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

National Cinemedia (NQ: NCMI )

6.850 -0.120 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2015 0.1718 0.1718 0.1684 0.1706 34,734,544 -0.00(-0.22%)
Jun 29, 2015 0.1734 0.1742 0.1708 0.1710 18,233,090 -0.00(-1.75%)
Jun 26, 2015 0.1749 0.1754 0.1732 0.1741 51,691,896 +0.00(+0.00%)
Jun 25, 2015 0.1762 0.1762 0.1729 0.1741 13,156,230 -0.00(-0.67%)
Jun 24, 2015 0.1760 0.1760 0.1735 0.1752 16,497,527 -0.00(-0.37%)
Jun 23, 2015 0.1782 0.1782 0.1758 0.1759 15,377,993 -0.00(-1.14%)
Jun 22, 2015 0.1779 0.1783 0.1766 0.1779 24,690,076 +0.00(+0.06%)
Jun 19, 2015 0.1775 0.1792 0.1754 0.1778 30,295,788 +0.00(+0.36%)
Jun 18, 2015 0.1748 0.1778 0.1741 0.1772 41,054,780 +0.00(+1.72%)
Jun 17, 2015 0.1744 0.1760 0.1721 0.1742 24,812,234 +0.00(+0.37%)
Jun 16, 2015 0.1737 0.1751 0.1725 0.1735 37,268,624 +0.00(+0.00%)
Jun 15, 2015 0.1739 0.1745 0.1723 0.1735 19,540,818 -0.00(-0.49%)
Jun 12, 2015 0.1761 0.1761 0.1727 0.1744 32,937,904 -0.00(-1.21%)
Jun 11, 2015 0.1721 0.1765 0.1708 0.1765 22,971,536 +0.01(+3.06%)
Jun 10, 2015 0.1729 0.1733 0.1711 0.1713 31,323,376 -0.00(-0.19%)
Jun 09, 2015 0.1737 0.1737 0.1706 0.1716 11,097,500 -0.00(-1.05%)
Jun 08, 2015 0.1722 0.1742 0.1698 0.1734 27,303,100 +0.00(+0.68%)
Jun 05, 2015 0.1688 0.1726 0.1667 0.1722 28,609,612 +0.00(+2.22%)
Jun 04, 2015 0.1703 0.1714 0.1682 0.1685 13,437,399 -0.00(-1.44%)
Jun 03, 2015 0.1702 0.1730 0.1701 0.1709 21,230,362 +0.00(+0.41%)
Jun 02, 2015 0.1709 0.1727 0.1701 0.1703 19,090,442 -0.00(-0.72%)
Jun 01, 2015 0.1716 0.1731 0.1711 0.1715 27,770,126 +0.00(+0.69%)
May 29, 2015 0.1705 0.1720 0.1677 0.1703 23,849,746 +0.00(+0.00%)
May 28, 2015 0.1696 0.1707 0.1685 0.1703 17,664,858 +0.00(+0.51%)
May 27, 2015 0.1684 0.1711 0.1670 0.1695 20,315,204 +0.00(+1.02%)
May 26, 2015 0.1704 0.1715 0.1674 0.1677 18,596,758 -0.00(-1.81%)
May 22, 2015 0.1739 0.1708 0.1708 0.1708 18,959,772 -0.00(-1.60%)
May 21, 2015 0.1731 0.1755 0.1730 0.1736 37,695,712 +0.02(+14.29%)
May 20, 2015 0.1532 0.1546 0.1509 0.1519 53,505,572 -0.00(-0.61%)
May 19, 2015 0.1513 0.1528 0.1489 0.1528 63,752,756 +0.00(+1.66%)
May 18, 2015 0.1503 0.1512 0.1483 0.1503 36,998,996 +0.00(+0.25%)
May 15, 2015 0.1490 0.1502 0.1472 0.1500 31,562,264 +0.00(+0.50%)
May 14, 2015 0.1463 0.1497 0.1446 0.1492 46,192,252 +0.00(+2.87%)
May 13, 2015 0.1470 0.1473 0.1435 0.1451 39,698,892 -0.00(-0.82%)
