Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radnet Inc (NQ: RDNT )

58.07 -0.16 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2015 8.650 8.650 8.204 8.380 347,674 -0.31(-3.57%)
Apr 29, 2015 8.850 8.900 8.690 8.690 161,374 -0.26(-2.91%)
Apr 28, 2015 8.850 8.960 8.720 8.950 126,098 +0.07(+0.79%)
Apr 27, 2015 8.950 9.030 8.800 8.880 227,274 -0.07(-0.78%)
Apr 24, 2015 9.270 9.270 8.920 8.950 388,589 -0.26(-2.82%)
Apr 23, 2015 9.050 9.300 8.970 9.210 234,023 +0.09(+0.99%)
Apr 22, 2015 9.240 9.240 8.950 9.120 156,279 -0.12(-1.30%)
Apr 21, 2015 9.070 9.250 8.970 9.240 293,214 +0.24(+2.67%)
Apr 20, 2015 8.860 9.130 8.830 9.000 288,685 +0.18(+2.04%)
Apr 17, 2015 8.920 9.010 8.710 8.820 351,456 -0.18(-2.00%)
Apr 16, 2015 9.150 9.210 8.900 9.000 357,469 -0.11(-1.21%)
Apr 15, 2015 8.780 9.150 8.780 9.110 403,783 +0.39(+4.47%)
Apr 14, 2015 9.240 9.300 8.625 8.720 346,980 -0.35(-3.86%)
Apr 13, 2015 9.050 9.230 8.940 9.070 353,055 +0.07(+0.78%)
Apr 10, 2015 8.980 9.130 8.860 9.000 166,031 +0.07(+0.78%)
Apr 09, 2015 8.930 9.080 8.800 8.930 127,046 -0.01(-0.11%)
Apr 08, 2015 8.870 9.110 8.800 8.940 176,375 +0.02(+0.22%)
Apr 07, 2015 8.990 9.100 8.770 8.920 219,532 -0.06(-0.67%)
Apr 06, 2015 8.600 9.160 8.600 8.980 480,052 +0.30(+3.46%)
Apr 02, 2015 8.680 8.680 8.680 8.680 342,400 +0.00(+0.00%)
Apr 01, 2015 8.360 8.750 8.360 8.680 288,227 +0.28(+3.33%)
Mar 31, 2015 8.460 8.460 8.250 8.400 230,301 -0.08(-0.94%)
Mar 30, 2015 8.270 8.520 8.230 8.480 214,562 +0.25(+3.04%)
Mar 27, 2015 8.260 8.260 8.100 8.230 273,754 +0.02(+0.24%)
Mar 26, 2015 8.160 8.350 7.870 8.210 526,401 +0.44(+5.66%)
Mar 25, 2015 7.920 8.055 7.720 7.770 295,023 -0.16(-2.02%)
Mar 24, 2015 8.060 8.100 7.840 7.930 407,102 -0.03(-0.38%)
Mar 23, 2015 7.640 7.990 7.640 7.960 464,234 +0.42(+5.57%)
Mar 20, 2015 7.650 7.790 7.490 7.540 428,183 -0.09(-1.18%)
Mar 19, 2015 7.730 7.900 7.530 7.630 654,861 -0.13(-1.68%)
Mar 18, 2015 7.800 7.850 7.150 7.760 1,082,432 -0.14(-1.77%)
Mar 17, 2015 8.810 8.950 7.810 7.900 1,040,823 -0.90(-10.23%)
Mar 16, 2015 9.010 9.057 8.500 8.800 773,494 -0.19(-2.11%)
Mar 13, 2015 8.860 9.080 8.720 8.990 337,853 +0.16(+1.81%)
Mar 12, 2015 8.620 8.850 8.520 8.830 196,784 +0.24(+2.79%)
Mar 11, 2015 8.530 8.852 8.265 8.590 143,561 -0.11(-1.26%)
Mar 10, 2015 8.910 8.970 8.520 8.700 278,018 -0.27(-3.01%)
Mar 09, 2015 8.790 9.040 8.690 8.970 356,923 +0.18(+2.05%)
Mar 06, 2015 8.900 9.020 8.650 8.790 322,092 -0.19(-2.12%)
Mar 05, 2015 9.040 9.270 8.910 8.980 256,854 -0.06(-0.66%)
