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

TTM Technologies (NQ: TTMI )

18.58 -0.12 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2017 17.00 17.03 16.62 16.73 1,158,519 -0.24(-1.41%)
Apr 27, 2017 16.65 17.03 16.55 16.97 1,025,082 +0.35(+2.11%)
Apr 26, 2017 16.52 16.76 16.21 16.62 1,947,001 +0.12(+0.73%)
Apr 25, 2017 16.43 16.60 16.37 16.50 803,079 +0.21(+1.29%)
Apr 24, 2017 16.24 16.37 16.05 16.29 943,517 +0.34(+2.13%)
Apr 21, 2017 16.03 16.12 15.77 15.95 1,542,052 -0.07(-0.44%)
Apr 20, 2017 15.71 16.07 15.71 16.02 978,376 +0.37(+2.36%)
Apr 19, 2017 15.64 15.70 15.51 15.65 1,001,223 +0.11(+0.71%)
Apr 18, 2017 15.58 15.72 15.44 15.54 673,891 -0.09(-0.58%)
Apr 17, 2017 15.60 15.88 15.42 15.63 645,898 +0.07(+0.45%)
Apr 13, 2017 15.83 15.96 15.56 15.56 812,760 -0.31(-1.98%)
Apr 12, 2017 16.11 16.20 15.65 15.88 1,693,863 -0.36(-2.19%)
Apr 11, 2017 16.06 16.24 15.87 16.23 961,266 +0.08(+0.50%)
Apr 10, 2017 16.24 16.69 16.08 16.15 792,571 +0.00(+0.00%)
Apr 07, 2017 16.39 16.50 16.15 16.15 1,167,134 -0.35(-2.12%)
Apr 06, 2017 16.26 16.72 16.09 16.50 1,462,048 +0.24(+1.48%)
Apr 05, 2017 17.12 17.27 16.21 16.26 1,972,420 -0.80(-4.69%)
Apr 04, 2017 16.10 17.23 15.97 17.06 3,333,826 +1.33(+8.46%)
Apr 03, 2017 16.12 16.19 15.60 15.73 949,148 -0.40(-2.48%)
Mar 31, 2017 16.17 16.17 15.95 16.13 887,326 -0.10(-0.62%)
Mar 30, 2017 15.88 16.24 15.88 16.23 1,834,436 +0.39(+2.46%)
Mar 29, 2017 15.63 15.94 15.58 15.84 796,372 +0.24(+1.54%)
Mar 28, 2017 15.50 15.66 15.26 15.60 1,320,608 +0.03(+0.19%)
Mar 27, 2017 15.65 15.71 15.46 15.57 738,388 -0.33(-2.08%)
Mar 24, 2017 15.63 16.02 15.60 15.90 1,426,999 +0.34(+2.19%)
Mar 23, 2017 15.48 15.73 15.42 15.56 713,963 -0.03(-0.19%)
Mar 22, 2017 15.97 15.97 15.18 15.59 937,649 +0.08(+0.52%)
Mar 21, 2017 16.12 16.41 15.45 15.51 2,021,274 -0.56(-3.45%)
Mar 20, 2017 16.19 16.30 15.96 16.07 685,723 -0.14(-0.89%)
Mar 17, 2017 16.18 16.42 16.18 16.21 1,954,009 +0.01(+0.06%)
Mar 16, 2017 16.21 16.35 16.14 16.20 563,965 +0.06(+0.37%)
Mar 15, 2017 15.95 16.19 15.86 16.14 708,880 +0.24(+1.51%)
Mar 14, 2017 15.95 15.95 15.68 15.90 618,805 -0.10(-0.62%)
Mar 13, 2017 16.00 16.03 15.80 16.00 928,737 -0.04(-0.25%)
Mar 10, 2017 16.12 16.29 15.96 16.04 1,239,220 +0.00(+0.00%)
Mar 09, 2017 16.06 16.34 15.98 16.04 1,161,289 -0.10(-0.62%)
Mar 08, 2017 16.14 16.35 16.08 16.14 1,637,954 +0.05(+0.31%)
Mar 07, 2017 15.76 16.18 15.71 16.09 1,297,376 +0.31(+1.96%)
Mar 06, 2017 15.68 15.92 15.59 15.78 1,240,557 -0.19(-1.19%)
Mar 03, 2017 15.93 16.12 15.73 15.97 1,469,945 -0.04(-0.25%)
