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

Virtu Financial Cm A (NQ: VIRT )

22.00 -1.02 (-4.43%)
Official Closing Price Updated: 4:15 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 (%)
Jul 31, 2017 12.04 12.52 11.86 12.19 893,233 +0.26(+2.16%)
Jul 28, 2017 12.01 12.08 11.88 11.93 733,345 -0.07(-0.61%)
Jul 27, 2017 12.08 12.08 11.93 12.01 358,659 -0.07(-0.61%)
Jul 26, 2017 12.23 12.30 12.08 12.08 403,053 -0.15(-1.20%)
Jul 25, 2017 12.23 12.30 12.12 12.23 642,845 +0.11(+0.91%)
Jul 24, 2017 12.08 12.23 12.01 12.12 514,138 +0.04(+0.30%)
Jul 21, 2017 12.15 12.26 12.08 12.08 862,321 +0.00(+0.00%)
Jul 20, 2017 11.97 12.23 11.93 12.08 420,917 +0.11(+0.92%)
Jul 19, 2017 12.12 12.12 11.93 11.97 335,405 -0.11(-0.91%)
Jul 18, 2017 12.08 12.19 11.97 12.08 661,801 +0.04(+0.31%)
Jul 17, 2017 12.01 12.41 11.82 12.04 1,312,631 +0.00(+0.00%)
Jul 14, 2017 12.15 12.37 12.01 12.04 1,380,401 -0.26(-2.10%)
Jul 13, 2017 12.45 12.60 12.23 12.30 1,102,208 -0.11(-0.89%)
Jul 12, 2017 12.19 12.78 11.75 12.41 2,044,804 -0.52(-3.99%)
Jul 11, 2017 12.85 12.96 12.78 12.93 664,545 +0.04(+0.29%)
Jul 10, 2017 12.89 13.07 12.78 12.89 327,109 -0.04(-0.28%)
Jul 07, 2017 13.00 13.04 12.85 12.93 409,872 -0.04(-0.28%)
Jul 06, 2017 12.85 13.07 12.74 12.96 874,825 +0.11(+0.86%)
Jul 05, 2017 13.00 13.15 12.78 12.85 1,078,388 -0.11(-0.85%)
Jul 03, 2017 12.93 13.11 12.93 12.96 240,960 -0.04(-0.28%)
Jun 30, 2017 13.30 13.30 12.96 13.00 446,521 -0.26(-1.94%)
Jun 29, 2017 13.48 13.48 13.11 13.26 449,346 -0.18(-1.37%)
Jun 28, 2017 13.22 13.44 13.07 13.44 420,069 +0.26(+1.96%)
Jun 27, 2017 13.22 13.37 13.00 13.18 560,993 -0.04(-0.28%)
Jun 26, 2017 12.85 13.22 12.85 13.22 568,630 +0.29(+2.28%)
Jun 23, 2017 13.00 13.00 12.85 12.93 898,899 +0.00(+0.00%)
Jun 22, 2017 12.82 13.00 12.71 12.93 696,109 +0.11(+0.86%)
Jun 21, 2017 12.96 13.11 12.78 12.82 577,586 -0.15(-1.14%)
Jun 20, 2017 12.63 13.07 12.61 12.96 857,067 +0.29(+2.33%)
Jun 19, 2017 12.52 12.82 12.45 12.67 412,437 +0.07(+0.58%)
Jun 16, 2017 12.82 12.82 12.37 12.60 1,030,897 -0.26(-2.01%)
Jun 15, 2017 12.96 13.00 12.78 12.85 944,430 -0.11(-0.85%)
Jun 14, 2017 12.89 13.07 12.74 12.96 632,326 +0.07(+0.57%)
Jun 13, 2017 12.71 12.96 12.63 12.89 728,215 +0.26(+2.04%)
Jun 12, 2017 12.67 12.84 12.56 12.63 766,010 -0.15(-1.15%)
Jun 09, 2017 12.60 12.85 12.56 12.78 472,291 +0.22(+1.76%)
Jun 08, 2017 12.49 12.67 12.41 12.56 632,367 +0.07(+0.59%)
Jun 07, 2017 12.23 12.54 12.23 12.49 555,658 +0.22(+1.80%)
Jun 06, 2017 12.26 12.34 12.19 12.26 637,074 +0.04(+0.30%)
