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 (%)
Aug 31, 2016 4.183 4.276 4.170 4.217 14,082 -0.01(-0.20%)
Aug 30, 2016 4.234 4.242 4.175 4.225 20,892 -0.04(-0.99%)
Aug 29, 2016 4.310 4.318 4.268 4.268 20,545 -0.17(-3.81%)
Aug 26, 2016 4.310 4.445 4.310 4.437 7,694 +0.04(+0.96%)
Aug 25, 2016 4.369 4.411 4.285 4.394 11,593 -0.04(-0.95%)
Aug 24, 2016 4.403 4.437 4.251 4.437 49,140 +0.06(+1.44%)
Aug 23, 2016 4.298 4.466 4.265 4.374 67,315 -0.05(-1.14%)
Aug 22, 2016 4.374 4.428 4.265 4.424 36,266 +0.05(+1.15%)
Aug 19, 2016 4.416 4.441 4.223 4.374 54,250 -0.12(-2.62%)
Aug 18, 2016 4.508 4.550 4.340 4.491 68,776 -0.08(-1.65%)
Aug 17, 2016 4.475 4.567 4.381 4.567 54,117 -0.03(-0.55%)
Aug 16, 2016 4.617 4.676 4.491 4.592 8,707 -0.02(-0.36%)
Aug 15, 2016 4.550 4.668 4.533 4.609 17,872 +0.03(+0.55%)
Aug 12, 2016 4.525 4.659 4.483 4.584 15,273 -0.08(-1.62%)
Aug 11, 2016 4.651 4.659 4.483 4.659 23,241 +0.02(+0.36%)
Aug 10, 2016 4.525 4.651 4.467 4.642 12,285 +0.11(+2.41%)
Aug 09, 2016 4.459 4.550 4.459 4.533 6,814 +0.07(+1.50%)
Aug 08, 2016 4.449 4.517 4.424 4.466 8,059 +0.01(+0.19%)
Aug 05, 2016 4.592 4.609 4.416 4.458 10,046 -0.18(-3.79%)
Aug 04, 2016 4.911 4.911 4.349 4.633 82,038 -0.26(-5.34%)
Aug 03, 2016 4.735 4.903 4.626 4.894 72,768 +0.17(+3.55%)
Aug 02, 2016 4.592 4.735 4.521 4.726 31,180 +0.12(+2.55%)
Aug 01, 2016 4.407 4.609 4.407 4.609 87,045 +0.30(+7.02%)
Jul 29, 2016 4.298 4.399 4.273 4.307 3,340 +0.04(+0.98%)
Jul 28, 2016 4.397 4.397 4.265 4.265 8,676 -0.02(-0.39%)
Jul 27, 2016 4.223 4.323 4.215 4.281 4,975 -0.04(-0.97%)
Jul 26, 2016 4.339 4.391 4.298 4.323 14,755 -0.02(-0.39%)
Jul 25, 2016 4.391 4.391 4.290 4.340 7,443 +0.03(+0.58%)
Jul 22, 2016 4.323 4.323 4.197 4.315 7,639 +0.01(+0.19%)
Jul 21, 2016 4.349 4.382 4.277 4.307 12,745 -0.02(-0.39%)
Jul 20, 2016 4.256 4.382 4.198 4.323 18,177 +0.10(+2.39%)
Jul 19, 2016 4.072 4.265 4.072 4.223 10,718 +0.19(+4.79%)
Jul 18, 2016 4.214 4.214 4.030 4.030 10,767 -0.13(-3.23%)
Jul 15, 2016 4.197 4.206 4.105 4.164 7,213 +0.01(+0.20%)
Jul 14, 2016 4.105 4.223 4.105 4.156 13,341 +0.01(+0.20%)
Jul 13, 2016 4.181 4.239 4.114 4.147 12,080 -0.07(-1.59%)
Jul 12, 2016 4.156 4.265 4.156 4.214 51,035 +0.07(+1.62%)
Jul 11, 2016 4.037 4.181 4.037 4.147 11,731 +0.05(+1.23%)
Jul 08, 2016 3.828 4.105 3.946 4.097 19,544 +0.15(+3.83%)
Jul 07, 2016 3.761 3.946 3.761 3.946 6,035 +0.15(+3.98%)
Jul 06, 2016 3.769 3.845 3.719 3.795 32,075 -0.04(-1.09%)
