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

Hortonworks (NQ: HDP )

N/A UNCHANGED
Last Price Updated: 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 11.81 12.15 11.16 11.57 420,866 -0.36(-3.02%)
Apr 28, 2016 11.73 12.18 11.59 11.93 437,559 +0.17(+1.45%)
Apr 27, 2016 11.83 11.93 11.56 11.76 415,316 -0.16(-1.34%)
Apr 26, 2016 12.13 12.14 11.47 11.92 468,507 -0.15(-1.24%)
Apr 25, 2016 12.38 12.56 12.00 12.07 302,657 -0.27(-2.19%)
Apr 22, 2016 12.45 12.70 12.15 12.34 586,448 -0.20(-1.59%)
Apr 21, 2016 12.13 12.56 11.93 12.54 368,431 +0.48(+3.98%)
Apr 20, 2016 11.84 12.13 11.53 12.06 340,608 +0.24(+2.03%)
Apr 19, 2016 11.42 11.97 11.42 11.82 735,316 -0.47(-3.82%)
Apr 18, 2016 12.13 12.38 11.87 12.29 561,735 -0.11(-0.89%)
Apr 15, 2016 12.15 12.51 11.94 12.40 339,677 +0.09(+0.73%)
Apr 14, 2016 12.01 12.61 11.96 12.31 478,423 +0.20(+1.65%)
Apr 13, 2016 11.72 12.14 11.54 12.11 384,349 +0.54(+4.67%)
Apr 12, 2016 11.31 11.75 11.12 11.57 386,529 +0.20(+1.76%)
Apr 11, 2016 11.80 11.93 11.33 11.37 315,809 -0.27(-2.32%)
Apr 08, 2016 11.50 11.92 11.47 11.64 534,636 +0.29(+2.56%)
Apr 07, 2016 11.41 11.43 11.01 11.35 421,335 -0.25(-2.16%)
Apr 06, 2016 11.17 11.65 11.17 11.60 478,551 +0.52(+4.69%)
Apr 05, 2016 11.16 11.35 10.90 11.08 357,812 -0.16(-1.42%)
Apr 04, 2016 11.02 11.46 10.85 11.24 446,934 +0.24(+2.18%)
Apr 01, 2016 11.08 11.15 10.74 11.00 611,351 -0.30(-2.65%)
Mar 31, 2016 10.93 11.40 10.69 11.30 335,486 +0.33(+3.01%)
Mar 30, 2016 10.85 11.44 10.64 10.97 324,693 +0.05(+0.46%)
Mar 29, 2016 10.38 11.00 10.05 10.92 385,089 +0.49(+4.70%)
Mar 28, 2016 10.74 10.74 10.21 10.43 226,597 -0.20(-1.88%)
Mar 24, 2016 10.36 10.63 10.63 10.63 362,900 +0.12(+1.14%)
Mar 23, 2016 11.05 11.15 10.42 10.51 672,666 -0.66(-5.91%)
Mar 22, 2016 10.83 11.43 10.83 11.17 393,910 +0.22(+2.01%)
Mar 21, 2016 10.97 11.17 10.72 10.95 306,539 -0.06(-0.54%)
Mar 18, 2016 11.13 11.37 11.13 11.01 811,300 -0.01(-0.09%)
Mar 17, 2016 10.86 11.20 10.71 11.02 446,350 +0.16(+1.47%)
Mar 16, 2016 10.57 10.94 10.23 10.86 394,028 +0.26(+2.45%)
Mar 15, 2016 10.95 11.39 10.37 10.60 637,834 -0.88(-7.67%)
Mar 14, 2016 11.36 11.69 11.29 11.48 544,651 +0.12(+1.06%)
Mar 11, 2016 10.93 11.45 10.87 11.36 626,617 +0.60(+5.58%)
Mar 10, 2016 11.15 11.52 10.33 10.76 703,115 -0.54(-4.78%)
Mar 09, 2016 10.91 11.47 10.91 11.30 691,373 +0.50(+4.63%)
Mar 08, 2016 12.16 12.22 10.78 10.80 1,400,592 -1.43(-11.69%)
Mar 07, 2016 11.62 12.47 11.60 12.23 680,435 +0.54(+4.62%)
Mar 04, 2016 11.62 11.88 11.31 11.69 1,153,307 +0.13(+1.12%)
