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

Tal Education Group ADR (NY: TAL )

13.79 +0.85 (+6.57%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2017 17.01 17.79 16.98 17.69 2,780,159 +0.64(+3.73%)
Mar 30, 2017 17.27 17.27 16.80 17.05 4,181,377 -0.21(-1.24%)
Mar 29, 2017 17.03 17.37 16.75 17.27 2,994,367 +0.20(+1.15%)
Mar 28, 2017 16.69 17.13 16.58 17.07 2,880,374 +0.15(+0.86%)
Mar 27, 2017 17.54 17.54 16.53 16.93 5,472,495 -0.73(-4.14%)
Mar 24, 2017 17.19 18.01 17.19 17.66 3,241,444 +0.44(+2.53%)
Mar 23, 2017 17.12 17.44 16.95 17.22 2,359,574 +0.14(+0.85%)
Mar 22, 2017 16.60 17.09 16.50 17.08 2,329,603 +0.27(+1.59%)
Mar 21, 2017 16.84 17.08 16.46 16.81 4,425,575 +0.17(+1.01%)
Mar 20, 2017 16.60 16.89 16.52 16.64 3,014,452 +0.13(+0.80%)
Mar 17, 2017 15.94 16.59 15.85 16.51 3,268,216 +0.63(+3.94%)
Mar 16, 2017 15.90 16.03 15.82 15.88 1,169,292 +0.10(+0.61%)
Mar 15, 2017 15.45 15.94 15.45 15.79 4,827,316 +0.36(+2.34%)
Mar 14, 2017 15.45 15.54 15.33 15.43 1,969,207 -0.07(-0.46%)
Mar 13, 2017 15.24 15.60 15.20 15.50 1,350,198 +0.30(+1.96%)
Mar 10, 2017 15.10 15.27 15.01 15.20 1,148,936 +0.15(+0.97%)
Mar 09, 2017 15.04 15.13 14.88 15.05 1,185,359 +0.02(+0.16%)
Mar 08, 2017 15.15 15.22 15.02 15.03 1,236,512 -0.02(-0.15%)
Mar 07, 2017 15.20 15.36 15.01 15.05 2,310,915 -0.16(-1.08%)
Mar 06, 2017 15.02 15.32 14.87 15.22 2,638,285 +0.21(+1.40%)
Mar 03, 2017 14.93 15.07 14.84 15.01 2,200,988 +0.07(+0.44%)
Mar 02, 2017 15.10 15.12 14.78 14.94 5,221,116 -0.27(-1.75%)
Mar 01, 2017 14.36 15.27 14.36 15.21 3,914,456 +0.85(+5.94%)
Feb 28, 2017 14.25 14.56 14.24 14.35 2,797,906 +0.12(+0.85%)
Feb 27, 2017 14.11 14.33 13.87 14.23 2,106,623 +0.08(+0.57%)
Feb 24, 2017 14.03 14.22 13.98 14.15 2,301,897 -0.00(-0.02%)
Feb 23, 2017 13.98 14.28 13.95 14.15 3,410,921 +0.23(+1.65%)
Feb 22, 2017 13.83 14.15 13.71 13.93 3,153,862 +0.10(+0.76%)
Feb 21, 2017 13.90 13.95 13.45 13.82 3,696,362 -0.06(-0.42%)
Feb 17, 2017 13.88 13.88 13.88 0 -0.16(-1.15%)
Feb 16, 2017 14.08 14.14 13.90 14.04 1,951,652 -0.08(-0.59%)
Feb 15, 2017 14.19 14.21 13.96 14.12 2,153,529 +0.00(+0.00%)
Feb 14, 2017 14.33 14.35 13.72 14.12 5,393,130 -0.35(-2.42%)
Feb 13, 2017 14.54 14.58 14.39 14.47 1,947,019 +0.01(+0.10%)
