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

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 31, 2016 7.498 7.796 7.420 7.560 2,473 +0.26(+3.53%)
May 27, 2016 7.700 7.302 7.302 7.302 9,540 -0.60(-7.57%)
May 26, 2016 7.700 8.000 7.700 7.900 5,534 +0.10(+1.28%)
May 25, 2016 8.101 8.299 7.500 7.800 29,393 -0.30(-3.70%)
May 24, 2016 8.200 8.300 8.100 8.100 8,311 -0.20(-2.41%)
May 23, 2016 8.001 8.300 7.897 8.300 14,268 +0.45(+5.73%)
May 20, 2016 8.200 8.400 7.850 7.850 13,715 -0.05(-0.63%)
May 19, 2016 8.400 8.600 7.849 7.900 24,731 -0.70(-8.14%)
May 18, 2016 8.600 8.600 8.200 8.600 7,394 +0.00(+0.00%)
May 17, 2016 7.900 8.600 7.700 8.600 14,256 +0.70(+8.86%)
May 16, 2016 7.925 8.100 7.800 7.900 5,910 -0.30(-3.66%)
May 13, 2016 8.050 8.200 7.900 8.200 4,512 +0.09(+1.11%)
May 12, 2016 8.300 8.600 7.900 8.110 50,493 -0.09(-1.10%)
May 11, 2016 8.799 8.800 8.101 8.200 28,879 +0.50(+6.49%)
May 10, 2016 7.708 8.100 7.700 7.700 5,739 +0.00(+0.00%)
May 09, 2016 8.001 8.199 7.730 7.700 10,903 -0.50(-6.10%)
May 06, 2016 9.085 9.440 8.100 8.200 24,672 -0.71(-8.02%)
May 05, 2016 8.500 9.080 8.500 8.915 25,397 +0.51(+6.13%)
May 04, 2016 8.300 8.500 8.200 8.400 4,878 +0.20(+2.44%)
May 03, 2016 8.200 8.300 7.921 8.200 9,845 +0.19(+2.37%)
May 02, 2016 8.005 8.400 8.001 8.010 9,013 -0.29(-3.49%)
Apr 29, 2016 8.200 8.500 7.507 8.300 10,203 +0.23(+2.79%)
Apr 28, 2016 7.450 8.699 7.450 8.075 25,024 +0.67(+9.12%)
Apr 27, 2016 7.080 7.400 6.988 7.400 7,583 +0.40(+5.70%)
Apr 26, 2016 7.000 7.100 6.711 7.001 2,191 +0.00(+0.01%)
Apr 25, 2016 6.600 7.000 6.600 7.000 4,783 +0.15(+2.19%)
Apr 22, 2016 6.998 7.107 6.708 6.850 5,161 -0.05(-0.72%)
Apr 21, 2016 6.450 7.000 6.450 6.900 4,742 +0.30(+4.56%)
Apr 20, 2016 6.600 6.700 6.502 6.599 9,032 +0.09(+1.40%)
Apr 19, 2016 6.510 6.700 6.500 6.508 17,977 +0.11(+1.66%)
Apr 18, 2016 6.900 6.900 6.402 6.402 4,408 -0.30(-4.45%)
Apr 15, 2016 6.800 7.200 6.700 6.700 6,711 -0.12(-1.77%)
Apr 14, 2016 7.190 7.200 6.810 6.821 5,518 -0.18(-2.56%)
Apr 13, 2016 7.000 7.300 6.900 7.000 7,286 -0.10(-1.41%)
Apr 12, 2016 7.300 7.300 7.000 7.100 19,138 +0.10(+1.43%)
Apr 11, 2016 6.508 7.000 6.500 7.000 7,836 +0.30(+4.48%)
Apr 08, 2016 6.500 6.700 6.397 6.700 14,503 +0.20(+3.08%)
Apr 07, 2016 6.500 6.500 6.350 6.500 4,560 +0.00(+0.00%)
Apr 06, 2016 6.590 6.700 6.500 6.500 1,377 +0.10(+1.56%)
Apr 05, 2016 6.690 6.800 6.400 6.400 5,621 -0.20(-3.03%)
Apr 04, 2016 6.310 6.700 6.217 6.600 11,350 +0.50(+8.20%)
