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

Mix Telematics Ltd ADR (NY: MIXT )

14.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 25, 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, 2016 3.925 3.993 3.866 3.934 17,159 +0.02(+0.43%)
Jun 29, 2016 3.807 3.950 3.791 3.917 25,847 +0.12(+3.10%)
Jun 28, 2016 3.698 3.866 3.698 3.799 12,920 +0.00(+0.00%)
Jun 27, 2016 3.866 3.883 3.623 3.799 37,266 +0.03(+0.67%)
Jun 24, 2016 3.740 3.798 3.614 3.774 125,845 -0.24(-5.87%)
Jun 23, 2016 3.900 4.009 3.866 4.009 11,668 +0.17(+4.46%)
Jun 22, 2016 3.905 3.913 3.797 3.838 52,304 -0.06(-1.50%)
Jun 21, 2016 3.838 3.955 3.805 3.897 14,065 +0.07(+1.74%)
Jun 20, 2016 3.822 3.963 3.822 3.830 21,068 -0.07(-1.71%)
Jun 17, 2016 3.797 3.897 3.763 3.897 42,849 -0.04(-1.06%)
Jun 16, 2016 3.797 3.947 3.780 3.938 29,389 +0.15(+3.96%)
Jun 15, 2016 3.847 3.955 3.763 3.788 73,386 -0.18(-4.42%)
Jun 14, 2016 4.072 4.072 3.838 3.963 35,008 -0.08(-2.06%)
Jun 13, 2016 4.130 4.130 4.005 4.047 13,862 -0.01(-0.21%)
Jun 10, 2016 4.280 4.280 4.047 4.055 22,984 -0.18(-4.33%)
Jun 09, 2016 4.337 4.347 4.180 4.239 6,017 +0.01(+0.20%)
Jun 08, 2016 4.314 4.397 4.180 4.230 77,677 -0.09(-2.12%)
Jun 07, 2016 4.130 4.406 4.130 4.322 41,629 +0.23(+5.50%)
Jun 06, 2016 4.306 4.339 4.097 4.097 34,309 -0.18(-4.10%)
Jun 03, 2016 4.289 4.289 4.214 4.272 13,649 +0.03(+0.79%)
Jun 02, 2016 4.180 4.289 4.139 4.239 12,600 +0.03(+0.79%)
Jun 01, 2016 4.205 4.247 4.089 4.205 33,006 +0.01(+0.20%)
May 31, 2016 4.205 4.214 4.038 4.197 41,485 +0.03(+0.60%)
May 27, 2016 4.097 4.172 4.172 4.172 101,749 +0.16(+3.95%)
May 26, 2016 3.963 4.097 3.755 4.013 85,236 +0.23(+6.18%)
May 25, 2016 3.863 3.980 3.772 3.780 27,637 -0.06(-1.52%)
May 24, 2016 3.792 3.863 3.772 3.838 40,083 +0.08(+2.00%)
May 23, 2016 3.671 3.797 3.638 3.763 32,643 +0.02(+0.45%)
May 20, 2016 3.671 3.780 3.617 3.746 45,373 +0.03(+0.67%)
May 19, 2016 3.663 3.738 3.605 3.721 30,516 +0.09(+2.53%)
May 18, 2016 3.663 3.688 3.588 3.630 67,669 -0.09(-2.47%)
May 17, 2016 3.705 3.738 3.646 3.721 62,123 +0.02(+0.45%)
May 16, 2016 3.755 3.755 3.651 3.705 31,285 -0.11(-2.84%)
May 13, 2016 3.663 3.822 3.588 3.813 55,769 +0.13(+3.63%)
May 12, 2016 3.671 3.713 3.613 3.680 35,679 +0.03(+0.92%)
May 11, 2016 3.663 3.680 3.563 3.646 46,097 +0.06(+1.63%)
May 10, 2016 3.755 3.805 3.580 3.588 26,408 -0.14(-3.84%)
May 09, 2016 3.847 3.847 3.721 3.731 12,640 -0.09(-2.36%)
May 06, 2016 3.696 3.822 3.696 3.822 32,504 +0.11(+2.92%)