Jul 05, 2016 3.878 3.878 3.744 3.837 87,409 -0.23(-5.58%)
Jul 01, 2016 3.929 4.063 4.063 4.063 11,316 +0.13(+3.42%)
Jun 30, 2016 3.920 3.988 3.862 3.929 17,180 +0.02(+0.43%)
Jun 29, 2016 3.802 3.946 3.786 3.912 25,879 +0.12(+3.10%)
Jun 28, 2016 3.694 3.862 3.694 3.795 12,936 +0.00(+0.00%)
Jun 27, 2016 3.862 3.878 3.619 3.795 37,312 +0.03(+0.67%)
Jun 24, 2016 3.736 3.794 3.610 3.769 125,999 -0.24(-5.87%)
Jun 23, 2016 3.895 4.004 3.862 4.004 11,683 +0.17(+4.46%)
Jun 22, 2016 3.900 3.909 3.792 3.833 52,368 -0.06(-1.50%)
Jun 21, 2016 3.834 3.950 3.800 3.892 14,082 +0.07(+1.74%)
Jun 20, 2016 3.817 3.959 3.817 3.825 21,094 -0.07(-1.71%)
Jun 17, 2016 3.792 3.892 3.759 3.892 42,902 -0.04(-1.06%)
Jun 16, 2016 3.792 3.942 3.775 3.934 29,425 +0.15(+3.96%)
Jun 15, 2016 3.842 3.950 3.759 3.784 73,476 -0.18(-4.42%)
Jun 14, 2016 4.067 4.067 3.834 3.959 35,051 -0.08(-2.06%)
Jun 13, 2016 4.125 4.125 4.000 4.042 13,879 -0.01(-0.21%)
Jun 10, 2016 4.275 4.275 4.042 4.050 23,012 -0.18(-4.33%)
Jun 09, 2016 4.332 4.342 4.175 4.234 6,024 +0.01(+0.20%)
Jun 08, 2016 4.309 4.392 4.175 4.225 77,772 -0.09(-2.12%)
Jun 07, 2016 4.125 4.400 4.125 4.317 41,680 +0.23(+5.50%)
Jun 06, 2016 4.300 4.334 4.092 4.092 34,351 -0.18(-4.10%)
Jun 03, 2016 4.284 4.284 4.209 4.267 13,666 +0.03(+0.79%)
Jun 02, 2016 4.175 4.284 4.134 4.234 12,616 +0.03(+0.79%)
Jun 01, 2016 4.200 4.242 4.084 4.200 33,047 +0.01(+0.20%)
May 31, 2016 4.200 4.209 4.033 4.192 41,536 +0.03(+0.60%)
May 27, 2016 4.092 4.167 4.167 4.167 101,874 +0.16(+3.95%)
May 26, 2016 3.959 4.092 3.750 4.009 85,341 +0.23(+6.18%)
May 25, 2016 3.859 3.975 3.767 3.775 27,671 -0.06(-1.52%)
May 24, 2016 3.787 3.859 3.767 3.834 40,132 +0.08(+2.00%)
May 23, 2016 3.667 3.792 3.634 3.759 32,683 +0.02(+0.45%)
May 20, 2016 3.667 3.775 3.613 3.742 45,429 +0.02(+0.67%)
May 19, 2016 3.659 3.734 3.600 3.717 30,553 +0.09(+2.53%)
May 18, 2016 3.659 3.684 3.584 3.625 67,753 -0.09(-2.47%)
May 17, 2016 3.700 3.734 3.642 3.717 62,199 +0.02(+0.45%)
May 16, 2016 3.750 3.750 3.647 3.700 31,324 -0.11(-2.84%)
May 13, 2016 3.659 3.817 3.584 3.809 55,837 +0.13(+3.63%)
May 12, 2016 3.667 3.709 3.609 3.675 35,723 +0.03(+0.92%)
May 11, 2016 3.659 3.675 3.559 3.642 46,154 +0.06(+1.63%)
May 10, 2016 3.750 3.800 3.575 3.584 26,440 -0.14(-3.84%)
May 09, 2016 3.842 3.842 3.717 3.727 12,655 -0.09(-2.36%)
May 06, 2016 3.692 3.817 3.692 3.817 32,544 +0.11(+2.92%)
May 05, 2016 3.834 3.834 3.675 3.709 68,120 -0.02(-0.45%)
May 04, 2016 3.667 3.817 3.592 3.725 53,893 -0.11(-2.83%)