Mar 03, 2016 11.83 12.00 11.24 11.56 873,541 -0.26(-2.20%)
Mar 02, 2016 12.04 12.07 11.55 11.82 594,388 -0.18(-1.50%)
Mar 01, 2016 11.52 12.21 11.16 12.00 1,058,623 +0.45(+3.90%)
Feb 29, 2016 11.51 11.95 11.13 11.55 1,137,436 +0.09(+0.79%)
Feb 26, 2016 10.94 11.76 10.82 11.46 955,577 +0.60(+5.52%)
Feb 25, 2016 10.59 10.98 10.28 10.86 731,222 +0.33(+3.13%)
Feb 24, 2016 10.19 10.66 9.941 10.53 952,345 +0.22(+2.13%)
Feb 23, 2016 10.05 10.49 10.01 10.31 873,732 +0.07(+0.68%)
Feb 22, 2016 10.09 10.33 9.940 10.24 1,154,500 +0.22(+2.20%)
Feb 19, 2016 9.570 10.04 9.040 10.02 999,501 +0.36(+3.73%)
Feb 18, 2016 9.500 9.780 9.208 9.660 1,001,853 +0.15(+1.58%)
Feb 17, 2016 9.250 9.740 9.180 9.510 1,119,291 +0.52(+5.78%)
Feb 16, 2016 8.700 9.190 8.470 8.990 1,142,326 +0.56(+6.64%)
Feb 12, 2016 8.630 8.430 8.430 8.430 1,552,800 -0.14(-1.63%)
Feb 11, 2016 9.000 9.300 8.010 8.570 2,742,994 +0.74(+9.45%)
Feb 10, 2016 7.590 8.140 7.500 7.830 1,549,171 +0.39(+5.24%)
Feb 09, 2016 7.740 7.989 7.120 7.440 2,301,071 -0.36(-4.62%)
Feb 08, 2016 8.380 8.410 7.720 7.800 1,662,351 -0.68(-8.02%)
Feb 05, 2016 9.920 10.06 8.120 8.480 2,953,834 -1.74(-17.03%)
Feb 04, 2016 10.09 10.33 9.950 10.22 1,132,336 -0.05(-0.49%)
Feb 03, 2016 10.59 10.73 9.910 10.27 1,425,929 -0.11(-1.06%)
Feb 02, 2016 11.08 11.19 10.03 10.38 5,804,672 -0.02(-0.19%)
Feb 01, 2016 9.500 10.50 9.430 10.40 1,500,731 +0.70(+7.22%)
Jan 29, 2016 9.500 9.890 9.380 9.700 903,003 +0.27(+2.86%)
Jan 28, 2016 9.880 10.01 9.310 9.430 673,180 -0.19(-1.98%)
Jan 27, 2016 10.06 10.40 9.570 9.620 664,713 -0.44(-4.37%)
Jan 26, 2016 10.77 10.77 9.890 10.06 1,011,436 -0.71(-6.59%)
Jan 25, 2016 11.16 11.48 10.70 10.77 871,526 -1.12(-9.42%)
Jan 22, 2016 10.33 12.25 10.33 11.89 1,098,976 +1.70(+16.68%)
Jan 21, 2016 10.18 10.38 9.980 10.19 1,092,184 +0.17(+1.70%)
Jan 20, 2016 10.22 10.64 9.705 10.02 1,936,660 -0.42(-4.02%)
Jan 19, 2016 15.58 16.23 10.34 10.44 4,763,134 -6.13(-36.99%)
Jan 15, 2016 16.71 16.73 15.81 16.57 558,000 -0.64(-3.72%)
Jan 14, 2016 16.85 17.44 16.00 17.21 454,859 +0.60(+3.61%)
Jan 13, 2016 17.70 17.89 16.21 16.61 651,969 -1.07(-6.05%)
Jan 12, 2016 17.94 17.94 17.03 17.68 676,909 -0.05(-0.28%)
Jan 11, 2016 18.74 18.86 17.37 17.73 639,278 -0.84(-4.52%)
Jan 08, 2016 18.95 19.42 18.53 18.57 478,111 -0.37(-1.95%)
Jan 07, 2016 19.36 19.86 18.80 18.94 714,563 -0.92(-4.63%)
Jan 06, 2016 19.71 20.05 19.50 19.86 593,895 -0.44(-2.17%)
Jan 05, 2016 20.98 21.23 20.14 20.30 300,248 -0.56(-2.68%)
Jan 04, 2016 21.46 21.62 20.67 20.86 478,094 -1.04(-4.75%)