May 05, 2016 3.838 3.838 3.680 3.713 68,036 -0.02(-0.45%)
May 04, 2016 3.671 3.822 3.596 3.730 53,827 -0.11(-2.83%)
May 03, 2016 3.396 3.855 3.379 3.838 72,195 +0.44(+13.02%)
May 02, 2016 3.421 3.428 3.396 3.396 18,451 -0.01(-0.24%)
Apr 29, 2016 3.396 3.413 3.371 3.404 19,149 +0.02(+0.49%)
Apr 28, 2016 3.354 3.413 3.338 3.388 16,288 +0.01(+0.25%)
Apr 27, 2016 3.354 3.413 3.354 3.379 3,261 +0.01(+0.25%)
Apr 26, 2016 3.379 3.379 3.354 3.371 16,596 -0.02(-0.49%)
Apr 25, 2016 3.479 3.479 3.296 3.388 86,103 -0.16(-4.47%)
Apr 22, 2016 3.346 3.563 3.329 3.546 59,842 +0.15(+4.42%)
Apr 21, 2016 3.413 3.429 3.354 3.396 4,080 -0.03(-0.73%)
Apr 20, 2016 3.388 3.421 3.306 3.421 38,353 +0.04(+1.23%)
Apr 19, 2016 3.379 3.421 3.371 3.379 26,942 +0.01(+0.25%)
Apr 18, 2016 3.338 3.479 3.296 3.371 10,330 +0.00(+0.00%)
Apr 15, 2016 3.379 3.379 3.313 3.371 5,281 +0.03(+1.00%)
Apr 14, 2016 3.288 3.479 3.279 3.338 21,803 +0.08(+2.30%)
Apr 13, 2016 3.229 3.321 3.209 3.263 20,019 +0.03(+1.03%)
Apr 12, 2016 3.171 3.237 3.158 3.229 90,510 +0.03(+0.78%)
Apr 11, 2016 3.212 3.221 3.096 3.204 89,360 +0.00(+0.00%)
Apr 08, 2016 3.171 3.212 3.167 3.204 18,521 +0.04(+1.32%)
Apr 07, 2016 3.212 3.212 3.155 3.162 45,317 -0.03(-1.04%)
Apr 06, 2016 3.215 3.215 3.096 3.196 7,007 +0.03(+1.06%)
Apr 05, 2016 3.154 3.212 3.154 3.162 5,571 -0.03(-0.79%)
Apr 04, 2016 3.229 3.304 3.111 3.187 36,587 -0.03(-1.04%)
Apr 01, 2016 3.254 3.304 3.146 3.221 20,941 -0.08(-2.28%)
Mar 31, 2016 3.296 3.354 3.212 3.296 34,702 -0.03(-1.00%)
Mar 30, 2016 3.296 3.329 3.212 3.329 7,442 +0.07(+2.05%)
Mar 29, 2016 3.237 3.321 3.162 3.263 15,808 +0.03(+0.77%)
Mar 28, 2016 3.162 3.254 3.162 3.237 15,511 +0.03(+0.78%)
Mar 24, 2016 3.254 3.212 3.212 3.212 31,040 -0.05(-1.53%)
Mar 23, 2016 3.254 3.346 3.254 3.263 6,800 +0.00(+0.00%)
Mar 22, 2016 3.313 3.363 3.263 3.263 3,643 -0.08(-2.49%)
Mar 21, 2016 3.379 3.504 3.304 3.346 9,345 -0.08(-2.19%)
Mar 18, 2016 3.288 3.496 3.288 3.421 22,159 +0.10(+3.02%)
Mar 17, 2016 3.200 3.371 3.200 3.321 23,906 +0.11(+3.38%)
Mar 16, 2016 3.279 3.279 3.162 3.212 34,379 -0.10(-3.02%)
Mar 15, 2016 3.296 3.354 3.129 3.313 49,579 -0.09(-2.70%)
Mar 14, 2016 3.404 3.454 3.321 3.404 32,743 +0.00(+0.00%)
Mar 11, 2016 3.346 3.404 3.321 3.404 34,509 +0.01(+0.25%)
Mar 10, 2016 3.379 3.463 3.246 3.396 76,400 +0.05(+1.50%)
Mar 09, 2016 3.237 3.429 3.237 3.346 86,383 +0.20(+6.37%)
Mar 08, 2016 3.004 3.212 2.979 3.146 58,302 +0.09(+3.01%)
Mar 07, 2016 2.987 3.125 2.912 3.054 193,829 +0.13(+4.27%)