May 12, 2015 0.1492 0.1519 0.1417 0.1463 89,585,560 +0.01(+6.04%)
May 11, 2015 0.1378 0.1400 0.1366 0.1379 44,277,320 +0.00(+0.74%)
May 08, 2015 0.1390 0.1390 0.1366 0.1369 25,096,340 -0.00(-0.34%)
May 07, 2015 0.1380 0.1403 0.1332 0.1374 31,772,140 +0.00(+0.41%)
May 06, 2015 0.1375 0.1375 0.1327 0.1368 34,544,948 -0.00(-0.40%)
May 05, 2015 0.1378 0.1390 0.1358 0.1374 34,686,560 -0.00(-0.27%)
May 04, 2015 0.1413 0.1433 0.1376 0.1378 44,431,460 -0.00(-2.49%)
May 01, 2015 0.1412 0.1421 0.1389 0.1413 19,705,946 +0.00(+0.13%)
Apr 30, 2015 0.1453 0.1471 0.1408 0.1411 33,692,260 -0.01(-3.61%)
Apr 29, 2015 0.1476 0.1491 0.1456 0.1464 24,300,466 -0.00(-1.37%)
Apr 28, 2015 0.1465 0.1486 0.1461 0.1484 23,786,412 +0.00(+1.07%)
Apr 27, 2015 0.1449 0.1469 0.1439 0.1468 32,487,324 +0.00(+1.28%)
Apr 24, 2015 0.1443 0.1469 0.1438 0.1450 24,415,398 +0.00(+0.42%)
Apr 23, 2015 0.1441 0.1456 0.1433 0.1444 15,444,549 +0.00(+0.10%)
Apr 22, 2015 0.1439 0.1466 0.1426 0.1442 9,128,014 +0.00(+0.19%)
Apr 21, 2015 0.1450 0.1465 0.1440 0.1440 9,413,396 -0.00(-0.58%)
Apr 20, 2015 0.1441 0.1455 0.1425 0.1448 15,660,800 +0.00(+0.77%)
Apr 17, 2015 0.1461 0.1471 0.1435 0.1437 20,437,116 -0.00(-2.33%)
Apr 16, 2015 0.1459 0.1488 0.1459 0.1471 24,450,502 +0.00(+0.38%)
Apr 15, 2015 0.1464 0.1480 0.1455 0.1466 10,564,969 -0.00(-0.38%)
Apr 14, 2015 0.1443 0.1473 0.1435 0.1471 24,063,908 +0.00(+1.92%)
Apr 13, 2015 0.1469 0.1469 0.1441 0.1443 18,868,054 -0.00(-2.07%)
Apr 10, 2015 0.1496 0.1496 0.1474 0.1474 18,782,504 -0.00(-0.93%)
Apr 09, 2015 0.1485 0.1503 0.1470 0.1488 21,433,900 -0.00(-0.12%)
Apr 08, 2015 0.1465 0.1505 0.1465 0.1490 41,344,108 +0.00(+1.90%)
Apr 07, 2015 0.1449 0.1471 0.1442 0.1462 36,984,308 +0.00(+0.64%)
Apr 06, 2015 0.1429 0.1453 0.1398 0.1453 27,976,516 +0.00(+1.03%)
Apr 02, 2015 0.1398 0.1438 0.1438 0.1438 23,990,672 +0.00(+2.51%)
Apr 01, 2015 0.1397 0.1408 0.1380 0.1403 17,959,196 +0.00(+0.33%)
Mar 31, 2015 0.1383 0.1404 0.1374 0.1398 34,815,748 +0.00(+0.47%)
Mar 30, 2015 0.1402 0.1408 0.1382 0.1391 22,413,402 -0.00(-0.13%)
Mar 27, 2015 0.1386 0.1415 0.1371 0.1393 19,185,626 +0.00(+0.40%)
Mar 26, 2015 0.1395 0.1402 0.1385 0.1388 19,452,320 -0.00(-0.73%)
Mar 25, 2015 0.1417 0.1424 0.1396 0.1398 30,363,702 -0.00(-1.31%)
Mar 24, 2015 0.1412 0.1423 0.1393 0.1416 15,255,627 +0.00(+0.39%)
Mar 23, 2015 0.1403 0.1422 0.1390 0.1411 28,936,576 +0.00(+0.53%)
