Energy Focus Inc (NQ: EFOI )

3.890 USD +0.030 (+0.78%)
Streaming Delayed Price Updated: 2:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.80 17.00 15.25 16.10 6,623 +0.25(+1.58%)
May 30, 2017 17.40 17.40 15.80 15.85 10,923 -0.75(-4.52%)
May 26, 2017 16.39 16.70 16.39 16.60 1,274 -0.10(-0.60%)
May 25, 2017 16.65 16.90 16.30 16.70 4,378 -0.45(-2.62%)
May 24, 2017 16.60 17.40 16.07 17.15 13,613 +0.55(+3.31%)
May 23, 2017 15.85 16.60 15.85 16.60 8,257 +0.65(+4.08%)
May 22, 2017 15.75 16.00 15.75 15.95 2,642 +0.05(+0.31%)
May 19, 2017 15.60 16.00 15.60 15.90 4,791 +0.10(+0.63%)
May 18, 2017 15.55 16.05 15.55 15.80 1,549 -0.40(-2.47%)
May 17, 2017 15.70 16.40 15.70 16.20 1,735 +0.45(+2.86%)
May 16, 2017 15.85 16.40 15.65 15.75 4,975 -0.35(-2.17%)
May 15, 2017 15.30 16.35 15.25 16.10 4,247 +0.63(+4.04%)
May 12, 2017 15.40 16.05 15.25 15.47 3,676 +0.03(+0.16%)
May 11, 2017 15.95 16.60 15.35 15.45 5,560 -0.60(-3.74%)
May 10, 2017 16.10 16.20 15.60 16.05 3,136 -0.08(-0.47%)
May 09, 2017 15.65 16.20 15.20 16.12 4,673 +0.47(+3.04%)
May 08, 2017 16.60 16.90 15.24 15.65 17,545 -1.30(-7.67%)
May 05, 2017 13.55 17.60 13.48 16.95 51,638 +3.40(+25.09%)
May 04, 2017 13.50 13.60 12.25 13.55 24,796 +0.45(+3.44%)
May 03, 2017 13.85 13.88 12.65 13.10 17,627 -0.90(-6.43%)
May 02, 2017 14.05 14.30 13.75 14.00 10,819 -0.30(-2.10%)
May 01, 2017 15.25 15.45 14.20 14.30 11,857 -1.15(-7.44%)
Apr 28, 2017 15.40 15.45 15.35 15.45 2,704 +0.05(+0.32%)
Apr 27, 2017 15.50 16.20 15.40 15.40 2,547 -0.25(-1.60%)
Apr 26, 2017 15.35 16.30 15.33 15.65 10,298 +0.40(+2.62%)
Apr 25, 2017 15.75 15.75 15.15 15.25 5,085 -0.30(-1.93%)
Apr 24, 2017 15.65 16.28 15.30 15.55 4,697 -0.05(-0.32%)
Apr 21, 2017 16.00 16.25 15.25 15.60 3,085 -0.75(-4.59%)
Apr 20, 2017 16.20 16.45 16.10 16.35 4,813 +0.15(+0.93%)
Apr 19, 2017 15.75 16.45 15.55 16.20 7,850 +0.45(+2.86%)
Apr 18, 2017 15.75 15.85 15.60 15.75 2,718 -0.05(-0.32%)
Apr 17, 2017 15.65 15.85 15.40 15.80 1,374 +0.25(+1.61%)
Apr 13, 2017 15.45 16.21 15.32 15.55 3,483 -0.60(-3.72%)
Apr 12, 2017 15.15 16.25 15.15 16.15 4,618 +0.90(+5.90%)
Apr 11, 2017 15.90 16.10 15.15 15.25 5,379 -0.35(-2.24%)
Apr 10, 2017 15.70 15.80 15.30 15.60 2,498 +0.10(+0.65%)
Apr 07, 2017 15.95 16.65 15.40 15.50 8,065 -0.40(-2.52%)
Apr 06, 2017 15.45 16.20 15.15 15.90 3,679 +0.75(+4.95%)
Apr 05, 2017 15.25 16.06 15.10 15.15 9,685 -0.20(-1.30%)
Apr 04, 2017 15.65 16.15 15.30 15.35 5,068 -0.50(-3.15%)
