Energy Focus Inc (NQ: EFOI )

3.710 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.05 32.40 31.00 31.40 31,649 +0.35(+1.13%)
May 27, 2016 32.15 31.05 31.05 31.05 17,800 -0.95(-2.97%)
May 26, 2016 31.65 32.48 31.50 32.00 15,211 +0.15(+0.47%)
May 25, 2016 32.40 32.50 31.18 31.85 15,626 -0.25(-0.78%)
May 24, 2016 31.20 32.45 30.85 32.10 28,959 +1.15(+3.72%)
May 23, 2016 30.90 31.75 30.80 30.95 24,867 +0.10(+0.32%)
May 20, 2016 29.85 31.05 29.85 30.85 15,596 +1.20(+4.05%)
May 19, 2016 30.55 30.60 29.00 29.65 21,742 -0.95(-3.10%)
May 18, 2016 31.20 31.55 30.35 30.60 20,986 -0.10(-0.33%)
May 17, 2016 32.95 32.95 30.55 30.70 32,229 -2.45(-7.39%)
May 16, 2016 33.00 33.70 31.95 33.15 26,491 +0.25(+0.76%)
May 13, 2016 31.90 33.85 31.74 32.90 24,089 +0.80(+2.49%)
May 12, 2016 32.20 33.50 31.20 32.10 48,549 -0.05(-0.16%)
May 11, 2016 29.75 32.80 28.40 32.15 112,168 +2.20(+7.35%)
May 10, 2016 31.95 32.90 28.95 29.95 93,693 -1.70(-5.37%)
May 09, 2016 33.45 33.45 31.30 31.65 76,473 -1.90(-5.66%)
May 06, 2016 34.85 34.85 33.50 33.55 64,492 -1.70(-4.82%)
May 05, 2016 38.50 38.50 34.10 35.25 117,870 -3.25(-8.44%)
May 04, 2016 38.65 39.47 38.20 38.50 14,370 -0.20(-0.52%)
May 03, 2016 38.80 39.83 38.55 38.70 15,754 -0.60(-1.53%)
May 02, 2016 38.90 39.85 38.80 39.30 14,850 +0.30(+0.77%)
Apr 29, 2016 39.30 40.50 38.70 39.00 17,060 -0.20(-0.51%)
Apr 28, 2016 38.75 39.50 38.55 39.20 10,974 +0.40(+1.03%)
Apr 27, 2016 39.75 40.08 38.55 38.80 14,825 -0.70(-1.77%)
Apr 26, 2016 40.45 40.65 39.22 39.50 14,798 -0.95(-2.35%)
Apr 25, 2016 40.00 40.45 38.60 40.45 19,406 +0.65(+1.63%)
Apr 22, 2016 39.50 39.90 39.15 39.80 9,381 +0.30(+0.76%)
Apr 21, 2016 39.55 40.20 39.15 39.50 16,818 +0.20(+0.51%)
Apr 20, 2016 40.30 41.35 39.20 39.30 18,724 -1.15(-2.84%)
Apr 19, 2016 42.15 42.55 39.75 40.45 42,791 -1.25(-3.00%)
Apr 18, 2016 40.25 42.70 40.25 41.70 34,322 +1.10(+2.71%)
Apr 15, 2016 39.75 40.90 39.25 40.60 21,775 +0.85(+2.14%)
Apr 14, 2016 38.35 41.00 37.90 39.75 44,109 +1.50(+3.92%)
Apr 13, 2016 38.25 39.20 37.65 38.25 30,508 +0.35(+0.92%)
Apr 12, 2016 38.45 39.15 37.50 37.90 33,539 -0.80(-2.07%)
Apr 11, 2016 38.90 39.15 37.93 38.70 28,411 +0.50(+1.31%)
Apr 08, 2016 38.35 39.40 38.20 38.20 15,949 +0.35(+0.92%)
Apr 07, 2016 38.65 39.75 36.95 37.85 46,638 -1.00(-2.57%)
Apr 06, 2016 37.85 39.75 37.55 38.85 65,502 +1.15(+3.05%)
Apr 05, 2016 37.50 38.10 36.20 37.70 37,861 +0.40(+1.07%)
Apr 04, 2016 36.30 38.25 36.25 37.30 33,064 +0.80(+2.19%)