Mar 04, 2016 2.895 2.970 2.870 2.929 295,103 +0.08(+2.93%)
Mar 03, 2016 2.987 2.987 2.820 2.845 67,563 -0.10(-3.40%)
Mar 02, 2016 2.996 3.004 2.945 2.945 40,559 -0.05(-1.67%)
Mar 01, 2016 2.895 3.049 2.854 2.996 66,216 +0.10(+3.46%)
Feb 29, 2016 2.845 2.920 2.820 2.895 12,743 +0.00(+0.00%)
Feb 26, 2016 2.891 2.945 2.862 2.895 42,342 -0.08(-2.80%)
Feb 25, 2016 2.845 2.979 2.820 2.979 26,023 +0.06(+2.00%)
Feb 24, 2016 2.947 2.947 2.837 2.920 14,679 -0.06(-1.92%)
Feb 23, 2016 2.969 3.027 2.945 2.978 6,896 -0.07(-2.44%)
Feb 22, 2016 3.019 3.135 3.019 3.052 23,463 +0.12(+4.24%)
Feb 19, 2016 2.936 2.936 2.895 2.928 11,242 -0.06(-1.94%)
Feb 18, 2016 2.895 3.027 2.887 2.986 11,683 +0.00(+0.00%)
Feb 17, 2016 2.754 2.994 2.754 2.986 186,238 +0.17(+6.18%)
Feb 16, 2016 2.870 2.945 2.771 2.812 177,174 -0.13(-4.49%)
Feb 12, 2016 2.903 2.945 2.945 2.945 15,233 +0.04(+1.42%)
Feb 11, 2016 3.019 3.019 2.903 2.903 32,038 -0.12(-3.84%)
Feb 10, 2016 3.019 3.168 3.019 3.019 16,962 +0.01(+0.27%)
Feb 09, 2016 3.102 3.176 2.945 3.011 54,144 -0.08(-2.67%)
Feb 08, 2016 3.226 3.251 3.085 3.094 44,229 -0.05(-1.58%)
Feb 05, 2016 3.234 3.242 3.143 3.143 4,675 -0.05(-1.55%)
Feb 04, 2016 3.143 3.242 3.143 3.193 8,988 +0.02(+0.78%)
Feb 03, 2016 3.110 3.168 3.110 3.168 4,887 +0.02(+0.79%)
Feb 02, 2016 3.200 3.200 3.127 3.143 9,856 -0.02(-0.52%)
Feb 01, 2016 3.209 3.209 3.143 3.160 10,906 -0.07(-2.05%)
Jan 29, 2016 3.226 3.242 3.193 3.226 13,065 +0.08(+2.63%)
Jan 28, 2016 3.184 3.184 3.135 3.143 7,257 +0.00(+0.00%)
Jan 27, 2016 3.184 3.226 3.135 3.143 7,371 -0.03(-1.04%)
Jan 26, 2016 3.143 3.209 3.135 3.176 23,063 +0.03(+1.05%)
Jan 25, 2016 3.143 3.201 3.118 3.143 36,824 +0.01(+0.26%)
Jan 22, 2016 3.143 3.226 3.118 3.135 64,257 +0.01(+0.26%)
Jan 21, 2016 3.151 3.226 3.118 3.127 17,860 +0.02(+0.53%)
Jan 20, 2016 3.160 3.209 3.110 3.110 16,486 -0.07(-2.08%)
Jan 19, 2016 3.168 3.275 3.160 3.176 4,989 -0.07(-2.04%)
Jan 15, 2016 3.317 3.242 3.242 3.242 70,121 +0.00(+0.00%)
Jan 14, 2016 3.169 3.292 3.169 3.242 7,943 +0.00(+0.00%)
Jan 13, 2016 3.284 3.284 3.199 3.242 10,095 +0.04(+1.29%)
Jan 12, 2016 3.284 3.350 3.184 3.201 21,333 -0.11(-3.25%)
Jan 11, 2016 3.350 3.366 3.284 3.309 16,411 +0.01(+0.25%)
Jan 08, 2016 3.375 3.383 3.267 3.300 41,133 -0.10(-2.92%)
Jan 07, 2016 3.433 3.449 3.391 3.400 38,477 -0.05(-1.44%)
Jan 06, 2016 3.590 3.656 3.433 3.449 28,019 -0.20(-5.44%)
Jan 05, 2016 3.482 3.689 3.482 3.648 40,965 +0.18(+5.25%)
Jan 04, 2016 3.466 3.524 3.433 3.466 15,552 -0.02(-0.71%)