Dec 31, 2015 21.61 21.90 21.90 21.90 404,800 +0.27(+1.25%)
Dec 30, 2015 22.00 22.75 21.50 21.63 332,181 -0.45(-2.04%)
Dec 29, 2015 21.18 22.11 21.01 22.08 323,380 +1.08(+5.14%)
Dec 28, 2015 20.93 21.31 20.81 21.00 152,311 +0.04(+0.19%)
Dec 24, 2015 20.82 20.96 20.96 20.96 88,100 +0.16(+0.77%)
Dec 23, 2015 20.39 20.95 20.39 20.80 193,276 +0.30(+1.46%)
Dec 22, 2015 20.26 20.59 20.10 20.50 359,726 +0.21(+1.03%)
Dec 21, 2015 20.58 20.77 20.02 20.29 353,196 -0.21(-1.02%)
Dec 18, 2015 20.93 20.97 20.23 20.50 585,693 -0.37(-1.77%)
Dec 17, 2015 21.23 21.38 20.77 20.87 450,090 -0.28(-1.32%)
Dec 16, 2015 21.18 21.50 20.60 21.15 597,714 +0.18(+0.86%)
Dec 15, 2015 20.12 21.09 19.35 20.97 1,047,873 +1.20(+6.07%)
Dec 14, 2015 20.05 20.34 19.08 19.77 441,935 -0.44(-2.18%)
Dec 11, 2015 19.98 21.04 19.86 20.21 815,287 -0.02(-0.10%)
Dec 10, 2015 19.76 20.26 19.13 20.23 532,061 +0.49(+2.48%)
Dec 09, 2015 19.72 20.00 19.17 19.74 787,518 -0.46(-2.28%)
Dec 08, 2015 19.60 20.29 19.30 20.20 956,086 +0.30(+1.51%)
Dec 07, 2015 18.88 19.97 18.88 19.90 718,290 +0.83(+4.35%)
Dec 04, 2015 18.58 19.15 18.46 19.07 627,241 +0.58(+3.14%)
Dec 03, 2015 19.10 19.61 18.38 18.49 881,584 -0.75(-3.90%)
Dec 02, 2015 17.09 19.33 17.09 19.24 1,411,366 +2.20(+12.91%)
Dec 01, 2015 17.22 17.39 16.87 17.04 445,089 +0.05(+0.29%)
Nov 30, 2015 17.05 17.34 16.76 16.99 343,713 +0.08(+0.47%)
Nov 27, 2015 16.92 17.10 16.76 16.91 162,709 +0.00(+0.00%)
Nov 25, 2015 16.45 16.91 16.91 16.91 332,200 +0.17(+1.02%)
Nov 24, 2015 16.77 16.95 16.39 16.74 220,524 +0.00(+0.00%)
Nov 23, 2015 16.79 17.34 16.67 16.74 201,224 -0.19(-1.12%)
Nov 20, 2015 17.31 17.43 16.81 16.93 402,449 +0.19(+1.14%)
Nov 19, 2015 16.54 17.22 16.43 16.74 278,091 +0.16(+0.97%)
Nov 18, 2015 16.45 16.64 16.00 16.58 328,071 +0.38(+2.35%)
Nov 17, 2015 16.14 16.83 15.98 16.20 349,628 +0.02(+0.12%)
Nov 16, 2015 16.05 16.44 15.76 16.18 617,439 +0.03(+0.19%)
Nov 13, 2015 16.01 16.76 15.75 16.15 904,868 +0.03(+0.19%)
Nov 12, 2015 17.32 17.60 16.09 16.12 537,840 -1.37(-7.83%)
Nov 11, 2015 17.50 17.95 17.03 17.49 551,783 -0.21(-1.19%)
Nov 10, 2015 17.22 17.76 16.45 17.70 1,337,153 +0.49(+2.85%)
Nov 09, 2015 18.06 18.06 17.06 17.21 585,904 -0.94(-5.18%)
Nov 06, 2015 17.00 18.50 17.00 18.15 1,410,663 +1.60(+9.67%)
Nov 05, 2015 19.40 20.28 16.19 16.55 3,411,138 -3.81(-18.71%)
Nov 04, 2015 20.26 20.78 20.20 20.36 1,152,400 +0.18(+0.89%)
Nov 03, 2015 19.70 20.60 19.59 20.18 486,610 +0.41(+2.07%)
Nov 02, 2015 19.56 20.05 19.29 19.77 366,645 +0.31(+1.59%)