Apr 01, 2016 36.65 37.15 35.30 36.50 40,217 -0.65(-1.75%)
Mar 31, 2016 35.60 37.25 35.05 37.15 35,126 +1.30(+3.63%)
Mar 30, 2016 36.50 36.55 35.05 35.85 48,720 -0.55(-1.51%)
Mar 29, 2016 35.30 36.75 35.15 36.40 41,497 +0.75(+2.10%)
Mar 28, 2016 35.95 36.45 35.05 35.65 32,485 -0.30(-0.83%)
Mar 24, 2016 36.50 35.95 35.95 35.95 56,280 -1.05(-2.84%)
Mar 23, 2016 37.50 38.00 36.50 37.00 31,574 -0.60(-1.60%)
Mar 22, 2016 37.05 38.00 36.50 37.60 26,652 +0.05(+0.13%)
Mar 21, 2016 36.00 37.90 35.97 37.55 40,791 +1.55(+4.31%)
Mar 18, 2016 39.80 40.05 35.95 36.00 78,151 -3.35(-8.51%)
Mar 17, 2016 34.25 39.90 34.10 39.35 213,813 +5.50(+16.25%)
Mar 16, 2016 37.00 37.55 32.75 33.85 239,463 -3.60(-9.61%)
Mar 15, 2016 37.95 39.90 36.75 37.45 86,788 -1.05(-2.73%)
Mar 14, 2016 39.70 40.50 37.75 38.50 117,436 -1.25(-3.14%)
Mar 11, 2016 40.85 41.80 38.00 39.75 224,308 +0.75(+1.92%)
Mar 10, 2016 44.50 45.62 38.65 39.00 603,132 -27.00(-40.91%)
Mar 09, 2016 66.50 68.20 65.15 66.00 63,360 +0.55(+0.84%)
Mar 08, 2016 66.70 67.05 64.55 65.45 44,047 -1.00(-1.50%)
Mar 07, 2016 65.95 66.45 63.20 66.45 40,338 +0.40(+0.61%)
Mar 04, 2016 66.25 69.00 65.50 66.05 45,171 -0.20(-0.30%)
Mar 03, 2016 64.90 66.35 64.15 66.25 27,275 +2.10(+3.27%)
Mar 02, 2016 64.25 65.34 63.24 64.15 27,647 -0.75(-1.16%)
Mar 01, 2016 64.75 66.05 62.40 64.90 33,960 +1.20(+1.88%)
Feb 29, 2016 65.75 65.75 61.75 63.70 48,248 -1.50(-2.30%)
Feb 26, 2016 61.00 66.49 61.00 65.20 69,949 +4.30(+7.06%)
Feb 25, 2016 58.95 61.80 56.80 60.90 60,371 +2.70(+4.64%)
Feb 24, 2016 50.15 58.54 50.15 58.20 96,530 +6.10(+11.71%)
Feb 23, 2016 47.65 52.20 46.50 52.10 36,017 +4.70(+9.92%)
Feb 22, 2016 44.15 48.50 44.05 47.40 46,744 +3.35(+7.60%)
Feb 19, 2016 44.25 45.30 43.55 44.05 19,723 -0.30(-0.68%)
Feb 18, 2016 45.00 45.55 44.05 44.35 26,510 -0.60(-1.33%)
Feb 17, 2016 45.80 47.05 43.70 44.95 39,382 -0.75(-1.64%)
Feb 16, 2016 43.55 46.00 42.05 45.70 49,478 +4.75(+11.60%)
Feb 12, 2016 41.05 40.95 40.95 40.95 28,120 +0.25(+0.61%)
Feb 11, 2016 38.95 41.25 38.95 40.70 24,912 +0.70(+1.75%)
Feb 10, 2016 42.15 42.35 39.30 40.00 51,081 +0.10(+0.25%)
Feb 09, 2016 43.10 45.30 39.50 39.90 65,611 -4.00(-9.11%)
Feb 08, 2016 46.80 46.80 43.02 43.90 48,742 -2.90(-6.20%)
Feb 05, 2016 51.65 51.70 46.35 46.80 47,932 -4.95(-9.57%)
Feb 04, 2016 50.65 52.95 50.65 51.75 13,577 +0.30(+0.58%)
Feb 03, 2016 52.85 53.94 50.30 51.45 13,647 -1.35(-2.56%)
Feb 02, 2016 55.50 55.55 51.80 52.80 21,905 -2.90(-5.21%)
Feb 01, 2016 53.30 56.00 50.95 55.70 27,947 +2.20(+4.11%)