Apr 01, 2016 6.223 6.500 6.100 6.100 3,332 +0.10(+1.67%)
Mar 31, 2016 6.500 6.800 6.000 6.000 5,532 -0.60(-9.09%)
Mar 30, 2016 6.600 6.800 6.316 6.600 3,338 +0.20(+3.12%)
Mar 29, 2016 6.300 6.900 6.300 6.400 17,451 -0.26(-3.90%)
Mar 28, 2016 6.700 6.796 6.400 6.660 7,843 +0.11(+1.68%)
Mar 24, 2016 6.500 6.550 6.550 6.550 2,300 +0.15(+2.41%)
Mar 23, 2016 6.500 6.797 6.300 6.396 4,830 -0.20(-3.09%)
Mar 22, 2016 6.320 6.799 6.300 6.600 6,253 +0.11(+1.69%)
Mar 21, 2016 6.120 6.798 6.120 6.490 5,060 +0.19(+3.02%)
Mar 18, 2016 6.900 6.900 6.300 6.300 17,603 -0.40(-5.97%)
Mar 17, 2016 6.600 7.050 6.400 6.700 12,196 +0.20(+3.08%)
Mar 16, 2016 7.195 7.488 6.326 6.500 26,562 -0.90(-12.16%)
Mar 15, 2016 7.140 7.403 7.000 7.400 6,860 +0.30(+4.24%)
Mar 14, 2016 6.505 7.289 6.500 7.099 10,629 +0.36(+5.33%)
Mar 11, 2016 6.680 6.864 6.600 6.740 7,029 +0.04(+0.60%)
Mar 10, 2016 6.990 7.000 6.700 6.700 5,984 -0.20(-2.90%)
Mar 09, 2016 7.199 7.400 6.803 6.900 10,192 -0.15(-2.13%)
Mar 08, 2016 7.000 7.400 7.000 7.050 11,051 +0.02(+0.36%)
Mar 07, 2016 6.500 7.298 6.500 7.025 18,505 +0.22(+3.19%)
Mar 04, 2016 6.540 7.197 6.540 6.808 14,210 +0.31(+4.74%)
Mar 03, 2016 6.201 6.958 6.350 6.500 14,323 +0.30(+4.82%)
Mar 02, 2016 6.500 6.500 6.026 6.201 19,420 -0.30(-4.59%)
Mar 01, 2016 5.880 7.200 5.880 6.499 29,214 +0.80(+14.02%)
Feb 29, 2016 5.680 6.200 5.522 5.700 21,599 -0.15(-2.56%)
Feb 26, 2016 5.420 6.000 5.401 5.850 8,694 +0.25(+4.46%)
Feb 25, 2016 5.580 5.600 5.400 5.600 7,392 +0.09(+1.63%)
Feb 24, 2016 5.690 5.725 5.320 5.510 8,230 -0.09(-1.61%)
Feb 23, 2016 5.600 5.750 5.421 5.600 6,801 -0.04(-0.71%)
Feb 22, 2016 5.400 5.901 5.400 5.640 18,221 +0.24(+4.44%)
Feb 19, 2016 5.200 5.425 5.200 5.400 10,748 +0.10(+1.89%)
Feb 18, 2016 5.500 5.500 5.250 5.300 9,905 -0.25(-4.50%)
Feb 17, 2016 5.450 5.599 5.100 5.550 8,731 +0.17(+3.26%)
Feb 16, 2016 5.000 5.400 4.999 5.375 11,002 +0.47(+9.67%)
Feb 12, 2016 5.100 4.901 4.901 4.901 68,600 -0.20(-3.90%)
Feb 11, 2016 5.400 5.400 5.000 5.100 13,756 -0.10(-1.92%)
Feb 10, 2016 5.700 5.750 5.100 5.200 22,597 -0.55(-9.57%)
Feb 09, 2016 5.620 5.900 5.500 5.750 5,245 +0.22(+4.03%)
Feb 08, 2016 5.850 5.890 5.500 5.527 15,293 -0.32(-5.52%)
Feb 05, 2016 5.900 5.960 5.850 5.850 11,360 -0.01(-0.19%)
Feb 04, 2016 5.900 5.960 5.801 5.861 5,241 +0.06(+1.03%)
Feb 03, 2016 5.790 5.900 5.600 5.801 12,506 +0.10(+1.77%)
Feb 02, 2016 5.900 5.905 5.600 5.700 7,911 -0.20(-3.37%)
Feb 01, 2016 5.900 6.000 5.825 5.899 15,717 +0.07(+1.27%)
