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

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 25, 2023 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 (%)
Jun 30, 2016 10.35 10.45 10.19 10.36 482,471 +0.06(+0.58%)
Jun 29, 2016 10.03 10.55 10.01 10.30 777,601 +0.39(+3.94%)
Jun 28, 2016 9.540 9.920 9.540 9.910 482,992 +0.53(+5.65%)
Jun 27, 2016 9.910 9.910 9.240 9.380 692,378 -0.63(-6.29%)
Jun 24, 2016 9.450 10.14 9.070 10.01 1,497,398 +0.06(+0.60%)
Jun 23, 2016 9.400 9.950 9.110 9.950 1,088,630 +0.65(+6.99%)
Jun 22, 2016 9.100 9.420 9.080 9.300 747,111 +0.24(+2.65%)
Jun 21, 2016 9.080 9.115 8.890 9.060 313,977 -0.02(-0.22%)
Jun 20, 2016 9.090 9.360 8.770 9.080 395,920 +0.12(+1.34%)
Jun 17, 2016 8.780 9.190 8.700 8.960 1,282,638 +0.21(+2.40%)
Jun 16, 2016 8.610 8.795 8.520 8.750 352,878 +0.06(+0.69%)
Jun 15, 2016 8.620 8.730 8.505 8.690 337,858 +0.08(+0.93%)
Jun 14, 2016 8.440 8.820 8.370 8.610 392,961 +0.16(+1.89%)
Jun 13, 2016 8.690 8.690 8.110 8.450 597,720 -0.30(-3.43%)
Jun 10, 2016 8.920 8.990 8.700 8.750 517,501 -0.22(-2.45%)
Jun 09, 2016 9.040 9.040 8.780 8.970 369,065 -0.07(-0.77%)
Jun 08, 2016 8.930 9.070 8.910 9.040 717,899 +0.09(+1.01%)
Jun 07, 2016 8.900 8.970 8.840 8.950 319,294 +0.03(+0.34%)
Jun 06, 2016 8.860 8.970 8.760 8.920 388,701 +0.08(+0.90%)
Jun 03, 2016 8.970 8.970 8.780 8.840 338,284 -0.12(-1.34%)
Jun 02, 2016 8.930 9.030 8.800 8.960 434,653 +0.00(+0.00%)
Jun 01, 2016 8.940 8.970 8.740 8.960 496,256 -0.02(-0.22%)
May 31, 2016 8.990 9.035 8.880 8.980 362,987 +0.01(+0.11%)
May 27, 2016 8.690 8.970 8.970 8.970 486,000 +0.26(+2.99%)
May 26, 2016 8.840 8.900 8.640 8.710 409,055 -0.08(-0.91%)
May 25, 2016 8.910 9.090 8.700 8.790 756,037 -0.17(-1.90%)
May 24, 2016 8.850 9.370 8.810 8.960 895,867 +0.32(+3.70%)
May 23, 2016 8.460 8.790 8.390 8.640 455,780 +0.18(+2.13%)
May 20, 2016 8.310 8.610 8.300 8.460 422,755 +0.16(+1.93%)
May 19, 2016 8.530 8.680 8.140 8.300 405,036 -0.25(-2.92%)
May 18, 2016 8.590 8.720 8.500 8.550 329,501 -0.07(-0.81%)
May 17, 2016 8.640 8.839 8.520 8.620 498,996 -0.07(-0.81%)
May 16, 2016 8.540 8.850 8.510 8.690 493,530 +0.17(+2.00%)
May 13, 2016 8.450 8.667 8.400 8.520 346,328 +0.04(+0.47%)
May 12, 2016 8.680 8.760 8.360 8.480 437,094 -0.15(-1.74%)
May 11, 2016 8.750 8.770 8.570 8.630 436,127 -0.11(-1.26%)
May 10, 2016 8.720 8.820 8.560 8.740 391,503 +0.09(+1.04%)
May 09, 2016 8.750 8.950 8.650 8.650 519,132 -0.06(-0.69%)
May 06, 2016 8.560 8.790 8.540 8.710 840,202 +0.07(+0.81%)
May 05, 2016 8.850 8.900 8.520 8.640 709,901 -0.10(-1.14%)
