2.87%)
Jan 18, 2018 2.310 2.569 2.300 2.440 641,490 +0.11(+4.72%)
Jan 17, 2018 2.420 2.420 2.270 2.330 420,593 -0.06(-2.51%)
Jan 16, 2018 2.490 2.500 2.370 2.390 328,622 -0.12(-4.78%)
Jan 12, 2018 2.510 2.510 2.510 0 -0.18(-6.69%)
Jan 11, 2018 2.650 2.770 2.580 2.690 242,977 +0.01(+0.37%)
Jan 10, 2018 3.000 3.005 2.600 2.680 535,111 -0.27(-9.15%)
Jan 09, 2018 2.800 3.040 2.750 2.950 1,019,435 +0.24(+8.86%)
Jan 08, 2018 2.680 2.780 2.471 2.710 433,389 +0.09(+3.44%)
Jan 05, 2018 2.710 2.850 2.530 2.620 998,988 +0.12(+4.80%)
Jan 04, 2018 2.600 2.600 2.470 2.500 262,576 -0.10(-3.85%)
Jan 03, 2018 2.700 2.700 2.480 2.600 354,035 -0.10(-3.70%)
Jan 02, 2018 2.600 2.750 2.500 2.700 633,369 +0.24(+9.76%)
Dec 29, 2017 2.460 2.460 2.460 0 +0.03(+1.23%)
Dec 28, 2017 2.340 2.470 2.260 2.430 438,722 +0.08(+3.40%)
Dec 27, 2017 2.380 2.390 2.340 2.350 78,031 -0.02(-0.84%)
Dec 26, 2017 2.350 2.419 2.250 2.370 256,508 +0.02(+0.85%)
Dec 22, 2017 2.400 2.429 2.250 2.350 228,229 -0.06(-2.48%)
Dec 21, 2017 2.320 2.469 2.300 2.410 231,073 +0.09(+3.87%)
Dec 20, 2017 2.370 2.378 2.270 2.320 111,266 -0.03(-1.28%)
Dec 19, 2017 2.400 2.409 2.214 2.350 320,876 -0.09(-3.69%)
Dec 18, 2017 2.780 2.780 2.350 2.440 584,798 -0.03(-1.21%)
Dec 15, 2017 2.360 2.545 2.300 2.470 682,299 +0.20(+8.81%)
Dec 14, 2017 2.200 2.289 2.150 2.270 540,204 +0.08(+3.65%)
Dec 13, 2017 2.190 2.250 2.060 2.190 400,749 +0.28(+14.66%)
Dec 12, 2017 2.340 2.340 1.900 1.910 484,863 -0.43(-18.38%)
Dec 11, 2017 2.310 2.350 2.250 2.340 201,905 +0.02(+1.01%)
Dec 08, 2017 2.430 2.430 2.250 2.317 277,449 -0.10(-4.27%)
Dec 07, 2017 2.420 2.480 2.350 2.420 146,477 -0.03(-1.22%)
Dec 06, 2017 2.230 2.570 2.200 2.450 387,966 +0.21(+9.37%)
Dec 05, 2017 2.400 2.400 2.171 2.240 228,313 -0.11(-4.68%)
Dec 04, 2017 2.560 2.560 2.340 2.350 180,990 -0.13(-5.24%)
Dec 01, 2017 2.630 2.630 2.430 2.480 193,712 -0.14(-5.34%)
Nov 30, 2017 2.634 2.810 2.460 2.620 196,328 -0.05(-1.87%)
Nov 29, 2017 2.660 2.830 2.610 2.670 91,024 -0.05(-1.81%)
Nov 28, 2017 2.950 2.980 2.601 2.719 278,943 -0.18(-6.23%)
Nov 27, 2017 2.890 2.946 2.830 2.900 168,873 -0.01(-0.34%)
Nov 24, 2017 2.940 2.968 2.811 2.910 53,204 -0.03(-1.02%)
Nov 22, 2017 2.920 2.950 2.830 2.940 101,997 +0.06(+2.08%)
Nov 21, 2017 2.860 2.960 2.790 2.880 90,777 +0.02(+0.70%)