Jan 29, 2016 5.750 6.050 5.702 5.825 6,678 +0.17(+3.06%)
Jan 28, 2016 5.965 6.000 5.600 5.652 12,326 -0.45(-7.34%)
Jan 27, 2016 6.105 6.300 5.953 6.100 13,373 +0.10(+1.67%)
Jan 26, 2016 6.100 6.600 6.000 6.000 12,447 -0.15(-2.44%)
Jan 25, 2016 6.600 6.600 6.042 6.150 12,932 -0.35(-5.38%)
Jan 22, 2016 6.551 6.800 6.500 6.500 11,309 -0.05(-0.78%)
Jan 21, 2016 5.900 6.800 5.640 6.551 21,867 +0.65(+11.03%)
Jan 20, 2016 5.900 5.967 5.450 5.900 13,296 -0.20(-3.28%)
Jan 19, 2016 5.600 6.500 5.045 6.100 34,931 +0.30(+5.17%)
Jan 15, 2016 5.700 5.800 5.800 5.800 6,020 +0.05(+0.87%)
Jan 14, 2016 5.740 6.100 5.683 5.750 5,514 +0.00(+0.00%)
Jan 13, 2016 5.800 6.299 5.700 5.750 24,106 -0.05(-0.88%)
Jan 12, 2016 6.200 6.500 5.669 5.801 26,211 -0.50(-7.92%)
Jan 11, 2016 6.100 6.495 6.030 6.300 24,917 +0.15(+2.44%)
Jan 08, 2016 6.500 6.507 5.801 6.150 37,464 -0.25(-3.86%)
Jan 07, 2016 6.900 6.999 6.350 6.397 19,526 -0.60(-8.60%)
Jan 06, 2016 7.000 7.480 6.830 6.999 17,794 -0.00(-0.01%)
Jan 05, 2016 6.950 7.133 6.750 7.000 15,718 +0.25(+3.70%)
Jan 04, 2016 6.920 6.944 6.626 6.750 12,118 -0.20(-2.88%)
Dec 31, 2015 7.000 6.950 6.950 6.950 18,810 -0.19(-2.67%)
Dec 30, 2015 7.122 7.200 6.900 7.141 22,461 -0.06(-0.81%)
Dec 29, 2015 7.400 7.400 7.100 7.199 25,830 -0.20(-2.72%)
Dec 28, 2015 7.100 7.500 7.010 7.400 22,846 +0.30(+4.23%)
Dec 24, 2015 7.100 7.100 7.100 7.100 5,560 -0.01(-0.08%)
Dec 23, 2015 7.100 7.200 7.000 7.106 17,966 -0.08(-1.07%)
Dec 22, 2015 7.016 7.200 7.016 7.183 13,824 +0.18(+2.61%)
Dec 21, 2015 7.116 7.300 7.000 7.000 15,810 -0.30(-4.11%)
Dec 18, 2015 7.200 7.300 7.099 7.300 18,832 +0.10(+1.39%)
Dec 17, 2015 7.100 7.298 7.100 7.200 18,578 +0.10(+1.41%)
Dec 16, 2015 7.200 7.300 7.005 7.100 13,906 +0.08(+1.13%)
Dec 15, 2015 7.256 7.349 7.000 7.021 21,607 -0.58(-7.61%)
Dec 14, 2015 7.000 7.599 7.000 7.599 28,544 +0.50(+7.03%)
Dec 11, 2015 7.500 7.500 7.000 7.100 12,341 -0.50(-6.58%)
Dec 10, 2015 7.401 7.690 7.224 7.600 12,066 +0.12(+1.60%)
Dec 09, 2015 7.220 7.570 7.220 7.480 7,635 +0.08(+1.08%)
Dec 08, 2015 7.325 7.730 7.325 7.400 16,848 -0.10(-1.33%)
Dec 07, 2015 7.600 7.900 7.200 7.500 14,971 -0.10(-1.32%)
Dec 04, 2015 8.300 8.680 7.600 7.600 17,217 -0.70(-8.43%)
Dec 03, 2015 8.400 8.700 8.048 8.300 8,643 +0.00(+0.00%)
Dec 02, 2015 8.500 8.700 8.100 8.300 12,253 -0.13(-1.54%)
Dec 01, 2015 8.301 8.699 8.212 8.430 21,292 -0.27(-3.07%)
Nov 30, 2015 8.000 8.697 7.800 8.697 13,061 +0.80(+10.09%)