May 04, 2016 8.600 8.790 8.550 8.740 1,448,128 +0.12(+1.39%)
May 03, 2016 8.310 8.680 8.240 8.620 949,909 +0.16(+1.89%)
May 02, 2016 8.250 8.580 8.120 8.460 1,633,326 +0.45(+5.62%)
Apr 29, 2016 7.750 8.350 7.470 8.010 1,575,776 +0.41(+5.39%)
Apr 28, 2016 6.310 7.850 6.180 7.600 2,350,319 +1.47(+23.98%)
Apr 27, 2016 5.970 6.190 5.960 6.130 715,577 +0.13(+2.17%)
Apr 26, 2016 5.980 6.040 5.850 6.000 496,779 +0.05(+0.84%)
Apr 25, 2016 5.950 5.990 5.790 5.950 581,099 -0.01(-0.17%)
Apr 22, 2016 5.900 5.990 5.800 5.960 517,551 +0.06(+1.02%)
Apr 21, 2016 5.800 5.970 5.750 5.900 642,124 +0.09(+1.55%)
Apr 20, 2016 5.710 5.820 5.650 5.810 874,722 +0.12(+2.11%)
Apr 19, 2016 5.540 5.762 5.540 5.690 699,601 +0.15(+2.71%)
Apr 18, 2016 5.380 5.560 5.320 5.540 786,610 +0.16(+2.97%)
Apr 15, 2016 5.400 5.430 5.330 5.380 301,047 -0.02(-0.37%)
Apr 14, 2016 5.370 5.480 5.300 5.400 445,460 +0.06(+1.12%)
Apr 13, 2016 5.140 5.570 5.106 5.340 861,933 +0.25(+4.91%)
Apr 12, 2016 5.120 5.175 4.990 5.090 397,163 -0.02(-0.39%)
Apr 11, 2016 5.250 5.260 5.106 5.110 496,096 -0.09(-1.73%)
Apr 08, 2016 5.190 5.350 5.120 5.200 488,256 +0.04(+0.78%)
Apr 07, 2016 5.180 5.260 5.070 5.160 667,502 -0.05(-0.96%)
Apr 06, 2016 4.870 5.240 4.840 5.210 749,635 +0.32(+6.54%)
Apr 05, 2016 4.950 5.010 4.890 4.890 485,707 -0.09(-1.81%)
Apr 04, 2016 4.980 5.070 4.940 4.980 639,493 +0.02(+0.40%)
Apr 01, 2016 5.080 5.080 4.780 4.960 786,167 -0.20(-3.88%)
Mar 31, 2016 4.970 5.190 4.970 5.160 1,004,233 +0.21(+4.24%)
Mar 30, 2016 4.930 5.040 4.845 4.950 558,758 +0.04(+0.81%)
Mar 29, 2016 4.760 4.950 4.690 4.910 473,443 +0.15(+3.15%)
Mar 28, 2016 4.890 4.890 4.730 4.760 472,374 -0.12(-2.46%)
Mar 24, 2016 4.940 4.880 4.880 4.880 468,600 -0.07(-1.41%)
Mar 23, 2016 5.200 5.260 4.940 4.950 526,829 -0.24(-4.62%)
Mar 22, 2016 5.350 5.615 5.080 5.190 651,919 -0.22(-4.07%)
Mar 21, 2016 5.430 5.490 5.310 5.410 517,910 +0.02(+0.37%)
Mar 18, 2016 5.300 5.560 5.300 5.390 1,711,424 +0.14(+2.67%)
Mar 17, 2016 5.300 5.420 5.120 5.250 697,863 -0.03(-0.57%)
Mar 16, 2016 5.490 5.490 5.090 5.280 721,420 -0.15(-2.76%)
Mar 15, 2016 5.740 5.780 5.220 5.430 787,168 -0.31(-5.40%)
Mar 14, 2016 5.610 5.880 5.400 5.740 723,305 +0.14(+2.50%)
Mar 11, 2016 5.580 5.680 5.420 5.600 720,750 +0.09(+1.63%)
Mar 10, 2016 5.800 5.930 5.330 5.510 505,865 -0.27(-4.67%)
Mar 09, 2016 5.760 5.910 5.580 5.780 490,872 +0.07(+1.23%)
Mar 08, 2016 6.090 6.100 5.670 5.710 659,363 -0.42(-6.85%)
Mar 07, 2016 6.050 6.200 6.000 6.130 428,365 +0.07(+1.16%)
