Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritone Inc (NQ: VERI )

2.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 7.070 7.070 6.720 6.900 202,116 -0.02(-0.29%)
Oct 30, 2018 6.670 7.170 6.500 6.920 326,903 +0.24(+3.59%)
Oct 29, 2018 7.050 7.190 6.630 6.680 69,692 -0.28(-4.02%)
Oct 26, 2018 7.040 7.390 6.760 6.960 97,000 -0.24(-3.33%)
Oct 25, 2018 7.290 7.305 7.150 7.200 163,853 -0.03(-0.41%)
Oct 24, 2018 7.590 7.650 7.200 7.230 180,570 -0.37(-4.87%)
Oct 23, 2018 7.590 7.840 7.400 7.600 183,178 -0.01(-0.13%)
Oct 22, 2018 7.740 7.860 7.540 7.610 123,068 -0.20(-2.56%)
Oct 19, 2018 8.140 8.230 7.760 7.810 154,300 -0.31(-3.82%)
Oct 18, 2018 8.380 8.490 8.100 8.120 67,268 -0.33(-3.91%)
Oct 17, 2018 8.660 8.660 8.320 8.450 153,711 -0.17(-1.97%)
Oct 16, 2018 8.360 8.931 8.250 8.620 196,699 +0.28(+3.36%)
Oct 15, 2018 8.620 8.800 8.200 8.340 97,082 -0.26(-3.02%)
Oct 12, 2018 8.760 8.900 8.360 8.600 177,600 +0.07(+0.82%)
Oct 11, 2018 8.130 8.936 8.130 8.530 127,032 +0.40(+4.92%)
Oct 10, 2018 9.070 9.070 8.120 8.130 166,857 -0.98(-10.76%)
Oct 09, 2018 9.060 9.300 8.870 9.110 75,000 +0.00(+0.00%)
Oct 08, 2018 8.910 9.180 8.690 9.110 74,240 +0.20(+2.24%)
Oct 05, 2018 8.930 9.070 8.500 8.910 89,500 -0.02(-0.22%)
Oct 04, 2018 9.510 9.510 8.830 8.930 107,728 -0.53(-5.60%)
Oct 03, 2018 9.310 9.530 8.990 9.460 171,046 +0.24(+2.60%)
Oct 02, 2018 9.270 9.707 9.100 9.220 124,001 -0.33(-3.46%)
Oct 01, 2018 10.27 10.38 9.510 9.550 332,468 -0.88(-8.44%)
Sep 28, 2018 10.31 10.50 10.26 10.43 42,100 +0.10(+0.97%)
Sep 27, 2018 10.51 10.54 10.25 10.33 62,652 -0.17(-1.62%)
Sep 26, 2018 10.61 10.70 10.35 10.50 88,223 -0.19(-1.78%)
Sep 25, 2018 10.74 10.77 10.61 10.69 74,251 +0.07(+0.66%)
Sep 24, 2018 10.67 10.85 10.51 10.62 126,441 -0.08(-0.75%)
Sep 21, 2018 10.74 10.85 10.52 10.70 220,100 +0.05(+0.47%)
Sep 20, 2018 10.48 10.80 10.28 10.65 239,630 +0.20(+1.91%)
Sep 19, 2018 10.34 10.47 10.12 10.45 94,096 +0.18(+1.75%)
Sep 18, 2018 10.23 10.41 10.13 10.27 63,450 +0.14(+1.38%)
Sep 17, 2018 10.39 10.39 10.10 10.13 78,895 -0.28(-2.69%)
Sep 14, 2018 10.59 10.59 10.25 10.41 85,100 -0.11(-1.05%)
Sep 13, 2018 10.17 10.77 10.17 10.52 142,686 +0.36(+3.54%)
Sep 12, 2018 10.27 10.27 10.03 10.16 115,131 -0.11(-1.07%)
Sep 11, 2018 10.18 10.57 10.11 10.27 103,585 -0.10(-0.96%)
Sep 10, 2018 10.35 10.48 10.27 10.37 49,094 +0.05(+0.48%)
Sep 07, 2018 10.55 10.58 10.26 10.32 63,800 -0.15(-1.43%)
Sep 06, 2018 10.39 10.60 10.21 10.47 121,861 +0.15(+1.45%)
