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

Ultralife Corp (NQ: ULBI )

11.25 -0.40 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2016 4.900 5.025 4.760 4.770 15,011 -0.04(-0.83%)
Apr 28, 2016 5.140 5.360 4.800 4.810 40,103 -0.55(-10.26%)
Apr 27, 2016 5.500 5.615 5.130 5.360 9,084 -0.14(-2.55%)
Apr 26, 2016 5.690 5.767 5.230 5.500 54,846 -0.23(-4.01%)
Apr 25, 2016 5.720 5.970 5.661 5.730 27,336 -0.11(-1.88%)
Apr 22, 2016 5.770 6.150 5.610 5.840 49,405 +0.14(+2.46%)
Apr 21, 2016 5.450 5.869 5.410 5.700 49,533 +0.19(+3.45%)
Apr 20, 2016 5.520 5.792 5.460 5.510 2,709 -0.01(-0.18%)
Apr 19, 2016 5.770 5.800 5.410 5.520 25,713 -0.28(-4.83%)
Apr 18, 2016 5.150 5.980 5.150 5.800 63,437 +0.58(+11.11%)
Apr 15, 2016 5.060 5.290 5.030 5.220 10,804 +0.09(+1.75%)
Apr 14, 2016 5.030 5.290 5.030 5.130 14,531 +0.06(+1.18%)
Apr 13, 2016 5.010 5.175 5.010 5.070 15,968 +0.04(+0.80%)
Apr 12, 2016 5.020 5.130 5.020 5.030 2,992 -0.01(-0.20%)
Apr 11, 2016 4.970 5.150 4.970 5.040 20,530 +0.09(+1.82%)
Apr 08, 2016 5.000 5.140 4.950 4.950 6,275 -0.06(-1.20%)
Apr 07, 2016 5.000 5.015 5.000 5.010 1,873 +0.01(+0.20%)
Apr 06, 2016 4.990 5.060 4.990 5.000 4,011 -0.01(-0.20%)
Apr 05, 2016 4.990 5.060 4.990 5.010 6,164 -0.04(-0.79%)
Apr 04, 2016 5.060 5.202 4.970 5.050 8,602 -0.05(-0.98%)
Apr 01, 2016 5.100 5.210 4.990 5.100 22,120 -0.02(-0.39%)
Mar 31, 2016 4.940 5.300 4.940 5.120 17,536 +0.16(+3.23%)
Mar 30, 2016 4.960 5.090 4.960 4.960 4,628 -0.06(-1.20%)
Mar 29, 2016 5.000 5.090 4.990 5.020 5,493 -0.03(-0.59%)
Mar 28, 2016 5.060 5.160 5.050 5.050 2,932 +0.01(+0.20%)
Mar 24, 2016 5.160 5.040 5.040 5.040 10,000 +0.04(+0.80%)
Mar 23, 2016 5.130 5.130 4.910 5.000 5,561 -0.11(-2.15%)
Mar 22, 2016 5.180 5.260 5.105 5.110 5,717 -0.06(-1.16%)
Mar 21, 2016 5.190 5.190 5.160 5.170 3,089 -0.07(-1.33%)
Mar 18, 2016 5.110 5.888 5.040 5.240 19,744 +0.06(+1.16%)
Mar 17, 2016 4.990 5.240 4.820 5.180 39,803 +0.15(+2.98%)
Mar 16, 2016 5.080 5.130 5.030 5.030 4,004 -0.10(-1.95%)
Mar 15, 2016 4.930 5.300 4.930 5.130 18,076 +0.15(+3.01%)
Mar 14, 2016 5.030 5.120 4.840 4.980 10,289 -0.11(-2.16%)
Mar 11, 2016 5.140 5.290 5.090 5.090 3,442 -0.06(-1.17%)
Mar 10, 2016 5.120 5.406 5.030 5.150 7,693 +0.02(+0.39%)
Mar 09, 2016 5.140 5.390 5.130 5.130 13,451 -0.02(-0.39%)
Mar 08, 2016 5.100 5.280 5.100 5.150 11,953 +0.08(+1.58%)
Mar 07, 2016 5.030 5.150 5.030 5.070 15,553 -0.03(-0.59%)
Mar 04, 2016 5.030 5.150 4.975 5.100 8,515 +0.05(+0.99%)
