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

Navios Maritime Acquisition Corp (NY: NNA )

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 (%)
Dec 30, 2016 0.9684 0.9684 0.9684 0 +0.00(+0.00%)
Dec 29, 2016 0.9741 0.9741 0.9485 0.9684 604,512 -0.01(-0.58%)
Dec 28, 2016 0.9741 0.9798 0.9627 0.9741 818,965 -0.01(-0.58%)
Dec 27, 2016 0.9741 0.9798 0.9513 0.9798 633,329 +0.01(+1.18%)
Dec 23, 2016 0.9684 0.9684 0.9684 0 +0.02(+2.41%)
Dec 22, 2016 0.9285 0.9513 0.9285 0.9456 957,121 +0.01(+1.22%)
Dec 21, 2016 0.9342 0.9399 0.9171 0.9342 647,106 -0.01(-0.61%)
Dec 20, 2016 0.9228 0.9399 0.9058 0.9399 670,262 +0.02(+1.85%)
Dec 19, 2016 0.9058 0.9228 0.8887 0.9228 989,103 +0.02(+2.53%)
Dec 16, 2016 0.9001 0.9058 0.8602 0.9001 1,452,663 +0.01(+1.28%)
Dec 15, 2016 0.8602 0.8944 0.8374 0.8887 1,470,971 +0.05(+5.41%)
Dec 14, 2016 0.9114 0.9114 0.8317 0.8431 2,473,318 -0.07(-8.07%)
Dec 13, 2016 0.9114 0.9342 0.8830 0.9171 1,744,702 +0.01(+0.62%)
Dec 12, 2016 0.9684 0.9726 0.8944 0.9114 1,928,503 -0.03(-3.03%)
Dec 09, 2016 0.9565 0.9676 0.9344 0.9399 1,892,106 +0.00(+0.00%)
Dec 08, 2016 0.9068 0.9565 0.9068 0.9399 1,707,250 +0.03(+3.66%)
Dec 07, 2016 0.9123 0.9316 0.9012 0.9068 1,503,383 +0.00(+0.00%)
Dec 06, 2016 0.8957 0.9108 0.8902 0.9068 963,225 +0.01(+1.23%)
Dec 05, 2016 0.8957 0.9012 0.8846 0.8957 844,768 +0.01(+1.25%)
Dec 02, 2016 0.9012 0.9012 0.8736 0.8846 533,286 -0.01(-1.23%)
Dec 01, 2016 0.8957 0.9095 0.8625 0.8957 846,468 +0.01(+1.25%)
Nov 30, 2016 0.8846 0.8957 0.8791 0.8846 693,046 +0.02(+1.91%)
Nov 29, 2016 0.8957 0.8957 0.8570 0.8681 1,150,755 -0.02(-2.48%)
Nov 28, 2016 0.9123 0.9123 0.8570 0.8902 1,275,956 -0.02(-2.42%)
Nov 25, 2016 0.9178 0.9178 0.9012 0.9123 251,016 -0.01(-0.60%)
Nov 23, 2016 0.9178 0.9178 0.9178 0 +0.00(+0.00%)
Nov 22, 2016 0.9289 0.9344 0.8625 0.9178 1,565,875 -0.01(-0.60%)
Nov 21, 2016 0.9455 0.9510 0.8957 0.9233 1,304,468 -0.01(-1.18%)
Nov 18, 2016 0.9012 0.9455 0.8791 0.9344 1,581,388 +0.03(+3.68%)
Nov 17, 2016 0.9842 1.078 0.8625 0.9012 3,353,231 -0.09(-9.44%)
Nov 16, 2016 0.9344 1.039 0.9123 0.9952 5,849,985 +0.09(+10.43%)
Nov 15, 2016 0.8625 0.9233 0.8625 0.9012 2,891,236 +0.04(+5.16%)
Nov 14, 2016 0.8349 0.8570 0.8128 0.8570 1,752,750 +0.04(+5.44%)
Nov 11, 2016 0.8072 0.8515 0.7962 0.8128 2,747,482 +0.01(+1.38%)
Nov 10, 2016 0.7741 0.8072 0.7630 0.8017 2,281,964 +0.03(+4.32%)
Nov 09, 2016 0.7188 0.7741 0.7022 0.7685 1,686,722 +0.03(+4.51%)
Nov 08, 2016 0.7409 0.7630 0.6939 0.7354 1,856,876 +0.04(+6.40%)
Nov 07, 2016 0.7188 0.7298 0.6801 0.6911 952,400 -0.02(-3.10%)