Apr 03, 2017 16.75 17.41 15.80 15.85 11,301 -0.60(-3.65%)
Mar 31, 2017 16.10 17.75 15.75 16.45 16,668 +0.10(+0.61%)
Mar 30, 2017 15.60 17.35 15.60 16.35 18,485 +0.50(+3.15%)
Mar 29, 2017 15.75 16.20 15.50 15.85 3,347 +0.00(+0.00%)
Mar 28, 2017 15.85 16.40 15.55 15.85 8,622 +0.20(+1.28%)
Mar 27, 2017 15.85 15.99 15.50 15.65 4,082 -0.40(-2.49%)
Mar 24, 2017 16.30 16.30 15.75 16.05 5,380 -0.20(-1.23%)
Mar 23, 2017 17.32 17.32 15.80 16.25 6,066 -0.45(-2.69%)
Mar 22, 2017 17.20 18.20 15.65 16.70 28,008 -0.55(-3.19%)
Mar 21, 2017 18.25 18.30 16.35 17.25 15,005 -1.15(-6.25%)
Mar 20, 2017 17.80 18.80 17.60 18.40 16,888 +0.60(+3.37%)
Mar 17, 2017 16.90 18.65 16.05 17.80 18,426 +0.90(+5.33%)
Mar 16, 2017 17.25 17.30 16.55 16.90 2,104 +0.00(+0.00%)
Mar 15, 2017 15.75 17.40 15.75 16.90 9,905 +1.05(+6.62%)
Mar 14, 2017 15.90 16.00 15.65 15.85 9,236 +0.15(+0.96%)
Mar 13, 2017 15.90 16.10 15.65 15.70 7,482 +0.00(+0.00%)
Mar 10, 2017 15.70 15.75 15.59 15.70 5,458 +0.15(+0.96%)
Mar 09, 2017 15.80 16.52 15.50 15.55 12,963 -0.20(-1.27%)
Mar 08, 2017 15.85 16.00 15.60 15.75 6,953 -0.25(-1.56%)
Mar 07, 2017 16.00 16.05 15.60 16.00 13,390 +0.30(+1.91%)
Mar 06, 2017 15.85 15.90 15.55 15.70 10,067 -0.15(-0.95%)
Mar 03, 2017 16.15 16.35 15.60 15.85 12,355 -0.45(-2.76%)
Mar 02, 2017 16.00 16.88 15.90 16.30 15,609 +0.30(+1.87%)
Mar 01, 2017 15.95 16.50 15.51 16.00 20,058 +0.55(+3.56%)
Feb 28, 2017 17.45 17.65 15.15 15.45 36,545 -1.70(-9.91%)
Feb 27, 2017 18.25 18.80 17.15 17.15 22,611 -1.25(-6.79%)
Feb 24, 2017 18.25 19.45 18.25 18.40 12,981 -0.15(-0.81%)
Feb 23, 2017 18.05 19.70 17.45 18.55 38,956 +0.00(+0.00%)
Feb 22, 2017 19.00 19.65 18.25 18.55 34,019 -1.05(-5.36%)
Feb 21, 2017 21.75 22.45 19.00 19.60 59,529 -2.90(-12.89%)
Feb 17, 2017 22.50 22.50 22.50 0 -1.05(-4.46%)
Feb 16, 2017 23.00 24.00 22.60 23.55 26,546 +0.55(+2.39%)
Feb 15, 2017 22.10 23.65 22.05 23.00 18,777 +1.10(+5.02%)
Feb 14, 2017 23.24 23.37 21.90 21.90 12,447 -0.70(-3.10%)
Feb 13, 2017 23.15 23.15 22.50 22.60 6,839 -0.30(-1.31%)
Feb 10, 2017 22.45 23.25 22.45 22.90 4,579 +0.35(+1.55%)
Feb 09, 2017 23.12 23.30 22.50 22.55 5,394 -0.45(-1.96%)
Feb 08, 2017 22.60 23.75 22.33 23.00 19,054 +0.30(+1.32%)
Feb 07, 2017 22.85 23.11 22.65 22.70 2,384 -0.37(-1.63%)
Feb 06, 2017 23.00 23.98 22.80 23.07 4,558 +0.07(+0.33%)
Feb 03, 2017 23.35 24.30 22.80 23.00 3,152 -0.45(-1.92%)
Feb 02, 2017 23.50 24.25 22.80 23.45 9,607 -0.35(-1.47%)