Mar 03, 2016 4.970 5.110 4.970 5.050 11,618 +0.02(+0.40%)
Mar 02, 2016 4.870 5.090 4.870 5.030 16,399 +0.08(+1.62%)
Mar 01, 2016 4.990 5.150 4.950 4.950 17,769 -0.06(-1.20%)
Feb 29, 2016 5.170 5.170 4.960 5.010 13,207 -0.14(-2.72%)
Feb 26, 2016 5.300 5.300 5.150 5.150 9,997 -0.04(-0.77%)
Feb 25, 2016 5.349 5.349 5.150 5.190 8,328 -0.02(-0.38%)
Feb 24, 2016 4.980 5.260 4.960 5.210 7,899 +0.13(+2.56%)
Feb 23, 2016 4.910 5.290 4.910 5.080 15,653 +0.07(+1.40%)
Feb 22, 2016 5.070 5.110 4.750 5.010 26,199 -0.11(-2.15%)
Feb 19, 2016 5.310 5.310 5.080 5.120 6,129 +0.08(+1.59%)
Feb 18, 2016 5.200 5.240 5.040 5.040 5,795 -0.24(-4.55%)
Feb 17, 2016 4.970 5.430 4.900 5.280 26,154 +0.25(+4.97%)
Feb 16, 2016 5.280 5.290 5.030 5.030 14,231 -0.27(-5.09%)
Feb 12, 2016 5.410 5.300 5.300 5.300 7,600 +0.00(+0.00%)
Feb 11, 2016 5.140 5.490 5.124 5.300 15,138 -0.25(-4.50%)
Feb 10, 2016 5.150 5.600 5.090 5.550 17,554 +0.37(+7.14%)
Feb 09, 2016 5.060 5.220 5.060 5.180 19,530 +0.11(+2.17%)
Feb 08, 2016 5.220 5.220 4.850 5.070 10,817 -0.26(-4.88%)
Feb 05, 2016 5.140 5.340 5.140 5.330 6,726 -0.03(-0.56%)
Feb 04, 2016 5.450 5.550 5.360 5.360 5,517 -0.08(-1.47%)
Feb 03, 2016 5.530 5.630 5.330 5.440 22,786 +0.03(+0.55%)
Feb 02, 2016 5.938 5.938 5.540 5.410 8,066 -0.42(-7.20%)
Feb 01, 2016 5.600 5.910 5.577 5.830 12,424 +0.20(+3.55%)
Jan 29, 2016 5.650 5.900 5.540 5.630 42,004 -0.06(-1.05%)
Jan 28, 2016 5.790 5.900 5.480 5.690 14,871 +0.11(+1.97%)
Jan 27, 2016 5.620 5.950 5.420 5.580 30,626 -0.04(-0.71%)
Jan 26, 2016 5.670 5.670 5.533 5.620 7,325 -0.06(-1.06%)
Jan 25, 2016 5.520 5.880 5.520 5.680 14,494 -0.04(-0.70%)
Jan 22, 2016 6.320 5.770 5.430 5.720 21,984 -0.05(-0.87%)
Jan 21, 2016 5.730 5.880 5.440 5.770 16,809 +0.03(+0.52%)
Jan 20, 2016 5.500 5.750 5.260 5.740 17,137 +0.23(+4.17%)
Jan 19, 2016 5.740 5.740 5.500 5.510 19,904 -0.24(-4.17%)
Jan 15, 2016 5.830 5.750 5.750 5.750 20,400 -0.26(-4.33%)
Jan 14, 2016 5.900 6.100 5.720 6.010 38,845 -0.15(-2.44%)
Jan 13, 2016 6.220 6.350 6.100 6.160 16,923 -0.23(-3.60%)
Jan 12, 2016 6.100 6.530 6.100 6.390 11,402 -0.12(-1.84%)
Jan 11, 2016 6.546 6.583 6.410 6.510 36,655 +0.00(+0.00%)
Jan 08, 2016 6.410 6.610 5.930 6.510 42,022 +0.18(+2.84%)
Jan 07, 2016 6.330 6.420 5.430 6.330 30,738 -0.09(-1.40%)
Jan 06, 2016 6.370 6.590 6.350 6.420 23,877 +0.00(+0.00%)
Jan 05, 2016 6.410 6.495 6.240 6.420 41,286 +0.05(+0.78%)
Jan 04, 2016 6.360 6.500 6.360 6.370 8,556 -0.09(-1.39%)
Dec 31, 2015 6.400 6.460 6.460 6.460 17,300 -0.01(-0.15%)