Nov 20, 2017 2.900 3.090 2.802 2.860 207,577 +0.01(+0.35%)
Nov 17, 2017 2.750 2.888 2.720 2.850 105,148 +0.07(+2.52%)
Nov 16, 2017 2.700 2.850 2.700 2.780 85,356 +0.12(+4.51%)
Nov 15, 2017 2.700 2.740 2.550 2.660 164,145 -0.11(-3.97%)
Nov 14, 2017 3.020 3.030 2.720 2.770 214,968 -0.26(-8.58%)
Nov 13, 2017 3.020 3.120 3.000 3.030 248,766 -0.02(-0.66%)
Nov 10, 2017 3.150 3.340 2.631 3.050 1,247,034 +0.07(+2.35%)
Nov 09, 2017 2.830 3.150 2.750 2.980 976,645 +0.22(+7.97%)
Nov 08, 2017 2.700 2.780 2.630 2.760 201,293 +0.14(+5.34%)
Nov 07, 2017 2.690 2.710 2.590 2.620 169,279 -0.09(-3.32%)
Nov 06, 2017 2.710 2.840 2.561 2.710 294,072 +0.00(+0.00%)
Nov 03, 2017 2.850 2.920 2.550 2.710 496,476 -0.04(-1.45%)
Nov 02, 2017 2.480 2.800 2.456 2.750 689,013 +0.27(+10.89%)
Nov 01, 2017 2.510 2.620 2.440 2.480 312,700 +0.00(+0.00%)
Oct 31, 2017 2.360 2.640 2.300 2.480 1,068,921 +0.07(+2.90%)
Oct 30, 2017 2.370 2.480 2.310 2.410 566,109 +0.14(+6.17%)
Oct 27, 2017 2.300 2.379 2.230 2.270 298,906 -0.04(-1.73%)
Oct 26, 2017 2.270 2.570 2.260 2.310 685,959 +0.03(+1.32%)
Oct 25, 2017 2.300 2.320 2.280 2.280 100,507 -0.01(-0.44%)
Oct 24, 2017 2.340 2.350 2.270 2.290 101,842 -0.05(-2.14%)
Oct 23, 2017 2.330 2.370 2.260 2.340 170,544 -0.01(-0.43%)
Oct 20, 2017 2.340 2.430 2.240 2.350 378,816 -0.02(-0.84%)
Oct 19, 2017 2.400 2.400 2.330 2.370 98,085 -0.04(-1.66%)
Oct 18, 2017 2.320 2.519 2.260 2.410 337,127 +0.06(+2.57%)
Oct 17, 2017 2.240 2.520 2.210 2.350 480,655 +0.09(+3.97%)
Oct 16, 2017 2.360 2.430 2.200 2.260 242,212 -0.10(-4.24%)
Oct 13, 2017 2.490 2.559 2.250 2.360 363,613 -0.15(-5.98%)
Oct 12, 2017 2.710 2.750 2.400 2.510 545,629 -0.29(-10.36%)
Oct 11, 2017 3.080 3.130 2.680 2.800 694,088 -0.02(-0.71%)
Oct 10, 2017 3.170 3.170 2.650 2.820 848,205 -0.07(-2.42%)
Oct 09, 2017 2.750 3.950 2.740 2.890 7,004,092 +0.37(+14.68%)
Oct 06, 2017 2.250 2.650 2.250 2.520 823,458 +0.27(+12.00%)
Oct 05, 2017 2.200 2.360 2.180 2.250 213,306 +0.01(+0.45%)
Oct 04, 2017 2.240 2.317 2.160 2.240 222,079 +0.00(+0.00%)
Oct 03, 2017 2.450 2.510 2.210 2.240 486,876 +0.01(+0.45%)
Oct 02, 2017 2.200 2.350 2.130 2.230 240,850 +0.02(+0.90%)
Sep 29, 2017 2.290 2.650 2.150 2.210 577,360 -0.04(-1.78%)
Sep 28, 2017 2.960 2.960 2.131 2.250 605,749 -0.71(-23.99%)
Sep 27, 2017 3.200 3.200 2.950 2.960 257,933 -0.27(-8.36%)