Mar 04, 2015 9.100 9.400 8.910 9.040 374,420 -0.14(-1.53%)
Mar 03, 2015 8.810 9.360 8.790 9.180 711,591 +0.44(+5.03%)
Mar 02, 2015 8.770 8.990 8.680 8.740 336,297 -0.02(-0.23%)
Feb 27, 2015 8.680 8.860 8.630 8.760 329,860 +0.12(+1.39%)
Feb 26, 2015 8.500 8.750 8.500 8.640 213,035 +0.11(+1.29%)
Feb 25, 2015 8.510 8.680 8.400 8.530 106,398 -0.01(-0.12%)
Feb 24, 2015 8.490 8.810 8.478 8.540 248,594 +0.06(+0.71%)
Feb 23, 2015 8.760 8.870 8.460 8.480 325,486 -0.35(-3.96%)
Feb 20, 2015 8.790 8.900 8.650 8.830 153,158 +0.07(+0.80%)
Feb 19, 2015 8.790 9.080 8.750 8.760 213,317 -0.02(-0.23%)
Feb 18, 2015 8.790 8.940 8.610 8.780 194,797 -0.05(-0.57%)
Feb 17, 2015 8.860 8.960 8.610 8.830 246,221 +0.17(+1.96%)
Feb 13, 2015 8.750 8.660 8.660 8.660 211,000 -0.11(-1.25%)
Feb 12, 2015 8.830 8.995 8.540 8.770 145,489 +0.00(+0.00%)
Feb 11, 2015 8.410 8.820 8.350 8.770 316,137 +0.38(+4.53%)
Feb 10, 2015 8.240 8.415 8.095 8.390 202,379 +0.22(+2.69%)
Feb 09, 2015 8.210 8.310 8.050 8.170 169,234 -0.11(-1.33%)
Feb 06, 2015 8.340 8.360 8.190 8.280 243,044 -0.04(-0.48%)
Feb 05, 2015 8.110 8.400 7.980 8.320 254,821 +0.26(+3.23%)
Feb 04, 2015 8.190 8.230 7.970 8.060 354,867 -0.14(-1.71%)
Feb 03, 2015 7.950 8.229 7.900 8.200 236,943 +0.27(+3.40%)
Feb 02, 2015 7.880 8.120 7.700 7.930 191,326 +0.04(+0.51%)
Jan 30, 2015 8.100 8.230 7.820 7.890 370,637 -0.33(-4.01%)
Jan 29, 2015 8.070 8.240 7.940 8.220 201,967 +0.19(+2.30%)
Jan 28, 2015 8.210 8.280 7.950 8.035 224,754 -0.10(-1.17%)
Jan 27, 2015 8.190 8.385 8.110 8.130 177,117 -0.17(-2.05%)
Jan 26, 2015 8.110 8.310 8.000 8.300 261,963 +0.23(+2.85%)
Jan 23, 2015 8.070 8.347 7.970 8.070 261,891 -0.03(-0.37%)
Jan 22, 2015 7.960 8.285 7.770 8.100 289,585 +0.17(+2.14%)
Jan 21, 2015 8.140 8.180 7.920 7.930 284,585 -0.18(-2.22%)
Jan 20, 2015 8.250 8.250 7.855 8.110 220,233 +0.06(+0.75%)
Jan 16, 2015 7.640 8.100 7.640 8.050 289,965 +0.38(+4.95%)
Jan 15, 2015 7.820 7.890 7.529 7.670 350,437 -0.09(-1.16%)
Jan 14, 2015 7.990 8.280 7.700 7.760 810,498 -0.28(-3.48%)
Jan 13, 2015 8.910 8.950 7.950 8.040 740,050 -0.81(-9.15%)
Jan 12, 2015 8.340 8.880 8.180 8.850 517,303 +0.53(+6.37%)
Jan 09, 2015 8.570 8.620 8.270 8.320 282,122 -0.25(-2.92%)
Jan 08, 2015 8.300 8.640 8.300 8.570 222,904 +0.30(+3.63%)
Jan 07, 2015 8.020 8.440 8.020 8.270 278,721 +0.32(+4.03%)
Jan 06, 2015 8.480 8.510 7.910 7.950 608,322 -0.49(-5.81%)
Jan 05, 2015 8.620 8.798 8.350 8.440 264,655 -0.22(-2.54%)
Jan 02, 2015 8.630 8.870 8.560 8.660 217,540 +0.12(+1.41%)