Sep 05, 2018 10.74 10.75 10.16 10.32 131,649 -0.03(-0.29%)
Sep 04, 2018 10.50 10.71 10.11 10.35 140,584 -0.09(-0.86%)
Aug 31, 2018 10.44 10.44 10.44 0 +0.12(+1.16%)
Aug 30, 2018 10.30 10.58 10.26 10.32 136,580 +0.01(+0.10%)
Aug 29, 2018 10.50 10.75 10.18 10.31 167,053 -0.20(-1.90%)
Aug 28, 2018 10.34 10.64 10.12 10.51 177,709 +0.23(+2.24%)
Aug 27, 2018 10.60 10.84 10.00 10.28 275,716 -0.21(-2.00%)
Aug 24, 2018 10.72 10.96 10.29 10.49 129,100 -0.23(-2.15%)
Aug 23, 2018 10.95 11.15 10.68 10.72 152,891 -0.29(-2.63%)
Aug 22, 2018 11.42 11.44 10.96 11.01 259,258 -0.27(-2.39%)
Aug 21, 2018 11.41 11.60 11.24 11.28 166,548 +0.06(+0.53%)
Aug 20, 2018 11.59 11.95 11.01 11.22 222,986 -0.16(-1.41%)
Aug 17, 2018 11.24 11.49 10.81 11.38 99,600 +0.07(+0.62%)
Aug 16, 2018 11.09 11.61 10.60 11.31 197,951 +0.52(+4.82%)
Aug 15, 2018 12.25 12.28 10.00 10.79 863,386 -1.51(-12.28%)
Aug 14, 2018 12.30 13.05 11.85 12.30 940,606 -3.50(-22.15%)
Aug 13, 2018 14.81 16.64 14.60 15.80 550,818 +1.12(+7.63%)
Aug 10, 2018 14.74 14.97 14.49 14.68 94,700 -0.07(-0.47%)
Aug 09, 2018 14.69 15.16 14.45 14.75 99,646 +0.34(+2.36%)
Aug 08, 2018 14.85 14.93 14.25 14.41 63,594 -0.16(-1.10%)
Aug 07, 2018 14.19 14.89 13.86 14.57 117,834 +0.50(+3.55%)
Aug 06, 2018 14.12 14.29 13.86 14.07 101,206 +0.13(+0.93%)
Aug 03, 2018 14.56 14.79 13.91 13.94 125,300 -0.55(-3.80%)
Aug 02, 2018 14.77 15.04 14.25 14.49 75,272 -0.33(-2.23%)
Aug 01, 2018 14.96 15.12 14.48 14.82 76,576 -0.11(-0.74%)
Jul 31, 2018 13.98 14.93 13.98 14.93 88,985 +1.02(+7.33%)
Jul 30, 2018 15.51 15.51 13.78 13.91 201,357 -1.66(-10.66%)
Jul 27, 2018 16.55 16.77 15.25 15.57 114,400 -1.01(-6.09%)
Jul 26, 2018 16.51 16.97 16.25 16.58 37,261 -0.16(-0.96%)
Jul 25, 2018 16.85 15.80 16.74 96,571 +0.69(+4.30%)
Jul 24, 2018 16.73 16.74 15.76 16.05 157,093 -0.59(-3.55%)
Jul 23, 2018 16.58 16.81 16.43 16.64 55,687 -0.07(-0.42%)
Jul 20, 2018 16.99 17.22 16.57 16.71 53,805 -0.30(-1.76%)
Jul 19, 2018 16.64 17.42 16.53 17.01 138,801 +0.38(+2.29%)
Jul 18, 2018 16.25 16.67 15.88 16.63 98,088 +0.33(+2.02%)
Jul 17, 2018 16.51 16.82 16.03 16.30 85,946 -0.19(-1.15%)
Jul 16, 2018 17.00 17.12 16.33 16.49 116,214 -0.61(-3.57%)
Jul 13, 2018 17.56 17.62 16.90 17.10 90,142 -0.25(-1.44%)
Jul 12, 2018 17.50 17.73 17.15 17.35 124,810 +0.03(+0.17%)
Jul 11, 2018 16.78 17.37 16.78 17.32 84,239 +0.28(+1.64%)
Jul 10, 2018 17.03 17.21 16.68 17.04 120,417 -0.13(-0.76%)
Jul 09, 2018 17.31 17.46 16.60 17.17 103,006 +0.02(+0.12%)
Jul 06, 2018 17.78 17.86 17.15 17.15 219,824 -0.66(-3.71%)