May 03, 2016 3.392 3.850 3.375 3.834 72,283 +0.44(+13.02%)
May 02, 2016 3.417 3.424 3.392 3.392 18,474 -0.01(-0.24%)
Apr 29, 2016 3.392 3.409 3.367 3.400 19,172 +0.02(+0.49%)
Apr 28, 2016 3.350 3.409 3.334 3.384 16,308 +0.01(+0.25%)
Apr 27, 2016 3.350 3.409 3.350 3.375 3,265 +0.01(+0.25%)
Apr 26, 2016 3.375 3.375 3.350 3.367 16,616 -0.02(-0.49%)
Apr 25, 2016 3.475 3.475 3.292 3.384 86,209 -0.16(-4.47%)
Apr 22, 2016 3.342 3.559 3.325 3.542 59,916 +0.15(+4.42%)
Apr 21, 2016 3.409 3.425 3.350 3.392 4,085 -0.02(-0.73%)
Apr 20, 2016 3.384 3.417 3.302 3.417 38,400 +0.04(+1.23%)
Apr 19, 2016 3.375 3.417 3.367 3.375 26,975 +0.01(+0.25%)
Apr 18, 2016 3.334 3.475 3.292 3.367 10,343 +0.00(+0.00%)
Apr 15, 2016 3.375 3.375 3.309 3.367 5,288 +0.03(+1.00%)
Apr 14, 2016 3.284 3.475 3.275 3.334 21,830 +0.08(+2.30%)
Apr 13, 2016 3.225 3.317 3.206 3.259 20,043 +0.03(+1.03%)
Apr 12, 2016 3.167 3.234 3.154 3.225 90,621 +0.02(+0.78%)
Apr 11, 2016 3.209 3.217 3.092 3.200 89,470 +0.00(+0.00%)
Apr 08, 2016 3.167 3.209 3.163 3.200 18,543 +0.04(+1.32%)
Apr 07, 2016 3.209 3.209 3.151 3.159 45,373 -0.03(-1.04%)
Apr 06, 2016 3.211 3.211 3.092 3.192 7,016 +0.03(+1.06%)
Apr 05, 2016 3.150 3.208 3.150 3.159 5,578 -0.02(-0.79%)
Apr 04, 2016 3.225 3.300 3.108 3.184 36,632 -0.03(-1.04%)
Apr 01, 2016 3.250 3.300 3.142 3.217 20,967 -0.08(-2.28%)
Mar 31, 2016 3.292 3.350 3.209 3.292 34,745 -0.03(-1.00%)
Mar 30, 2016 3.292 3.325 3.209 3.325 7,451 +0.07(+2.05%)
Mar 29, 2016 3.234 3.317 3.159 3.259 15,828 +0.02(+0.77%)
Mar 28, 2016 3.159 3.250 3.159 3.234 15,530 +0.02(+0.78%)
Mar 24, 2016 3.250 3.209 3.209 3.209 31,078 -0.05(-1.53%)
Mar 23, 2016 3.250 3.342 3.250 3.259 6,808 +0.00(+0.00%)
Mar 22, 2016 3.309 3.359 3.259 3.259 3,647 -0.08(-2.49%)
Mar 21, 2016 3.375 3.500 3.300 3.342 9,357 -0.08(-2.20%)
Mar 18, 2016 3.284 3.492 3.284 3.417 22,186 +0.10(+3.02%)
Mar 17, 2016 3.196 3.367 3.196 3.317 23,936 +0.11(+3.38%)
Mar 16, 2016 3.275 3.275 3.159 3.209 34,421 -0.10(-3.02%)
Mar 15, 2016 3.292 3.350 3.125 3.309 49,640 -0.09(-2.70%)
Mar 14, 2016 3.400 3.450 3.317 3.400 32,783 +0.00(+0.00%)
Mar 11, 2016 3.342 3.400 3.317 3.400 34,552 +0.01(+0.25%)
Mar 10, 2016 3.375 3.459 3.242 3.392 76,494 +0.05(+1.50%)
Mar 09, 2016 3.234 3.425 3.234 3.342 86,489 +0.20(+6.37%)
Mar 08, 2016 3.000 3.209 2.975 3.142 58,374 +0.09(+3.01%)
Mar 07, 2016 2.983 3.121 2.909 3.050 194,067 +0.13(+4.27%)
Mar 04, 2016 2.892 2.967 2.867 2.925 295,465 +0.08(+2.93%)