Dec 31, 2014 9.190 8.540 8.540 8.540 411,400 -0.65(-7.07%)
Dec 30, 2014 9.170 9.240 9.070 9.190 120,637 +0.00(+0.00%)
Dec 29, 2014 9.980 9.989 9.000 9.190 340,278 -0.42(-4.37%)
Dec 26, 2014 9.490 9.810 9.470 9.610 225,016 +0.20(+2.13%)
Dec 24, 2014 9.490 9.410 9.410 9.410 117,500 -0.08(-0.84%)
Dec 23, 2014 8.950 9.570 8.940 9.490 486,330 +0.60(+6.75%)
Dec 22, 2014 8.530 9.040 8.530 8.890 361,781 +0.36(+4.22%)
Dec 19, 2014 8.540 8.610 8.348 8.530 255,946 -0.04(-0.47%)
Dec 18, 2014 8.700 8.710 8.480 8.570 258,713 +0.01(+0.12%)
Dec 17, 2014 8.630 8.730 8.410 8.560 326,158 -0.03(-0.35%)
Dec 16, 2014 8.410 8.700 8.410 8.590 287,235 +0.17(+2.02%)
Dec 15, 2014 8.650 8.700 8.320 8.420 283,735 -0.14(-1.69%)
Dec 12, 2014 8.380 8.680 8.380 8.565 229,521 +0.04(+0.41%)
Dec 11, 2014 8.240 8.669 8.200 8.530 317,584 +0.33(+4.02%)
Dec 10, 2014 8.560 8.600 8.200 8.200 336,380 -0.37(-4.32%)
Dec 09, 2014 7.810 8.615 7.750 8.570 510,658 +0.60(+7.53%)
Dec 08, 2014 8.230 8.480 7.920 7.970 413,515 -0.32(-3.80%)
Dec 05, 2014 8.270 8.500 8.150 8.285 364,857 +0.10(+1.16%)
Dec 04, 2014 8.370 8.500 8.120 8.190 352,083 -0.18(-2.15%)
Dec 03, 2014 8.570 8.700 8.340 8.370 320,525 -0.23(-2.67%)
Dec 02, 2014 8.210 8.650 8.190 8.600 393,413 +0.38(+4.62%)
Dec 01, 2014 8.400 8.470 8.060 8.220 298,638 -0.20(-2.38%)
Nov 28, 2014 8.560 8.670 8.380 8.420 166,164 -0.15(-1.75%)
Nov 26, 2014 8.460 8.570 8.570 8.570 315,100 +0.08(+0.94%)
Nov 25, 2014 8.160 8.500 8.160 8.490 350,917 +0.36(+4.43%)
Nov 24, 2014 7.950 8.250 7.950 8.130 333,611 +0.12(+1.50%)
Nov 21, 2014 8.320 8.320 7.910 8.010 375,836 -0.16(-1.96%)
Nov 20, 2014 7.980 8.310 7.860 8.170 395,386 +0.16(+2.00%)
Nov 19, 2014 8.200 8.610 8.000 8.010 448,586 -0.37(-4.42%)
Nov 18, 2014 8.450 8.670 8.350 8.380 436,827 +0.00(+0.00%)
Nov 17, 2014 8.520 8.750 8.370 8.380 516,917 -0.18(-2.10%)
Nov 14, 2014 8.250 8.830 8.190 8.560 538,586 +0.26(+3.13%)
Nov 13, 2014 8.190 8.610 8.080 8.300 561,001 -0.05(-0.60%)
Nov 12, 2014 7.600 8.380 7.580 8.350 906,073 +0.55(+7.05%)
Nov 11, 2014 7.950 8.123 7.500 7.800 1,001,824 -0.26(-3.23%)
Nov 10, 2014 8.140 8.370 7.810 8.060 940,840 -0.31(-3.70%)
Nov 07, 2014 9.870 9.870 8.285 8.370 1,922,884 -1.48(-15.03%)
Nov 06, 2014 10.13 10.35 9.359 9.850 1,126,105 +0.29(+3.03%)
Nov 05, 2014 9.730 9.733 9.304 9.560 735,437 -0.06(-0.62%)
Nov 04, 2014 9.560 9.700 9.350 9.620 560,513 +0.09(+0.94%)
Nov 03, 2014 9.290 9.750 9.185 9.530 720,684 +0.23(+2.47%)
Oct 31, 2014 9.430 9.500 9.170 9.300 595,569 +0.10(+1.09%)