Jul 05, 2018 17.89 18.13 17.26 17.81 118,062 -0.18(-1.00%)
Jul 03, 2018 17.99 17.99 17.99 0 +0.02(+0.11%)
Jul 02, 2018 16.60 18.20 16.60 17.97 227,235 +1.15(+6.84%)
Jun 29, 2018 16.41 17.30 16.40 16.82 450,418 +0.44(+2.69%)
Jun 28, 2018 17.24 17.96 16.28 16.38 277,010 -0.86(-4.99%)
Jun 27, 2018 17.85 18.20 17.10 17.24 288,467 -0.49(-2.76%)
Jun 26, 2018 18.49 18.49 16.80 17.73 227,328 -0.45(-2.48%)
Jun 25, 2018 18.05 18.62 17.75 18.18 381,932 +0.14(+0.78%)
Jun 22, 2018 18.12 18.60 17.63 18.04 895,580 +0.05(+0.28%)
Jun 21, 2018 18.43 18.74 17.75 17.99 1,480,108 -3.61(-16.71%)
Jun 20, 2018 22.16 22.31 21.36 21.60 178,786 -0.55(-2.48%)
Jun 19, 2018 22.80 23.20 21.50 22.15 193,923 -1.25(-5.34%)
Jun 18, 2018 22.56 24.00 22.56 23.40 132,795 +0.34(+1.47%)
Jun 15, 2018 23.58 22.75 23.06 96,463 -0.31(-1.33%)
Jun 14, 2018 23.00 24.39 22.64 23.37 202,608 +0.17(+0.73%)
Jun 13, 2018 24.57 24.76 23.03 23.20 233,246 -0.96(-3.97%)
Jun 12, 2018 21.53 24.50 21.53 24.16 371,461 +2.54(+11.75%)
Jun 11, 2018 21.56 21.99 21.21 21.62 95,314 +0.22(+1.03%)
Jun 08, 2018 20.83 21.82 20.83 21.40 92,036 +0.48(+2.29%)
Jun 07, 2018 21.18 22.30 20.78 20.92 133,481 -0.26(-1.23%)
Jun 06, 2018 20.97 21.24 20.57 21.18 185,600 +0.36(+1.73%)
Jun 05, 2018 20.46 20.95 20.11 20.82 82,910 +0.35(+1.71%)
Jun 04, 2018 20.67 20.99 19.60 20.47 132,666 -0.52(-2.48%)
Jun 01, 2018 20.15 21.19 20.15 20.99 96,105 +0.59(+2.89%)
May 31, 2018 20.10 20.46 19.80 20.40 111,458 +0.36(+1.80%)
May 30, 2018 20.61 21.43 19.82 20.04 127,170 -0.75(-3.61%)
May 29, 2018 20.47 20.96 20.02 20.79 88,333 +0.12(+0.58%)
May 25, 2018 20.67 20.67 20.67 0 +0.47(+2.33%)
May 24, 2018 20.07 20.52 19.94 20.20 57,381 -0.14(-0.69%)
May 23, 2018 21.20 21.89 19.75 20.34 189,519 -1.10(-5.13%)
May 22, 2018 21.88 22.40 21.31 21.44 55,866 -0.47(-2.15%)
May 21, 2018 22.18 22.74 21.72 21.91 67,271 -0.23(-1.04%)
May 18, 2018 22.34 22.61 21.89 22.14 84,282 -0.13(-0.58%)
May 17, 2018 21.78 22.48 21.78 22.27 94,349 +0.49(+2.25%)
May 16, 2018 21.56 22.15 21.52 21.78 118,933 +0.52(+2.45%)
May 15, 2018 21.13 21.88 20.61 21.26 129,748 -0.21(-0.98%)
May 14, 2018 22.37 22.37 20.94 21.47 145,485 -0.71(-3.20%)
May 11, 2018 21.74 22.50 21.23 22.18 163,899 +0.46(+2.12%)
May 10, 2018 22.49 23.80 21.50 21.72 258,932 -0.76(-3.38%)
May 09, 2018 20.24 23.49 20.13 22.48 550,327 +2.30(+11.40%)
May 08, 2018 20.47 20.67 19.61 20.18 209,208 -0.39(-1.90%)
May 07, 2018 21.34 21.55 20.02 20.57 220,219 -0.68(-3.20%)