Feb 01, 2017 23.20 24.50 23.20 23.80 12,616 +0.45(+1.93%)
Jan 31, 2017 22.95 23.95 22.65 23.35 2,806 +0.40(+1.74%)
Jan 30, 2017 23.25 23.52 22.65 22.95 3,091 -0.75(-3.16%)
Jan 27, 2017 24.05 24.05 22.75 23.70 2,735 +0.30(+1.28%)
Jan 26, 2017 24.00 24.25 22.55 23.40 8,157 -0.80(-3.31%)
Jan 25, 2017 23.45 24.35 23.40 24.20 7,028 +0.90(+3.86%)
Jan 24, 2017 22.55 24.75 22.55 23.30 4,629 +0.65(+2.87%)
Jan 23, 2017 23.50 24.30 22.50 22.65 8,786 -1.10(-4.63%)
Jan 20, 2017 23.95 24.09 23.30 23.75 3,795 +0.05(+0.21%)
Jan 19, 2017 23.60 24.35 23.40 23.70 8,580 -0.05(-0.21%)
Jan 18, 2017 23.90 24.50 23.70 23.75 4,200 -0.25(-1.04%)
Jan 17, 2017 25.25 25.25 24.00 24.00 7,114 -1.30(-5.14%)
Jan 13, 2017 25.30 25.30 25.30 0 -0.08(-0.30%)
Jan 12, 2017 25.25 25.51 25.15 25.38 6,974 -0.12(-0.49%)
Jan 11, 2017 25.50 25.50 25.10 25.50 6,722 +0.10(+0.39%)
Jan 10, 2017 24.53 25.50 24.53 25.40 3,506 -0.05(-0.20%)
Jan 09, 2017 25.25 25.92 24.80 25.45 16,632 +0.25(+0.99%)
Jan 06, 2017 24.40 25.25 23.80 25.20 4,735 +0.30(+1.20%)
Jan 05, 2017 24.90 25.00 23.75 24.90 7,195 +0.10(+0.40%)
Jan 04, 2017 22.18 25.45 21.95 24.80 16,080 +2.35(+10.47%)
Jan 03, 2017 21.30 22.45 21.13 22.45 3,351 +1.20(+5.65%)
Dec 30, 2016 21.25 21.25 21.25 0 -0.42(-1.96%)
Dec 29, 2016 21.65 22.45 21.42 21.67 13,796 -0.23(-1.03%)
Dec 28, 2016 22.85 23.65 21.50 21.90 20,205 -1.30(-5.60%)
Dec 27, 2016 21.75 23.47 21.75 23.20 7,687 +1.20(+5.45%)
Dec 23, 2016 22.00 22.00 22.00 0 +0.40(+1.85%)
Dec 22, 2016 22.20 22.50 21.45 21.60 7,016 -0.35(-1.59%)
Dec 21, 2016 23.75 23.75 21.65 21.95 20,204 -1.90(-7.97%)
Dec 20, 2016 24.65 24.65 23.70 23.85 7,447 -0.50(-2.05%)
Dec 19, 2016 24.45 24.55 23.65 24.35 10,398 -0.20(-0.81%)
Dec 16, 2016 24.00 24.70 23.70 24.55 11,918 +0.40(+1.66%)
Dec 15, 2016 24.15 24.60 23.75 24.15 4,820 -0.20(-0.82%)
Dec 14, 2016 24.95 25.05 24.25 24.35 11,642 -0.85(-3.37%)
Dec 13, 2016 25.75 25.75 24.59 25.20 5,988 -0.20(-0.79%)
Dec 12, 2016 25.30 25.75 24.65 25.40 8,590 +0.10(+0.40%)
Dec 09, 2016 25.49 25.55 24.65 25.30 5,111 -0.25(-0.98%)
Dec 08, 2016 25.25 25.90 25.25 25.55 7,963 -0.10(-0.39%)
Dec 07, 2016 25.25 26.00 25.25 25.65 10,046 +0.25(+0.98%)
Dec 06, 2016 24.75 25.70 23.85 25.40 10,767 +0.40(+1.60%)
Dec 05, 2016 25.60 26.00 23.70 25.00 25,659 -0.70(-2.72%)
Dec 02, 2016 25.35 25.75 24.58 25.70 7,800 +0.35(+1.38%)
Dec 01, 2016 24.50 26.20 23.93 25.35 11,149 +1.10(+4.54%)
Nov 30, 2016 24.05 24.65 23.40 24.25 9,734 +0.65(+2.75%)