Jan 29, 2016 49.05 53.90 49.05 53.50 29,269 +4.15(+8.41%)
Jan 28, 2016 52.50 54.17 48.65 49.35 37,866 -2.95(-5.64%)
Jan 27, 2016 51.30 54.10 50.45 52.30 24,658 +1.00(+1.95%)
Jan 26, 2016 51.00 51.50 49.00 51.30 22,943 +0.20(+0.39%)
Jan 25, 2016 52.60 56.00 50.65 51.10 29,456 -2.25(-4.22%)
Jan 22, 2016 53.80 54.85 51.80 53.35 23,663 +2.15(+4.20%)
Jan 21, 2016 47.75 54.15 47.75 51.20 65,628 +3.20(+6.67%)
Jan 20, 2016 48.85 49.10 43.16 48.00 105,048 -2.25(-4.48%)
Jan 19, 2016 55.80 58.65 49.50 50.25 58,729 -3.70(-6.86%)
Jan 15, 2016 52.45 53.95 53.95 53.95 57,500 +0.85(+1.60%)
Jan 14, 2016 58.75 58.81 50.25 53.10 70,651 -4.40(-7.65%)
Jan 13, 2016 62.20 62.55 56.55 57.50 48,769 -4.45(-7.18%)
Jan 12, 2016 63.50 65.45 60.15 61.95 32,555 -1.10(-1.74%)
Jan 11, 2016 64.95 66.03 62.00 63.05 36,766 -1.20(-1.87%)
Jan 08, 2016 61.30 64.45 61.00 64.25 41,566 +3.75(+6.20%)
Jan 07, 2016 64.50 66.50 60.00 60.50 59,863 -5.05(-7.70%)
Jan 06, 2016 65.30 66.20 65.10 65.55 38,827 -0.95(-1.43%)
Jan 05, 2016 66.75 67.79 65.30 66.50 25,204 -0.25(-0.37%)
Jan 04, 2016 67.75 68.60 65.10 66.75 50,263 -2.00(-2.91%)
Dec 31, 2015 70.00 68.75 68.75 68.75 20,580 -1.30(-1.86%)
Dec 30, 2015 69.90 71.00 69.00 70.05 26,594 +0.65(+0.94%)
Dec 29, 2015 70.40 71.05 68.75 69.40 22,357 -0.80(-1.14%)
Dec 28, 2015 73.50 74.05 69.80 70.20 29,292 -3.30(-4.49%)
Dec 24, 2015 70.35 73.50 73.50 73.50 27,960 +3.40(+4.85%)
Dec 23, 2015 70.00 71.65 69.20 70.10 20,969 +0.15(+0.21%)
Dec 22, 2015 70.05 70.90 69.00 69.95 23,635 +0.45(+0.65%)
Dec 21, 2015 70.00 72.25 67.05 69.50 38,029 -2.80(-3.87%)
Dec 18, 2015 72.95 74.45 70.64 72.30 71,133 +0.45(+0.63%)
Dec 17, 2015 72.50 73.12 71.56 71.85 29,378 -0.50(-0.69%)
Dec 16, 2015 72.45 73.61 70.15 72.35 58,375 +0.55(+0.77%)
Dec 15, 2015 68.75 72.70 67.30 71.80 59,406 +2.95(+4.28%)
Dec 14, 2015 64.95 69.95 64.50 68.85 58,616 +3.90(+6.00%)
Dec 11, 2015 68.55 68.55 64.00 64.95 45,521 -4.30(-6.21%)
Dec 10, 2015 64.85 69.25 64.75 69.25 36,373 +4.60(+7.12%)
Dec 09, 2015 68.35 70.40 63.30 64.65 74,280 -4.75(-6.84%)
Dec 08, 2015 66.60 70.85 66.20 69.40 39,622 +2.55(+3.81%)
Dec 07, 2015 74.75 74.87 66.50 66.85 83,756 -8.30(-11.04%)
Dec 04, 2015 73.85 75.97 73.85 75.15 25,859 +0.70(+0.94%)
Dec 03, 2015 77.65 78.70 73.05 74.45 22,017 -3.55(-4.55%)
Dec 02, 2015 79.35 79.95 77.80 78.00 25,411 -0.90(-1.14%)
Dec 01, 2015 80.75 81.00 78.50 78.90 19,270 -1.15(-1.44%)
Nov 30, 2015 77.15 80.60 76.80 80.05 30,863 +2.90(+3.76%)
Nov 27, 2015 78.40 79.75 75.27 77.15 15,496 -0.85(-1.09%)