May 04, 2018 20.13 21.39 20.00 21.25 246,114 +0.87(+4.27%)
May 03, 2018 20.05 20.50 19.36 20.38 154,476 +0.33(+1.65%)
May 02, 2018 19.34 20.30 19.24 20.05 143,455 +0.71(+3.67%)
May 01, 2018 20.97 21.24 19.13 19.34 212,694 -1.37(-6.62%)
Apr 30, 2018 20.38 21.70 20.28 20.71 371,408 +1.14(+5.83%)
Apr 27, 2018 18.59 19.95 18.59 19.57 297,248 +0.98(+5.27%)
Apr 26, 2018 17.77 18.88 17.57 18.59 321,512 +1.72(+10.20%)
Apr 25, 2018 17.17 17.57 16.82 16.87 83,027 -0.30(-1.75%)
Apr 24, 2018 17.61 18.06 17.00 17.17 157,291 -0.43(-2.44%)
Apr 23, 2018 18.00 18.79 17.55 17.60 581,426 +0.55(+3.23%)
Apr 20, 2018 17.01 17.45 16.80 17.05 63,394 -0.06(-0.35%)
Apr 19, 2018 16.90 17.27 16.50 17.11 86,274 +0.16(+0.94%)
Apr 18, 2018 17.24 17.40 16.78 16.95 126,546 -0.20(-1.17%)
Apr 17, 2018 17.38 17.77 16.90 17.15 109,543 -0.08(-0.46%)
Apr 16, 2018 17.28 18.35 16.96 17.23 207,525 +0.03(+0.17%)
Apr 13, 2018 17.32 17.75 16.92 17.20 114,721 -0.02(-0.12%)
Apr 12, 2018 17.67 17.93 16.96 17.22 149,013 -0.29(-1.66%)
Apr 11, 2018 16.82 18.20 16.61 17.51 364,803 +0.55(+3.24%)
Apr 10, 2018 16.43 17.80 16.43 16.96 309,815 +0.80(+4.95%)
Apr 09, 2018 15.98 16.93 15.98 16.16 166,550 +0.38(+2.41%)
Apr 06, 2018 15.17 17.10 15.05 15.78 428,594 +0.46(+3.00%)
Apr 05, 2018 14.39 15.91 13.98 15.32 840,956 +2.16(+16.41%)
Apr 04, 2018 13.60 13.87 12.75 13.16 197,261 -0.63(-4.57%)
Apr 03, 2018 14.18 14.34 13.61 13.79 119,380 -0.27(-1.92%)
Apr 02, 2018 13.76 14.13 13.57 14.06 107,150 +0.14(+1.01%)
Mar 29, 2018 13.92 13.92 13.92 0 +0.20(+1.46%)
Mar 28, 2018 13.80 14.51 13.50 13.72 126,523 -0.10(-0.72%)
Mar 27, 2018 15.00 15.00 13.70 13.82 254,878 -1.14(-7.62%)
Mar 26, 2018 15.66 16.18 13.68 14.96 291,566 -0.49(-3.17%)
Mar 23, 2018 15.38 16.00 15.25 15.45 222,033 -0.07(-0.45%)
Mar 22, 2018 16.17 16.64 15.00 15.52 206,791 -1.20(-7.18%)
Mar 21, 2018 15.49 16.75 15.41 16.72 296,978 +1.12(+7.18%)
Mar 20, 2018 15.74 16.20 15.36 15.60 57,218 -0.10(-0.64%)
Mar 19, 2018 15.94 16.47 15.30 15.70 141,460 -0.40(-2.48%)
Mar 16, 2018 15.31 17.43 15.04 16.10 439,961 +0.96(+6.34%)
Mar 15, 2018 14.51 15.25 14.51 15.14 148,736 +0.48(+3.27%)
Mar 14, 2018 14.38 14.80 14.30 14.66 140,667 +0.30(+2.09%)
Mar 13, 2018 15.34 15.51 14.00 14.36 273,721 -0.74(-4.90%)
Mar 12, 2018 14.95 15.15 14.29 15.10 321,147 +1.04(+7.40%)
Mar 09, 2018 14.07 14.40 13.60 14.06 101,387 +0.02(+0.14%)
Mar 08, 2018 15.08 15.50 13.31 14.04 218,803 -0.65(-4.42%)
Mar 07, 2018 14.95 14.69 282,807 +1.27(+9.46%)
Mar 06, 2018 14.00 14.07 13.26 13.42 139,864 -0.50(-3.59%)