Mar 04, 2016 6.270 6.300 6.035 6.060 699,459 -0.22(-3.50%)
Mar 03, 2016 6.260 6.420 6.160 6.280 317,862 +0.02(+0.32%)
Mar 02, 2016 6.180 6.290 6.110 6.260 337,448 +0.08(+1.29%)
Mar 01, 2016 6.190 6.210 6.030 6.180 482,720 +0.03(+0.49%)
Feb 29, 2016 6.210 6.290 6.035 6.150 446,284 -0.06(-0.97%)
Feb 26, 2016 6.280 6.380 6.105 6.210 353,528 +0.00(+0.00%)
Feb 25, 2016 6.050 6.240 5.950 6.210 261,347 +0.18(+2.99%)
Feb 24, 2016 5.960 6.370 5.820 6.030 798,874 +0.01(+0.17%)
Feb 23, 2016 6.300 6.310 5.990 6.020 587,106 -0.30(-4.75%)
Feb 22, 2016 6.290 6.390 6.200 6.320 866,347 +0.06(+0.96%)
Feb 19, 2016 6.350 6.450 6.225 6.260 450,270 -0.11(-1.73%)
Feb 18, 2016 6.330 6.460 6.140 6.370 741,677 +0.10(+1.59%)
Feb 17, 2016 6.670 6.705 6.260 6.270 901,613 -0.34(-5.14%)
Feb 16, 2016 7.110 7.110 6.360 6.610 895,386 -0.43(-6.11%)
Feb 12, 2016 7.590 7.040 7.040 7.040 1,157,800 -0.58(-7.61%)
Feb 11, 2016 7.350 7.730 7.280 7.620 436,899 +0.11(+1.46%)
Feb 10, 2016 7.590 8.050 7.460 7.510 363,477 -0.04(-0.53%)
Feb 09, 2016 7.470 7.800 7.310 7.550 758,734 -0.03(-0.40%)
Feb 08, 2016 7.970 7.970 7.500 7.580 382,403 -0.50(-6.19%)
Feb 05, 2016 8.510 8.510 8.080 8.080 339,862 -0.47(-5.50%)
Feb 04, 2016 8.500 8.820 8.480 8.550 249,405 +0.05(+0.59%)
Feb 03, 2016 8.370 8.540 8.180 8.500 425,610 +0.13(+1.55%)
Feb 02, 2016 8.620 8.710 8.270 8.370 290,003 -0.34(-3.90%)
Feb 01, 2016 8.530 8.830 8.470 8.710 317,779 +0.08(+0.93%)
Jan 29, 2016 8.510 8.740 8.328 8.630 444,287 +0.18(+2.13%)
Jan 28, 2016 8.420 8.680 8.300 8.450 190,454 +0.11(+1.32%)
Jan 27, 2016 8.430 8.540 8.280 8.340 291,591 -0.13(-1.53%)
Jan 26, 2016 8.370 8.635 7.869 8.470 236,895 +0.12(+1.44%)
Jan 25, 2016 8.600 8.670 8.350 8.350 309,104 -0.28(-3.24%)
Jan 22, 2016 8.420 8.805 8.420 8.630 270,135 +0.32(+3.85%)
Jan 21, 2016 8.210 8.570 8.100 8.310 234,274 +0.10(+1.22%)
Jan 20, 2016 8.090 8.260 7.760 8.210 480,342 +0.04(+0.49%)
Jan 19, 2016 8.310 8.400 8.020 8.170 323,307 -0.08(-0.97%)
Jan 15, 2016 8.300 8.250 8.250 8.250 512,500 -0.30(-3.51%)
Jan 14, 2016 8.500 8.670 8.260 8.550 276,033 +0.12(+1.42%)
Jan 13, 2016 8.870 8.940 8.345 8.430 363,681 -0.39(-4.42%)
Jan 12, 2016 9.090 9.150 8.447 8.820 422,407 -0.19(-2.11%)
Jan 11, 2016 8.700 9.210 8.590 9.010 360,479 +0.33(+3.80%)
Jan 08, 2016 9.400 9.484 8.630 8.680 561,364 -0.68(-7.26%)
Jan 07, 2016 9.780 9.820 9.330 9.360 578,554 -0.62(-6.21%)
Jan 06, 2016 9.510 10.11 9.490 9.980 425,935 +0.33(+3.42%)
Jan 05, 2016 9.850 9.980 9.570 9.650 247,241 -0.16(-1.63%)
Jan 04, 2016 9.620 10.04 9.425 9.810 1,044,101 +0.01(+0.10%)