Mar 20, 2015 0.1398 0.1411 0.1383 0.1403 50,062,408 +0.00(+1.13%)
Mar 19, 2015 0.1389 0.1415 0.1383 0.1388 33,595,692 +0.00(+0.27%)
Mar 18, 2015 0.1347 0.1403 0.1346 0.1384 38,762,272 +0.00(+2.96%)
Mar 17, 2015 0.1353 0.1397 0.1326 0.1344 181,386,992 -0.01(-4.72%)
Mar 16, 2015 0.1409 0.1421 0.1396 0.1411 13,012,105 +0.00(+0.59%)
Mar 13, 2015 0.1398 0.1409 0.1385 0.1403 23,716,416 -0.00(-0.03%)
Mar 12, 2015 0.1393 0.1406 0.1364 0.1403 35,732,060 +0.00(+1.44%)
Mar 11, 2015 0.1369 0.1391 0.1359 0.1383 26,819,866 +0.00(+0.81%)
Mar 10, 2015 0.1390 0.1401 0.1363 0.1372 31,673,630 +0.02(+12.61%)
Mar 09, 2015 0.1223 0.1225 0.1209 0.1218 36,727,300 +0.00(+0.00%)
Mar 06, 2015 0.1219 0.1228 0.1207 0.1218 24,388,082 -0.00(-0.90%)
Mar 05, 2015 0.1230 0.1233 0.1214 0.1229 27,829,554 -0.00(-0.06%)
Mar 04, 2015 0.1219 0.1232 0.1206 0.1230 23,409,488 +0.00(+0.39%)
Mar 03, 2015 0.1222 0.1238 0.1203 0.1225 50,214,556 +0.00(+0.33%)
Mar 02, 2015 0.1205 0.1237 0.1198 0.1221 64,425,988 +0.00(+1.05%)
Feb 27, 2015 0.1204 0.1251 0.1178 0.1209 72,566,024 +0.00(+0.59%)
Feb 26, 2015 0.1196 0.1211 0.1179 0.1202 38,663,436 +0.00(+0.13%)
Feb 25, 2015 0.1188 0.1203 0.1185 0.1200 36,075,112 +0.00(+0.80%)
Feb 24, 2015 0.1153 0.1194 0.1143 0.1191 49,024,408 +0.00(+3.09%)
Feb 23, 2015 0.1191 0.1195 0.1155 0.1155 45,668,792 -0.00(-2.93%)
Feb 20, 2015 0.1191 0.1197 0.1176 0.1190 32,359,304 +0.00(+0.20%)
Feb 19, 2015 0.1179 0.1191 0.1172 0.1187 34,396,676 +0.00(+0.67%)
Feb 18, 2015 0.1167 0.1190 0.1167 0.1179 25,313,600 +0.00(+0.75%)
Feb 17, 2015 0.1187 0.1192 0.1170 0.1171 28,457,280 -0.00(-1.07%)
Feb 13, 2015 0.1164 0.1183 0.1183 0.1183 53,291,920 +0.00(+1.91%)
Feb 12, 2015 0.1163 0.1172 0.1156 0.1161 27,105,756 +0.00(+0.00%)
Feb 11, 2015 0.1157 0.1171 0.1150 0.1161 21,816,908 -0.00(-0.07%)
Feb 10, 2015 0.1168 0.1172 0.1144 0.1162 25,642,278 -0.00(-0.27%)
Feb 09, 2015 0.1179 0.1190 0.1163 0.1165 23,484,376 -0.00(-1.61%)
Feb 06, 2015 0.1196 0.1204 0.1180 0.1184 19,488,932 -0.00(-1.06%)
Feb 05, 2015 0.1192 0.1206 0.1184 0.1197 18,282,142 +0.00(+0.60%)
Feb 04, 2015 0.1179 0.1198 0.1175 0.1190 30,716,042 +0.00(+0.27%)
Feb 03, 2015 0.1161 0.1191 0.1145 0.1187 48,648,452 +0.00(+2.26%)
Feb 02, 2015 0.1142 0.1161 0.1114 0.1160 33,165,176 +0.00(+1.60%)
Jan 30, 2015 0.1167 0.1179 0.1128 0.1142 64,051,420 -0.00(-2.96%)
Jan 29, 2015 0.1191 0.1191 0.1163 0.1177 28,503,928 -0.00(-0.74%)
Jan 28, 2015 0.1181 0.1197 0.1164 0.1186 34,944,852 +0.00(+0.67%)