Feb 10, 2017 14.24 14.60 14.19 14.46 2,833,980 +0.30(+2.11%)
Feb 09, 2017 13.95 14.16 13.95 14.16 2,281,673 +0.21(+1.52%)
Feb 08, 2017 13.93 13.96 13.74 13.95 2,932,738 +0.04(+0.31%)
Feb 07, 2017 13.83 13.98 13.83 13.90 2,574,800 +0.07(+0.52%)
Feb 06, 2017 13.64 13.97 13.64 13.83 4,023,641 +0.26(+1.92%)
Feb 03, 2017 13.65 13.69 13.45 13.57 1,500,451 -0.01(-0.06%)
Feb 02, 2017 13.46 13.78 13.46 13.58 2,259,780 +0.11(+0.81%)
Feb 01, 2017 13.51 13.53 13.26 13.47 2,576,180 +0.03(+0.20%)
Jan 31, 2017 13.24 13.48 13.21 13.44 1,505,367 +0.21(+1.55%)
Jan 30, 2017 13.37 13.37 13.09 13.24 920,703 -0.19(-1.43%)
Jan 27, 2017 13.36 13.47 13.22 13.43 1,129,983 +0.11(+0.80%)
Jan 26, 2017 13.70 13.72 13.22 13.32 2,751,236 +0.00(+0.00%)
Jan 25, 2017 13.28 13.35 13.00 13.32 2,845,812 +0.16(+1.18%)
Jan 24, 2017 13.17 13.24 12.95 13.17 3,778,733 +0.09(+0.69%)
Jan 23, 2017 13.45 13.46 12.90 13.08 2,599,452 -0.38(-2.82%)
Jan 20, 2017 13.42 13.92 13.37 13.46 4,308,202 +0.10(+0.72%)
Jan 19, 2017 12.89 13.39 12.85 13.36 10,910,193 +0.93(+7.45%)
Jan 18, 2017 12.60 12.75 12.29 12.44 5,409,528 -0.13(-1.00%)
Jan 17, 2017 12.57 12.75 12.53 12.56 3,787,185 +0.00(+0.03%)
Jan 13, 2017 12.56 12.56 12.56 0 +0.06(+0.52%)
Jan 12, 2017 12.46 12.59 12.40 12.49 1,155,858 -0.03(-0.28%)
Jan 11, 2017 12.66 12.67 12.43 12.53 1,615,041 -0.14(-1.14%)
Jan 10, 2017 12.80 12.82 12.59 12.67 2,181,078 -0.11(-0.90%)
Jan 09, 2017 12.75 12.92 12.63 12.79 1,907,500 +0.06(+0.48%)
Jan 06, 2017 12.78 12.85 12.55 12.73 2,028,860 -0.01(-0.07%)
Jan 05, 2017 12.40 12.91 12.30 12.73 3,107,047 +0.46(+3.75%)
Jan 04, 2017 12.00 12.45 11.96 12.28 3,010,512 +0.34(+2.84%)
Jan 03, 2017 11.79 11.98 11.65 11.94 2,342,495 +0.29(+2.51%)
Dec 30, 2016 11.64 11.64 11.64 0 -0.16(-1.36%)
Dec 29, 2016 11.74 11.89 11.74 11.81 1,048,678 +0.11(+0.95%)
Dec 28, 2016 11.76 11.93 11.64 11.69 1,118,182 -0.01(-0.07%)
Dec 27, 2016 11.47 11.99 11.44 11.70 2,029,493 +0.30(+2.60%)
Dec 23, 2016 11.41 11.41 11.41 0 +0.14(+1.27%)
Dec 22, 2016 11.14 11.28 10.97 11.26 1,296,780 +0.15(+1.36%)
Dec 21, 2016 11.04 11.15 10.98 11.11 1,310,039 +0.03(+0.27%)
Dec 20, 2016 11.13 11.25 11.07 11.08 2,531,118 -0.04(-0.37%)
Dec 19, 2016 11.23 11.26 11.12 11.12 1,481,613 -0.11(-0.97%)