Nov 27, 2015 7.864 7.900 7.600 7.900 6,504 +0.40(+5.33%)
Nov 25, 2015 7.300 7.500 7.500 7.500 18,160 +0.17(+2.33%)
Nov 24, 2015 7.000 7.601 6.885 7.329 24,222 +0.53(+7.78%)
Nov 23, 2015 6.900 7.200 6.695 6.800 32,298 -0.05(-0.73%)
Nov 20, 2015 6.718 7.005 6.718 6.850 13,249 +0.03(+0.40%)
Nov 19, 2015 6.502 7.037 6.502 6.823 33,039 +0.32(+4.95%)
Nov 18, 2015 6.600 6.900 6.441 6.501 16,253 -0.04(-0.57%)
Nov 17, 2015 6.605 6.900 6.388 6.538 32,831 -0.35(-5.04%)
Nov 16, 2015 6.700 7.099 6.600 6.885 14,191 +0.03(+0.50%)
Nov 13, 2015 6.800 7.100 6.560 6.851 55,725 +0.15(+2.25%)
Nov 12, 2015 7.000 7.113 6.400 6.700 98,661 -0.45(-6.27%)
Nov 11, 2015 8.000 8.400 7.100 7.148 82,622 -0.85(-10.65%)
Nov 10, 2015 8.000 8.100 7.233 8.000 43,696 -0.60(-6.98%)
Nov 09, 2015 8.820 8.921 8.400 8.600 21,253 -0.40(-4.44%)
Nov 06, 2015 9.295 9.450 8.900 9.000 10,019 -0.18(-1.91%)
Nov 05, 2015 9.500 9.800 8.800 9.175 26,306 -0.22(-2.39%)
Nov 04, 2015 9.700 9.799 9.400 9.400 11,481 -0.29(-2.94%)
Nov 03, 2015 9.100 9.700 9.100 9.685 19,445 +0.69(+7.61%)
Nov 02, 2015 8.900 9.200 8.618 9.000 9,849 +0.20(+2.27%)
Oct 30, 2015 9.010 9.010 8.700 8.800 12,159 -0.50(-5.38%)
Oct 29, 2015 9.280 9.500 8.800 9.300 24,569 +0.07(+0.76%)
Oct 28, 2015 8.700 9.400 8.501 9.230 18,736 +0.63(+7.33%)
Oct 27, 2015 8.790 8.800 8.500 8.600 14,261 -0.17(-1.94%)
Oct 26, 2015 8.500 8.900 8.500 8.770 14,236 +0.47(+5.66%)
Oct 23, 2015 8.400 8.691 8.300 8.300 14,684 +0.00(+0.00%)
Oct 22, 2015 8.800 9.080 8.300 8.300 19,804 -0.33(-3.79%)
Oct 21, 2015 8.800 8.888 8.300 8.627 14,838 -0.17(-1.97%)
Oct 20, 2015 9.200 9.200 8.680 8.800 12,036 -0.40(-4.35%)
Oct 19, 2015 8.800 9.200 8.700 9.200 14,299 +0.60(+6.98%)
Oct 16, 2015 9.198 9.200 8.600 8.600 14,408 -0.45(-4.97%)
Oct 15, 2015 8.900 9.050 8.900 9.050 14,743 +0.30(+3.43%)
Oct 14, 2015 9.202 9.298 8.750 8.750 27,866 -0.45(-4.89%)
Oct 13, 2015 9.400 9.400 9.200 9.200 6,612 -0.20(-2.13%)
Oct 12, 2015 9.800 9.879 9.400 9.400 8,445 -0.30(-3.09%)
Oct 09, 2015 9.234 9.780 9.021 9.700 16,914 +0.35(+3.75%)
Oct 08, 2015 9.200 9.670 9.000 9.349 18,684 +0.06(+0.65%)
Oct 07, 2015 9.700 9.900 9.102 9.289 19,167 -0.21(-2.22%)
Oct 06, 2015 9.000 9.501 9.000 9.500 16,520 +0.48(+5.33%)
Oct 05, 2015 8.900 9.799 8.800 9.019 14,052 +0.28(+3.18%)
Oct 02, 2015 8.500 8.800 8.100 8.741 33,440 +0.14(+1.64%)
Oct 01, 2015 8.700 9.000 8.451 8.600 21,089 -0.20(-2.28%)
Sep 30, 2015 9.799 9.799 8.600 8.801 60,845 -0.90(-9.27%)
Sep 29, 2015 9.600 9.801 9.206 9.700 36,520 -0.01(-0.11%)