Nov 29, 2016 24.45 24.85 23.50 23.60 6,544 -0.85(-3.48%)
Nov 28, 2016 25.20 25.20 24.05 24.45 7,642 -0.80(-3.17%)
Nov 25, 2016 25.50 25.65 24.80 25.25 2,056 -0.05(-0.20%)
Nov 23, 2016 25.30 25.30 25.30 0 -0.05(-0.20%)
Nov 22, 2016 25.65 26.60 24.90 25.35 11,778 -0.25(-0.98%)
Nov 21, 2016 25.80 26.55 24.40 25.60 22,018 +0.20(+0.79%)
Nov 18, 2016 25.10 25.85 23.25 25.40 25,081 +0.60(+2.42%)
Nov 17, 2016 24.55 25.75 24.50 24.80 20,909 +0.90(+3.77%)
Nov 16, 2016 23.15 24.95 22.45 23.90 17,281 +0.20(+0.84%)
Nov 15, 2016 23.10 23.75 22.25 23.70 15,808 +0.50(+2.16%)
Nov 14, 2016 22.00 23.25 21.00 23.20 44,908 +1.55(+7.16%)
Nov 11, 2016 21.50 21.90 20.60 21.65 11,279 +0.20(+0.93%)
Nov 10, 2016 20.15 21.65 18.70 21.45 20,194 +1.55(+7.79%)
Nov 09, 2016 16.90 19.90 16.69 19.90 15,757 +2.00(+11.17%)
Nov 08, 2016 16.20 17.70 16.00 17.90 12,973 +1.70(+10.49%)
Nov 07, 2016 16.85 17.05 15.80 16.20 10,923 -0.25(-1.52%)
Nov 04, 2016 16.00 16.55 15.15 16.45 19,036 +0.25(+1.54%)
Nov 03, 2016 17.55 18.20 14.75 16.20 49,835 -3.50(-17.77%)
Nov 02, 2016 19.65 19.85 19.15 19.70 11,653 -0.10(-0.51%)
Nov 01, 2016 20.30 20.30 19.65 19.80 11,693 -0.65(-3.18%)
Oct 31, 2016 21.00 21.00 19.85 20.45 4,772 -0.45(-2.15%)
Oct 28, 2016 21.00 22.10 20.25 20.90 12,106 -0.45(-2.11%)
Oct 27, 2016 20.40 21.40 19.75 21.35 13,893 +1.20(+5.96%)
Oct 26, 2016 20.10 20.60 20.00 20.15 4,300 +0.25(+1.26%)
Oct 25, 2016 19.55 20.40 19.50 19.90 13,530 +0.10(+0.51%)
Oct 24, 2016 21.20 21.20 19.40 19.80 21,607 -0.95(-4.58%)
Oct 21, 2016 20.45 21.10 19.95 20.75 23,206 +0.40(+1.97%)
Oct 20, 2016 22.35 22.36 20.35 20.35 16,231 -1.55(-7.08%)
Oct 19, 2016 22.95 23.00 21.75 21.90 8,143 -0.90(-3.95%)
Oct 18, 2016 22.90 23.28 22.00 22.80 7,149 +0.15(+0.66%)
Oct 17, 2016 21.10 22.95 21.05 22.65 18,648 +1.65(+7.86%)
Oct 14, 2016 21.10 21.25 20.74 21.00 5,226 +0.15(+0.72%)
Oct 13, 2016 21.50 21.90 20.15 20.85 17,519 -0.50(-2.34%)
Oct 12, 2016 21.00 21.70 20.95 21.35 5,595 +0.45(+2.15%)
Oct 11, 2016 22.00 22.00 20.75 20.90 12,085 -1.35(-6.07%)
Oct 10, 2016 22.55 23.40 22.20 22.25 9,464 -0.35(-1.55%)
Oct 07, 2016 22.90 23.60 22.50 22.60 9,025 -0.30(-1.31%)
Oct 06, 2016 23.55 23.95 22.65 22.90 11,788 -0.80(-3.38%)
Oct 05, 2016 25.00 25.00 23.25 23.70 20,910 -1.45(-5.77%)
Oct 04, 2016 26.35 26.70 24.50 25.15 36,295 -0.65(-2.52%)
Oct 03, 2016 24.70 26.84 23.83 25.80 48,117 +1.35(+5.52%)
Sep 30, 2016 24.80 26.05 24.35 24.45 20,760 +0.35(+1.45%)