Nov 25, 2015 80.75 78.00 78.00 78.00 37,580 -1.95(-2.44%)
Nov 24, 2015 75.10 80.90 74.25 79.95 40,296 +4.85(+6.46%)
Nov 23, 2015 72.75 76.54 70.90 75.10 43,148 +1.75(+2.39%)
Nov 20, 2015 73.15 74.50 71.25 73.35 32,028 +0.75(+1.03%)
Nov 19, 2015 73.25 73.84 71.00 72.60 24,226 -1.20(-1.63%)
Nov 18, 2015 70.50 74.75 70.50 73.80 53,781 +3.35(+4.76%)
Nov 17, 2015 73.50 73.50 69.30 70.45 31,008 -3.10(-4.21%)
Nov 16, 2015 72.90 75.05 70.64 73.55 21,710 -0.15(-0.20%)
Nov 13, 2015 65.90 75.65 65.90 73.70 63,203 +7.10(+10.66%)
Nov 12, 2015 69.75 70.35 65.55 66.60 69,135 -3.90(-5.53%)
Nov 11, 2015 76.75 77.93 66.25 70.50 116,255 -6.50(-8.44%)
Nov 10, 2015 79.90 80.79 76.25 77.00 52,814 -3.45(-4.29%)
Nov 09, 2015 81.35 81.35 78.25 80.45 56,064 -1.00(-1.23%)
Nov 06, 2015 81.90 84.70 75.80 81.45 153,307 +3.40(+4.36%)
Nov 05, 2015 94.00 94.80 72.97 78.05 438,407 -21.95(-21.95%)
Nov 04, 2015 87.25 100.00 83.75 100.00 707,889 +27.00(+36.99%)
Nov 03, 2015 81.00 83.25 72.35 73.00 169,644 -8.05(-9.93%)
Nov 02, 2015 81.00 82.25 80.05 81.05 38,413 +0.05(+0.06%)
Oct 30, 2015 80.35 81.41 79.25 81.00 28,001 +1.50(+1.89%)
Oct 29, 2015 80.85 81.65 78.60 79.50 42,413 -2.00(-2.45%)
Oct 28, 2015 77.15 81.60 76.60 81.50 49,398 +4.95(+6.47%)
Oct 27, 2015 78.65 79.15 76.12 76.55 45,466 -3.00(-3.77%)
Oct 26, 2015 79.95 80.00 76.05 79.55 42,098 +0.30(+0.38%)
Oct 23, 2015 76.00 79.95 74.00 79.25 87,316 +3.80(+5.04%)
Oct 22, 2015 70.35 76.70 70.25 75.45 79,652 +5.15(+7.33%)
Oct 21, 2015 73.20 73.55 70.00 70.30 59,525 -2.35(-3.23%)
Oct 20, 2015 71.65 74.00 71.20 72.65 62,971 +1.15(+1.61%)
Oct 19, 2015 71.30 74.40 68.90 71.50 53,162 +0.25(+0.35%)
Oct 16, 2015 67.30 71.81 66.75 71.25 46,322 +3.65(+5.40%)
Oct 15, 2015 69.90 69.90 66.15 67.60 30,490 -2.35(-3.36%)
Oct 14, 2015 67.60 70.00 66.15 69.95 34,659 +1.80(+2.64%)
Oct 13, 2015 69.65 70.55 65.70 68.15 44,719 -2.40(-3.40%)
Oct 12, 2015 70.25 72.54 68.35 70.55 53,954 +0.15(+0.21%)
Oct 09, 2015 68.30 72.79 67.10 70.40 80,326 +1.65(+2.40%)
Oct 08, 2015 65.20 69.75 63.75 68.75 68,766 +2.25(+3.38%)
Oct 07, 2015 63.35 67.55 62.30 66.50 74,917 +3.70(+5.89%)
Oct 06, 2015 65.60 67.75 60.80 62.80 77,196 -3.40(-5.14%)
Oct 05, 2015 58.65 67.00 58.65 66.20 143,105 +7.65(+13.07%)
Oct 02, 2015 58.20 59.20 56.25 58.55 75,121 -1.10(-1.84%)
Oct 01, 2015 57.70 60.80 55.16 59.65 206,755 +0.60(+1.02%)
Sep 30, 2015 55.10 59.20 53.50 59.05 129,104 +4.85(+8.95%)
Sep 29, 2015 56.05 58.70 53.25 54.20 88,958 -1.85(-3.30%)