Dec 16, 2016 11.40 11.43 11.09 11.23 3,150,362 -0.16(-1.41%)
Dec 15, 2016 11.74 11.84 11.39 11.39 4,209,571 -0.46(-3.85%)
Dec 14, 2016 11.96 11.99 11.76 11.85 1,602,088 -0.09(-0.75%)
Dec 13, 2016 11.82 12.12 11.74 11.94 1,515,657 +0.22(+1.90%)
Dec 12, 2016 11.98 11.98 11.63 11.72 2,358,538 -0.34(-2.82%)
Dec 09, 2016 12.08 12.15 11.98 12.06 1,502,331 +0.07(+0.62%)
Dec 08, 2016 11.62 12.05 11.61 11.98 4,126,176 +0.30(+2.54%)
Dec 07, 2016 11.95 11.99 11.66 11.69 2,450,560 -0.31(-2.56%)
Dec 06, 2016 12.28 12.32 11.95 11.99 1,254,061 -0.19(-1.57%)
Dec 05, 2016 12.17 12.28 12.04 12.18 2,522,274 +0.02(+0.18%)
Dec 02, 2016 12.45 12.52 11.94 12.16 6,613,858 -0.24(-1.97%)
Dec 01, 2016 12.07 12.71 12.07 12.41 1,542,989 -0.30(-2.34%)
Nov 30, 2016 12.71 12.76 12.49 12.70 2,424,968 +0.04(+0.34%)
Nov 29, 2016 12.83 12.86 12.60 12.66 1,741,179 -0.09(-0.69%)
Nov 28, 2016 12.78 12.80 12.63 12.75 3,519,999 -0.12(-0.90%)
Nov 25, 2016 12.89 12.97 12.75 12.86 1,283,731 -0.07(-0.51%)
Nov 23, 2016 12.93 12.93 12.93 0 +0.19(+1.47%)
Nov 22, 2016 12.72 12.83 12.54 12.74 2,791,852 +0.07(+0.54%)
Nov 21, 2016 12.35 12.72 12.29 12.68 2,723,289 +0.39(+3.16%)
Nov 18, 2016 12.32 12.42 12.15 12.29 3,220,877 +0.09(+0.71%)
Nov 17, 2016 12.04 12.27 11.92 12.20 2,994,228 +0.17(+1.39%)
Nov 16, 2016 11.62 12.28 11.62 12.03 5,657,310 +0.38(+3.23%)
Nov 15, 2016 11.78 11.89 11.65 11.66 4,897,620 -0.05(-0.44%)
Nov 14, 2016 12.55 12.59 11.63 11.71 6,865,436 -0.93(-7.36%)
Nov 11, 2016 12.95 12.99 12.56 12.64 4,473,535 -0.44(-3.38%)
Nov 10, 2016 13.04 13.24 12.87 13.08 4,070,818 +0.05(+0.37%)
Nov 09, 2016 12.83 13.18 12.80 13.03 2,079,110 -0.16(-1.21%)
Nov 08, 2016 12.86 13.24 12.80 13.19 3,489,792 +0.33(+2.54%)
Nov 07, 2016 13.01 13.14 12.81 12.86 3,288,976 +0.06(+0.45%)
Nov 04, 2016 12.55 12.86 12.52 12.80 2,070,200 +0.12(+0.97%)
Nov 03, 2016 12.66 12.81 12.63 12.68 2,724,355 +0.04(+0.35%)
Nov 02, 2016 13.15 13.15 12.60 12.64 5,406,913 -0.62(-4.67%)
Nov 01, 2016 13.48 13.52 13.12 13.26 3,351,883 -0.26(-1.94%)
Oct 31, 2016 13.61 13.66 13.38 13.52 2,478,169 -0.09(-0.68%)
Oct 28, 2016 13.62 13.89 13.49 13.61 3,182,152 +0.12(+0.92%)
Oct 27, 2016 13.57 13.82 13.32 13.49 9,718,646 +0.61(+4.70%)
Oct 26, 2016 12.77 12.93 12.62 12.88 5,611,796 +0.07(+0.53%)