Oct 30, 2015 19.75 20.40 19.40 19.46 366,387 -0.22(-1.12%)
Oct 29, 2015 20.31 20.31 19.32 19.68 421,691 -0.63(-3.10%)
Oct 28, 2015 19.39 20.50 19.01 20.31 537,010 +0.66(+3.36%)
Oct 27, 2015 19.80 19.97 18.94 19.65 938,168 -0.16(-0.81%)
Oct 26, 2015 20.50 20.52 19.78 19.81 420,835 -0.72(-3.51%)
Oct 23, 2015 21.03 21.24 20.43 20.53 298,614 -0.37(-1.77%)
Oct 22, 2015 20.34 21.40 20.05 20.90 430,700 +0.75(+3.72%)
Oct 21, 2015 21.49 21.65 20.06 20.15 564,936 -1.34(-6.24%)
Oct 20, 2015 22.01 22.05 21.22 21.49 343,671 -0.46(-2.10%)
Oct 19, 2015 20.77 22.42 20.53 21.95 584,207 +1.15(+5.53%)
Oct 16, 2015 21.57 21.68 20.16 20.80 878,049 -0.74(-3.44%)
Oct 15, 2015 21.16 21.60 20.94 21.54 450,077 +0.27(+1.27%)
Oct 14, 2015 20.61 21.44 20.29 21.27 509,914 +0.34(+1.62%)
Oct 13, 2015 21.65 21.88 20.68 20.93 302,309 -0.77(-3.55%)
Oct 12, 2015 22.44 22.44 21.21 21.70 296,837 -0.67(-3.00%)
Oct 09, 2015 21.91 22.82 21.90 22.37 298,193 +0.65(+2.99%)
Oct 08, 2015 22.37 22.37 21.13 21.72 294,186 -0.58(-2.60%)
Oct 07, 2015 21.29 22.40 21.00 22.30 499,112 +1.06(+4.99%)
Oct 06, 2015 21.72 21.95 20.83 21.24 251,104 -0.53(-2.43%)
Oct 05, 2015 22.34 22.49 21.34 21.77 297,632 -0.36(-1.63%)
Oct 02, 2015 20.77 22.14 20.59 22.13 417,496 +1.19(+5.68%)
Oct 01, 2015 21.98 22.15 20.55 20.94 610,926 -0.95(-4.34%)
Sep 30, 2015 20.91 21.99 20.91 21.89 655,696 +0.78(+3.69%)
Sep 29, 2015 22.26 22.37 20.94 21.11 417,962 -1.06(-4.78%)
Sep 28, 2015 22.81 23.03 22.05 22.17 317,393 -0.82(-3.57%)
Sep 25, 2015 24.16 24.43 22.65 22.99 418,689 -0.92(-3.85%)
Sep 24, 2015 23.65 24.19 23.02 23.91 621,150 +0.22(+0.93%)
Sep 23, 2015 24.14 24.56 23.57 23.69 480,490 -0.44(-1.82%)
Sep 22, 2015 24.47 24.47 23.55 24.13 352,627 -0.60(-2.43%)
Sep 21, 2015 26.04 26.24 24.30 24.73 601,239 -1.18(-4.55%)
Sep 18, 2015 24.98 26.59 24.93 25.91 1,969,535 +0.68(+2.70%)
Sep 17, 2015 25.42 26.01 25.00 25.23 409,140 -0.12(-0.47%)
Sep 16, 2015 24.32 25.86 24.32 25.35 342,708 +0.77(+3.13%)
Sep 15, 2015 24.15 25.20 23.66 24.58 703,372 -0.21(-0.85%)
Sep 14, 2015 24.41 25.46 23.79 24.79 874,176 +0.27(+1.10%)
Sep 11, 2015 23.80 24.56 23.70 24.52 821,510 +0.45(+1.87%)
Sep 10, 2015 24.33 24.67 24.02 24.07 393,177 -0.29(-1.19%)
Sep 09, 2015 24.52 24.80 23.93 24.36 592,959 -0.04(-0.16%)
Sep 08, 2015 23.78 24.64 23.40 24.40 533,521 +1.09(+4.68%)
Sep 04, 2015 23.07 23.31 23.31 23.31 425,900 -0.16(-0.68%)
Sep 03, 2015 23.65 23.65 22.96 23.47 303,889 +0.13(+0.56%)
Sep 02, 2015 22.75 23.52 22.75 23.34 347,437 +0.54(+2.37%)
Sep 01, 2015 23.24 23.93 22.54 22.80 406,662 -0.96(-4.04%)