Mar 02, 2017 16.38 16.49 15.89 16.01 1,288,211 -0.42(-2.56%)
Mar 01, 2017 16.32 16.56 16.07 16.43 2,524,999 +0.27(+1.67%)
Feb 28, 2017 16.15 16.37 16.04 16.16 2,258,818 -0.04(-0.25%)
Feb 27, 2017 16.46 16.57 16.13 16.20 1,961,552 -0.32(-1.94%)
Feb 24, 2017 16.28 16.67 16.13 16.52 1,501,572 +0.11(+0.67%)
Feb 23, 2017 16.63 16.70 16.37 16.41 1,248,227 -0.26(-1.56%)
Feb 22, 2017 16.77 16.87 16.56 16.67 2,067,261 -0.14(-0.83%)
Feb 21, 2017 16.27 16.88 16.25 16.81 1,760,168 +0.12(+0.72%)
Feb 17, 2017 16.69 16.69 16.69 0 -0.77(-4.41%)
Feb 16, 2017 17.47 17.56 17.35 17.46 1,904,608 -0.02(-0.11%)
Feb 15, 2017 17.44 17.54 17.29 17.48 1,371,392 -0.15(-0.85%)
Feb 14, 2017 17.62 17.86 17.50 17.63 3,647,550 -0.01(-0.06%)
Feb 13, 2017 17.05 17.78 16.80 17.64 3,940,660 +0.89(+5.31%)
Feb 10, 2017 17.10 17.27 16.71 16.75 3,547,229 -0.31(-1.82%)
Feb 09, 2017 16.50 17.19 15.67 17.06 6,723,541 +1.49(+9.57%)
Feb 08, 2017 15.24 15.66 15.17 15.57 2,516,017 +0.37(+2.43%)
Feb 07, 2017 15.20 15.31 15.04 15.20 1,957,363 +0.03(+0.20%)
Feb 06, 2017 15.14 15.24 14.91 15.17 1,631,424 +0.02(+0.13%)
Feb 03, 2017 15.08 15.36 15.02 15.15 1,161,170 +0.11(+0.73%)
Feb 02, 2017 15.03 15.18 14.86 15.04 1,307,836 +0.03(+0.20%)
Feb 01, 2017 14.97 15.02 14.67 15.01 1,259,392 +0.18(+1.21%)
Jan 31, 2017 14.42 14.84 14.23 14.83 1,698,389 +0.40(+2.77%)
Jan 30, 2017 14.67 14.70 14.35 14.43 1,580,659 -0.32(-2.17%)
Jan 27, 2017 14.90 14.95 14.59 14.75 990,058 -0.11(-0.74%)
Jan 26, 2017 15.10 15.15 14.70 14.86 1,049,269 -0.30(-1.98%)
Jan 25, 2017 15.23 15.38 14.99 15.16 1,235,296 +0.01(+0.07%)
Jan 24, 2017 14.68 15.19 14.65 15.15 1,692,681 +0.48(+3.27%)
Jan 23, 2017 14.64 14.85 14.47 14.67 1,349,239 +0.12(+0.82%)
Jan 20, 2017 14.65 14.71 14.44 14.55 917,766 -0.08(-0.55%)
Jan 19, 2017 14.75 14.85 14.45 14.63 1,626,884 -0.16(-1.08%)
Jan 18, 2017 14.70 14.85 14.59 14.79 1,845,887 +0.15(+1.02%)
Jan 17, 2017 14.56 14.81 14.47 14.64 2,208,433 -0.01(-0.07%)
Jan 13, 2017 14.65 14.65 14.65 0 +0.45(+3.17%)
Jan 12, 2017 13.89 14.21 13.62 14.20 1,993,040 +0.31(+2.23%)
Jan 11, 2017 13.86 13.90 13.65 13.89 1,252,975 +0.00(+0.00%)
Jan 10, 2017 13.62 13.90 13.58 13.89 1,863,038 +0.29(+2.13%)
Jan 09, 2017 13.55 13.82 13.39 13.60 1,104,441 +0.05(+0.37%)
Jan 06, 2017 13.81 13.86 13.53 13.55 1,136,697 -0.27(-1.95%)
Jan 05, 2017 14.00 14.09 13.70 13.82 991,013 -0.20(-1.43%)
Jan 04, 2017 13.78 14.18 13.75 14.02 961,211 +0.24(+1.74%)
Jan 03, 2017 13.78 13.90 13.31 13.78 1,506,310 +0.15(+1.10%)
Dec 30, 2016 13.63 13.63 13.63 0 -0.23(-1.66%)