Oct 25, 2016 12.49 12.85 12.37 12.81 5,186,874 +0.48(+3.90%)
Oct 24, 2016 12.31 12.78 12.19 12.33 3,703,181 +0.17(+1.42%)
Oct 21, 2016 11.88 12.33 11.87 12.16 1,911,277 +0.23(+1.91%)
Oct 20, 2016 12.13 12.16 11.88 11.93 1,484,897 -0.17(-1.43%)
Oct 19, 2016 12.17 12.28 12.05 12.10 1,540,044 -0.04(-0.31%)
Oct 18, 2016 11.97 12.19 11.97 12.14 3,094,745 +0.33(+2.81%)
Oct 17, 2016 11.95 11.98 11.71 11.81 2,440,493 -0.18(-1.52%)
Oct 14, 2016 11.81 12.16 11.74 11.99 1,724,630 +0.21(+1.75%)
Oct 13, 2016 11.78 11.86 11.48 11.79 2,830,287 -0.06(-0.52%)
Oct 12, 2016 11.72 11.85 11.70 11.85 1,165,798 +0.15(+1.26%)
Oct 11, 2016 11.77 11.88 11.59 11.70 1,696,135 -0.13(-1.14%)
Oct 10, 2016 11.56 11.87 11.52 11.84 2,074,176 +0.39(+3.38%)
Oct 07, 2016 11.62 11.70 11.38 11.45 1,548,357 -0.22(-1.89%)
Oct 06, 2016 11.63 11.78 11.60 11.67 1,705,220 -0.03(-0.24%)
Oct 05, 2016 11.73 12.00 11.65 11.70 3,991,164 +0.06(+0.54%)
Oct 04, 2016 11.73 11.75 11.55 11.63 1,414,863 -0.03(-0.30%)
Oct 03, 2016 11.80 11.86 11.64 11.67 1,381,302 -0.09(-0.76%)
Sep 30, 2016 11.65 11.81 11.59 11.76 2,319,211 +0.08(+0.67%)
Sep 29, 2016 11.58 11.78 11.49 11.68 1,543,947 +0.10(+0.85%)
Sep 28, 2016 11.58 11.59 11.43 11.58 1,750,944 -0.02(-0.19%)
Sep 27, 2016 11.58 11.74 11.47 11.60 1,974,611 +0.19(+1.70%)
Sep 26, 2016 11.51 11.54 11.29 11.41 2,778,538 -0.17(-1.43%)
Sep 23, 2016 11.75 11.95 11.48 11.58 3,056,532 -0.20(-1.72%)
Sep 22, 2016 11.39 11.83 11.37 11.78 3,342,822 +0.34(+2.93%)
Sep 21, 2016 11.42 11.46 11.23 11.44 4,217,734 +0.03(+0.26%)
Sep 20, 2016 11.39 11.48 11.31 11.41 3,018,717 +0.03(+0.23%)
Sep 19, 2016 11.37 11.46 11.25 11.39 2,902,730 +0.06(+0.54%)
Sep 16, 2016 11.60 11.62 11.18 11.33 5,102,237 -0.35(-3.03%)
Sep 15, 2016 10.65 11.69 10.62 11.68 9,403,036 +1.09(+10.26%)
Sep 14, 2016 10.62 10.68 10.56 10.59 2,807,889 +0.06(+0.60%)
Sep 13, 2016 10.35 10.55 10.30 10.53 2,294,469 +0.12(+1.12%)
Sep 12, 2016 10.29 10.49 10.15 10.41 2,077,826 -0.03(-0.29%)
Sep 09, 2016 10.57 10.66 10.39 10.44 2,164,547 -0.18(-1.73%)
Sep 08, 2016 10.51 10.68 10.42 10.63 2,949,347 +0.15(+1.41%)
Sep 07, 2016 10.61 10.68 10.42 10.48 2,873,006 -0.16(-1.47%)
Sep 06, 2016 10.53 10.80 10.53 10.64 6,033,381 +0.21(+1.97%)