Jan 27, 2015 0.1171 0.1196 0.1171 0.1178 42,751,292 -0.00(-0.60%)
Jan 26, 2015 0.1197 0.1197 0.1179 0.1185 60,613,604 -0.00(-1.19%)
Jan 23, 2015 0.1199 0.1208 0.1182 0.1199 32,374,684 +0.00(+0.07%)
Jan 22, 2015 0.1179 0.1198 0.1171 0.1198 25,539,022 +0.00(+2.58%)
Jan 21, 2015 0.1166 0.1178 0.1150 0.1168 49,055,672 -0.00(-0.34%)
Jan 20, 2015 0.1194 0.1194 0.1162 0.1172 30,376,774 -0.00(-1.66%)
Jan 16, 2015 0.1174 0.1194 0.1161 0.1192 40,211,508 +0.00(+1.21%)
Jan 15, 2015 0.1170 0.1183 0.1157 0.1178 29,654,112 +0.00(+0.81%)
Jan 14, 2015 0.1160 0.1176 0.1150 0.1168 20,657,774 -0.00(-0.67%)
Jan 13, 2015 0.1179 0.1195 0.1160 0.1176 27,085,458 +0.00(+0.34%)
Jan 12, 2015 0.1161 0.1180 0.1150 0.1172 42,594,452 +0.00(+0.89%)
Jan 09, 2015 0.1149 0.1175 0.1146 0.1162 55,897,892 +0.00(+1.60%)
Jan 08, 2015 0.1134 0.1152 0.1126 0.1144 57,318,128 +0.00(+1.48%)
Jan 07, 2015 0.1123 0.1131 0.1106 0.1127 49,263,192 +0.00(+1.36%)
Jan 06, 2015 0.1110 0.1122 0.1091 0.1112 44,370,220 +0.00(+0.43%)
Jan 05, 2015 0.1099 0.1115 0.1083 0.1107 32,753,918 +0.00(+0.36%)
Jan 02, 2015 0.1142 0.1142 0.1087 0.1103 32,453,482 -0.00(-3.20%)
Dec 31, 2014 0.1142 0.1140 0.1140 0.1140 24,244,232 -0.00(-0.21%)
Dec 30, 2014 0.1150 0.1159 0.1124 0.1142 30,616,820 -0.00(-1.10%)
Dec 29, 2014 0.1126 0.1156 0.1114 0.1155 40,370,112 +0.00(+2.39%)
Dec 26, 2014 0.1122 0.1135 0.1107 0.1128 18,633,136 +0.00(+0.85%)
Dec 24, 2014 0.1111 0.1118 0.1118 0.1118 14,095,190 +0.00(+0.79%)
Dec 23, 2014 0.1109 0.1120 0.1095 0.1110 25,302,126 +0.00(+0.94%)
Dec 22, 2014 0.1072 0.1102 0.1065 0.1099 32,479,200 +0.00(+2.51%)
Dec 19, 2014 0.1088 0.1100 0.1060 0.1072 110,672,832 -0.00(-1.46%)
Dec 18, 2014 0.1093 0.1094 0.1076 0.1088 40,416,256 +0.00(+0.44%)
Dec 17, 2014 0.1064 0.1083 0.1047 0.1083 44,457,088 +0.00(+1.94%)
Dec 16, 2014 0.1059 0.1076 0.1051 0.1063 45,607,648 -0.00(-0.07%)
Dec 15, 2014 0.1068 0.1079 0.1060 0.1064 32,703,110 -0.00(-0.08%)
Dec 12, 2014 0.1078 0.1092 0.1063 0.1064 36,466,956 -0.00(-2.47%)
Dec 11, 2014 0.1086 0.1106 0.1075 0.1091 32,025,078 +0.00(+0.51%)
Dec 10, 2014 0.1090 0.1106 0.1082 0.1086 30,600,178 -0.00(-0.94%)
Dec 09, 2014 0.1064 0.1096 0.1054 0.1096 40,938,964 +0.00(+1.69%)
Dec 08, 2014 0.1088 0.1106 0.1075 0.1078 31,604,366 -0.00(-1.38%)
Dec 05, 2014 0.1102 0.1105 0.1091 0.1093 40,358,764 -0.00(-0.51%)
Dec 04, 2014 0.1087 0.1103 0.1082 0.1099 86,706,096 +0.00(+0.87%)