Dec 30, 2015 6.495 6.580 6.460 6.470 24,190 -0.03(-0.46%)
Dec 29, 2015 6.510 6.564 6.490 6.500 26,735 -0.02(-0.31%)
Dec 28, 2015 6.510 6.570 6.480 6.520 39,389 -0.08(-1.21%)
Dec 24, 2015 6.550 6.600 6.600 6.600 8,800 +0.09(+1.38%)
Dec 23, 2015 6.490 6.630 6.390 6.510 46,054 +0.01(+0.15%)
Dec 22, 2015 6.646 6.646 6.410 6.500 41,336 -0.23(-3.42%)
Dec 21, 2015 6.410 6.850 6.410 6.730 65,017 +0.37(+5.82%)
Dec 18, 2015 6.280 6.500 6.160 6.360 33,360 +0.06(+0.95%)
Dec 17, 2015 6.350 6.360 6.290 6.300 13,332 -0.05(-0.79%)
Dec 16, 2015 6.210 6.450 6.180 6.350 22,932 +0.15(+2.42%)
Dec 15, 2015 5.980 6.460 5.971 6.200 55,955 +0.09(+1.47%)
Dec 14, 2015 6.170 6.182 4.940 6.110 86,293 -0.13(-2.08%)
Dec 11, 2015 6.684 6.750 6.240 6.240 44,021 -0.50(-7.42%)
Dec 10, 2015 6.560 6.740 6.560 6.740 32,729 +0.13(+1.97%)
Dec 09, 2015 6.780 6.810 6.540 6.610 29,157 -0.17(-2.51%)
Dec 08, 2015 6.670 6.840 6.540 6.780 31,196 +0.02(+0.30%)
Dec 07, 2015 6.970 6.970 6.650 6.760 31,573 -0.24(-3.43%)
Dec 04, 2015 7.060 7.110 6.970 7.000 39,072 +0.00(+0.00%)
Dec 03, 2015 6.880 7.190 6.880 7.000 42,709 +0.06(+0.86%)
Dec 02, 2015 6.880 7.000 6.860 6.940 14,638 -0.03(-0.43%)
Dec 01, 2015 6.860 7.000 6.700 6.970 36,655 +0.07(+1.01%)
Nov 30, 2015 7.100 7.100 6.850 6.900 38,481 -0.20(-2.82%)
Nov 27, 2015 7.110 7.190 7.010 7.100 11,296 +0.03(+0.42%)
Nov 25, 2015 6.540 7.070 7.070 7.070 108,900 +0.28(+4.12%)
Nov 24, 2015 7.120 7.190 6.320 6.790 121,361 -0.26(-3.69%)
Nov 23, 2015 7.430 7.430 7.000 7.050 71,822 -0.38(-5.11%)
Nov 20, 2015 7.420 7.430 7.290 7.430 45,598 +0.07(+0.95%)
Nov 19, 2015 7.410 7.420 7.330 7.360 34,691 -0.01(-0.14%)
Nov 18, 2015 7.370 7.380 7.230 7.370 46,959 -0.01(-0.14%)
Nov 17, 2015 7.500 7.500 7.370 7.380 24,063 +0.01(+0.14%)
Nov 16, 2015 7.250 7.420 7.250 7.370 37,873 +0.07(+0.96%)
Nov 13, 2015 7.280 7.500 7.250 7.300 47,296 -0.06(-0.82%)
Nov 12, 2015 7.400 7.550 7.360 7.360 33,608 -0.10(-1.34%)
Nov 11, 2015 7.200 7.460 7.163 7.460 67,607 +0.21(+2.90%)
Nov 10, 2015 7.200 7.310 6.730 7.250 34,878 +0.05(+0.69%)
Nov 09, 2015 7.550 7.610 7.160 7.200 54,019 -0.25(-3.36%)
Nov 06, 2015 7.490 7.490 7.250 7.450 56,825 -0.04(-0.53%)
Nov 05, 2015 7.170 7.540 7.160 7.490 91,115 +0.34(+4.76%)
Nov 04, 2015 6.880 7.210 6.820 7.150 106,422 +0.35(+5.07%)
Nov 03, 2015 6.740 6.840 6.600 6.805 84,209 +0.01(+0.22%)
Nov 02, 2015 6.780 6.960 6.650 6.790 93,777 +0.01(+0.15%)
Oct 30, 2015 6.850 7.080 6.630 6.780 144,153 -0.07(-1.02%)