Oct 30, 2014 9.170 9.275 9.030 9.200 415,218 +0.02(+0.22%)
Oct 29, 2014 9.180 9.240 9.050 9.180 614,581 +0.05(+0.55%)
Oct 28, 2014 8.890 9.210 8.750 9.130 661,537 +0.29(+3.28%)
Oct 27, 2014 8.770 9.000 8.830 8.840 301,560 +0.01(+0.11%)
Oct 24, 2014 8.800 8.890 8.640 8.830 352,147 +0.04(+0.46%)
Oct 23, 2014 9.000 9.190 8.760 8.790 669,738 -0.07(-0.79%)
Oct 22, 2014 8.620 9.290 8.480 8.860 924,574 +0.28(+3.26%)
Oct 21, 2014 8.580 8.715 8.480 8.580 531,729 +0.09(+1.06%)
Oct 20, 2014 8.590 8.650 8.300 8.490 597,599 +0.01(+0.12%)
Oct 17, 2014 8.360 8.720 8.290 8.480 720,747 +0.21(+2.54%)
Oct 16, 2014 7.870 8.370 7.700 8.270 733,056 +0.33(+4.16%)
Oct 15, 2014 7.450 8.000 7.200 7.940 457,508 +0.33(+4.34%)
Oct 14, 2014 7.800 7.950 7.600 7.610 552,068 -0.10(-1.30%)
Oct 13, 2014 7.650 7.890 7.570 7.710 630,625 +0.11(+1.45%)
Oct 10, 2014 7.630 8.000 7.400 7.600 406,024 -0.04(-0.46%)
Oct 09, 2014 7.750 8.460 7.570 7.635 946,461 +0.17(+2.21%)
Oct 08, 2014 7.240 7.480 6.830 7.470 459,671 +0.23(+3.18%)
Oct 07, 2014 7.030 7.320 6.931 7.240 283,396 +0.21(+2.99%)
Oct 06, 2014 7.220 7.250 6.970 7.030 356,084 -0.12(-1.68%)
Oct 03, 2014 6.920 7.190 6.840 7.150 327,980 +0.29(+4.23%)
Oct 02, 2014 6.660 7.000 6.612 6.860 308,127 +0.19(+2.85%)
Oct 01, 2014 6.620 6.710 6.360 6.670 439,006 +0.05(+0.76%)
Sep 30, 2014 6.690 6.710 6.510 6.620 484,091 -0.16(-2.36%)
Sep 29, 2014 6.850 7.000 6.720 6.780 286,248 -0.19(-2.73%)
Sep 26, 2014 6.850 7.065 6.814 6.970 163,320 +0.13(+1.90%)
Sep 25, 2014 7.110 7.110 6.800 6.840 248,741 -0.30(-4.20%)
Sep 24, 2014 6.970 7.190 6.800 7.140 187,447 +0.25(+3.63%)
Sep 23, 2014 6.960 7.070 6.825 6.890 210,686 -0.11(-1.57%)
Sep 22, 2014 7.150 7.175 6.810 7.000 303,937 -0.22(-3.05%)
Sep 19, 2014 7.430 7.460 6.840 7.220 676,175 -0.12(-1.63%)
Sep 18, 2014 7.520 7.670 7.300 7.340 455,291 -0.16(-2.13%)
Sep 17, 2014 7.200 7.670 7.030 7.500 488,582 +0.27(+3.73%)
Sep 16, 2014 7.350 7.420 7.200 7.230 436,251 -0.17(-2.30%)
Sep 15, 2014 7.680 7.770 7.180 7.400 635,347 -0.24(-3.14%)
Sep 12, 2014 8.000 8.120 7.524 7.640 915,295 -0.23(-2.92%)
Sep 11, 2014 7.080 8.010 7.000 7.870 2,322,694 +0.79(+11.16%)
Sep 10, 2014 6.790 7.230 6.591 7.080 612,908 +0.27(+3.96%)
Sep 09, 2014 6.890 7.010 6.780 6.810 352,465 -0.11(-1.59%)
Sep 08, 2014 6.770 6.940 6.770 6.920 383,922 +0.17(+2.52%)
Sep 05, 2014 6.620 6.840 6.584 6.750 391,997 +0.10(+1.50%)
Sep 04, 2014 6.850 6.887 6.605 6.650 148,367 -0.18(-2.64%)
Sep 03, 2014 6.840 6.950 6.760 6.830 340,236 +0.05(+0.74%)
Sep 02, 2014 6.820 6.820 6.520 6.780 417,871 +0.10(+1.50%)