Dec 03, 2014 0.1093 0.1104 0.1089 0.1089 78,687,088 -0.00(-0.29%)
Dec 02, 2014 0.1098 0.1110 0.1091 0.1092 108,875,760 -0.00(-0.51%)
Dec 01, 2014 0.1129 0.1134 0.1097 0.1098 80,090,688 -0.00(-2.26%)
Nov 28, 2014 0.1127 0.1140 0.1121 0.1123 26,064,754 -0.00(-0.21%)
Nov 26, 2014 0.1129 0.1126 0.1126 0.1126 30,951,424 -0.00(-0.35%)
Nov 25, 2014 0.1137 0.1150 0.1129 0.1129 22,153,906 -0.00(-0.56%)
Nov 24, 2014 0.1117 0.1137 0.1117 0.1136 25,573,062 +0.00(+1.70%)
Nov 21, 2014 0.1134 0.1138 0.1107 0.1117 40,754,892 -0.00(-0.07%)
Nov 20, 2014 0.1116 0.1129 0.1111 0.1118 31,974,144 -0.00(-0.21%)
Nov 19, 2014 0.1111 0.1122 0.1087 0.1120 76,884,976 +0.00(+0.93%)
Nov 18, 2014 0.1114 0.1133 0.1106 0.1110 58,180,860 +0.02(+15.72%)
Nov 17, 2014 0.0949 0.0969 0.0943 0.0959 126,523,880 +0.00(+1.06%)
Nov 14, 2014 0.0945 0.0954 0.0936 0.0949 81,741,960 +0.00(+0.71%)
Nov 13, 2014 0.0958 0.0968 0.0939 0.0942 92,488,752 -0.00(-1.75%)
Nov 12, 2014 0.0958 0.0967 0.0950 0.0959 87,544,672 +0.00(+0.00%)
Nov 11, 2014 0.0974 0.0976 0.0955 0.0959 125,805,768 -0.00(-1.45%)
Nov 10, 2014 0.0960 0.0974 0.0949 0.0973 50,166,944 +0.00(+1.33%)
Nov 07, 2014 0.0960 0.0968 0.0953 0.0960 93,432,472 -0.00(-0.28%)
Nov 06, 2014 0.0945 0.0973 0.0945 0.0963 151,493,728 +0.00(+2.06%)
Nov 05, 2014 0.0924 0.0950 0.0924 0.0944 135,256,416 +0.00(+2.70%)
Nov 04, 2014 0.0841 0.0943 0.0841 0.0919 795,730,624 +0.01(+10.05%)
Nov 03, 2014 0.1070 0.1078 0.0785 0.0835 538,207,424 -0.02(-21.76%)
Oct 31, 2014 0.1066 0.1074 0.1050 0.1067 105,387,344 +0.00(+1.99%)
Oct 30, 2014 0.1039 0.1054 0.1035 0.1046 59,950,936 +0.00(+0.55%)
Oct 29, 2014 0.1034 0.1048 0.1030 0.1040 46,099,380 +0.00(+0.94%)
Oct 28, 2014 0.1023 0.1033 0.1014 0.1031 64,216,096 +0.00(+0.92%)
Oct 27, 2014 0.1024 0.1032 0.1032 0.1021 42,986,420 -0.00(-1.04%)
Oct 24, 2014 0.1025 0.1039 0.1017 0.1032 45,156,404 +0.00(+1.12%)
Oct 23, 2014 0.1015 0.1033 0.1009 0.1021 61,645,108 +0.00(+1.26%)
Oct 22, 2014 0.1039 0.1041 0.1007 0.1008 51,468,456 -0.00(-3.16%)
Oct 21, 2014 0.1027 0.1042 0.1015 0.1041 37,725,384 +0.00(+1.97%)
Oct 20, 2014 0.1007 0.1024 0.1007 0.1021 56,602,380 +0.00(+0.66%)
Oct 17, 2014 0.1040 0.1040 0.1008 0.1014 58,931,216 -0.00(-1.18%)
Oct 16, 2014 0.1011 0.1029 0.0992 0.1026 55,892,464 +0.00(+0.07%)
Oct 15, 2014 0.1025 0.1032 0.1002 0.1025 66,137,664 -0.00(-0.71%)
Oct 14, 2014 0.1016 0.1036 0.1013 0.1033 60,358,796 +0.00(+2.33%)