Jun 05, 2017 12.26 12.30 12.15 12.23 629,497 -0.07(-0.60%)
Jun 02, 2017 12.34 12.41 12.23 12.30 474,503 -0.04(-0.30%)
Jun 01, 2017 12.08 12.41 12.01 12.34 506,557 +0.33(+2.76%)
May 31, 2017 11.86 12.15 11.82 12.01 1,177,771 +0.11(+0.93%)
May 30, 2017 11.79 12.08 11.79 11.90 665,770 +0.10(+0.87%)
May 26, 2017 11.72 11.94 11.68 11.79 882,013 -0.07(-0.61%)
May 25, 2017 11.97 12.08 11.76 11.87 929,554 -0.15(-1.21%)
May 24, 2017 11.68 12.16 11.63 12.01 1,270,676 +0.33(+2.80%)
May 23, 2017 11.58 11.83 11.54 11.68 854,846 +0.11(+0.94%)
May 22, 2017 11.32 11.58 11.32 11.58 585,371 +0.29(+2.57%)
May 19, 2017 11.36 11.47 11.28 11.28 485,040 -0.07(-0.64%)
May 18, 2017 11.28 11.50 11.25 11.36 639,472 +0.00(+0.00%)
May 17, 2017 11.18 11.43 11.18 11.36 665,892 +0.11(+0.97%)
May 16, 2017 11.32 11.39 11.21 11.25 581,945 -0.07(-0.64%)
May 15, 2017 11.32 11.43 11.21 11.32 766,213 +0.04(+0.32%)
May 12, 2017 11.10 11.36 11.10 11.28 759,235 +0.15(+1.30%)
May 11, 2017 11.21 11.30 11.14 11.14 742,724 -0.07(-0.65%)
May 10, 2017 11.18 11.41 11.10 11.21 747,511 +0.07(+0.65%)
May 09, 2017 11.14 11.18 11.07 11.14 323,518 +0.07(+0.66%)
May 08, 2017 10.89 11.12 10.79 11.07 730,448 +0.18(+1.67%)
May 05, 2017 10.81 10.99 10.60 10.89 698,051 +0.00(+0.00%)
May 04, 2017 10.89 11.50 10.74 10.89 1,012,585 -0.29(-2.60%)
May 03, 2017 11.10 11.25 10.99 11.18 890,996 +0.00(+0.00%)
May 02, 2017 11.07 11.18 10.96 11.18 574,615 +0.11(+0.98%)
May 01, 2017 11.18 11.32 11.07 11.07 502,335 -0.11(-0.97%)
Apr 28, 2017 11.47 11.54 11.10 11.18 622,419 -0.22(-1.91%)
Apr 27, 2017 11.47 11.57 11.36 11.39 460,827 -0.04(-0.32%)
Apr 26, 2017 11.65 11.67 11.43 11.43 1,061,893 -0.25(-2.17%)
Apr 25, 2017 11.58 11.72 11.54 11.68 846,897 +0.18(+1.58%)
Apr 24, 2017 11.72 11.72 11.32 11.50 1,466,854 -0.15(-1.25%)
Apr 21, 2017 12.01 12.01 11.39 11.65 1,641,168 -0.29(-2.43%)
Apr 20, 2017 11.65 12.15 11.54 11.94 4,129,412 +1.09(+10.03%)
Apr 19, 2017 11.07 11.25 10.81 10.85 1,033,222 -0.22(-1.97%)
Apr 18, 2017 11.18 11.25 10.85 11.07 1,105,251 -0.15(-1.29%)
Apr 17, 2017 11.32 11.32 11.10 11.21 660,714 -0.11(-0.96%)
Apr 13, 2017 11.18 11.47 11.08 11.32 791,410 +0.18(+1.63%)
Apr 12, 2017 10.92 11.28 10.89 11.14 1,240,810 +0.15(+1.32%)
Apr 11, 2017 11.28 11.47 10.96 10.99 930,897 -0.29(-2.57%)
Apr 10, 2017 11.36 11.58 11.28 11.28 703,275 -0.04(-0.32%)
Apr 07, 2017 11.32 11.54 11.28 11.32 733,956 -0.07(-0.64%)
Apr 06, 2017 11.54 11.67 11.39 11.39 490,044 -0.18(-1.57%)
Apr 05, 2017 11.94 11.94 11.54 11.58 777,004 -0.29(-2.45%)