Aug 29, 2014 6.610 6.680 6.680 6.680 355,700 +0.06(+0.91%)
Aug 28, 2014 6.610 6.710 6.525 6.620 189,052 -0.04(-0.60%)
Aug 27, 2014 6.770 6.790 6.620 6.660 152,635 -0.11(-1.62%)
Aug 26, 2014 6.780 6.810 6.735 6.770 213,830 -0.01(-0.15%)
Aug 25, 2014 6.960 7.000 6.650 6.780 305,204 -0.14(-2.02%)
Aug 22, 2014 6.860 7.010 6.760 6.920 260,303 +0.06(+0.87%)
Aug 21, 2014 6.870 6.950 6.710 6.860 208,152 +0.01(+0.15%)
Aug 20, 2014 6.820 6.900 6.710 6.850 212,567 +0.03(+0.44%)
Aug 19, 2014 6.980 7.040 6.800 6.820 349,627 -0.16(-2.29%)
Aug 18, 2014 6.840 7.000 6.680 6.980 563,525 +0.21(+3.10%)
Aug 15, 2014 6.830 6.880 6.590 6.770 304,109 -0.03(-0.44%)
Aug 14, 2014 6.740 7.030 6.740 6.800 373,011 +0.02(+0.29%)
Aug 13, 2014 6.700 6.840 6.590 6.780 435,407 +0.07(+1.04%)
Aug 12, 2014 6.910 6.955 6.600 6.710 619,345 -0.24(-3.45%)
Aug 11, 2014 6.990 7.100 6.760 6.950 614,986 +0.03(+0.43%)
Aug 08, 2014 6.750 7.240 6.580 6.920 1,828,235 +1.19(+20.77%)
Aug 07, 2014 5.800 5.850 5.600 5.730 567,777 -0.03(-0.52%)
Aug 06, 2014 5.510 5.792 5.410 5.760 427,400 +0.19(+3.41%)
Aug 05, 2014 5.480 5.710 5.380 5.570 451,384 +0.04(+0.72%)
Aug 04, 2014 5.200 5.550 4.710 5.530 1,143,723 +0.36(+6.96%)
Aug 01, 2014 5.120 5.239 4.890 5.170 622,856 +0.06(+1.17%)
Jul 31, 2014 5.450 5.490 5.100 5.110 557,486 -0.41(-7.43%)
Jul 30, 2014 5.460 5.657 5.385 5.520 323,169 +0.08(+1.47%)
Jul 29, 2014 5.310 5.460 5.290 5.440 187,153 +0.15(+2.84%)
Jul 28, 2014 5.300 5.400 5.180 5.290 392,097 -0.06(-1.12%)
Jul 25, 2014 5.650 5.690 5.340 5.350 447,460 -0.35(-6.14%)
Jul 24, 2014 5.640 5.840 5.616 5.700 292,201 +0.07(+1.24%)
Jul 23, 2014 5.790 5.840 5.610 5.630 325,759 -0.16(-2.76%)
Jul 22, 2014 5.870 6.000 5.750 5.790 312,557 -0.06(-1.03%)
Jul 21, 2014 6.070 6.150 5.790 5.850 514,054 -0.38(-6.10%)
Jul 18, 2014 5.740 6.290 5.730 6.230 520,435 +0.48(+8.35%)
Jul 17, 2014 5.830 5.870 5.640 5.750 369,376 -0.11(-1.88%)
Jul 16, 2014 5.750 5.900 5.670 5.860 251,311 +0.11(+1.91%)
Jul 15, 2014 5.970 6.000 5.730 5.750 248,238 -0.20(-3.36%)
Jul 14, 2014 6.030 6.105 5.920 5.950 241,399 -0.05(-0.83%)
Jul 11, 2014 6.050 6.130 5.920 6.000 223,032 -0.08(-1.30%)
Jul 10, 2014 5.860 6.110 5.800 6.079 493,368 -0.01(-0.18%)
Jul 09, 2014 5.940 6.150 5.850 6.090 315,538 +0.14(+2.35%)
Jul 08, 2014 6.010 6.070 5.700 5.950 782,528 -0.10(-1.65%)
Jul 07, 2014 6.300 6.310 5.880 6.050 953,991 -0.34(-5.32%)
Jul 03, 2014 6.590 6.390 6.390 6.390 233,900 -0.23(-3.47%)
Jul 02, 2014 6.480 6.810 6.440 6.620 483,423 +0.14(+2.16%)