Oct 13, 2014 0.0972 0.1011 0.0962 0.1009 59,061,904 +0.00(+4.01%)
Oct 10, 2014 0.0964 0.0984 0.0955 0.0970 36,225,380 +0.00(+0.21%)
Oct 09, 2014 0.0992 0.0992 0.0965 0.0968 61,804,108 -0.00(-2.70%)
Oct 08, 2014 0.0965 0.0997 0.0953 0.0995 36,742,172 +0.00(+3.27%)
Oct 07, 2014 0.0971 0.0971 0.0956 0.0964 66,399,040 -0.00(-1.03%)
Oct 06, 2014 0.0975 0.0984 0.0965 0.0974 22,570,676 -0.00(-0.14%)
Oct 03, 2014 0.0974 0.0980 0.0962 0.0975 29,068,552 +0.00(+1.11%)
Oct 02, 2014 0.0954 0.0970 0.0950 0.0964 34,667,560 +0.00(+0.84%)
Oct 01, 2014 0.0976 0.0976 0.0951 0.0956 45,601,516 -0.00(-1.79%)
Sep 30, 2014 0.0972 0.0981 0.0970 0.0974 67,239,496 +0.00(+0.35%)
Sep 29, 2014 0.0950 0.0971 0.0946 0.0970 40,057,348 +0.00(+1.19%)
Sep 26, 2014 0.0937 0.0962 0.0929 0.0959 43,895,424 +0.00(+2.36%)
Sep 25, 2014 0.0937 0.0943 0.0927 0.0937 72,521,096 -0.00(-0.32%)
Sep 24, 2014 0.0944 0.0951 0.0933 0.0940 117,948,560 +0.00(+0.18%)
Sep 23, 2014 0.0962 0.0968 0.0937 0.0938 77,051,656 -0.00(-2.44%)
Sep 22, 2014 0.0975 0.0986 0.0960 0.0962 76,443,960 -0.00(-1.38%)
Sep 19, 2014 0.0966 0.1009 0.0966 0.0975 105,006,008 +0.00(+3.12%)
Sep 18, 2014 0.0946 0.0950 0.0937 0.0946 34,478,308 +0.00(+0.71%)
Sep 17, 2014 0.0939 0.0954 0.0939 0.0939 45,455,180 -0.00(-0.14%)
Sep 16, 2014 0.0936 0.0944 0.0929 0.0940 22,923,100 +0.00(+0.36%)
Sep 15, 2014 0.0942 0.0943 0.0935 0.0937 48,434,324 -0.00(-0.14%)
Sep 12, 2014 0.0940 0.0948 0.0930 0.0938 65,674,820 +0.00(+0.07%)
Sep 11, 2014 0.0931 0.0943 0.0927 0.0937 29,800,076 +0.00(+0.29%)
Sep 10, 2014 0.0938 0.0950 0.0927 0.0935 47,591,336 -0.00(-0.14%)
Sep 09, 2014 0.0951 0.0958 0.0934 0.0936 66,441,512 -0.00(-1.41%)
Sep 08, 2014 0.0954 0.0970 0.0942 0.0950 63,069,260 -0.00(-0.49%)
Sep 05, 2014 0.0959 0.0977 0.0952 0.0954 37,631,800 -0.00(-0.91%)
Sep 04, 2014 0.0980 0.0980 0.0959 0.0963 21,800,706 -0.00(-1.51%)
Sep 03, 2014 0.0987 0.0992 0.0976 0.0978 23,977,692 -0.00(-0.61%)
Sep 02, 2014 0.0984 0.0988 0.0973 0.0984 16,764,089 +0.00(+0.41%)
Aug 29, 2014 0.0968 0.0980 0.0980 0.0980 19,714,918 +0.00(+1.04%)
Aug 28, 2014 0.0978 0.0980 0.0966 0.0970 17,693,358 -0.00(-1.23%)
Aug 27, 2014 0.0964 0.0986 0.0956 0.0982 30,160,398 +0.00(+2.31%)
Aug 26, 2014 0.0966 0.0975 0.0957 0.0960 25,941,584 -0.00(-0.35%)
Aug 25, 2014 0.0978 0.0980 0.0963 0.0963 17,051,690 -0.00(-0.90%)
Aug 22, 2014 0.0972 0.0979 0.0964 0.0972 30,845,428 +0.00(+0.21%)
Aug 21, 2014 0.0967 0.0975 0.0957 0.0970 39,081,736 +0.00(+0.42%)