Dec 31, 2015 3.540 3.491 3.491 3.491 14,991 -0.03(-0.94%)
Dec 30, 2015 3.598 3.615 3.524 3.524 8,545 -0.08(-2.29%)
Dec 29, 2015 3.533 3.739 3.515 3.606 49,030 +0.04(+1.16%)
Dec 28, 2015 3.681 3.706 3.524 3.565 12,439 -0.03(-0.74%)
Dec 24, 2015 3.499 3.591 3.591 3.591 1,329 +0.11(+3.14%)
Dec 23, 2015 3.499 3.582 3.482 3.482 42,475 -0.02(-0.47%)
Dec 22, 2015 3.656 3.565 3.499 3.499 54,770 -0.07(-1.86%)
Dec 21, 2015 3.565 3.689 3.557 3.565 32,644 +0.02(+0.70%)
Dec 18, 2015 3.565 3.582 3.491 3.540 18,116 -0.04(-1.15%)
Dec 17, 2015 3.615 3.623 3.548 3.582 29,438 -0.05(-1.37%)
Dec 16, 2015 3.697 3.706 3.623 3.631 39,729 -0.05(-1.35%)
Dec 15, 2015 3.722 3.722 3.664 3.681 10,602 -0.04(-1.11%)
Dec 14, 2015 3.772 3.772 3.615 3.722 20,871 -0.05(-1.32%)
Dec 11, 2015 3.763 3.879 3.763 3.772 11,226 -0.14(-3.59%)
Dec 10, 2015 3.962 3.970 3.912 3.912 64,952 -0.05(-1.25%)
Dec 09, 2015 3.840 4.045 3.821 3.962 23,789 +0.11(+2.79%)
Dec 08, 2015 3.838 3.970 3.838 3.854 12,949 -0.07(-1.69%)
Dec 07, 2015 3.879 3.970 3.836 3.921 14,454 +0.02(+0.42%)
Dec 04, 2015 3.912 3.979 3.888 3.904 10,820 -0.07(-1.67%)
Dec 03, 2015 3.970 3.970 3.842 3.970 50,928 +0.01(+0.21%)
Dec 02, 2015 3.938 4.012 3.938 3.962 8,644 -0.05(-1.24%)
Dec 01, 2015 4.053 4.111 3.979 4.012 29,356 -0.02(-0.41%)
Nov 30, 2015 4.161 4.227 4.004 4.028 49,372 -0.10(-2.40%)
Nov 27, 2015 4.103 4.210 4.103 4.127 6,990 +0.02(+0.60%)
Nov 25, 2015 4.202 4.103 4.103 4.103 31,070 -0.04(-1.00%)
Nov 24, 2015 4.169 4.194 4.144 4.144 33,376 +0.02(+0.49%)
Nov 23, 2015 4.148 4.189 4.107 4.124 17,963 -0.01(-0.20%)
Nov 20, 2015 4.165 4.239 4.132 4.132 16,365 -0.01(-0.20%)
Nov 19, 2015 4.132 4.296 4.124 4.140 8,196 +0.03(+0.80%)
Nov 18, 2015 4.115 4.189 4.099 4.107 8,833 -0.02(-0.40%)
Nov 17, 2015 4.272 4.354 4.074 4.124 33,921 +0.04(+1.01%)
Nov 16, 2015 4.165 4.165 4.074 4.083 12,352 -0.02(-0.60%)
Nov 13, 2015 4.272 4.272 4.074 4.107 28,145 -0.16(-3.85%)
Nov 12, 2015 4.354 4.354 4.239 4.272 10,790 -0.07(-1.52%)
Nov 11, 2015 4.428 4.436 4.280 4.337 41,671 -0.02(-0.56%)
Nov 10, 2015 4.617 4.617 4.309 4.362 20,860 -0.15(-3.28%)
Nov 09, 2015 4.362 4.559 4.296 4.510 137,331 +0.13(+3.00%)
Nov 06, 2015 4.329 4.378 4.189 4.378 46,946 +0.07(+1.52%)
Nov 05, 2015 4.518 4.592 4.288 4.313 41,421 -0.25(-5.41%)
Nov 04, 2015 4.502 4.658 4.502 4.559 8,080 +0.01(+0.18%)
Nov 03, 2015 4.575 4.658 4.493 4.551 21,603 +0.02(+0.36%)
Nov 02, 2015 4.641 4.690 4.460 4.534 45,149 -0.09(-1.95%)
Oct 30, 2015 4.617 4.707 4.559 4.625 18,240 +0.03(+0.72%)