Dec 29, 2016 13.84 14.01 13.79 13.86 460,812 +0.02(+0.14%)
Dec 28, 2016 14.22 14.31 13.81 13.84 658,265 -0.41(-2.88%)
Dec 27, 2016 14.31 14.48 14.10 14.25 727,432 -0.02(-0.14%)
Dec 23, 2016 14.27 14.27 14.27 0 +0.11(+0.78%)
Dec 22, 2016 14.30 14.41 14.03 14.16 715,047 -0.13(-0.91%)
Dec 21, 2016 14.63 14.66 14.25 14.29 1,003,995 -0.36(-2.46%)
Dec 20, 2016 14.21 14.65 14.09 14.65 2,508,948 +0.56(+3.97%)
Dec 19, 2016 13.93 14.16 13.87 14.09 1,087,212 +0.26(+1.88%)
Dec 16, 2016 13.87 14.15 13.69 13.83 3,829,014 -0.01(-0.07%)
Dec 15, 2016 13.63 13.95 13.48 13.84 1,296,885 +0.21(+1.54%)
Dec 14, 2016 13.46 13.88 13.44 13.63 2,401,781 +0.21(+1.56%)
Dec 13, 2016 13.70 13.83 13.41 13.42 1,989,615 -0.23(-1.68%)
Dec 12, 2016 13.65 13.76 13.39 13.65 1,376,629 -0.02(-0.15%)
Dec 09, 2016 13.51 13.82 13.39 13.67 1,567,979 +0.26(+1.94%)
Dec 08, 2016 13.49 13.69 13.24 13.41 2,656,522 -0.04(-0.30%)
Dec 07, 2016 13.16 13.47 13.16 13.45 1,575,048 +0.21(+1.59%)
Dec 06, 2016 13.27 13.46 13.04 13.24 3,161,959 -0.04(-0.30%)
Dec 05, 2016 13.50 13.50 13.24 13.28 1,706,709 -0.15(-1.12%)
Dec 02, 2016 13.27 13.57 13.04 13.43 2,686,105 +0.15(+1.13%)
Dec 01, 2016 13.60 13.75 12.95 13.28 2,877,812 -0.29(-2.14%)
Nov 30, 2016 14.12 14.18 13.54 13.57 2,050,442 -0.42(-3.00%)
Nov 29, 2016 13.82 14.19 13.68 13.99 2,965,557 +0.21(+1.52%)
Nov 28, 2016 13.59 13.87 13.50 13.78 1,941,191 +0.23(+1.70%)
Nov 25, 2016 13.72 13.81 13.45 13.55 941,852 -0.17(-1.24%)
Nov 23, 2016 13.72 13.72 13.72 0 +0.13(+0.96%)
Nov 22, 2016 13.20 13.64 13.18 13.59 2,044,061 +0.44(+3.35%)
Nov 21, 2016 13.34 13.34 13.01 13.15 2,173,877 +0.14(+1.08%)
Nov 18, 2016 13.26 13.30 12.86 13.01 5,406,002 -0.18(-1.36%)
Nov 17, 2016 11.77 13.21 11.76 13.19 20,792,774 +0.48(+3.78%)
Nov 16, 2016 13.40 13.43 12.69 12.71 5,828,816 -0.52(-3.93%)
Nov 15, 2016 14.25 14.28 13.09 13.23 4,657,224 -1.69(-11.33%)
Nov 14, 2016 14.99 15.00 14.68 14.92 2,322,351 +0.43(+2.97%)
Nov 11, 2016 13.88 14.54 13.86 14.49 1,969,686 +0.61(+4.39%)
Nov 10, 2016 14.01 14.18 13.65 13.88 1,280,733 +0.18(+1.31%)
Nov 09, 2016 13.06 13.74 13.03 13.70 1,444,198 +0.39(+2.93%)
Nov 08, 2016 13.41 13.45 13.17 13.31 845,092 -0.08(-0.60%)
Nov 07, 2016 14.69 14.69 13.08 13.39 1,579,190 +0.43(+3.32%)
Nov 04, 2016 12.95 13.26 12.88 12.96 1,687,675 -0.03(-0.23%)
Nov 03, 2016 13.19 13.38 12.96 12.99 1,316,532 -0.22(-1.67%)
Nov 02, 2016 13.39 13.50 13.19 13.21 1,179,381 -0.10(-0.75%)
Nov 01, 2016 12.92 13.48 12.92 13.31 1,820,221 +0.16(+1.22%)
Oct 31, 2016 13.76 13.78 13.06 13.15 2,086,252 -0.38(-2.81%)