Mar 03, 2016 2.983 2.983 2.817 2.842 67,646 -0.10(-3.40%)
Mar 02, 2016 2.992 3.000 2.942 2.942 40,609 -0.05(-1.67%)
Mar 01, 2016 2.892 3.045 2.850 2.992 66,297 +0.10(+3.46%)
Feb 29, 2016 2.842 2.917 2.817 2.892 12,758 +0.00(+0.00%)
Feb 26, 2016 2.887 2.942 2.858 2.892 42,394 -0.08(-2.80%)
Feb 25, 2016 2.842 2.975 2.817 2.975 26,055 +0.06(+2.00%)
Feb 24, 2016 2.943 2.943 2.833 2.917 14,697 -0.06(-1.92%)
Feb 23, 2016 2.966 3.024 2.941 2.974 6,904 -0.07(-2.44%)
Feb 22, 2016 3.015 3.131 3.015 3.048 23,492 +0.12(+4.24%)
Feb 19, 2016 2.933 2.933 2.891 2.924 11,256 -0.06(-1.94%)
Feb 18, 2016 2.891 3.024 2.883 2.982 11,697 +0.00(+0.00%)
Feb 17, 2016 2.751 2.991 2.751 2.982 186,467 +0.17(+6.18%)
Feb 16, 2016 2.867 2.941 2.768 2.809 177,391 -0.13(-4.49%)
Feb 12, 2016 2.900 2.941 2.941 2.941 15,251 +0.04(+1.42%)
Feb 11, 2016 3.015 3.015 2.900 2.900 32,077 -0.12(-3.84%)
Feb 10, 2016 3.015 3.164 3.015 3.015 16,982 +0.01(+0.27%)
Feb 09, 2016 3.098 3.172 2.941 3.007 54,210 -0.08(-2.67%)
Feb 08, 2016 3.222 3.247 3.081 3.090 44,283 -0.05(-1.58%)
Feb 05, 2016 3.230 3.238 3.139 3.139 4,680 -0.05(-1.55%)
Feb 04, 2016 3.139 3.238 3.139 3.189 8,999 +0.02(+0.78%)
Feb 03, 2016 3.106 3.164 3.106 3.164 4,893 +0.02(+0.79%)
Feb 02, 2016 3.196 3.196 3.123 3.139 9,868 -0.02(-0.52%)
Feb 01, 2016 3.205 3.205 3.139 3.156 10,919 -0.07(-2.05%)
Jan 29, 2016 3.222 3.238 3.189 3.222 13,081 +0.08(+2.63%)
Jan 28, 2016 3.181 3.181 3.131 3.139 7,266 +0.00(+0.00%)
Jan 27, 2016 3.181 3.222 3.131 3.139 7,380 -0.03(-1.04%)
Jan 26, 2016 3.139 3.205 3.131 3.172 23,092 +0.03(+1.05%)
Jan 25, 2016 3.139 3.197 3.115 3.139 36,869 +0.01(+0.26%)
Jan 22, 2016 3.139 3.222 3.115 3.131 64,336 +0.01(+0.26%)
Jan 21, 2016 3.148 3.222 3.115 3.123 17,882 +0.02(+0.53%)
Jan 20, 2016 3.156 3.205 3.106 3.106 16,507 -0.07(-2.08%)
Jan 19, 2016 3.164 3.271 3.156 3.172 4,995 -0.07(-2.04%)
Jan 15, 2016 3.313 3.238 3.238 3.238 70,207 +0.00(+0.00%)
Jan 14, 2016 3.165 3.288 3.165 3.238 7,952 +0.00(+0.00%)
Jan 13, 2016 3.280 3.280 3.195 3.238 10,107 +0.04(+1.29%)
Jan 12, 2016 3.280 3.346 3.181 3.197 21,359 -0.11(-3.25%)
Jan 11, 2016 3.346 3.362 3.280 3.305 16,432 +0.01(+0.25%)
Jan 08, 2016 3.371 3.379 3.263 3.296 41,183 -0.10(-2.92%)
Jan 07, 2016 3.428 3.445 3.387 3.395 38,524 -0.05(-1.44%)
Jan 06, 2016 3.585 3.651 3.428 3.445 28,053 -0.20(-5.44%)
Jan 05, 2016 3.478 3.685 3.478 3.643 41,015 +0.18(+5.25%)
Jan 04, 2016 3.461 3.519 3.428 3.461 15,571 -0.02(-0.71%)