Oct 29, 2015 4.488 4.707 4.452 4.592 15,798 +0.11(+2.38%)
Oct 28, 2015 4.444 4.658 4.428 4.485 88,563 +0.09(+2.06%)
Oct 27, 2015 4.584 4.584 4.370 4.395 12,106 -0.19(-4.12%)
Oct 26, 2015 4.469 4.600 4.469 4.584 17,726 -0.02(-0.36%)
Oct 23, 2015 4.510 4.658 4.436 4.600 35,949 +0.04(+0.90%)
Oct 22, 2015 4.633 4.658 4.551 4.559 8,856 -0.11(-2.46%)
Oct 21, 2015 4.740 4.740 4.214 4.674 99,944 -0.02(-0.35%)
Oct 20, 2015 4.732 4.830 4.641 4.690 26,505 -0.02(-0.35%)
Oct 19, 2015 4.641 4.707 4.577 4.707 28,269 +0.07(+1.42%)
Oct 16, 2015 4.797 4.797 4.567 4.641 24,769 -0.11(-2.25%)
Oct 15, 2015 4.781 4.896 4.633 4.748 32,245 +0.02(+0.52%)
Oct 14, 2015 4.723 4.847 4.600 4.723 23,964 -0.10(-2.04%)
Oct 13, 2015 4.814 4.847 4.641 4.822 22,489 +0.07(+1.56%)
Oct 12, 2015 4.781 4.838 4.592 4.748 30,305 -0.02(-0.52%)
Oct 09, 2015 4.830 4.929 4.649 4.773 121,825 -0.06(-1.19%)
Oct 08, 2015 4.781 4.859 4.723 4.830 55,887 +0.16(+3.34%)
Oct 07, 2015 4.805 4.929 4.493 4.674 67,893 -0.11(-2.23%)
Oct 06, 2015 4.666 4.879 4.514 4.781 96,849 +0.21(+4.68%)
Oct 05, 2015 4.428 4.575 4.362 4.567 124,939 +0.14(+3.15%)
Oct 02, 2015 4.452 4.477 4.280 4.428 11,463 +0.07(+1.70%)
Oct 01, 2015 4.460 4.469 4.354 4.354 6,738 +0.01(+0.19%)
Sep 30, 2015 4.247 4.411 4.247 4.345 14,955 +0.16(+3.73%)
Sep 29, 2015 4.107 4.189 4.058 4.189 139,961 +0.12(+3.03%)
Sep 28, 2015 4.263 4.460 4.066 4.066 56,069 +0.01(+0.20%)
Sep 25, 2015 4.288 4.345 3.992 4.058 77,441 -0.21(-5.00%)
Sep 24, 2015 4.428 4.575 4.272 4.272 31,939 -0.13(-2.99%)
Sep 23, 2015 4.436 4.567 4.403 4.403 29,886 -0.16(-3.42%)
Sep 22, 2015 4.707 4.730 4.395 4.559 44,333 -0.06(-1.25%)
Sep 21, 2015 4.740 4.871 4.600 4.617 25,500 -0.11(-2.26%)
Sep 18, 2015 4.629 4.830 4.629 4.723 65,486 +0.02(+0.52%)
Sep 17, 2015 4.789 4.822 4.649 4.699 31,605 -0.02(-0.35%)
Sep 16, 2015 4.814 4.929 4.707 4.715 75,467 +0.05(+1.15%)
Sep 15, 2015 4.749 4.828 4.606 4.661 24,167 +0.04(+0.86%)
Sep 14, 2015 4.805 4.805 4.439 4.622 1,273,932 -0.15(-3.17%)
Sep 11, 2015 4.828 4.860 4.741 4.773 41,699 +0.14(+3.09%)
Sep 10, 2015 4.614 4.630 4.558 4.630 5,002 +0.09(+1.93%)
Sep 09, 2015 4.630 4.643 4.542 4.542 15,958 -0.06(-1.21%)
Sep 08, 2015 4.550 4.598 4.502 4.598 29,278 +0.09(+1.94%)
Sep 04, 2015 4.566 4.510 4.510 4.510 14,959 -0.06(-1.39%)
Sep 03, 2015 4.591 4.614 4.534 4.574 23,295 +0.08(+1.77%)
Sep 02, 2015 4.600 4.693 4.494 4.494 21,315 -0.09(-1.91%)
Sep 01, 2015 4.852 4.896 4.574 4.582 17,286 -0.25(-5.26%)