Sep 02, 2016 10.22 10.43 10.43 10.43 3,022,422 +0.33(+3.29%)
Sep 01, 2016 9.908 10.20 9.892 10.10 4,748,860 +0.18(+1.79%)
Aug 31, 2016 9.890 9.958 9.827 9.920 3,372,962 -0.01(-0.08%)
Aug 30, 2016 10.09 10.14 9.891 9.928 2,349,628 -0.04(-0.38%)
Aug 29, 2016 10.13 10.19 9.943 9.966 3,493,979 -0.16(-1.59%)
Aug 26, 2016 10.34 10.40 10.10 10.13 2,395,063 -0.16(-1.56%)
Aug 25, 2016 10.21 10.40 10.17 10.29 2,126,618 +0.09(+0.88%)
Aug 24, 2016 10.53 10.59 10.17 10.20 3,544,952 -0.42(-4.00%)
Aug 23, 2016 10.60 10.63 10.48 10.62 2,490,784 +0.04(+0.38%)
Aug 22, 2016 10.60 10.68 10.55 10.58 2,854,879 -0.03(-0.31%)
Aug 19, 2016 10.50 10.63 10.44 10.62 2,209,326 +0.05(+0.46%)
Aug 18, 2016 10.57 10.70 10.51 10.57 3,219,033 +0.05(+0.46%)
Aug 17, 2016 10.44 10.53 10.31 10.52 4,379,181 +0.08(+0.78%)
Aug 16, 2016 10.34 10.53 10.34 10.44 2,944,045 +0.01(+0.14%)
Aug 15, 2016 10.26 10.46 10.25 10.42 3,411,373 +0.26(+2.60%)
Aug 12, 2016 10.09 10.27 10.07 10.16 4,723,733 +0.08(+0.84%)
Aug 11, 2016 10.07 10.13 10.00 10.08 2,405,389 +0.01(+0.12%)
Aug 10, 2016 9.918 10.14 9.848 10.06 3,176,887 +0.15(+1.47%)
Aug 09, 2016 10.21 10.21 9.845 9.918 3,679,759 -0.28(-2.70%)
Aug 08, 2016 10.02 10.32 10.02 10.19 7,331,812 +0.23(+2.33%)
Aug 05, 2016 9.701 10.02 9.697 9.961 5,673,485 +0.33(+3.43%)
Aug 04, 2016 9.611 9.825 9.581 9.631 4,114,374 +0.03(+0.29%)
Aug 03, 2016 9.795 9.799 9.566 9.603 3,843,712 -0.12(-1.25%)
Aug 02, 2016 9.677 9.799 9.645 9.724 4,119,664 -0.04(-0.42%)
Aug 01, 2016 10.02 10.12 9.759 9.765 4,162,051 -0.23(-2.29%)
Jul 29, 2016 10.16 10.31 9.979 9.994 3,682,476 -0.16(-1.59%)
Jul 28, 2016 10.04 10.32 9.943 10.16 5,849,090 +0.18(+1.83%)
Jul 27, 2016 10.62 10.62 9.935 9.973 8,826,155 -0.64(-6.07%)
Jul 26, 2016 10.91 11.02 10.54 10.62 6,615,774 -0.08(-0.79%)
Jul 25, 2016 10.58 10.97 10.56 10.70 7,288,220 +0.15(+1.38%)
Jul 22, 2016 10.57 10.61 10.48 10.56 5,118,636 -0.02(-0.17%)
Jul 21, 2016 10.59 10.65 10.49 10.57 4,500,910 -0.00(-0.02%)
Jul 20, 2016 10.26 10.68 10.13 10.58 4,171,871 +0.27(+2.63%)
Jul 19, 2016 10.03 10.40 10.02 10.30 3,474,991 +0.25(+2.48%)
Jul 18, 2016 10.16 10.19 10.05 10.06 2,012,805 -0.18(-1.80%)
Jul 15, 2016 10.14 10.33 10.04 10.24 1,800,139 +0.11(+1.11%)