Mar 05, 2018 13.33 13.98 13.10 13.92 122,273 +0.60(+4.50%)
Mar 02, 2018 12.71 13.87 12.45 13.32 282,125 +0.60(+4.72%)
Mar 01, 2018 13.57 13.85 12.33 12.72 450,322 -1.23(-8.82%)
Feb 28, 2018 14.27 14.62 13.76 13.95 228,981 -0.32(-2.24%)
Feb 27, 2018 15.25 15.65 14.24 14.27 861,416 -3.82(-21.12%)
Feb 26, 2018 15.65 18.19 15.38 18.09 862,628 +2.71(+17.62%)
Feb 23, 2018 14.71 15.60 14.71 15.38 302,495 +0.72(+4.91%)
Feb 22, 2018 14.44 14.98 14.21 14.66 158,515 +0.34(+2.37%)
Feb 21, 2018 14.38 14.93 14.18 14.32 115,041 -0.05(-0.35%)
Feb 20, 2018 14.77 14.84 14.02 14.37 170,924 -0.35(-2.38%)
Feb 16, 2018 14.72 14.72 14.72 0 -1.43(-8.85%)
Feb 15, 2018 16.15 16.43 15.35 16.15 227,641 +0.07(+0.44%)
Feb 14, 2018 15.00 16.47 14.91 16.08 389,038 +1.16(+7.77%)
Feb 13, 2018 14.56 14.99 14.56 14.92 88,212 +0.09(+0.61%)
Feb 12, 2018 14.91 15.00 14.24 14.83 143,065 +0.11(+0.75%)
Feb 09, 2018 14.41 14.89 13.40 14.72 271,926 +0.48(+3.37%)
Feb 08, 2018 15.52 15.98 14.05 14.24 286,322 -0.77(-5.13%)
Feb 07, 2018 16.00 16.00 14.85 15.01 235,414 -0.79(-5.00%)
Feb 06, 2018 15.00 16.27 13.27 15.80 688,289 +0.03(+0.19%)
Feb 05, 2018 16.03 16.91 15.60 15.77 193,034 -0.42(-2.59%)
Feb 02, 2018 17.88 18.04 15.81 16.19 383,257 -1.91(-10.55%)
Feb 01, 2018 17.60 18.72 17.30 18.10 315,746 +0.35(+1.97%)
Jan 31, 2018 23.30 23.37 17.55 17.75 1,256,186 -5.40(-23.33%)
Jan 30, 2018 22.86 23.42 22.86 23.15 142,396 +0.19(+0.83%)
Jan 29, 2018 23.13 23.40 22.90 22.96 215,067 -0.28(-1.20%)
Jan 26, 2018 23.29 23.58 23.00 23.24 104,613 +0.23(+1.00%)
Jan 25, 2018 22.97 23.44 22.84 23.01 136,439 +0.11(+0.48%)
Jan 24, 2018 23.22 23.73 22.81 22.90 269,385 -0.36(-1.55%)
Jan 23, 2018 24.13 24.67 23.22 23.26 327,991 -0.86(-3.57%)
Jan 22, 2018 24.15 25.09 23.91 24.12 614,186 +0.11(+0.46%)
Jan 19, 2018 23.48 24.31 23.11 24.01 345,691 +0.55(+2.34%)
Jan 18, 2018 23.14 23.65 22.85 23.46 234,526 +0.32(+1.38%)
Jan 17, 2018 23.06 23.40 22.75 23.14 159,129 +0.25(+1.09%)
Jan 16, 2018 23.48 24.50 22.81 22.89 477,750 -0.44(-1.89%)
Jan 12, 2018 23.33 23.33 23.33 0 +0.15(+0.65%)
Jan 11, 2018 23.45 23.45 23.03 23.18 112,388 -0.20(-0.86%)
Jan 10, 2018 23.49 23.38 227,295 +0.11(+0.47%)
Jan 09, 2018 24.25 24.45 23.08 23.27 426,005 -0.74(-3.08%)
Jan 08, 2018 23.49 24.61 22.80 24.01 596,172 +0.60(+2.56%)
Jan 05, 2018 23.96 23.99 23.10 23.41 456,183 -0.25(-1.06%)
Jan 04, 2018 23.96 24.11 23.35 23.66 296,306 -0.07(-0.29%)
Jan 03, 2018 23.30 23.84 23.05 23.73 435,368 +0.51(+2.20%)