Aug 31, 2015 4.805 4.908 4.701 4.836 14,189 +0.14(+3.05%)
Aug 28, 2015 4.669 4.757 4.550 4.693 25,505 +0.16(+3.51%)
Aug 27, 2015 4.820 4.844 4.534 4.534 38,621 -0.21(-4.36%)
Aug 26, 2015 4.892 4.892 4.653 4.741 110,914 -0.29(-5.70%)
Aug 25, 2015 5.051 5.147 4.932 5.027 152,556 +0.06(+1.12%)
Aug 24, 2015 4.216 4.972 4.216 4.972 59,862 +0.20(+4.17%)
Aug 21, 2015 4.653 4.900 4.653 4.773 57,574 +0.03(+0.67%)
Aug 20, 2015 4.995 5.051 4.685 4.741 120,391 -0.33(-6.58%)
Aug 19, 2015 5.163 5.234 4.948 5.075 204,179 -0.17(-3.19%)
Aug 18, 2015 5.369 5.369 5.171 5.242 45,631 -0.11(-2.08%)
Aug 17, 2015 5.560 5.560 5.322 5.353 14,645 -0.24(-4.27%)
Aug 14, 2015 5.393 5.624 5.377 5.592 17,393 +0.17(+3.08%)
Aug 13, 2015 5.346 5.425 5.250 5.425 5,912 +0.17(+3.33%)
Aug 12, 2015 5.306 5.409 5.163 5.250 30,046 -0.10(-1.93%)
Aug 11, 2015 5.592 5.688 5.186 5.353 26,670 -0.28(-4.94%)
Aug 10, 2015 5.369 5.648 4.988 5.632 153,993 +0.25(+4.73%)
Aug 07, 2015 5.489 5.640 5.377 5.377 43,617 -0.11(-2.03%)
Aug 06, 2015 5.536 5.640 5.489 5.489 30,305 -0.06(-1.00%)
Aug 05, 2015 5.703 5.719 5.441 5.544 114,218 -0.26(-4.52%)
Aug 04, 2015 5.536 5.966 5.457 5.807 157,903 +0.22(+3.99%)
Aug 03, 2015 5.680 5.680 5.528 5.584 22,043 -0.21(-3.57%)
Jul 31, 2015 5.664 5.870 5.656 5.791 9,659 +0.11(+1.96%)
Jul 30, 2015 5.568 5.886 5.528 5.680 41,926 +0.16(+2.88%)
Jul 29, 2015 5.457 5.521 5.435 5.521 9,249 +0.13(+2.36%)
Jul 28, 2015 5.489 5.489 5.393 5.393 13,785 -0.04(-0.73%)
Jul 27, 2015 5.536 5.536 5.369 5.433 30,975 -0.14(-2.43%)
Jul 24, 2015 5.668 5.668 5.528 5.568 24,306 -0.06(-1.13%)
Jul 23, 2015 5.656 5.711 5.624 5.632 7,076 -0.06(-0.98%)
Jul 22, 2015 5.656 5.711 5.608 5.688 15,714 +0.06(+0.99%)
Jul 21, 2015 5.632 5.708 5.489 5.632 57,877 -0.02(-0.42%)
Jul 20, 2015 5.751 5.751 5.608 5.656 14,435 -0.07(-1.25%)
Jul 17, 2015 5.759 5.799 5.584 5.727 12,627 -0.02(-0.41%)
Jul 16, 2015 5.807 5.807 5.727 5.751 12,257 -0.02(-0.28%)
Jul 15, 2015 5.807 5.815 5.505 5.767 105,201 -0.01(-0.14%)
Jul 14, 2015 5.688 5.847 5.688 5.775 21,372 +0.02(+0.41%)
Jul 13, 2015 5.759 5.885 5.457 5.751 49,339 -0.02(-0.28%)
Jul 10, 2015 5.831 5.831 5.719 5.767 45,550 +0.02(+0.42%)
Jul 09, 2015 5.664 5.807 5.664 5.743 43,670 +0.01(+0.14%)
Jul 08, 2015 5.600 5.767 5.528 5.735 34,216 +0.02(+0.42%)
Jul 07, 2015 5.855 5.863 5.668 5.711 140,048 -0.25(-4.27%)
Jul 06, 2015 6.165 6.165 5.816 5.966 28,443 -0.19(-3.10%)
Jul 02, 2015 6.141 6.157 6.157 6.157 28,285 +0.01(+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.