Apr 04, 2017 12.23 12.23 11.83 11.87 460,664 -0.40(-3.25%)
Apr 03, 2017 12.23 12.34 12.19 12.26 465,163 -0.07(-0.59%)
Mar 31, 2017 12.23 12.37 12.23 12.34 264,773 +0.07(+0.59%)
Mar 30, 2017 12.16 12.32 11.97 12.26 283,921 +0.15(+1.20%)
Mar 29, 2017 12.16 12.19 11.97 12.12 436,617 -0.04(-0.30%)
Mar 28, 2017 12.34 12.41 12.08 12.16 343,850 -0.25(-2.05%)
Mar 27, 2017 12.23 12.59 12.16 12.41 633,418 +0.22(+1.79%)
Mar 24, 2017 12.01 12.26 11.94 12.19 624,136 +0.18(+1.51%)
Mar 23, 2017 11.97 12.01 11.79 12.01 710,987 +0.07(+0.61%)
Mar 22, 2017 11.76 12.05 11.65 11.94 602,642 +0.11(+0.92%)
Mar 21, 2017 11.97 11.97 11.54 11.83 1,148,674 -0.11(-0.91%)
Mar 20, 2017 11.90 12.16 11.72 11.94 921,296 -0.04(-0.30%)
Mar 17, 2017 12.05 12.41 11.94 11.97 1,757,694 -0.11(-0.90%)
Mar 16, 2017 12.08 12.16 11.61 12.08 3,272,906 -0.07(-0.60%)
Mar 15, 2017 12.23 12.92 11.97 12.16 1,054,084 -0.07(-0.59%)
Mar 14, 2017 11.97 12.30 11.94 12.23 402,245 +0.18(+1.51%)
Mar 13, 2017 12.16 12.23 12.01 12.05 832,769 -0.22(-1.78%)
Mar 10, 2017 12.30 12.45 12.19 12.26 425,446 +0.00(+0.00%)
Mar 09, 2017 12.30 12.45 12.19 12.26 1,024,841 -0.15(-1.17%)
Mar 08, 2017 12.52 12.59 12.19 12.41 755,010 -0.11(-0.87%)
Mar 07, 2017 12.66 12.66 12.43 12.52 338,910 -0.11(-0.86%)
Mar 06, 2017 12.70 12.70 12.48 12.63 259,257 -0.11(-0.85%)
Mar 03, 2017 12.63 12.77 12.45 12.74 284,606 +0.11(+0.86%)
Mar 02, 2017 12.88 12.88 12.59 12.63 323,422 -0.29(-2.25%)
Mar 01, 2017 12.70 12.95 12.66 12.92 584,009 +0.33(+2.59%)
Feb 28, 2017 12.70 12.81 12.48 12.59 488,262 -0.11(-0.86%)
Feb 27, 2017 12.63 12.85 12.45 12.70 808,871 +0.14(+1.10%)
Feb 24, 2017 12.78 12.90 12.47 12.56 1,029,283 -0.36(-2.77%)
Feb 23, 2017 13.42 13.42 12.85 12.92 960,510 -0.47(-3.48%)
Feb 22, 2017 13.39 13.49 13.28 13.39 505,532 +0.00(+0.00%)
Feb 21, 2017 13.53 13.56 13.35 13.39 520,064 -0.07(-0.53%)
Feb 17, 2017 13.46 13.46 13.46 0 +0.04(+0.27%)
Feb 16, 2017 13.31 13.49 13.17 13.42 847,437 +0.14(+1.08%)
Feb 15, 2017 13.60 13.60 13.13 13.28 961,410 -0.25(-1.85%)
Feb 14, 2017 13.46 13.65 13.39 13.53 837,607 +0.07(+0.53%)
Feb 13, 2017 13.35 13.65 13.35 13.46 757,293 +0.11(+0.80%)
Feb 10, 2017 13.53 13.56 13.24 13.35 358,551 -0.11(-0.80%)
Feb 09, 2017 13.39 13.56 13.26 13.46 738,498 +0.04(+0.27%)
Feb 08, 2017 13.31 13.46 13.10 13.42 797,827 +0.11(+0.81%)
Feb 07, 2017 13.28 13.35 13.21 13.31 503,727 +0.07(+0.54%)
Feb 06, 2017 13.39 13.39 13.10 13.24 660,275 -0.04(-0.27%)
Feb 03, 2017 13.17 13.42 13.17 13.28 734,354 +0.11(+0.81%)
Feb 02, 2017 12.92 13.21 12.56 13.17 868,868 +0.47(+3.66%)