Jan 02, 2018 23.31 24.00 23.08 23.22 382,508 +0.02(+0.09%)
Dec 29, 2017 23.20 23.20 23.20 0 -0.46(-1.94%)
Dec 28, 2017 24.39 24.73 23.51 23.66 327,218 -0.70(-2.87%)
Dec 27, 2017 24.57 25.36 24.00 24.36 270,938 -0.32(-1.30%)
Dec 26, 2017 23.85 26.27 23.61 24.68 881,450 +0.75(+3.13%)
Dec 22, 2017 24.15 25.28 23.58 23.93 467,364 -0.34(-1.40%)
Dec 21, 2017 26.00 27.95 24.09 24.27 1,949,246 +0.39(+1.63%)
Dec 20, 2017 24.34 25.60 23.56 23.88 670,542 -0.47(-1.93%)
Dec 19, 2017 23.09 25.00 23.09 24.35 886,692 +1.15(+4.96%)
Dec 18, 2017 23.21 24.80 22.96 23.20 659,602 +0.45(+1.98%)
Dec 15, 2017 22.96 23.79 22.31 22.75 338,038 -0.26(-1.13%)
Dec 14, 2017 22.83 24.15 22.70 23.01 341,188 +0.06(+0.26%)
Dec 13, 2017 24.50 24.60 22.21 22.95 609,820 -0.37(-1.59%)
Dec 12, 2017 22.92 24.90 22.60 23.32 806,324 +0.62(+2.73%)
Dec 11, 2017 21.65 24.08 21.36 22.70 696,020 +1.30(+6.07%)
Dec 08, 2017 21.78 22.31 21.22 21.40 283,659 -0.20(-0.93%)
Dec 07, 2017 21.54 22.27 20.90 21.60 325,981 +0.18(+0.84%)
Dec 06, 2017 21.66 22.06 20.50 21.42 624,085 -0.13(-0.60%)
Dec 05, 2017 22.93 23.25 21.30 21.55 585,521 -1.49(-6.47%)
Dec 04, 2017 23.13 23.58 23.13 23.04 648,043 +0.31(+1.36%)
Dec 01, 2017 23.47 24.85 23.47 22.73 1,056,526 -1.23(-5.13%)
Nov 30, 2017 24.17 25.75 23.61 23.96 1,216,807 -0.13(-0.54%)
Nov 29, 2017 27.30 28.05 23.71 24.09 2,072,686 -3.42(-12.43%)
Nov 28, 2017 22.79 27.89 22.35 27.51 2,974,511 +5.24(+23.53%)
Nov 27, 2017 22.44 24.35 22.10 22.27 821,140 -0.31(-1.37%)
Nov 24, 2017 23.62 23.95 22.26 22.58 644,301 -0.32(-1.40%)
Nov 22, 2017 21.41 25.23 21.40 22.90 1,927,868 +1.59(+7.46%)
Nov 21, 2017 22.96 23.06 21.09 21.31 1,258,131 -1.95(-8.38%)
Nov 20, 2017 24.15 25.59 23.13 23.26 480,891 -1.16(-4.75%)
Nov 17, 2017 24.90 25.57 23.55 24.42 1,764,965 -2.40(-8.95%)
Nov 16, 2017 27.51 28.96 26.77 26.82 856,422 -0.11(-0.41%)
Nov 15, 2017 25.39 29.62 23.53 26.93 1,985,073 -2.05(-7.07%)
Nov 14, 2017 22.21 29.04 21.87 28.98 2,311,527 +7.94(+37.74%)
Nov 13, 2017 22.00 23.10 21.00 21.04 407,801 -1.03(-4.67%)
Nov 10, 2017 25.21 25.84 22.05 22.07 495,905 -3.53(-13.79%)
Nov 09, 2017 28.00 28.51 25.35 25.60 394,174 -3.40(-11.72%)
Nov 08, 2017 28.67 30.92 28.50 29.00 342,520 +0.10(+0.35%)
Nov 07, 2017 28.85 34.41 27.05 28.90 968,509 -7.77(-21.19%)
Nov 06, 2017 35.51 38.58 34.76 36.67 450,758 +2.16(+6.26%)
Nov 03, 2017 35.30 35.49 34.28 34.51 98,961 -0.33(-0.95%)
Nov 02, 2017 34.81 35.85 34.10 34.84 123,458 -0.13(-0.37%)
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.