Oct 29, 2015 6.650 7.400 6.500 6.850 217,734 +0.41(+6.37%)
Oct 28, 2015 6.220 6.520 6.220 6.440 56,241 +0.22(+3.54%)
Oct 27, 2015 6.400 6.400 6.200 6.220 36,228 -0.15(-2.35%)
Oct 26, 2015 6.470 6.470 6.330 6.370 37,531 -0.03(-0.47%)
Oct 23, 2015 6.360 6.480 6.270 6.400 59,024 +0.07(+1.11%)
Oct 22, 2015 6.320 6.490 6.274 6.330 38,229 +0.05(+0.80%)
Oct 21, 2015 6.360 6.390 6.150 6.280 42,704 -0.07(-1.10%)
Oct 20, 2015 6.400 6.702 6.260 6.350 146,846 +0.04(+0.63%)
Oct 19, 2015 6.080 6.370 6.077 6.310 70,614 +0.27(+4.47%)
Oct 16, 2015 5.750 6.090 5.730 6.040 54,851 +0.29(+5.04%)
Oct 15, 2015 5.620 5.790 5.530 5.750 49,379 +0.19(+3.42%)
Oct 14, 2015 5.600 5.600 5.530 5.560 12,376 +0.05(+0.91%)
Oct 13, 2015 5.520 5.617 5.380 5.510 17,473 -0.00(-0.09%)
Oct 12, 2015 5.240 5.550 5.010 5.515 57,862 +0.24(+4.55%)
Oct 09, 2015 5.830 5.870 5.220 5.275 92,589 -0.58(-9.91%)
Oct 08, 2015 5.840 6.000 5.810 5.855 35,169 -0.01(-0.25%)
Oct 07, 2015 6.070 6.080 5.780 5.870 50,787 -0.21(-3.45%)
Oct 06, 2015 6.050 6.191 6.000 6.080 54,400 -0.04(-0.65%)
Oct 05, 2015 6.000 6.387 5.950 6.120 157,608 +0.13(+2.17%)
Oct 02, 2015 6.000 6.000 5.874 5.990 25,352 +0.00(+0.00%)
Oct 01, 2015 6.000 6.000 5.830 5.990 70,157 +0.10(+1.70%)
Sep 30, 2015 6.000 6.000 5.785 5.890 83,574 +0.05(+0.86%)
Sep 29, 2015 5.740 6.000 5.700 5.840 113,539 +0.16(+2.82%)
Sep 28, 2015 5.510 5.700 5.360 5.680 44,912 +0.23(+4.22%)
Sep 25, 2015 5.340 5.490 5.180 5.450 21,440 +0.13(+2.44%)
Sep 24, 2015 5.180 5.390 5.160 5.320 20,346 +0.02(+0.38%)
Sep 23, 2015 5.480 5.489 5.270 5.300 45,878 -0.07(-1.30%)
Sep 22, 2015 5.500 5.650 5.360 5.370 58,177 +0.00(+0.00%)
Sep 21, 2015 5.200 5.490 5.196 5.370 63,565 +0.26(+5.09%)
Sep 18, 2015 4.830 5.120 4.770 5.110 47,435 +0.12(+2.40%)
Sep 17, 2015 4.850 5.200 4.820 4.990 75,639 +0.14(+2.89%)
Sep 16, 2015 4.850 4.860 4.700 4.850 506,257 +0.02(+0.41%)
Sep 15, 2015 4.730 4.875 4.730 4.830 3,461 +0.07(+1.47%)
Sep 14, 2015 4.820 4.867 4.650 4.760 7,396 -0.05(-1.04%)
Sep 11, 2015 4.760 4.840 4.650 4.810 3,691 +0.08(+1.69%)
Sep 10, 2015 4.720 4.980 4.680 4.730 18,167 +0.11(+2.38%)
Sep 09, 2015 4.750 4.930 4.600 4.620 7,522 -0.10(-2.12%)
Sep 08, 2015 5.000 5.000 4.680 4.720 15,394 -0.13(-2.68%)
Sep 04, 2015 4.580 4.850 4.850 4.850 8,700 +0.28(+6.13%)
Sep 03, 2015 4.560 4.690 4.440 4.570 7,914 +0.06(+1.33%)
Sep 02, 2015 4.400 4.580 4.260 4.510 160,904 +0.13(+2.97%)
Sep 01, 2015 4.350 4.440 4.270 4.380 85,836 +0.04(+0.92%)