Sep 28, 2015 10.90 11.10 9.337 9.711 92,725 -1.19(-10.91%)
Sep 25, 2015 10.60 12.10 10.00 10.90 380,706 +0.80(+7.92%)
Sep 24, 2015 9.000 10.40 8.700 10.10 129,224 +0.91(+9.94%)
Sep 23, 2015 8.900 9.299 8.510 9.187 101,295 +0.69(+8.08%)
Sep 22, 2015 7.697 8.900 7.028 8.500 519,719 +0.50(+6.25%)
Sep 21, 2015 8.100 8.500 7.901 8.000 310,464 +0.05(+0.62%)
Sep 18, 2015 8.205 8.500 7.210 7.951 304,538 -0.65(-7.55%)
Sep 17, 2015 9.000 9.300 8.500 8.600 105,730 -0.35(-3.92%)
Sep 16, 2015 9.697 9.697 8.700 8.951 87,585 -0.55(-5.78%)
Sep 15, 2015 9.700 10.10 9.500 9.500 43,164 -0.20(-2.06%)
Sep 14, 2015 10.80 10.80 9.700 9.700 88,184 -1.00(-9.35%)
Sep 11, 2015 11.70 11.70 10.50 10.70 150,584 -0.60(-5.31%)
Sep 10, 2015 10.40 11.30 10.20 11.30 41,002 +0.90(+8.65%)
Sep 09, 2015 10.50 10.70 9.801 10.40 79,424 +0.10(+0.97%)
Sep 08, 2015 10.40 10.60 10.20 10.30 40,025 +0.10(+0.98%)
Sep 04, 2015 10.20 10.20 10.20 10.20 52,460 +0.00(+0.00%)
Sep 03, 2015 10.60 11.30 10.00 10.20 111,185 -0.20(-1.92%)
Sep 02, 2015 11.50 11.60 10.40 10.40 60,763 -0.60(-5.45%)
Sep 01, 2015 11.60 11.90 11.00 11.00 61,677 -0.40(-3.51%)
Aug 31, 2015 12.10 12.40 11.30 11.40 85,330 -1.10(-8.80%)
Aug 28, 2015 11.80 12.90 11.80 12.50 35,722 +0.40(+3.31%)
Aug 27, 2015 12.50 12.69 12.00 12.10 35,573 -0.10(-0.82%)
Aug 26, 2015 11.80 12.20 11.60 12.20 39,003 +0.60(+5.17%)
Aug 25, 2015 13.00 13.11 11.40 11.60 85,520 -0.60(-4.92%)
Aug 24, 2015 12.50 12.50 11.20 12.20 80,289 -0.70(-5.43%)
Aug 21, 2015 13.20 13.70 12.80 12.90 78,306 -0.50(-3.73%)
Aug 20, 2015 14.00 14.20 13.30 13.40 68,409 -0.80(-5.63%)
Aug 19, 2015 14.70 14.70 14.20 14.20 24,155 -0.50(-3.40%)
Aug 18, 2015 15.00 15.28 14.50 14.70 27,428 -0.20(-1.34%)
Aug 17, 2015 15.70 15.90 14.90 14.90 26,213 -0.80(-5.10%)
Aug 14, 2015 15.00 16.00 14.80 15.70 27,648 +0.50(+3.29%)
Aug 13, 2015 16.10 16.20 14.70 15.20 50,116 -0.90(-5.59%)
Aug 12, 2015 15.40 16.30 15.30 16.10 45,156 +0.30(+1.90%)
Aug 11, 2015 16.10 16.40 14.10 15.80 171,833 -2.00(-11.24%)
Aug 10, 2015 17.10 18.30 17.10 17.80 39,989 +0.70(+4.09%)
Aug 07, 2015 17.80 18.20 15.80 17.10 64,156 -0.80(-4.47%)
Aug 06, 2015 18.50 19.40 17.70 17.90 57,200 -0.80(-4.28%)
Aug 05, 2015 19.40 20.00 18.59 18.70 45,726 -0.70(-3.61%)
Aug 04, 2015 19.90 20.20 19.30 19.40 39,899 -0.40(-2.02%)
Aug 03, 2015 21.20 21.20 19.50 19.80 64,072 -1.10(-5.26%)
Jul 31, 2015 20.80 21.50 20.60 20.90 36,904 +0.20(+0.97%)
Jul 30, 2015 21.00 21.20 20.30 20.70 28,825 -0.20(-0.96%)