Sep 29, 2016 24.25 27.50 22.85 24.10 138,981 +1.60(+7.11%)
Sep 28, 2016 20.25 22.84 20.25 22.50 32,674 +2.20(+10.84%)
Sep 27, 2016 19.70 20.30 19.70 20.30 11,228 +0.60(+3.05%)
Sep 26, 2016 20.00 20.15 19.62 19.70 19,915 -0.30(-1.50%)
Sep 23, 2016 20.15 20.25 19.90 20.00 14,423 +0.00(+0.00%)
Sep 22, 2016 19.90 20.35 19.90 20.00 17,374 +0.15(+0.76%)
Sep 21, 2016 19.50 20.00 19.35 19.85 10,738 +0.60(+3.12%)
Sep 20, 2016 19.15 19.70 19.00 19.25 6,583 +0.10(+0.52%)
Sep 19, 2016 18.75 20.25 18.74 19.15 23,140 +0.20(+1.06%)
Sep 16, 2016 18.85 19.00 18.35 18.95 13,764 +0.10(+0.53%)
Sep 15, 2016 18.30 19.25 18.30 18.85 14,058 +0.35(+1.89%)
Sep 14, 2016 19.25 19.45 18.05 18.50 22,985 -0.80(-4.15%)
Sep 13, 2016 19.75 19.85 19.15 19.30 23,015 -0.45(-2.28%)
Sep 12, 2016 19.75 19.97 19.75 19.75 22,642 -0.05(-0.25%)
Sep 09, 2016 20.00 20.40 19.75 19.80 22,138 -0.20(-1.00%)
Sep 08, 2016 19.75 20.50 19.75 20.00 21,575 +0.10(+0.50%)
Sep 07, 2016 19.90 20.10 19.85 19.90 16,991 +0.15(+0.76%)
Sep 06, 2016 19.65 19.75 19.50 19.75 9,426 +0.25(+1.28%)
Sep 02, 2016 19.45 19.50 19.50 19.50 11,940 +0.15(+0.78%)
Sep 01, 2016 19.50 19.90 19.15 19.35 26,328 -0.15(-0.77%)
Aug 31, 2016 19.90 19.90 19.50 19.50 21,795 -0.25(-1.27%)
Aug 30, 2016 20.00 20.10 19.60 19.75 13,225 -0.25(-1.25%)
Aug 29, 2016 19.60 20.15 19.55 20.00 18,849 +0.50(+2.56%)
Aug 26, 2016 19.90 20.00 19.05 19.50 15,435 -0.15(-0.76%)
Aug 25, 2016 19.50 19.75 19.05 19.65 33,032 +0.15(+0.77%)
Aug 24, 2016 19.90 20.10 19.35 19.50 39,174 -0.40(-2.01%)
Aug 23, 2016 20.50 20.68 19.65 19.90 59,456 -0.70(-3.40%)
Aug 22, 2016 20.85 20.90 20.05 20.60 27,515 -0.10(-0.48%)
Aug 19, 2016 21.65 21.87 20.12 20.70 56,832 -0.80(-3.72%)
Aug 18, 2016 22.50 22.83 21.50 21.50 51,575 -1.25(-5.49%)
Aug 17, 2016 22.70 22.90 22.55 22.75 24,621 +0.00(+0.00%)
Aug 16, 2016 23.55 24.45 22.50 22.75 31,348 -0.95(-4.01%)
Aug 15, 2016 23.00 23.75 22.55 23.70 40,741 +0.40(+1.72%)
Aug 12, 2016 23.55 24.00 23.05 23.30 38,530 -0.95(-3.92%)
Aug 11, 2016 24.90 25.50 21.55 24.25 172,963 -5.05(-17.24%)
Aug 10, 2016 29.70 30.65 29.00 29.30 29,336 -0.45(-1.51%)
Aug 09, 2016 30.85 31.05 29.20 29.75 15,675 -1.26(-4.05%)
Aug 08, 2016 30.25 31.60 30.11 31.01 22,114 +0.95(+3.18%)
Aug 05, 2016 30.25 30.65 30.00 30.05 9,216 -0.05(-0.17%)
Aug 04, 2016 29.00 30.67 29.00 30.10 9,854 +1.15(+3.97%)
Aug 03, 2016 28.50 29.30 28.30 28.95 6,073 +0.40(+1.40%)
Aug 02, 2016 29.10 29.50 28.30 28.55 10,667 -0.25(-0.87%)