Aug 31, 2015 4.300 4.450 4.210 4.340 26,741 +0.01(+0.23%)
Aug 28, 2015 4.280 4.440 4.260 4.330 4,504 -0.02(-0.46%)
Aug 27, 2015 4.246 4.444 4.210 4.350 15,806 +0.11(+2.59%)
Aug 26, 2015 4.220 4.250 4.200 4.240 7,597 -0.04(-0.93%)
Aug 25, 2015 4.320 4.350 4.200 4.280 8,049 +0.00(+0.00%)
Aug 24, 2015 4.200 4.310 4.200 4.280 8,100 -0.03(-0.70%)
Aug 21, 2015 4.260 4.430 4.220 4.310 10,507 -0.02(-0.35%)
Aug 20, 2015 4.420 4.490 4.220 4.325 3,721 -0.12(-2.81%)
Aug 19, 2015 4.345 4.470 4.330 4.450 1,874 +0.01(+0.23%)
Aug 18, 2015 4.450 4.450 4.420 4.440 954 +0.02(+0.45%)
Aug 17, 2015 4.460 4.500 4.312 4.420 36,630 -0.08(-1.78%)
Aug 14, 2015 4.378 4.570 4.378 4.500 4,913 +0.21(+5.02%)
Aug 13, 2015 4.250 4.470 4.212 4.285 9,826 +0.01(+0.17%)
Aug 12, 2015 4.200 4.300 4.200 4.278 3,365 +0.07(+1.61%)
Aug 11, 2015 4.430 4.440 4.210 4.210 25,050 -0.23(-5.18%)
Aug 10, 2015 4.430 4.680 4.290 4.440 28,074 +0.07(+1.60%)
Aug 07, 2015 4.390 4.430 4.274 4.370 12,220 +0.04(+0.92%)
Aug 06, 2015 4.210 4.400 4.210 4.330 6,434 -0.06(-1.37%)
Aug 05, 2015 4.280 4.390 4.280 4.390 23,229 +0.12(+2.81%)
Aug 04, 2015 4.260 4.410 4.243 4.270 10,798 +0.02(+0.59%)
Aug 03, 2015 4.150 4.350 4.150 4.245 12,640 +0.17(+4.30%)
Jul 31, 2015 4.300 4.350 4.060 4.070 7,693 -0.21(-4.80%)
Jul 30, 2015 4.180 4.420 4.150 4.275 28,597 +0.21(+5.04%)
Jul 29, 2015 4.060 4.180 3.976 4.070 4,903 +0.13(+3.30%)
Jul 28, 2015 3.990 4.000 3.940 3.940 6,182 -0.04(-1.10%)
Jul 27, 2015 3.998 4.069 3.952 3.984 51,077 +0.08(+2.15%)
Jul 24, 2015 3.990 3.990 3.900 3.900 11,050 -0.06(-1.52%)
Jul 23, 2015 3.960 4.010 3.950 3.960 9,947 -0.04(-1.00%)
Jul 22, 2015 3.960 4.000 3.960 4.000 6,592 -0.03(-0.74%)
Jul 21, 2015 3.940 4.046 3.940 4.030 79,065 +0.07(+1.77%)
Jul 20, 2015 3.960 4.016 3.960 3.960 5,443 -0.01(-0.25%)
Jul 17, 2015 4.030 4.056 3.940 3.970 10,826 -0.07(-1.73%)
Jul 16, 2015 4.010 4.060 4.010 4.040 4,453 +0.02(+0.50%)
Jul 15, 2015 4.010 4.048 3.950 4.020 122,904 -0.01(-0.25%)
Jul 14, 2015 4.011 4.090 4.011 4.030 19,417 +0.02(+0.50%)
Jul 13, 2015 4.100 4.100 4.000 4.010 24,014 -0.06(-1.47%)
Jul 10, 2015 4.040 4.080 4.030 4.070 12,193 +0.02(+0.49%)
Jul 09, 2015 4.010 4.083 4.010 4.050 7,139 +0.04(+1.00%)
Jul 08, 2015 4.140 4.140 4.000 4.010 7,969 -0.12(-2.91%)
Jul 07, 2015 4.000 4.140 4.000 4.130 6,032 +0.10(+2.48%)
Jul 06, 2015 4.050 4.180 4.010 4.030 11,167 -0.09(-2.18%)
Jul 02, 2015 4.130 4.120 4.120 4.120 113,600 -0.01(-0.24%)
Jul 01, 2015 4.190 4.190 4.130 4.130 11,605 -0.06(-1.43%)