Aug 31, 2015 24.00 24.17 23.10 23.76 447,137 -0.42(-1.74%)
Aug 28, 2015 24.11 24.69 23.73 24.18 344,466 -0.09(-0.37%)
Aug 27, 2015 23.45 24.77 23.22 24.27 463,800 +1.13(+4.88%)
Aug 26, 2015 23.81 24.11 22.40 23.14 547,599 -0.04(-0.17%)
Aug 25, 2015 25.05 25.05 23.14 23.18 530,876 -0.87(-3.62%)
Aug 24, 2015 24.08 24.86 22.99 24.05 811,457 -1.45(-5.69%)
Aug 21, 2015 25.14 25.97 24.80 25.50 490,578 +0.01(+0.04%)
Aug 20, 2015 26.33 26.39 24.82 25.49 507,255 -0.92(-3.48%)
Aug 19, 2015 25.76 26.48 25.63 26.41 406,478 +0.42(+1.62%)
Aug 18, 2015 26.13 26.53 25.85 25.99 228,644 -0.30(-1.14%)
Aug 17, 2015 26.57 26.57 25.52 26.29 422,674 -0.10(-0.38%)
Aug 14, 2015 26.40 26.50 25.41 26.39 290,160 -0.31(-1.16%)
Aug 13, 2015 27.08 27.15 26.21 26.70 309,346 -0.44(-1.62%)
Aug 12, 2015 27.49 27.99 25.95 27.14 525,640 -0.83(-2.97%)
Aug 11, 2015 27.33 28.02 26.76 27.97 769,315 +0.30(+1.08%)
Aug 10, 2015 27.96 28.75 27.39 27.67 528,216 +0.02(+0.07%)
Aug 07, 2015 26.68 27.72 25.49 27.65 1,296,661 +0.34(+1.24%)
Aug 06, 2015 27.09 28.91 26.40 27.31 2,565,046 +3.16(+13.08%)
Aug 05, 2015 22.49 24.62 22.49 24.15 1,081,494 +1.13(+4.91%)
Aug 04, 2015 23.33 23.75 22.99 23.02 639,629 -0.31(-1.33%)
Aug 03, 2015 24.17 24.33 23.16 23.33 589,695 -0.93(-3.83%)
Jul 31, 2015 24.70 24.94 24.03 24.26 294,800 -0.40(-1.62%)
Jul 30, 2015 25.00 25.09 24.18 24.66 312,041 -0.42(-1.67%)
Jul 29, 2015 25.27 25.42 24.31 25.08 271,763 -0.38(-1.49%)
Jul 28, 2015 25.27 25.61 24.58 25.46 284,383 +0.18(+0.71%)
Jul 27, 2015 25.65 25.73 24.89 25.28 157,776 -0.66(-2.54%)
Jul 24, 2015 25.72 26.13 25.51 25.94 136,777 +0.26(+1.01%)
Jul 23, 2015 25.76 25.99 25.38 25.68 135,114 -0.07(-0.27%)
Jul 22, 2015 25.24 26.24 25.24 25.75 124,006 +0.03(+0.12%)
Jul 21, 2015 25.60 26.20 25.42 25.72 235,825 +0.01(+0.04%)
Jul 20, 2015 26.01 26.30 25.40 25.71 241,664 -0.27(-1.04%)
Jul 17, 2015 25.93 26.28 25.68 25.98 277,537 +0.15(+0.58%)
Jul 16, 2015 25.14 26.16 24.97 25.83 254,284 +0.78(+3.11%)
Jul 15, 2015 25.20 25.84 24.77 25.05 149,520 -0.44(-1.73%)
Jul 14, 2015 24.90 25.99 24.80 25.49 260,993 +0.48(+1.92%)
Jul 13, 2015 25.68 25.91 24.88 25.01 154,694 -0.63(-2.46%)
Jul 10, 2015 25.43 25.87 25.21 25.64 216,922 +0.46(+1.83%)
Jul 09, 2015 24.38 25.42 24.21 25.18 367,572 +1.02(+4.22%)
Jul 08, 2015 23.67 24.29 23.50 24.16 322,916 +0.00(+0.00%)
Jul 07, 2015 24.30 24.58 23.54 24.16 345,462 -0.39(-1.59%)
Jul 06, 2015 24.59 25.12 23.52 24.55 422,693 -0.40(-1.60%)
Jul 02, 2015 24.75 24.95 24.95 24.95 505,300 +0.17(+0.69%)