Sep 28, 2015 56.55 57.25 51.75 56.05 143,374 -1.70(-2.94%)
Sep 25, 2015 58.90 64.20 56.65 57.75 251,386 +1.10(+1.94%)
Sep 24, 2015 58.20 60.45 54.45 56.65 230,457 -3.20(-5.35%)
Sep 23, 2015 66.10 67.20 59.25 59.85 207,605 -7.45(-11.07%)
Sep 22, 2015 65.00 69.74 64.40 67.30 122,560 +1.30(+1.97%)
Sep 21, 2015 75.15 75.50 65.05 66.00 184,125 -7.10(-9.71%)
Sep 18, 2015 74.05 77.20 72.10 73.10 177,848 -2.30(-3.05%)
Sep 17, 2015 81.50 81.90 73.50 75.40 277,246 -4.30(-5.40%)
Sep 16, 2015 71.55 83.65 68.90 79.70 631,655 +10.00(+14.35%)
Sep 15, 2015 82.05 83.55 69.15 69.70 312,724 -12.35(-15.05%)
Sep 14, 2015 82.50 86.60 80.50 82.05 241,080 -0.10(-0.12%)
Sep 11, 2015 87.40 90.00 80.39 82.15 1,174,540 -32.85(-28.57%)
Sep 10, 2015 139.90 145.85 114.30 115.00 358,340 -24.20(-17.39%)
Sep 09, 2015 141.40 146.00 136.25 139.20 206,995 +5.95(+4.47%)
Sep 08, 2015 131.50 143.45 131.50 133.25 350,624 +4.40(+3.41%)
Sep 04, 2015 116.65 128.85 128.85 128.85 110,380 +9.40(+7.87%)
Sep 03, 2015 129.50 136.35 117.50 119.45 232,019 -4.45(-3.59%)
Sep 02, 2015 118.50 128.82 114.75 123.90 242,524 +12.10(+10.82%)
Sep 01, 2015 102.50 117.50 101.25 111.80 189,670 +2.30(+2.10%)
Aug 31, 2015 102.05 118.25 100.00 109.50 234,885 -0.50(-0.45%)
Aug 28, 2015 100.05 112.50 97.85 110.00 231,161 +12.15(+12.42%)
Aug 27, 2015 100.00 112.34 93.00 97.85 377,476 +4.85(+5.22%)
Aug 26, 2015 83.90 94.00 83.90 93.00 231,797 +9.25(+11.04%)
Aug 25, 2015 83.85 85.85 79.25 83.75 130,063 +5.10(+6.48%)
Aug 24, 2015 76.85 82.69 70.35 78.65 108,487 -0.35(-0.44%)
Aug 21, 2015 85.70 86.15 78.02 79.00 84,051 -6.65(-7.76%)
Aug 20, 2015 87.25 90.57 82.85 85.65 176,976 +2.00(+2.39%)
Aug 19, 2015 78.80 89.45 77.15 83.65 324,005 +7.10(+9.27%)
Aug 18, 2015 81.50 81.55 76.30 76.55 48,517 -5.20(-6.36%)
Aug 17, 2015 94.00 95.00 74.55 81.75 264,998 -14.15(-14.75%)
Aug 14, 2015 69.50 96.00 69.25 95.90 253,021 +27.35(+39.90%)
Aug 13, 2015 66.05 68.93 65.83 68.55 41,387 +2.10(+3.16%)
Aug 12, 2015 67.65 69.20 63.40 66.45 45,264 -0.80(-1.19%)
Aug 11, 2015 69.90 73.35 65.50 67.25 38,029 -2.45(-3.52%)
Aug 10, 2015 71.25 76.25 67.50 69.70 63,625 -1.05(-1.48%)
Aug 07, 2015 71.35 75.90 68.70 70.75 71,031 +1.15(+1.65%)
Aug 06, 2015 68.15 71.25 65.30 69.60 60,962 +2.65(+3.96%)
Aug 05, 2015 55.30 68.20 53.70 66.95 136,259 +20.05(+42.75%)
Aug 04, 2015 46.60 47.40 44.60 46.90 8,166 +0.60(+1.30%)
Aug 03, 2015 47.65 47.65 43.90 46.30 8,276 -1.25(-2.63%)
Jul 31, 2015 46.65 48.00 45.65 47.55 5,273 -0.70(-1.45%)