Aug 01, 2016 30.50 30.90 28.25 28.80 25,273 -1.70(-5.57%)
Jul 29, 2016 29.75 30.90 29.10 30.50 16,205 +0.75(+2.52%)
Jul 28, 2016 29.10 29.80 29.01 29.75 9,952 +0.55(+1.88%)
Jul 27, 2016 29.35 29.75 29.10 29.20 9,056 -0.10(-0.34%)
Jul 26, 2016 28.45 29.50 28.30 29.30 15,151 +0.80(+2.81%)
Jul 25, 2016 28.20 28.75 27.75 28.50 11,873 +0.50(+1.79%)
Jul 22, 2016 27.25 28.10 27.05 28.00 10,914 +0.75(+2.75%)
Jul 21, 2016 27.35 27.95 27.25 27.25 15,958 -0.20(-0.73%)
Jul 20, 2016 27.90 28.40 27.30 27.45 10,153 -0.20(-0.72%)
Jul 19, 2016 28.00 28.64 27.50 27.65 10,551 -0.35(-1.25%)
Jul 18, 2016 27.95 28.20 27.50 28.00 15,427 +0.05(+0.18%)
Jul 15, 2016 28.75 28.88 27.75 27.95 25,873 -0.70(-2.44%)
Jul 14, 2016 27.75 29.60 27.70 28.65 40,842 +0.95(+3.43%)
Jul 13, 2016 28.30 29.70 27.60 27.70 21,338 -0.60(-2.12%)
Jul 12, 2016 28.65 29.10 28.20 28.30 23,546 -0.25(-0.88%)
Jul 11, 2016 28.50 29.67 28.00 28.55 27,375 -0.10(-0.35%)
Jul 08, 2016 29.15 28.90 28.35 28.65 33,754 -0.25(-0.87%)
Jul 07, 2016 29.25 29.65 28.30 28.90 23,546 -1.20(-3.99%)
Jul 05, 2016 30.35 30.35 29.80 30.10 10,113 -0.60(-1.95%)
Jul 01, 2016 30.60 30.70 30.70 30.70 19,840 -0.50(-1.60%)
Jun 30, 2016 30.50 31.65 30.25 31.20 18,010 +0.95(+3.14%)
Jun 29, 2016 30.05 30.40 29.77 30.25 14,561 +0.35(+1.17%)
Jun 28, 2016 28.70 30.00 28.35 29.90 14,131 +1.50(+5.28%)
Jun 27, 2016 29.25 29.40 27.80 28.40 19,784 -1.20(-4.05%)
Jun 24, 2016 29.35 30.30 28.80 29.60 10,545 -0.90(-2.95%)
Jun 23, 2016 29.90 30.70 29.25 30.50 19,317 +0.90(+3.04%)
Jun 22, 2016 30.50 30.70 29.55 29.60 12,135 -0.70(-2.31%)
Jun 21, 2016 31.35 32.12 29.10 30.30 40,258 -1.40(-4.42%)
Jun 20, 2016 29.15 32.20 28.90 31.70 94,754 +3.00(+10.45%)
Jun 17, 2016 30.00 30.00 28.55 28.70 17,872 -1.00(-3.37%)
Jun 16, 2016 28.15 29.75 27.50 29.70 12,223 +1.40(+4.95%)
Jun 15, 2016 28.10 29.40 27.75 28.30 7,232 +0.20(+0.71%)
Jun 14, 2016 28.95 29.45 27.50 28.10 25,987 -0.85(-2.94%)
Jun 13, 2016 29.45 29.95 28.76 28.95 33,822 -0.55(-1.86%)
Jun 10, 2016 29.80 30.10 29.30 29.50 16,591 -0.50(-1.67%)
Jun 09, 2016 30.35 30.35 29.65 30.00 12,753 -0.40(-1.32%)
Jun 08, 2016 30.00 30.50 29.95 30.40 11,385 +0.55(+1.84%)
Jun 07, 2016 30.20 30.50 29.80 29.85 10,911 -0.50(-1.65%)
Jun 06, 2016 30.20 31.15 29.75 30.35 27,396 +0.05(+0.17%)
Jun 03, 2016 30.95 31.00 30.05 30.30 17,751 -0.55(-1.78%)
Jun 02, 2016 30.60 32.00 30.20 30.85 20,521 +0.15(+0.49%)
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.