Dec 31, 2015 10.08 9.800 9.800 9.800 262,500 -0.22(-2.20%)
Dec 30, 2015 10.08 10.20 9.980 10.02 173,625 -0.06(-0.60%)
Dec 29, 2015 10.18 10.32 10.02 10.08 220,903 -0.06(-0.59%)
Dec 28, 2015 10.37 10.39 10.04 10.14 244,850 -0.26(-2.50%)
Dec 24, 2015 10.18 10.40 10.40 10.40 107,500 +0.24(+2.36%)
Dec 23, 2015 10.14 10.40 10.14 10.16 226,729 -0.08(-0.78%)
Dec 22, 2015 10.09 10.27 9.820 10.24 202,568 +0.15(+1.49%)
Dec 21, 2015 10.25 10.29 9.890 10.09 252,981 -0.08(-0.79%)
Dec 18, 2015 10.63 10.77 10.16 10.17 2,296,249 -0.50(-4.69%)
Dec 17, 2015 10.65 10.80 10.43 10.67 399,563 +0.05(+0.47%)
Dec 16, 2015 10.40 10.67 10.00 10.62 352,202 +0.26(+2.51%)
Dec 15, 2015 10.42 10.68 10.20 10.36 524,833 -0.06(-0.58%)
Dec 14, 2015 9.580 10.69 9.580 10.42 986,899 +0.87(+9.11%)
Dec 11, 2015 9.800 9.830 9.500 9.550 273,667 -0.46(-4.60%)
Dec 10, 2015 9.810 10.11 9.760 10.01 206,854 +0.18(+1.83%)
Dec 09, 2015 10.09 10.15 9.820 9.830 297,065 -0.25(-2.48%)
Dec 08, 2015 9.930 10.18 9.840 10.08 161,350 +0.01(+0.10%)
Dec 07, 2015 10.36 10.40 10.05 10.07 288,335 -0.29(-2.80%)
Dec 04, 2015 10.31 10.40 10.14 10.36 164,302 +0.05(+0.48%)
Dec 03, 2015 10.48 10.62 10.07 10.31 302,642 -0.15(-1.43%)
Dec 02, 2015 10.62 10.73 10.41 10.46 234,455 -0.12(-1.13%)
Dec 01, 2015 10.63 10.76 10.48 10.58 223,508 -0.05(-0.47%)
Nov 30, 2015 10.29 10.69 10.26 10.63 356,425 +0.34(+3.30%)
Nov 27, 2015 10.45 10.53 9.950 10.29 127,627 -0.18(-1.72%)
Nov 25, 2015 10.21 10.47 10.47 10.47 201,400 +0.29(+2.85%)
Nov 24, 2015 10.00 10.19 9.920 10.18 189,824 +0.14(+1.39%)
Nov 23, 2015 10.09 10.18 9.920 10.04 208,471 -0.07(-0.69%)
Nov 20, 2015 10.36 10.49 10.06 10.11 358,530 -0.24(-2.32%)
Nov 19, 2015 10.54 10.57 10.31 10.35 337,585 -0.19(-1.80%)
Nov 18, 2015 10.45 10.55 10.33 10.54 270,382 +0.08(+0.76%)
Nov 17, 2015 10.44 10.56 10.34 10.46 289,048 +0.03(+0.29%)
Nov 16, 2015 10.23 10.72 10.07 10.43 582,727 +0.15(+1.46%)
Nov 13, 2015 10.57 10.79 10.28 10.28 508,732 +0.08(+0.78%)
Nov 12, 2015 10.31 10.31 10.11 10.20 269,336 -0.15(-1.45%)
Nov 11, 2015 10.27 10.48 10.22 10.35 376,392 +0.10(+0.98%)
Nov 10, 2015 10.25 10.38 9.995 10.25 651,642 +0.05(+0.49%)
Nov 09, 2015 10.10 10.29 9.970 10.20 483,914 +0.08(+0.79%)
Nov 06, 2015 9.640 10.13 9.620 10.12 377,609 +0.50(+5.20%)
Nov 05, 2015 9.890 10.10 9.490 9.620 531,541 -0.22(-2.24%)
Nov 04, 2015 10.21 10.41 9.838 9.840 549,731 -0.40(-3.91%)
Nov 03, 2015 9.860 10.40 9.720 10.24 869,132 +0.38(+3.85%)
Nov 02, 2015 9.800 10.21 9.610 9.860 799,704 +0.06(+0.61%)
Oct 30, 2015 11.02 11.28 8.870 9.800 2,039,691 -1.30(-11.71%)