Oct 28, 2016 13.46 14.01 13.32 13.53 2,978,257 -0.11(-0.81%)
Oct 27, 2016 12.20 13.67 12.10 13.64 6,100,066 +2.28(+20.07%)
Oct 26, 2016 11.57 11.71 11.30 11.36 1,648,421 -0.31(-2.66%)
Oct 25, 2016 11.89 12.00 11.56 11.67 1,208,790 -0.28(-2.34%)
Oct 24, 2016 11.65 11.98 11.62 11.95 889,769 +0.30(+2.58%)
Oct 21, 2016 11.78 11.78 11.60 11.65 826,536 -0.18(-1.52%)
Oct 20, 2016 11.61 11.83 11.53 11.83 970,654 +0.23(+1.98%)
Oct 19, 2016 11.36 11.71 11.36 11.60 1,046,161 +0.21(+1.84%)
Oct 18, 2016 11.31 11.46 11.16 11.39 1,065,895 +0.26(+2.34%)
Oct 17, 2016 11.15 11.27 11.00 11.13 1,740,470 +0.27(+2.49%)
Oct 14, 2016 10.97 11.17 10.85 10.86 1,673,595 -0.09(-0.82%)
Oct 13, 2016 11.31 11.31 10.94 10.95 1,664,867 -0.47(-4.12%)
Oct 12, 2016 11.73 11.75 11.42 11.42 1,620,096 -0.39(-3.30%)
Oct 11, 2016 11.90 11.90 11.60 11.81 1,796,082 -0.08(-0.67%)
Oct 10, 2016 11.95 12.11 11.89 11.89 944,695 +0.00(+0.00%)
Oct 07, 2016 11.79 11.90 11.62 11.89 1,767,864 +0.17(+1.45%)
Oct 06, 2016 11.73 11.77 11.59 11.72 562,084 +0.02(+0.17%)
Oct 05, 2016 11.56 11.84 11.50 11.70 1,896,481 +0.22(+1.92%)
Oct 04, 2016 11.49 11.62 11.39 11.48 779,129 +0.07(+0.61%)
Oct 03, 2016 11.47 11.59 11.38 11.41 1,429,905 -0.04(-0.35%)
Sep 30, 2016 11.46 11.48 11.37 11.45 1,573,685 +0.05(+0.44%)
Sep 29, 2016 11.59 11.59 11.35 11.40 1,745,005 -0.19(-1.64%)
Sep 28, 2016 11.49 11.75 11.49 11.59 2,434,040 +0.10(+0.87%)
Sep 27, 2016 11.24 11.55 11.14 11.49 1,047,409 +0.21(+1.86%)
Sep 26, 2016 11.41 11.57 11.27 11.28 2,157,567 -0.04(-0.35%)
Sep 23, 2016 11.48 11.56 11.27 11.32 1,082,855 -0.17(-1.48%)
Sep 22, 2016 11.22 11.52 11.10 11.49 1,284,020 +0.31(+2.77%)
Sep 21, 2016 11.25 11.38 11.01 11.18 2,487,513 -0.05(-0.45%)
Sep 20, 2016 11.40 11.58 11.20 11.23 1,827,276 -0.07(-0.62%)
Sep 19, 2016 11.00 11.39 10.90 11.30 2,177,392 +0.32(+2.91%)
Sep 16, 2016 10.95 10.99 10.77 10.98 1,750,577 +0.01(+0.09%)
Sep 15, 2016 10.44 11.04 10.41 10.97 1,319,654 +0.56(+5.38%)
Sep 14, 2016 10.25 10.46 10.15 10.41 1,184,553 +0.11(+1.07%)
Sep 13, 2016 10.37 10.53 10.28 10.30 841,549 -0.03(-0.29%)
Sep 12, 2016 10.30 10.61 10.21 10.33 1,475,099 -0.07(-0.67%)
Sep 09, 2016 10.86 10.97 10.40 10.40 862,356 -0.59(-5.37%)
Sep 08, 2016 10.84 11.02 10.77 10.99 1,016,566 +0.10(+0.92%)
Sep 07, 2016 10.90 11.09 10.81 10.89 1,467,478 +0.01(+0.09%)
Sep 06, 2016 10.85 10.98 10.77 10.88 947,634 +0.03(+0.28%)
Sep 02, 2016 10.97 10.85 10.85 10.85 589,800 -0.01(-0.09%)
Sep 01, 2016 10.81 11.00 10.75 10.86 953,237 +0.13(+1.21%)