Jul 29, 2015 21.80 21.80 20.80 20.90 18,722 -0.60(-2.79%)
Jul 28, 2015 20.60 21.50 20.60 21.50 25,602 +0.80(+3.86%)
Jul 27, 2015 21.00 21.30 20.20 20.70 43,479 -0.80(-3.72%)
Jul 24, 2015 22.00 23.00 21.00 21.50 107,954 -0.40(-1.83%)
Jul 23, 2015 20.80 22.00 20.80 21.90 163,827 +1.30(+6.31%)
Jul 22, 2015 20.20 21.30 19.80 20.60 52,856 +0.40(+1.98%)
Jul 21, 2015 20.50 20.50 19.30 20.20 58,973 -0.50(-2.42%)
Jul 20, 2015 21.40 21.60 20.40 20.70 111,687 -0.70(-3.27%)
Jul 17, 2015 18.70 21.40 18.70 21.40 136,538 +2.70(+14.44%)
Jul 16, 2015 19.10 19.30 18.50 18.70 40,195 -0.40(-2.09%)
Jul 15, 2015 19.50 19.80 18.40 19.10 35,440 -0.40(-2.05%)
Jul 14, 2015 18.80 19.50 18.80 19.50 54,945 +0.50(+2.63%)
Jul 13, 2015 18.60 19.00 18.10 19.00 38,684 +1.00(+5.56%)
Jul 10, 2015 17.90 18.30 17.60 18.00 33,186 +0.40(+2.27%)
Jul 09, 2015 17.50 18.00 17.35 17.60 37,814 +0.10(+0.57%)
Jul 08, 2015 16.90 18.00 16.31 17.50 40,553 +0.20(+1.16%)
Jul 07, 2015 17.40 17.40 16.30 17.30 45,781 -0.30(-1.70%)
Jul 06, 2015 18.00 18.00 16.70 17.60 44,681 -0.40(-2.22%)
Jul 02, 2015 16.90 18.00 18.00 18.00 54,830 +1.20(+7.14%)
Jul 01, 2015 16.70 17.10 16.30 16.80 49,464 +0.10(+0.60%)
Jun 30, 2015 17.30 17.80 16.30 16.70 84,373 -0.50(-2.91%)
Jun 29, 2015 19.50 19.50 16.60 17.20 181,522 -1.40(-7.53%)
Jun 26, 2015 19.00 19.30 18.30 18.60 31,689 -0.30(-1.59%)
Jun 25, 2015 18.50 18.90 18.10 18.90 46,932 +0.50(+2.72%)
Jun 24, 2015 19.70 19.80 17.80 18.40 106,956 -1.40(-7.07%)
Jun 23, 2015 19.70 20.30 19.40 19.80 159,423 +0.10(+0.51%)
Jun 22, 2015 19.50 19.70 18.20 19.70 199,039 +1.60(+8.84%)
Jun 19, 2015 17.60 18.90 17.20 18.10 310,961 +0.60(+3.43%)
Jun 18, 2015 18.60 18.70 17.50 17.50 131,394 -0.90(-4.89%)
Jun 17, 2015 17.50 18.60 17.25 18.40 226,759 +1.20(+6.98%)
Jun 16, 2015 15.90 17.55 15.90 17.20 186,698 +1.50(+9.55%)
Jun 15, 2015 15.30 16.20 15.30 15.70 34,395 -0.10(-0.63%)
Jun 12, 2015 15.30 16.10 15.30 15.80 68,201 +0.70(+4.64%)
Jun 11, 2015 14.90 15.90 14.90 15.10 28,072 +0.20(+1.34%)
Jun 10, 2015 15.20 15.60 14.90 14.90 28,518 -0.30(-1.97%)
Jun 09, 2015 16.00 16.20 15.10 15.20 21,581 -0.90(-5.59%)
Jun 08, 2015 15.70 16.30 15.70 16.10 56,473 +0.40(+2.55%)
Jun 05, 2015 15.20 16.10 15.20 15.70 46,980 +0.30(+1.95%)
Jun 04, 2015 15.60 15.90 15.10 15.40 35,311 -0.40(-2.53%)
Jun 03, 2015 14.80 15.80 14.80 15.80 50,116 +0.90(+6.04%)
Jun 02, 2015 15.00 15.10 14.55 14.90 16,364 -0.30(-1.97%)
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.