Oct 29, 2015 11.48 11.51 10.93 11.10 657,329 -0.38(-3.31%)
Oct 28, 2015 11.10 11.63 11.02 11.48 602,854 +0.40(+3.61%)
Oct 27, 2015 11.27 11.48 11.05 11.08 609,678 -0.20(-1.77%)
Oct 26, 2015 11.70 11.79 11.16 11.28 535,391 -0.36(-3.05%)
Oct 23, 2015 11.40 11.68 11.27 11.63 652,019 +0.27(+2.33%)
Oct 22, 2015 11.25 11.41 11.11 11.37 456,727 +0.23(+2.06%)
Oct 21, 2015 11.55 11.62 11.14 11.14 537,037 -0.42(-3.63%)
Oct 20, 2015 11.73 11.81 11.50 11.56 368,139 -0.17(-1.45%)
Oct 19, 2015 11.74 11.89 11.60 11.73 454,195 -0.07(-0.59%)
Oct 16, 2015 13.06 13.06 11.66 11.80 978,383 -1.20(-9.23%)
Oct 15, 2015 12.61 13.01 12.00 13.00 1,037,545 +0.42(+3.34%)
Oct 14, 2015 15.11 15.15 12.35 12.58 3,246,436 -2.23(-15.06%)
Oct 13, 2015 14.58 14.84 14.41 14.81 332,389 +0.14(+0.95%)
Oct 12, 2015 14.34 14.70 14.22 14.67 295,098 +0.35(+2.44%)
Oct 09, 2015 14.55 14.55 14.28 14.32 128,861 -0.15(-1.04%)
Oct 08, 2015 14.42 14.47 14.26 14.47 181,827 +0.03(+0.21%)
Oct 07, 2015 14.18 14.45 14.07 14.44 163,549 +0.30(+2.12%)
Oct 06, 2015 13.99 14.27 13.99 14.14 197,158 +0.14(+1.00%)
Oct 05, 2015 13.66 14.01 13.54 14.00 265,816 +0.36(+2.64%)
Oct 02, 2015 13.28 13.66 13.08 13.64 335,860 +0.27(+2.02%)
Oct 01, 2015 13.83 13.91 13.31 13.37 218,200 -0.40(-2.90%)
Sep 30, 2015 13.52 13.79 13.50 13.77 240,761 +0.31(+2.30%)
Sep 29, 2015 13.54 13.57 13.38 13.46 163,438 -0.02(-0.15%)
Sep 28, 2015 13.75 13.84 13.38 13.48 168,264 -0.34(-2.46%)
Sep 25, 2015 13.59 14.01 13.59 13.82 278,132 +0.31(+2.29%)
Sep 24, 2015 13.51 13.59 13.37 13.51 210,705 -0.04(-0.30%)
Sep 23, 2015 13.70 13.86 13.54 13.55 190,607 -0.18(-1.31%)
Sep 22, 2015 13.88 14.03 13.71 13.73 163,332 -0.21(-1.51%)
Sep 21, 2015 14.06 14.12 13.86 13.94 236,027 -0.05(-0.36%)
Sep 18, 2015 13.84 14.14 13.77 13.99 693,879 -0.02(-0.14%)
Sep 17, 2015 14.05 14.13 13.92 14.01 272,669 -0.06(-0.46%)
Sep 16, 2015 14.09 14.20 14.03 14.07 436,946 +0.02(+0.18%)
Sep 15, 2015 14.03 14.11 13.92 14.05 262,201 +0.07(+0.50%)
Sep 14, 2015 13.50 14.05 13.41 13.98 291,266 +0.50(+3.71%)
Sep 11, 2015 13.15 13.52 13.10 13.48 830,535 +0.33(+2.51%)
Sep 10, 2015 13.26 13.35 13.01 13.15 939,333 -0.14(-1.05%)
Sep 09, 2015 13.40 13.44 13.23 13.29 236,429 +0.00(+0.00%)
Sep 08, 2015 13.44 13.65 13.16 13.29 321,675 +0.03(+0.26%)
Sep 04, 2015 13.44 13.26 13.26 13.26 173,500 -0.31(-2.32%)
Sep 03, 2015 13.45 13.58 13.33 13.57 254,553 +0.18(+1.34%)
Sep 02, 2015 13.55 13.55 13.26 13.39 196,334 -0.05(-0.37%)
Sep 01, 2015 13.76 13.90 13.32 13.44 386,161 -0.52(-3.72%)