Jul 01, 2014 6.620 6.770 6.370 6.480 622,817 -0.15(-2.26%)
Jun 30, 2014 6.650 6.950 6.440 6.630 945,672 -0.05(-0.75%)
Jun 27, 2014 6.960 7.200 6.350 6.680 5,623,475 -0.33(-4.71%)
Jun 26, 2014 6.990 7.020 6.870 7.010 358,715 -0.01(-0.14%)
Jun 25, 2014 6.920 7.070 6.870 7.020 413,950 +0.03(+0.43%)
Jun 24, 2014 7.180 7.220 6.960 6.990 286,452 -0.16(-2.24%)
Jun 23, 2014 7.480 7.480 6.980 7.150 451,043 +0.02(+0.28%)
Jun 20, 2014 7.130 7.210 6.820 7.130 672,451 -0.01(-0.14%)
Jun 19, 2014 7.220 7.245 7.115 7.140 338,454 -0.06(-0.83%)
Jun 18, 2014 7.160 7.270 7.120 7.200 254,132 +0.05(+0.70%)
Jun 17, 2014 7.250 7.400 7.120 7.150 394,815 -0.10(-1.38%)
Jun 16, 2014 7.280 7.340 7.080 7.250 389,590 +0.01(+0.14%)
Jun 13, 2014 7.140 7.480 7.072 7.240 622,620 +0.09(+1.26%)
Jun 12, 2014 7.270 7.300 7.025 7.150 581,152 -0.18(-2.46%)
Jun 11, 2014 7.600 7.600 7.280 7.330 563,549 -0.25(-3.30%)
Jun 10, 2014 7.430 7.620 7.380 7.580 650,879 +0.10(+1.34%)
Jun 06, 2014 7.210 7.670 7.100 7.480 1,799,990 +0.48(+6.86%)
Jun 05, 2014 6.400 7.080 6.360 7.000 2,182,829 +0.66(+10.41%)
Jun 04, 2014 6.160 6.460 6.100 6.340 510,954 +0.20(+3.26%)
Jun 03, 2014 6.200 6.230 5.900 6.140 1,169,612 -0.11(-1.76%)
Jun 02, 2014 6.360 6.490 5.800 6.250 709,516 -0.11(-1.73%)
May 30, 2014 6.410 6.580 6.310 6.360 367,653 -0.02(-0.31%)
May 29, 2014 6.450 6.500 6.220 6.380 370,472 +0.03(+0.47%)
May 28, 2014 6.370 6.630 6.300 6.350 715,563 -0.04(-0.63%)
May 27, 2014 6.190 6.650 6.100 6.390 963,646 +0.17(+2.73%)
May 23, 2014 6.060 6.220 6.220 6.220 408,200 -0.01(-0.16%)
May 22, 2014 6.170 6.280 5.900 6.230 351,418 +0.05(+0.81%)
May 21, 2014 6.150 6.450 6.130 6.180 828,470 +0.02(+0.32%)
May 20, 2014 6.310 6.340 6.050 6.160 547,915 -0.12(-1.91%)
May 19, 2014 5.990 6.350 5.970 6.280 749,741 +0.32(+5.37%)
May 16, 2014 6.270 6.450 5.840 5.960 1,292,583 -0.27(-4.33%)
May 15, 2014 6.140 6.450 5.900 6.230 1,310,619 +0.00(+0.00%)
May 14, 2014 6.330 6.442 6.190 6.230 748,053 -0.11(-1.74%)
May 13, 2014 6.500 6.630 6.300 6.340 1,042,236 -0.16(-2.46%)
May 12, 2014 6.290 6.800 6.050 6.500 2,176,880 +0.02(+0.31%)
May 09, 2014 5.220 6.740 5.200 6.480 4,591,108 +1.16(+21.80%)
May 08, 2014 5.540 5.770 5.300 5.320 1,093,163 -0.12(-2.21%)
May 07, 2014 5.340 5.630 5.340 5.440 983,519 +0.05(+0.93%)
May 06, 2014 5.060 5.680 5.040 5.390 1,461,488 +0.33(+6.52%)
May 05, 2014 4.900 5.130 4.784 5.060 419,367 +0.11(+2.22%)
May 02, 2014 4.790 4.980 4.700 4.950 355,356 +0.18(+3.77%)
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.