Feb 01, 2017 12.74 12.88 12.49 12.71 1,338,915 +0.14(+1.14%)
Jan 31, 2017 12.81 12.85 12.35 12.56 1,047,064 -0.21(-1.68%)
Jan 30, 2017 12.74 12.88 12.71 12.78 972,473 +0.07(+0.56%)
Jan 27, 2017 12.78 12.88 12.45 12.71 947,189 -0.11(-0.84%)
Jan 26, 2017 12.96 12.96 12.58 12.81 649,273 -0.04(-0.28%)
Jan 25, 2017 13.13 13.17 12.67 12.85 1,610,922 +0.00(+0.00%)
Jan 24, 2017 12.53 13.21 12.28 12.85 2,059,018 +0.54(+4.36%)
Jan 23, 2017 11.95 12.53 11.88 12.31 1,637,232 +0.57(+4.88%)
Jan 20, 2017 11.60 11.81 11.46 11.74 467,677 +0.14(+1.23%)
Jan 19, 2017 11.45 11.67 11.45 11.60 359,552 +0.21(+1.89%)
Jan 18, 2017 11.52 11.56 11.30 11.38 369,963 -0.14(-1.24%)
Jan 17, 2017 11.42 11.56 11.42 11.52 392,464 +0.04(+0.31%)
Jan 13, 2017 11.49 11.49 11.49 0 -0.04(-0.31%)
Jan 12, 2017 11.56 11.63 11.42 11.52 331,568 -0.14(-1.23%)
Jan 11, 2017 11.49 11.67 11.42 11.67 289,923 +0.18(+1.56%)
Jan 10, 2017 11.45 11.74 11.45 11.49 254,659 +0.00(+0.00%)
Jan 09, 2017 12.10 12.10 11.45 11.49 404,679 -0.32(-2.73%)
Jan 06, 2017 11.63 11.99 11.63 11.81 696,921 +0.25(+2.17%)
Jan 05, 2017 11.88 11.95 11.56 11.56 447,893 -0.32(-2.71%)
Jan 04, 2017 11.56 11.99 11.49 11.88 647,985 +0.39(+3.43%)
Jan 03, 2017 11.56 11.70 11.38 11.49 517,140 +0.07(+0.63%)
Dec 30, 2016 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 29, 2016 11.52 11.70 11.38 11.42 351,018 -0.04(-0.31%)
Dec 28, 2016 11.35 11.52 11.27 11.45 333,888 +0.18(+1.59%)
Dec 27, 2016 11.24 11.48 11.20 11.27 302,171 -0.04(-0.32%)
Dec 23, 2016 11.31 11.31 11.31 0 +0.21(+1.94%)
Dec 22, 2016 11.35 11.45 11.09 11.09 543,096 -0.21(-1.90%)
Dec 21, 2016 11.27 11.38 11.20 11.31 536,520 +0.07(+0.64%)
Dec 20, 2016 11.13 11.49 11.05 11.24 737,248 +0.11(+0.96%)
Dec 19, 2016 11.56 11.67 11.13 11.13 871,235 -0.47(-4.01%)
Dec 16, 2016 11.45 11.60 11.35 11.60 2,212,403 +0.18(+1.57%)
Dec 15, 2016 11.45 11.70 11.38 11.42 639,548 +0.07(+0.63%)
Dec 14, 2016 11.38 11.47 11.24 11.35 667,434 -0.14(-1.25%)
Dec 13, 2016 11.60 11.74 11.38 11.49 1,075,853 +0.11(+0.94%)
Dec 12, 2016 11.20 11.60 11.20 11.38 1,289,366 +0.25(+2.25%)
Dec 09, 2016 10.81 11.17 10.67 11.13 552,704 +0.36(+3.32%)
Dec 08, 2016 10.56 10.95 10.52 10.77 816,025 +0.25(+2.38%)
Dec 07, 2016 10.34 10.56 10.20 10.52 544,604 +0.21(+2.08%)
Dec 06, 2016 10.06 10.49 9.967 10.31 815,257 +0.29(+2.86%)
Dec 05, 2016 10.06 10.20 9.949 10.02 486,449 +0.00(+0.00%)
Dec 02, 2016 10.38 10.38 9.914 10.02 385,986 -0.36(-3.45%)
Dec 01, 2016 9.985 10.56 9.770 10.38 842,181 +0.47(+4.69%)
Nov 30, 2016 9.842 9.949 9.663 9.914 390,250 -0.04(-0.36%)