Jun 30, 2015 4.190 4.200 4.180 4.190 4,691 -0.07(-1.64%)
Jun 29, 2015 4.180 4.260 4.140 4.260 14,198 +0.09(+2.16%)
Jun 26, 2015 4.140 4.250 4.140 4.170 11,439 +0.02(+0.48%)
Jun 25, 2015 4.140 4.270 4.140 4.150 512 -0.06(-1.43%)
Jun 24, 2015 4.180 4.305 4.140 4.210 14,411 +0.03(+0.72%)
Jun 23, 2015 4.090 4.379 4.090 4.180 2,396 -0.02(-0.48%)
Jun 22, 2015 4.190 4.370 4.000 4.200 2,589 -0.02(-0.47%)
Jun 19, 2015 4.415 4.415 4.220 4.220 8,588 -0.18(-4.09%)
Jun 18, 2015 4.406 4.450 4.400 4.400 3,440 +0.00(+0.00%)
Jun 17, 2015 4.440 4.440 4.230 4.400 8,130 +0.10(+2.33%)
Jun 16, 2015 4.180 4.350 4.180 4.300 10,844 +0.02(+0.47%)
Jun 15, 2015 4.040 4.400 4.040 4.280 17,791 +0.15(+3.63%)
Jun 12, 2015 4.080 4.400 4.020 4.130 15,265 +0.05(+1.23%)
Jun 11, 2015 4.170 4.420 4.080 4.080 8,152 -0.08(-1.92%)
Jun 10, 2015 4.176 4.410 4.020 4.160 65,472 +0.04(+0.97%)
Jun 09, 2015 4.240 4.250 4.120 4.120 11,487 -0.12(-2.83%)
Jun 08, 2015 4.200 4.250 4.102 4.240 28,510 +0.08(+1.92%)
Jun 05, 2015 4.000 4.240 3.950 4.160 55,903 +0.16(+4.00%)
Jun 04, 2015 4.170 4.190 3.911 4.000 124,083 -0.24(-5.66%)
Jun 03, 2015 4.047 4.250 4.047 4.240 33,298 +0.21(+5.21%)
Jun 02, 2015 4.080 4.080 4.000 4.030 65,803 +0.00(+0.00%)
Jun 01, 2015 4.090 4.160 4.040 4.030 52,717 -0.10(-2.42%)
May 29, 2015 4.140 4.200 4.000 4.130 13,177 -0.02(-0.48%)
May 28, 2015 3.950 4.170 3.950 4.150 75,623 +0.25(+6.41%)
May 27, 2015 4.340 4.350 3.870 3.900 236,986 -0.39(-9.09%)
May 26, 2015 4.300 4.360 4.200 4.290 44,208 +0.04(+1.06%)
May 22, 2015 4.350 4.245 4.245 4.245 16,100 -0.07(-1.51%)
May 21, 2015 4.429 4.450 4.300 4.310 56,083 +0.02(+0.47%)
May 20, 2015 4.190 4.320 4.190 4.290 33,917 +0.10(+2.39%)
May 19, 2015 4.200 4.200 4.180 4.190 22,276 -0.04(-0.95%)
May 18, 2015 4.200 4.250 4.200 4.230 7,963 +0.00(+0.00%)
May 15, 2015 4.200 4.240 4.150 4.230 21,861 +0.05(+1.20%)
May 14, 2015 4.100 4.180 4.100 4.180 14,310 +0.06(+1.46%)
May 13, 2015 4.200 4.200 4.120 4.120 5,684 -0.07(-1.67%)
May 12, 2015 4.110 4.190 4.080 4.190 15,607 +0.14(+3.46%)
May 11, 2015 4.120 4.150 3.900 4.050 1,121,814 -0.10(-2.41%)
May 08, 2015 3.965 4.150 3.965 4.150 3,976 +0.19(+4.80%)
May 07, 2015 4.030 4.030 3.830 3.960 65,713 -0.04(-1.00%)
May 06, 2015 4.000 4.160 3.880 4.000 45,548 -0.05(-1.23%)
May 05, 2015 4.029 4.090 4.029 4.050 25,258 +0.00(+0.00%)
May 04, 2015 4.100 4.181 4.000 4.050 67,130 -0.05(-1.22%)
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.