Sep 26, 2017 3.250 3.377 3.130 3.230 55,460 -0.06(-1.82%)
Sep 25, 2017 3.360 3.430 3.240 3.290 88,467 -0.15(-4.36%)
Sep 22, 2017 3.560 3.619 3.220 3.440 174,971 -0.15(-4.18%)
Sep 21, 2017 3.600 3.750 3.531 3.590 132,571 +0.07(+1.99%)
Sep 20, 2017 3.360 3.629 3.350 3.520 83,839 +0.12(+3.53%)
Sep 19, 2017 3.550 3.700 3.360 3.400 141,550 -0.15(-4.23%)
Sep 18, 2017 3.690 3.799 3.460 3.550 96,790 -0.14(-3.79%)
Sep 15, 2017 3.770 3.885 3.660 3.690 99,346 -0.05(-1.34%)
Sep 14, 2017 3.900 4.080 3.700 3.740 84,772 -0.12(-3.11%)
Sep 13, 2017 4.260 4.260 3.760 3.860 114,232 -0.43(-10.02%)
Sep 12, 2017 4.440 4.529 4.100 4.290 93,800 -0.21(-4.67%)
Sep 11, 2017 4.560 4.657 4.445 4.500 32,585 -0.06(-1.32%)
Sep 08, 2017 4.630 4.648 4.510 4.560 15,846 +0.05(+1.11%)
Sep 07, 2017 4.600 4.800 4.510 4.510 97,304 -0.04(-0.88%)
Sep 06, 2017 4.400 4.750 4.400 4.550 85,905 +0.08(+1.79%)
Sep 05, 2017 4.340 4.780 4.220 4.470 127,121 +0.08(+1.82%)
Sep 01, 2017 4.310 4.590 4.087 4.390 82,351 +0.15(+3.54%)
Aug 31, 2017 4.300 4.340 4.138 4.240 56,775 +0.04(+0.95%)
Aug 30, 2017 4.150 4.340 4.150 4.200 41,368 +0.01(+0.24%)
Aug 29, 2017 4.100 4.240 4.100 4.190 48,295 +0.06(+1.45%)
Aug 28, 2017 4.240 4.240 4.050 4.130 58,143 -0.02(-0.48%)
Aug 25, 2017 3.920 4.240 3.900 4.150 93,318 +0.17(+4.27%)
Aug 24, 2017 3.740 3.980 3.560 3.980 52,886 +0.17(+4.59%)
Aug 23, 2017 3.960 3.960 3.800 3.805 55,080 -0.09(-2.43%)
Aug 22, 2017 3.560 3.950 3.550 3.900 119,616 +0.33(+9.24%)
Aug 21, 2017 3.560 3.695 3.560 3.570 60,950 +0.02(+0.56%)
Aug 18, 2017 3.820 3.820 3.350 3.550 135,677 -0.27(-7.07%)
Aug 17, 2017 3.870 3.940 3.720 3.820 67,876 -0.05(-1.29%)
Aug 16, 2017 4.030 4.310 3.810 3.870 167,437 -0.14(-3.49%)
Aug 15, 2017 4.620 4.650 3.950 4.010 166,113 -0.41(-9.28%)
Aug 14, 2017 4.430 4.700 4.210 4.420 226,656 +0.09(+2.08%)
Aug 11, 2017 5.000 5.000 4.270 4.330 102,251 -0.37(-7.87%)
Aug 10, 2017 4.860 4.880 4.160 4.700 132,895 -0.16(-3.29%)
Aug 09, 2017 5.000 5.000 4.736 4.860 45,851 +0.05(+1.04%)
Aug 08, 2017 5.180 5.220 4.810 4.810 162,524 -0.41(-7.85%)
Aug 07, 2017 4.850 5.220 4.800 5.220 136,837 +0.37(+7.63%)
Aug 04, 2017 5.070 5.070 4.790 4.850 115,395 -0.15(-3.00%)
Aug 03, 2017 5.030 5.070 4.800 5.000 81,466 -0.08(-1.57%)
Aug 02, 2017 5.310 5.360 4.790 5.080 237,157 -0.22(-4.15%)
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.