Aug 31, 2015 13.76 14.02 13.61 13.96 493,765 +0.15(+1.09%)
Aug 28, 2015 13.59 13.81 13.54 13.81 308,223 +0.15(+1.10%)
Aug 27, 2015 13.48 13.75 13.29 13.66 257,155 +0.24(+1.79%)
Aug 26, 2015 13.43 13.45 13.13 13.42 270,302 +0.22(+1.67%)
Aug 25, 2015 13.50 13.51 13.18 13.20 303,569 +0.06(+0.46%)
Aug 24, 2015 12.84 13.62 12.84 13.14 529,446 -0.26(-1.94%)
Aug 21, 2015 13.17 13.59 13.14 13.40 320,161 +0.00(+0.00%)
Aug 20, 2015 13.45 13.63 13.40 13.40 342,033 -0.15(-1.11%)
Aug 19, 2015 13.59 13.71 13.46 13.55 175,869 -0.18(-1.31%)
Aug 18, 2015 13.67 13.80 13.64 13.73 321,161 -0.04(-0.29%)
Aug 17, 2015 13.77 13.77 13.58 13.77 166,567 -0.06(-0.43%)
Aug 14, 2015 13.54 13.86 13.51 13.83 182,407 +0.26(+1.92%)
Aug 13, 2015 13.62 13.74 13.45 13.57 208,888 -0.04(-0.26%)
Aug 12, 2015 13.75 13.82 13.52 13.61 193,329 -0.20(-1.41%)
Aug 11, 2015 13.79 13.90 13.53 13.80 278,680 -0.08(-0.58%)
Aug 10, 2015 13.70 14.02 13.67 13.88 311,726 +0.21(+1.54%)
Aug 07, 2015 13.63 13.89 13.60 13.67 178,504 -0.03(-0.22%)
Aug 06, 2015 14.00 14.07 13.63 13.70 421,075 -0.31(-2.21%)
Aug 05, 2015 14.15 14.41 13.98 14.01 341,987 -0.11(-0.78%)
Aug 04, 2015 14.14 14.18 14.01 14.12 356,667 -0.08(-0.56%)
Aug 03, 2015 13.92 14.24 13.92 14.20 384,909 +0.03(+0.21%)
Jul 31, 2015 14.39 15.10 13.93 14.17 1,128,170 -1.31(-8.46%)
Jul 30, 2015 15.60 15.69 15.40 15.48 384,600 -0.12(-0.77%)
Jul 29, 2015 15.44 15.64 15.21 15.60 205,712 +0.14(+0.91%)
Jul 28, 2015 15.24 15.52 14.89 15.46 280,833 +0.26(+1.71%)
Jul 27, 2015 15.30 15.35 15.05 15.20 163,946 -0.23(-1.49%)
Jul 24, 2015 15.66 15.66 15.36 15.43 170,598 -0.18(-1.15%)
Jul 23, 2015 15.80 15.89 15.43 15.61 177,565 -0.18(-1.14%)
Jul 22, 2015 15.74 15.94 15.65 15.79 422,722 -0.02(-0.13%)
Jul 21, 2015 15.94 16.07 15.57 15.81 230,284 -0.14(-0.88%)
Jul 20, 2015 15.83 15.99 15.59 15.95 191,020 +0.17(+1.08%)
Jul 17, 2015 15.85 16.09 15.66 15.78 309,562 -0.01(-0.06%)
Jul 16, 2015 16.30 16.30 15.77 15.79 258,392 -0.41(-2.53%)
Jul 15, 2015 16.15 16.30 16.04 16.20 187,442 +0.02(+0.12%)
Jul 14, 2015 15.94 16.23 15.94 16.18 335,072 +0.19(+1.19%)
Jul 13, 2015 15.79 16.00 15.68 15.99 257,010 +0.25(+1.59%)
Jul 10, 2015 15.63 15.79 15.46 15.74 313,812 +0.23(+1.48%)
Jul 09, 2015 15.59 15.65 15.35 15.51 287,794 +0.13(+0.85%)
Jul 08, 2015 15.36 15.60 15.17 15.38 212,962 -0.07(-0.45%)
Jul 07, 2015 15.59 15.70 15.09 15.45 258,179 -0.16(-1.02%)
Jul 06, 2015 15.80 15.80 15.54 15.61 200,982 -0.23(-1.45%)
Jul 02, 2015 15.91 15.84 15.84 15.84 209,100 -0.02(-0.13%)
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.