Nov 29, 2016 9.592 9.985 9.520 9.949 509,286 +0.39(+4.04%)
Nov 28, 2016 9.493 9.633 9.317 9.563 898,938 +0.11(+1.12%)
Nov 25, 2016 9.457 9.493 9.387 9.457 256,019 +0.00(+0.00%)
Nov 23, 2016 9.457 9.457 9.457 0 +0.04(+0.37%)
Nov 22, 2016 9.422 9.580 9.317 9.422 762,513 +0.04(+0.37%)
Nov 21, 2016 9.598 9.704 9.264 9.387 569,112 -0.32(-3.26%)
Nov 18, 2016 9.739 9.774 9.596 9.704 301,753 +0.00(+0.00%)
Nov 17, 2016 9.774 9.844 9.668 9.704 432,745 +0.00(+0.00%)
Nov 16, 2016 9.739 9.879 9.633 9.704 265,635 -0.04(-0.36%)
Nov 15, 2016 9.809 9.879 9.633 9.739 413,907 -0.04(-0.36%)
Nov 14, 2016 9.809 9.950 9.633 9.774 615,301 +0.04(+0.36%)
Nov 11, 2016 9.739 9.809 9.598 9.739 573,423 +0.00(+0.00%)
Nov 10, 2016 9.844 10.02 9.668 9.739 591,770 -0.11(-1.07%)
Nov 09, 2016 9.246 9.914 9.246 9.844 981,580 +0.67(+7.28%)
Nov 08, 2016 9.317 9.366 9.036 9.176 497,176 -0.21(-2.25%)
Nov 07, 2016 9.211 9.633 9.194 9.387 726,232 +0.14(+1.52%)
Nov 04, 2016 9.071 9.493 8.719 9.246 1,303,100 +0.42(+4.78%)
Nov 03, 2016 8.895 9.000 8.684 8.825 410,374 -0.04(-0.40%)
Nov 02, 2016 8.789 8.965 8.719 8.860 395,285 +0.00(+0.00%)
Nov 01, 2016 9.071 9.141 8.719 8.860 384,879 -0.14(-1.56%)
Oct 31, 2016 9.317 9.317 9.000 9.000 451,903 -0.32(-3.40%)
Oct 28, 2016 9.282 9.352 9.176 9.317 298,948 +0.07(+0.76%)
Oct 27, 2016 9.457 9.457 9.246 9.246 309,926 -0.18(-1.87%)
Oct 26, 2016 9.493 9.580 9.422 9.422 329,815 -0.11(-1.11%)
Oct 25, 2016 9.528 9.668 9.501 9.528 219,086 -0.04(-0.37%)
Oct 24, 2016 9.633 9.668 9.493 9.563 310,027 +0.04(+0.37%)
Oct 21, 2016 9.282 9.598 9.141 9.528 469,528 +0.21(+2.26%)
Oct 20, 2016 9.493 9.563 9.141 9.317 657,350 -0.28(-2.93%)
Oct 19, 2016 9.633 9.704 9.422 9.598 456,175 +0.00(+0.00%)
Oct 18, 2016 9.633 9.865 9.563 9.598 503,089 +0.07(+0.74%)
Oct 17, 2016 9.809 9.809 9.457 9.528 315,449 -0.23(-2.31%)
Oct 14, 2016 9.605 9.788 9.605 9.753 391,262 +0.17(+1.76%)
Oct 13, 2016 9.767 9.813 9.563 9.584 608,180 -0.30(-2.99%)
Oct 12, 2016 10.11 10.11 9.865 9.879 366,142 -0.21(-2.09%)
Oct 11, 2016 10.16 10.19 10.02 10.09 487,740 -0.15(-1.51%)
Oct 10, 2016 10.31 10.42 10.20 10.24 319,387 -0.04(-0.41%)
Oct 07, 2016 10.43 10.46 10.17 10.29 658,931 -0.17(-1.61%)
Oct 06, 2016 10.52 10.56 10.34 10.46 273,012 -0.06(-0.60%)
Oct 05, 2016 10.45 10.62 10.39 10.52 661,570 +0.06(+0.54%)
Oct 04, 2016 10.53 10.72 10.45 10.46 260,857 -0.03(-0.27%)
Oct 03, 2016 10.55 10.68 10.31 10.49 552,685 -0.04(-0.33%)
Sep 30, 2016 10.60 10.68 10.52 10.53 417,066 -0.03(-0.27%)