Jul 30, 2015 48.30 50.25 45.35 48.25 5,468 -0.45(-0.92%)
Jul 29, 2015 43.30 49.20 43.25 48.70 15,604 +4.65(+10.56%)
Jul 28, 2015 45.05 45.10 42.40 44.05 22,956 -2.15(-4.65%)
Jul 27, 2015 49.50 49.50 45.45 46.20 17,262 -4.30(-8.51%)
Jul 24, 2015 51.15 52.70 48.30 50.50 23,826 -1.30(-2.51%)
Jul 23, 2015 49.50 52.50 48.35 51.80 12,071 +1.95(+3.91%)
Jul 22, 2015 55.10 56.35 49.80 49.85 24,460 -4.75(-8.70%)
Jul 21, 2015 53.80 55.31 53.75 54.60 14,384 +1.10(+2.06%)
Jul 20, 2015 57.25 57.55 53.10 53.50 21,800 -4.00(-6.96%)
Jul 17, 2015 56.25 58.15 54.63 57.50 24,709 +2.05(+3.70%)
Jul 16, 2015 53.70 56.00 52.95 55.45 24,631 +2.65(+5.02%)
Jul 15, 2015 54.70 56.00 52.00 52.80 33,833 -0.05(-0.09%)
Jul 14, 2015 50.50 54.65 47.85 52.85 23,454 +2.80(+5.59%)
Jul 13, 2015 48.55 50.95 48.25 50.05 18,654 +1.30(+2.67%)
Jul 10, 2015 50.40 51.74 48.10 48.75 18,917 -1.30(-2.60%)
Jul 09, 2015 50.05 52.75 48.80 50.05 18,745 +1.15(+2.35%)
Jul 08, 2015 53.75 54.00 47.65 48.90 57,699 -4.80(-8.94%)
Jul 07, 2015 52.50 54.95 52.50 53.70 40,586 +1.15(+2.19%)
Jul 06, 2015 52.10 52.95 49.70 52.55 36,828 +1.40(+2.74%)
Jul 02, 2015 49.90 51.15 51.15 51.15 57,520 +1.30(+2.61%)
Jul 01, 2015 43.75 50.36 43.75 49.85 67,335 +6.15(+14.07%)
Jun 30, 2015 40.50 43.75 40.32 43.70 21,312 +3.45(+8.57%)
Jun 29, 2015 42.85 43.47 40.15 40.25 20,619 -3.50(-8.00%)
Jun 26, 2015 41.75 44.10 40.50 43.75 35,344 +2.55(+6.19%)
Jun 25, 2015 38.75 41.25 38.75 41.20 28,897 +3.10(+8.14%)
Jun 24, 2015 36.50 38.60 36.50 38.10 17,967 +1.75(+4.81%)
Jun 23, 2015 36.80 36.80 35.94 36.35 16,328 -0.45(-1.22%)
Jun 22, 2015 36.75 37.03 36.15 36.80 9,103 +0.05(+0.14%)
Jun 19, 2015 36.95 37.20 36.45 36.75 13,808 +0.00(+0.00%)
Jun 18, 2015 36.70 37.30 36.08 36.75 15,575 -0.35(-0.94%)
Jun 17, 2015 36.25 37.30 35.30 37.10 18,074 +0.90(+2.49%)
Jun 16, 2015 35.25 36.20 35.05 36.20 10,128 +0.80(+2.26%)
Jun 15, 2015 35.50 35.50 34.95 35.40 5,911 +0.35(+1.00%)
Jun 12, 2015 34.90 35.45 34.64 35.05 2,420 +0.15(+0.43%)
Jun 11, 2015 35.00 35.45 33.65 34.90 10,256 +0.25(+0.72%)
Jun 10, 2015 34.10 35.95 34.10 34.65 5,909 +0.40(+1.17%)
Jun 09, 2015 35.65 35.65 34.15 34.25 7,772 -1.35(-3.79%)
Jun 08, 2015 36.05 36.05 33.51 35.60 11,184 +0.05(+0.14%)
Jun 05, 2015 35.80 37.25 35.00 35.55 15,014 +0.10(+0.28%)
Jun 04, 2015 35.40 36.40 34.85 35.45 11,992 +0.20(+0.57%)
Jun 03, 2015 34.00 35.95 33.50 35.25 6,051 +1.70(+5.07%)
Jun 02, 2015 34.90 34.90 32.80 33.55 5,843 -1.30(-3.73%)
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.