Aug 31, 2016 10.55 10.78 10.44 10.73 1,379,510 +0.18(+1.71%)
Aug 30, 2016 10.63 10.74 10.47 10.55 728,742 -0.04(-0.38%)
Aug 29, 2016 10.12 10.63 10.04 10.59 933,739 +0.07(+0.67%)
Aug 26, 2016 10.66 10.75 10.42 10.52 747,345 -0.15(-1.41%)
Aug 25, 2016 10.50 10.74 10.38 10.67 1,025,386 +0.15(+1.43%)
Aug 24, 2016 10.41 10.81 10.34 10.52 1,195,345 +0.14(+1.35%)
Aug 23, 2016 10.29 10.44 10.21 10.38 1,140,201 +0.19(+1.86%)
Aug 22, 2016 10.15 10.36 10.08 10.19 2,434,605 +0.04(+0.39%)
Aug 19, 2016 10.49 10.55 10.10 10.15 1,607,069 -0.40(-3.79%)
Aug 18, 2016 10.29 10.56 10.24 10.55 1,973,766 +0.30(+2.93%)
Aug 17, 2016 10.43 10.46 10.20 10.25 1,143,216 -0.13(-1.25%)
Aug 16, 2016 10.58 10.60 10.31 10.38 746,828 -0.19(-1.80%)
Aug 15, 2016 10.21 10.67 10.05 10.57 2,234,002 +0.32(+3.12%)
Aug 12, 2016 10.29 10.32 10.23 10.25 1,075,826 -0.04(-0.39%)
Aug 11, 2016 10.49 10.51 10.21 10.29 1,064,524 -0.09(-0.87%)
Aug 10, 2016 10.57 10.62 10.31 10.38 791,679 -0.19(-1.80%)
Aug 09, 2016 10.55 10.66 10.52 10.57 916,283 +0.07(+0.67%)
Aug 08, 2016 10.60 10.68 10.45 10.50 1,373,296 +0.01(+0.10%)
Aug 05, 2016 10.39 10.67 10.19 10.49 882,357 +0.32(+3.15%)
Aug 04, 2016 10.25 10.46 10.14 10.17 1,881,461 -0.09(-0.88%)
Aug 03, 2016 10.25 10.39 10.08 10.26 1,351,043 +0.01(+0.10%)
Aug 02, 2016 10.23 10.48 10.17 10.25 2,093,087 +0.02(+0.20%)
Aug 01, 2016 10.01 10.59 9.990 10.23 3,568,408 +0.28(+2.81%)
Jul 29, 2016 9.520 10.00 9.210 9.950 2,687,330 +0.39(+4.08%)
Jul 28, 2016 9.140 9.980 9.100 9.560 3,878,961 +1.06(+12.47%)
Jul 27, 2016 8.320 8.500 8.270 8.500 503,035 +0.24(+2.91%)
Jul 26, 2016 8.210 8.320 8.185 8.260 384,885 +0.03(+0.36%)
Jul 25, 2016 8.110 8.300 8.080 8.230 287,454 +0.12(+1.48%)
Jul 22, 2016 8.020 8.125 7.920 8.110 264,541 +0.06(+0.75%)
Jul 21, 2016 8.200 8.320 8.010 8.050 321,377 -0.15(-1.83%)
Jul 20, 2016 8.200 8.250 8.190 8.200 271,935 +0.00(+0.00%)
Jul 19, 2016 8.290 8.330 8.160 8.200 315,564 -0.09(-1.09%)
Jul 18, 2016 8.140 8.300 7.975 8.290 296,098 +0.17(+2.09%)
Jul 15, 2016 8.050 8.150 8.030 8.120 458,756 +0.08(+1.00%)
Jul 14, 2016 7.980 8.140 7.920 8.040 320,040 +0.13(+1.64%)
Jul 13, 2016 7.940 7.940 7.780 7.910 465,790 +0.06(+0.76%)
Jul 12, 2016 7.810 7.900 7.750 7.850 374,417 +0.11(+1.42%)
Jul 11, 2016 7.650 7.750 7.625 7.740 243,392 +0.15(+1.98%)
Jul 08, 2016 7.390 7.620 7.300 7.590 315,323 +0.29(+3.97%)
Jul 07, 2016 7.290 7.400 7.260 7.300 243,617 +0.06(+0.83%)
Jul 05, 2016 7.380 7.410 7.190 7.240 326,815 -0.17(-2.29%)
Jul 01, 2016 7.500 7.410 7.410 7.410 364,300 -0.12(-1.59%)