Jul 01, 2015 25.44 25.74 24.67 24.78 516,269 -0.54(-2.13%)
Jun 30, 2015 25.13 25.66 24.85 25.32 402,119 +0.06(+0.24%)
Jun 29, 2015 25.82 25.92 25.01 25.26 393,234 -0.94(-3.59%)
Jun 26, 2015 26.73 26.77 25.50 26.20 445,265 -0.52(-1.95%)
Jun 25, 2015 26.90 27.47 26.30 26.72 479,077 -0.17(-0.63%)
Jun 24, 2015 27.50 27.80 26.78 26.89 418,210 -1.09(-3.90%)
Jun 23, 2015 27.16 28.20 27.02 27.98 506,837 +0.72(+2.64%)
Jun 22, 2015 26.90 27.67 26.82 27.26 259,131 +0.52(+1.94%)
Jun 19, 2015 26.86 27.20 26.38 26.74 259,285 -0.23(-0.85%)
Jun 18, 2015 26.54 27.05 26.29 26.97 324,344 +0.43(+1.62%)
Jun 17, 2015 26.56 27.30 26.35 26.54 474,500 +0.51(+1.96%)
Jun 16, 2015 25.68 26.46 25.56 26.03 233,563 +0.25(+0.97%)
Jun 15, 2015 25.99 25.99 25.36 25.78 465,338 -0.33(-1.26%)
Jun 12, 2015 25.20 26.14 24.63 26.11 780,820 +0.18(+0.69%)
Jun 11, 2015 26.18 27.00 25.46 25.93 782,811 -0.70(-2.63%)
Jun 10, 2015 25.01 27.80 24.79 26.63 2,779,217 +0.78(+3.02%)
Jun 09, 2015 26.06 26.43 24.82 25.85 671,835 +0.21(+0.82%)
Jun 08, 2015 25.62 26.19 25.17 25.64 357,219 +0.08(+0.31%)
Jun 05, 2015 25.31 25.73 24.75 25.56 200,365 +0.19(+0.75%)
Jun 04, 2015 26.07 26.23 25.12 25.37 187,897 -0.54(-2.08%)
Jun 03, 2015 25.55 26.04 24.85 25.91 310,590 +0.37(+1.45%)
Jun 02, 2015 26.43 26.71 25.49 25.54 440,015 -1.16(-4.34%)
Jun 01, 2015 26.19 27.06 26.00 26.70 297,558 +0.43(+1.64%)
May 29, 2015 26.11 26.86 25.40 26.27 505,349 +0.01(+0.04%)
May 28, 2015 26.11 26.80 26.03 26.26 219,330 -0.16(-0.61%)
May 27, 2015 26.93 27.85 25.13 26.42 786,809 +0.50(+1.93%)
May 26, 2015 26.36 26.75 25.37 25.92 293,469 -0.60(-2.26%)
May 22, 2015 26.53 26.52 26.52 26.52 419,400 +0.30(+1.14%)
May 21, 2015 25.88 26.60 25.28 26.22 411,950 +0.32(+1.24%)
May 20, 2015 25.53 26.30 24.89 25.90 623,461 +0.17(+0.66%)
May 19, 2015 23.75 25.80 22.78 25.73 954,446 +3.40(+15.23%)
May 18, 2015 22.99 23.39 22.26 22.33 495,799 -0.79(-3.42%)
May 15, 2015 23.78 23.80 22.12 23.12 741,118 -0.27(-1.15%)
May 14, 2015 21.86 23.58 21.11 23.39 726,581 +1.76(+8.14%)
May 13, 2015 23.30 23.99 21.26 21.63 1,260,132 -0.16(-0.73%)
May 12, 2015 20.80 22.20 20.00 21.79 985,077 +1.03(+4.96%)
May 11, 2015 20.58 21.19 20.36 20.76 320,479 +0.51(+2.52%)
May 08, 2015 20.30 20.64 20.10 20.25 354,294 +0.23(+1.15%)
May 07, 2015 20.51 20.59 19.64 20.02 369,879 -0.57(-2.77%)
May 06, 2015 21.55 21.55 20.35 20.59 318,652 -1.01(-4.68%)
May 05, 2015 22.02 22.36 20.75 21.60 342,427 -0.58(-2.61%)
May 04, 2015 20.10 22.27 20.00 22.18 426,739 +2.17(+10.84%)
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.