Sep 29, 2016 10.77 10.79 10.53 10.55 484,783 -0.22(-2.02%)
Sep 28, 2016 10.95 11.03 10.67 10.77 422,194 -0.12(-1.10%)
Sep 27, 2016 10.80 10.91 10.77 10.89 445,869 +0.05(+0.45%)
Sep 26, 2016 11.22 11.26 10.77 10.84 720,230 -0.47(-4.16%)
Sep 23, 2016 11.48 11.53 11.31 11.31 355,763 -0.08(-0.68%)
Sep 22, 2016 11.60 11.71 11.22 11.39 1,093,167 -0.23(-2.00%)
Sep 21, 2016 11.69 11.76 11.57 11.62 254,541 -0.08(-0.66%)
Sep 20, 2016 11.71 11.78 11.60 11.70 207,622 -0.02(-0.18%)
Sep 19, 2016 11.93 12.02 11.67 11.72 257,058 -0.20(-1.71%)
Sep 16, 2016 11.93 12.01 11.76 11.93 1,478,701 +0.04(+0.30%)
Sep 15, 2016 11.66 11.91 11.45 11.89 468,865 +0.18(+1.56%)
Sep 14, 2016 11.94 12.00 11.68 11.71 252,139 -0.21(-1.77%)
Sep 13, 2016 12.04 12.07 11.88 11.92 226,066 -0.11(-0.88%)
Sep 12, 2016 11.83 12.04 11.74 12.02 501,912 +0.13(+1.12%)
Sep 09, 2016 11.81 12.07 11.78 11.89 865,803 +0.04(+0.36%)
Sep 08, 2016 11.57 11.85 11.48 11.85 709,074 +0.28(+2.43%)
Sep 07, 2016 11.54 11.66 11.42 11.57 712,105 +0.03(+0.24%)
Sep 06, 2016 11.46 11.57 11.42 11.54 482,452 +0.10(+0.86%)
Sep 02, 2016 11.66 11.44 11.44 11.44 361,798 -0.13(-1.15%)
Sep 01, 2016 11.48 11.67 11.46 11.57 438,218 +0.11(+0.92%)
Aug 31, 2016 11.76 11.80 11.38 11.47 1,191,782 -0.32(-2.74%)
Aug 30, 2016 11.67 11.86 11.60 11.79 338,348 +0.15(+1.27%)
Aug 29, 2016 12.06 12.06 11.63 11.64 772,527 -0.42(-3.45%)
Aug 26, 2016 11.92 12.10 11.86 12.06 911,535 +0.08(+0.64%)
Aug 25, 2016 11.80 11.98 11.74 11.98 394,220 +0.15(+1.29%)
Aug 24, 2016 11.65 11.83 11.65 11.83 298,267 +0.13(+1.13%)
Aug 23, 2016 11.75 11.77 11.60 11.70 313,040 +0.01(+0.12%)
Aug 22, 2016 11.71 11.74 11.57 11.69 284,473 -0.01(-0.06%)
Aug 19, 2016 11.55 11.80 11.55 11.69 289,947 +0.11(+0.96%)
Aug 18, 2016 11.51 11.61 11.46 11.58 256,868 +0.04(+0.36%)
Aug 17, 2016 11.78 11.83 11.46 11.54 275,654 -0.30(-2.52%)
Aug 16, 2016 11.71 11.98 11.60 11.84 411,819 +0.23(+1.97%)
Aug 15, 2016 11.44 11.74 11.44 11.61 455,561 +0.23(+2.01%)
Aug 12, 2016 11.40 11.47 11.37 11.38 233,452 -0.02(-0.18%)
Aug 11, 2016 11.50 11.51 11.37 11.40 476,939 -0.04(-0.36%)
Aug 10, 2016 11.63 11.71 11.42 11.44 283,396 -0.14(-1.20%)
Aug 09, 2016 11.91 11.91 11.54 11.58 330,471 -0.33(-2.74%)
Aug 08, 2016 11.80 11.97 11.66 11.91 595,301 +0.20(+1.72%)
Aug 05, 2016 11.28 11.75 11.28 11.71 1,383,902 +0.64(+5.76%)
Aug 04, 2016 11.37 11.42 11.01 11.07 978,556 -0.26(-2.32%)
Aug 03, 2016 11.53 11.66 11.28 11.33 677,631 -0.27(-2.33%)
Aug 02, 2016 11.85 11.91 11.57 11.60 695,349 -0.28(-2.39%)
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.