Jun 30, 2016 7.050 7.540 6.977 7.530 1,934,148 +0.49(+6.96%)
Jun 29, 2016 7.060 7.350 7.010 7.040 570,705 +0.04(+0.57%)
Jun 28, 2016 7.020 7.133 6.930 7.000 661,663 +0.01(+0.14%)
Jun 27, 2016 7.420 7.420 6.990 6.990 743,492 -0.49(-6.55%)
Jun 24, 2016 7.550 7.770 7.400 7.480 2,037,423 -0.49(-6.15%)
Jun 23, 2016 7.900 8.030 7.900 7.970 369,184 +0.13(+1.66%)
Jun 22, 2016 7.960 8.070 7.820 7.840 261,382 -0.09(-1.13%)
Jun 21, 2016 7.980 8.090 7.875 7.930 280,288 -0.04(-0.50%)
Jun 20, 2016 7.980 8.150 7.950 7.970 483,215 +0.08(+1.01%)
Jun 17, 2016 7.910 7.960 7.810 7.890 531,182 +0.02(+0.32%)
Jun 16, 2016 7.760 7.900 7.680 7.865 448,156 +0.06(+0.70%)
Jun 15, 2016 7.870 8.090 7.800 7.810 292,743 +0.00(+0.00%)
Jun 14, 2016 7.760 7.980 7.651 7.810 422,283 +0.03(+0.39%)
Jun 13, 2016 7.940 8.010 7.780 7.780 428,647 -0.17(-2.14%)
Jun 10, 2016 7.980 8.050 7.860 7.950 733,919 +0.02(+0.25%)
Jun 09, 2016 8.000 8.010 7.780 7.930 493,492 -0.08(-1.00%)
Jun 08, 2016 8.070 8.160 7.870 8.010 818,112 -0.10(-1.23%)
Jun 07, 2016 7.990 8.160 7.990 8.110 306,403 +0.08(+1.00%)
Jun 06, 2016 7.910 8.080 7.890 8.030 375,203 +0.13(+1.65%)
Jun 03, 2016 7.850 7.980 7.790 7.900 369,874 +0.06(+0.77%)
Jun 02, 2016 7.750 7.850 7.700 7.840 301,655 +0.06(+0.77%)
Jun 01, 2016 7.780 7.850 7.710 7.780 429,054 -0.05(-0.64%)
May 31, 2016 7.620 7.850 7.500 7.830 678,206 +0.19(+2.49%)
May 27, 2016 7.450 7.640 7.640 7.640 439,800 +0.17(+2.28%)
May 26, 2016 7.440 7.490 7.388 7.470 260,400 +0.00(+0.00%)
May 25, 2016 7.310 7.490 7.300 7.470 767,453 +0.20(+2.75%)
May 24, 2016 7.200 7.300 7.050 7.270 600,419 +0.07(+0.97%)
May 23, 2016 7.000 7.200 6.870 7.200 793,592 +0.21(+3.00%)
May 20, 2016 6.600 7.000 6.600 6.990 925,037 +0.42(+6.39%)
May 19, 2016 6.580 6.690 6.360 6.570 643,619 -0.04(-0.61%)
May 18, 2016 6.360 6.620 6.360 6.610 939,224 +0.24(+3.77%)
May 17, 2016 6.490 6.630 6.290 6.370 1,251,499 -0.09(-1.39%)
May 16, 2016 6.390 6.530 6.320 6.460 611,625 +0.13(+2.05%)
May 13, 2016 6.410 6.532 6.275 6.330 451,776 -0.10(-1.56%)
May 12, 2016 6.540 6.564 6.240 6.430 580,002 -0.07(-1.08%)
May 11, 2016 6.450 6.540 6.400 6.500 375,404 +0.04(+0.62%)
May 10, 2016 6.380 6.480 6.310 6.460 566,423 +0.09(+1.41%)
May 09, 2016 6.450 6.480 6.245 6.370 672,145 -0.13(-2.00%)
May 06, 2016 6.230 6.500 6.230 6.500 609,575 +0.20(+3.17%)
May 05, 2016 6.430 6.470 6.220 6.300 435,677 -0.08(-1.25%)
May 04, 2016 6.370 6.520 6.305 6.380 468,899 +0.00(+0.00%)
May 03, 2016 6.480 6.556 6.360 6.380 470,165 -0.11(-1.69%)
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.