Dec 31, 2015 3.536 3.486 3.486 3.486 15,009 -0.03(-0.94%)
Dec 30, 2015 3.594 3.610 3.519 3.519 8,555 -0.08(-2.29%)
Dec 29, 2015 3.528 3.734 3.511 3.602 49,090 +0.04(+1.16%)
Dec 28, 2015 3.676 3.701 3.519 3.561 12,454 -0.03(-0.74%)
Dec 24, 2015 3.495 3.587 3.587 3.587 1,331 +0.11(+3.14%)
Dec 23, 2015 3.495 3.577 3.478 3.478 42,527 -0.02(-0.47%)
Dec 22, 2015 3.651 3.561 3.495 3.495 54,837 -0.07(-1.86%)
Dec 21, 2015 3.561 3.685 3.552 3.561 32,685 +0.02(+0.70%)
Dec 18, 2015 3.561 3.577 3.486 3.536 18,138 -0.04(-1.15%)
Dec 17, 2015 3.610 3.618 3.544 3.577 29,474 -0.05(-1.37%)
Dec 16, 2015 3.693 3.701 3.618 3.627 39,778 -0.05(-1.35%)
Dec 15, 2015 3.718 3.718 3.660 3.676 10,615 -0.04(-1.11%)
Dec 14, 2015 3.767 3.767 3.610 3.718 20,897 -0.05(-1.32%)
Dec 11, 2015 3.759 3.875 3.759 3.767 11,240 -0.14(-3.59%)
Dec 10, 2015 3.957 3.965 3.908 3.908 65,032 -0.05(-1.25%)
Dec 09, 2015 3.835 4.040 3.817 3.957 23,818 +0.11(+2.79%)
Dec 08, 2015 3.833 3.965 3.833 3.850 12,965 -0.07(-1.69%)
Dec 07, 2015 3.875 3.965 3.831 3.916 14,472 +0.02(+0.42%)
Dec 04, 2015 3.908 3.974 3.883 3.899 10,833 -0.07(-1.67%)
Dec 03, 2015 3.965 3.965 3.837 3.965 50,990 +0.01(+0.21%)
Dec 02, 2015 3.933 4.007 3.933 3.957 8,654 -0.05(-1.24%)
Dec 01, 2015 4.048 4.106 3.974 4.007 29,392 -0.02(-0.41%)
Nov 30, 2015 4.155 4.221 3.999 4.023 49,433 -0.10(-2.40%)
Nov 27, 2015 4.098 4.205 4.098 4.122 6,998 +0.02(+0.60%)
Nov 25, 2015 4.197 4.098 4.098 4.098 31,109 -0.04(-1.00%)
Nov 24, 2015 4.164 4.188 4.139 4.139 33,417 +0.02(+0.49%)
Nov 23, 2015 4.143 4.184 4.102 4.119 17,985 -0.01(-0.20%)
Nov 20, 2015 4.160 4.233 4.127 4.127 16,385 -0.01(-0.20%)
Nov 19, 2015 4.127 4.291 4.119 4.135 8,206 +0.03(+0.80%)
Nov 18, 2015 4.110 4.184 4.094 4.102 8,844 -0.02(-0.40%)
Nov 17, 2015 4.266 4.348 4.069 4.119 33,963 +0.04(+1.01%)
Nov 16, 2015 4.160 4.160 4.069 4.078 12,367 -0.02(-0.60%)
Nov 13, 2015 4.266 4.266 4.069 4.102 28,179 -0.16(-3.85%)
Nov 12, 2015 4.348 4.348 4.233 4.266 10,803 -0.07(-1.52%)
Nov 11, 2015 4.422 4.430 4.274 4.332 41,722 -0.02(-0.56%)
Nov 10, 2015 4.611 4.611 4.303 4.357 20,886 -0.15(-3.28%)
Nov 09, 2015 4.357 4.553 4.291 4.504 137,500 +0.13(+3.00%)
Nov 06, 2015 4.324 4.373 4.184 4.373 47,004 +0.07(+1.52%)
Nov 05, 2015 4.512 4.586 4.283 4.307 41,472 -0.25(-5.41%)
Nov 04, 2015 4.496 4.652 4.496 4.553 8,090 +0.01(+0.18%)
Nov 03, 2015 4.570 4.652 4.488 4.545 21,629 +0.02(+0.36%)
Nov 02, 2015 4.635 4.685 4.455 4.529 45,204 -0.09(-1.95%)
Oct 30, 2015 4.611 4.701 4.553 4.619 18,263 +0.03(+0.72%)