Jul 14, 2016 10.04 10.23 9.953 10.13 4,093,325 +0.17(+1.68%)
Jul 13, 2016 9.961 10.11 9.866 9.960 4,128,224 -0.00(-0.02%)
Jul 12, 2016 10.31 10.31 9.960 9.961 5,289,372 -0.30(-2.91%)
Jul 11, 2016 10.30 10.45 10.24 10.26 3,648,450 -0.02(-0.24%)
Jul 08, 2016 10.21 10.29 10.29 10.28 4,148,846 -0.01(-0.06%)
Jul 07, 2016 10.37 10.42 10.26 10.29 3,232,335 -0.08(-0.80%)
Jul 06, 2016 10.46 10.50 10.33 10.37 3,000,367 -0.17(-1.62%)
Jul 05, 2016 10.44 10.65 10.29 10.55 4,011,834 +0.11(+1.03%)
Jul 01, 2016 10.44 10.44 10.44 10.44 6,377,993 +0.14(+1.32%)
Jun 30, 2016 10.07 10.32 9.953 10.30 7,053,348 +0.33(+3.31%)
Jun 29, 2016 9.772 10.04 9.714 9.971 3,496,425 +0.27(+2.75%)
Jun 28, 2016 9.734 9.760 9.491 9.704 2,680,413 +0.02(+0.22%)
Jun 27, 2016 9.560 9.750 9.457 9.682 3,967,862 +0.11(+1.18%)
Jun 24, 2016 9.125 9.659 9.125 9.569 2,953,799 +0.11(+1.14%)
Jun 23, 2016 9.545 9.545 9.435 9.462 1,340,456 +0.02(+0.18%)
Jun 22, 2016 9.296 9.480 9.214 9.445 1,760,276 +0.17(+1.79%)
Jun 21, 2016 9.130 9.364 9.130 9.279 2,155,438 +0.19(+2.10%)
Jun 20, 2016 8.929 9.103 8.876 9.088 1,852,539 +0.29(+3.24%)
Jun 17, 2016 8.945 9.017 8.769 8.803 3,056,418 -0.08(-0.92%)
Jun 16, 2016 8.964 9.115 8.799 8.884 2,884,145 -0.23(-2.57%)
Jun 15, 2016 9.007 9.198 8.937 9.118 2,249,220 +0.15(+1.68%)
Jun 14, 2016 8.901 9.026 8.851 8.967 3,826,416 +0.03(+0.35%)
Jun 13, 2016 8.965 9.032 8.889 8.935 3,262,813 -0.11(-1.25%)
Jun 10, 2016 8.798 9.101 8.716 9.048 2,147,830 +0.18(+2.04%)
Jun 09, 2016 8.788 8.987 8.637 8.867 5,490,755 +0.00(+0.04%)
Jun 08, 2016 9.213 9.213 8.856 8.864 4,431,135 -0.36(-3.87%)
Jun 07, 2016 9.178 9.307 9.178 9.221 3,385,944 +0.02(+0.20%)
Jun 06, 2016 9.256 9.274 9.163 9.203 2,694,571 +0.00(+0.00%)
Jun 03, 2016 9.174 9.236 9.143 9.203 3,333,978 +0.04(+0.47%)
Jun 02, 2016 9.115 9.234 9.115 9.159 2,942,341 +0.03(+0.33%)
Jun 01, 2016 8.799 9.150 8.799 9.130 6,957,747 +0.26(+2.96%)
May 31, 2016 9.377 9.453 8.828 8.867 24,930,752 -0.50(-5.37%)
May 27, 2016 9.501 9.370 9.370 9.370 4,492,969 -0.09(-0.91%)
May 26, 2016 9.402 9.535 9.354 9.457 3,129,530 +0.01(+0.09%)
May 25, 2016 9.694 9.792 9.402 9.448 3,805,879 -0.20(-2.08%)
May 24, 2016 9.184 9.704 9.184 9.649 6,999,845 +0.48(+5.29%)
May 23, 2016 8.945 9.223 8.945 9.164 3,140,530 +0.18(+1.98%)