Aug 20, 2014 0.0986 0.0986 0.0964 0.0966 32,374,490 -0.00(-2.11%)
Aug 19, 2014 0.0999 0.1004 0.0986 0.0986 46,904,368 +0.01(+13.95%)
Aug 18, 2014 0.0872 0.0873 0.0862 0.0866 28,206,984 +0.00(+0.13%)
Aug 15, 2014 0.0863 0.0869 0.0858 0.0865 53,521,908 +0.00(+0.94%)
Aug 14, 2014 0.0851 0.0857 0.0850 0.0857 32,158,358 +0.00(+0.61%)
Aug 13, 2014 0.0850 0.0852 0.0841 0.0851 37,108,000 +0.00(+0.54%)
Aug 12, 2014 0.0844 0.0852 0.0839 0.0847 64,976,760 +0.00(+0.27%)
Aug 11, 2014 0.0844 0.0857 0.0839 0.0844 55,565,016 +0.00(+0.14%)
Aug 08, 2014 0.0816 0.0843 0.0812 0.0843 139,898,848 +0.00(+3.66%)
Aug 07, 2014 0.0817 0.0825 0.0808 0.0814 88,267,248 -0.00(-0.49%)
Aug 06, 2014 0.0865 0.0889 0.0816 0.0818 519,206,016 -0.01(-12.84%)
Aug 05, 2014 0.0940 0.0953 0.0930 0.0938 27,688,926 -0.00(-0.30%)
Aug 04, 2014 0.0917 0.0942 0.0912 0.0941 59,238,172 +0.00(+2.76%)
Aug 01, 2014 0.0923 0.0929 0.0914 0.0916 36,061,240 -0.00(-0.56%)
Jul 31, 2014 0.0931 0.0935 0.0917 0.0921 69,689,000 -0.00(-2.07%)
Jul 30, 2014 0.0946 0.0953 0.0933 0.0940 30,062,750 -0.00(-0.24%)
Jul 29, 2014 0.0942 0.0952 0.0936 0.0942 52,813,896 +0.00(+0.24%)
Jul 28, 2014 0.0936 0.0949 0.0925 0.0940 33,151,392 +0.00(+0.43%)
Jul 25, 2014 0.0936 0.0945 0.0934 0.0936 29,713,366 -0.00(-0.79%)
Jul 24, 2014 0.0952 0.0958 0.0942 0.0944 48,345,336 -0.00(-0.48%)
Jul 23, 2014 0.0961 0.0961 0.0948 0.0948 48,306,436 -0.00(-0.90%)
Jul 22, 2014 0.0963 0.0972 0.0954 0.0957 33,340,300 -0.00(-0.30%)
Jul 21, 2014 0.0964 0.0972 0.0957 0.0960 25,006,708 -0.00(-0.95%)
Jul 18, 2014 0.0965 0.0977 0.0963 0.0969 42,097,932 +0.00(+0.12%)
Jul 17, 2014 0.0975 0.0981 0.0962 0.0968 34,000,692 -0.00(-1.00%)
Jul 16, 2014 0.0982 0.0985 0.0971 0.0977 26,970,446 +0.00(+0.18%)
Jul 15, 2014 0.0992 0.0998 0.0975 0.0976 32,451,228 -0.00(-1.50%)
Jul 14, 2014 0.0981 0.0994 0.0971 0.0991 33,254,130 +0.00(+1.80%)
Jul 11, 2014 0.0981 0.0989 0.0973 0.0973 45,759,752 -0.00(-1.19%)
Jul 10, 2014 0.0973 0.0989 0.0973 0.0985 65,173,520 -0.00(-0.69%)
Jul 09, 2014 0.0985 0.0995 0.0977 0.0992 39,422,516 +0.00(+1.05%)
Jul 08, 2014 0.0981 0.0993 0.0976 0.0981 49,417,212 -0.00(-0.17%)
Jul 07, 2014 0.0995 0.1007 0.0977 0.0983 60,224,228 -0.00(-1.66%)
Jul 03, 2014 0.0999 0.1000 0.1000 0.1000 24,036,524 +0.00(+0.52%)
Jul 02, 2014 0.1003 0.1009 0.0990 0.0995 33,213,838 -0.00(-0.69%)
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.