Oct 29, 2015 4.483 4.701 4.447 4.586 15,818 +0.11(+2.38%)
Oct 28, 2015 4.439 4.652 4.422 4.480 88,671 +0.09(+2.06%)
Oct 27, 2015 4.578 4.578 4.365 4.389 12,121 -0.19(-4.12%)
Oct 26, 2015 4.463 4.594 4.463 4.578 17,747 -0.02(-0.36%)
Oct 23, 2015 4.504 4.652 4.430 4.594 35,994 +0.04(+0.90%)
Oct 22, 2015 4.627 4.652 4.545 4.553 8,867 -0.11(-2.46%)
Oct 21, 2015 4.734 4.734 4.209 4.668 100,066 -0.02(-0.35%)
Oct 20, 2015 4.726 4.824 4.635 4.685 26,538 -0.02(-0.35%)
Oct 19, 2015 4.635 4.701 4.572 4.701 28,304 +0.07(+1.42%)
Oct 16, 2015 4.791 4.791 4.562 4.635 24,800 -0.11(-2.25%)
Oct 15, 2015 4.775 4.890 4.627 4.742 32,285 +0.02(+0.52%)
Oct 14, 2015 4.718 4.841 4.594 4.718 23,994 -0.10(-2.04%)
Oct 13, 2015 4.808 4.841 4.635 4.816 22,517 +0.07(+1.56%)
Oct 12, 2015 4.775 4.832 4.586 4.742 30,342 -0.02(-0.52%)
Oct 09, 2015 4.824 4.923 4.644 4.767 121,974 -0.06(-1.19%)
Oct 08, 2015 4.775 4.853 4.718 4.824 55,956 +0.16(+3.34%)
Oct 07, 2015 4.800 4.923 4.488 4.668 67,976 -0.11(-2.23%)
Oct 06, 2015 4.660 4.873 4.508 4.775 96,968 +0.21(+4.68%)
Oct 05, 2015 4.422 4.570 4.357 4.562 125,092 +0.14(+3.15%)
Oct 02, 2015 4.447 4.471 4.274 4.422 11,477 +0.07(+1.70%)
Oct 01, 2015 4.455 4.463 4.348 4.348 6,746 +0.01(+0.19%)
Sep 30, 2015 4.242 4.406 4.242 4.340 14,973 +0.16(+3.73%)
Sep 29, 2015 4.102 4.184 4.053 4.184 140,133 +0.12(+3.03%)
Sep 28, 2015 4.258 4.455 4.061 4.061 56,138 +0.01(+0.20%)
Sep 25, 2015 4.283 4.340 3.987 4.053 77,536 -0.21(-5.00%)
Sep 24, 2015 4.422 4.570 4.266 4.266 31,979 -0.13(-2.99%)
Sep 23, 2015 4.430 4.562 4.398 4.398 29,922 -0.16(-3.42%)
Sep 22, 2015 4.701 4.724 4.389 4.553 44,388 -0.06(-1.25%)
Sep 21, 2015 4.734 4.865 4.594 4.611 25,531 -0.11(-2.26%)
Sep 18, 2015 4.623 4.824 4.623 4.718 65,567 +0.02(+0.52%)
Sep 17, 2015 4.783 4.816 4.644 4.693 31,643 -0.02(-0.35%)
Sep 16, 2015 4.808 4.923 4.701 4.709 75,560 +0.05(+1.15%)
Sep 15, 2015 4.743 4.823 4.600 4.656 24,196 +0.04(+0.86%)
Sep 14, 2015 4.799 4.799 4.433 4.616 1,275,496 -0.15(-3.17%)
Sep 11, 2015 4.823 4.854 4.735 4.767 41,750 +0.14(+3.09%)
Sep 10, 2015 4.608 4.624 4.552 4.624 5,008 +0.09(+1.93%)
Sep 09, 2015 4.624 4.638 4.537 4.537 15,977 -0.06(-1.21%)
Sep 08, 2015 4.544 4.592 4.497 4.592 29,314 +0.09(+1.94%)
Sep 04, 2015 4.560 4.505 4.505 4.505 14,978 -0.06(-1.39%)
Sep 03, 2015 4.585 4.608 4.529 4.568 23,324 +0.08(+1.77%)
Sep 02, 2015 4.594 4.687 4.489 4.489 21,342 -0.09(-1.91%)
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.