May 20, 2016 8.997 9.028 8.940 8.987 2,229,785 +0.06(+0.69%)
May 19, 2016 8.794 8.932 8.731 8.925 2,345,441 +0.16(+1.80%)
May 18, 2016 8.809 8.829 8.718 8.768 3,275,699 -0.04(-0.51%)
May 17, 2016 9.047 9.062 8.788 8.813 1,763,981 -0.25(-2.73%)
May 16, 2016 8.808 9.106 8.808 9.060 3,212,684 +0.32(+3.67%)
May 13, 2016 8.849 8.940 8.728 8.740 2,677,232 -0.15(-1.72%)
May 12, 2016 8.970 9.045 8.801 8.892 5,586,789 -0.03(-0.35%)
May 11, 2016 9.033 9.086 8.881 8.924 1,648,970 -0.07(-0.74%)
May 10, 2016 9.047 8.984 8.882 8.990 2,501,556 +0.01(+0.07%)
May 09, 2016 9.080 9.128 8.910 8.984 3,491,811 -0.10(-1.11%)
May 06, 2016 8.945 9.131 8.872 9.085 2,207,398 -0.08(-0.92%)
May 05, 2016 9.277 9.306 9.140 9.169 2,105,623 -0.05(-0.59%)
May 04, 2016 9.365 9.423 9.027 9.224 2,536,829 -0.22(-2.30%)
May 03, 2016 9.566 9.626 9.405 9.442 2,630,622 -0.10(-1.04%)
May 02, 2016 9.521 9.628 9.462 9.541 1,597,046 -0.06(-0.66%)
Apr 29, 2016 9.669 9.684 9.380 9.604 3,082,925 -0.09(-0.89%)
Apr 28, 2016 9.296 10.03 9.057 9.691 5,551,679 +0.33(+3.53%)
Apr 27, 2016 9.480 9.536 9.314 9.360 2,347,766 -0.08(-0.83%)
Apr 26, 2016 9.369 9.478 9.314 9.438 2,057,301 +0.09(+0.98%)
Apr 25, 2016 9.413 9.470 9.284 9.347 2,330,741 -0.09(-0.97%)
Apr 22, 2016 9.538 9.589 9.320 9.438 3,324,707 -0.08(-0.80%)
Apr 21, 2016 9.399 9.579 9.294 9.515 2,546,239 +0.12(+1.24%)
Apr 20, 2016 9.684 9.696 9.365 9.399 4,280,737 -0.31(-3.20%)
Apr 19, 2016 9.140 9.714 9.140 9.709 5,265,552 +0.62(+6.77%)
Apr 18, 2016 9.196 9.276 9.050 9.093 2,555,558 -0.11(-1.17%)
Apr 15, 2016 9.017 9.291 8.991 9.201 2,264,847 +0.10(+1.13%)
Apr 14, 2016 9.193 9.261 9.057 9.098 3,301,796 -0.07(-0.76%)
Apr 13, 2016 8.731 9.208 8.722 9.168 5,021,933 +0.52(+5.99%)
Apr 12, 2016 8.670 8.670 8.529 8.650 1,364,066 +0.03(+0.39%)
Apr 11, 2016 8.567 8.731 8.567 8.617 1,901,608 +0.06(+0.76%)
Apr 08, 2016 8.373 8.728 8.368 8.552 2,722,680 +0.23(+2.77%)
Apr 07, 2016 8.200 8.389 8.200 8.321 2,532,768 +0.07(+0.87%)
Apr 06, 2016 8.165 8.295 8.119 8.250 3,343,412 +0.06(+0.79%)
Apr 05, 2016 8.178 8.238 8.125 8.185 2,427,511 -0.07(-0.84%)
Apr 04, 2016 8.242 8.290 8.182 8.255 1,784,693 +0.01(+0.10%)
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.