Nov 04, 2016 0.6801 0.7188 0.6690 0.7132 886,633 +0.04(+5.74%)
Nov 03, 2016 0.6745 0.6856 0.6635 0.6745 741,297 -0.01(-0.81%)
Nov 02, 2016 0.7022 0.7132 0.6690 0.6801 1,047,175 -0.03(-3.91%)
Nov 01, 2016 0.7132 0.7354 0.7022 0.7077 1,160,619 +0.01(+0.79%)
Oct 31, 2016 0.7188 0.7188 0.6967 0.7022 1,210,681 -0.02(-2.31%)
Oct 28, 2016 0.7409 0.7409 0.7077 0.7188 2,094,376 -0.03(-4.41%)
Oct 27, 2016 0.7575 0.7741 0.7354 0.7519 822,520 +0.01(+0.74%)
Oct 26, 2016 0.7796 0.7796 0.7464 0.7464 520,391 -0.03(-3.57%)
Oct 25, 2016 0.7741 0.7851 0.7575 0.7741 1,177,865 +0.00(+0.00%)
Oct 24, 2016 0.7519 0.7906 0.7243 0.7741 2,156,563 +0.03(+4.48%)
Oct 21, 2016 0.7464 0.7575 0.7354 0.7409 1,260,174 -0.02(-2.19%)
Oct 20, 2016 0.7630 0.7630 0.7409 0.7575 543,534 -0.01(-0.72%)
Oct 19, 2016 0.7575 0.7630 0.7464 0.7630 825,294 +0.02(+2.22%)
Oct 18, 2016 0.7409 0.7575 0.7397 0.7464 876,101 +0.02(+2.27%)
Oct 17, 2016 0.7132 0.7519 0.7132 0.7298 901,082 +0.01(+0.76%)
Oct 14, 2016 0.7077 0.7298 0.7022 0.7243 697,367 +0.01(+1.55%)
Oct 13, 2016 0.7188 0.7243 0.7022 0.7132 549,528 -0.01(-1.53%)
Oct 12, 2016 0.7188 0.7298 0.7022 0.7243 601,324 +0.01(+1.55%)
Oct 11, 2016 0.7519 0.7519 0.7132 0.7132 797,651 -0.04(-5.15%)
Oct 10, 2016 0.7519 0.7575 0.7464 0.7519 266,232 +0.01(+0.74%)
Oct 07, 2016 0.7630 0.7685 0.7464 0.7464 352,725 -0.02(-2.88%)
Oct 06, 2016 0.7464 0.7796 0.7464 0.7685 981,626 +0.02(+2.96%)
Oct 05, 2016 0.7298 0.7464 0.7243 0.7464 304,697 +0.02(+3.05%)
Oct 04, 2016 0.7409 0.7409 0.7243 0.7243 251,427 -0.02(-2.24%)
Oct 03, 2016 0.7464 0.7575 0.7243 0.7409 481,892 -0.01(-0.74%)
Sep 30, 2016 0.7243 0.7464 0.7022 0.7464 806,425 +0.02(+3.05%)
Sep 29, 2016 0.7409 0.7575 0.7243 0.7243 685,305 -0.01(-0.76%)
Sep 28, 2016 0.7132 0.7354 0.7077 0.7298 622,805 +0.02(+2.33%)
Sep 27, 2016 0.7132 0.7188 0.7022 0.7132 703,317 +0.00(+0.00%)
Sep 26, 2016 0.7630 0.7630 0.7132 0.7132 910,709 -0.04(-5.15%)
Sep 23, 2016 0.7685 0.7768 0.7464 0.7519 594,675 -0.01(-1.45%)
Sep 22, 2016 0.7464 0.7685 0.7409 0.7630 1,274,211 +0.02(+2.99%)
Sep 21, 2016 0.7188 0.7409 0.7132 0.7409 966,587 +0.03(+3.88%)
Sep 20, 2016 0.6967 0.7188 0.6911 0.7132 993,661 +0.02(+2.38%)
Sep 19, 2016 0.7022 0.7202 0.6911 0.6967 1,069,103 +0.01(+0.80%)
Sep 16, 2016 0.6745 0.6967 0.6580 0.6911 2,382,633 +0.03(+4.17%)
Sep 15, 2016 0.6911 0.7022 0.6580 0.6635 4,367,497 -0.03(-4.00%)
Sep 14, 2016 0.7519 0.7575 0.6801 0.6911 4,920,664 -0.06(-8.09%)
Sep 13, 2016 0.7851 0.7851 0.7519 0.7519 1,261,010 -0.03(-4.23%)
Sep 12, 2016 0.7630 0.7906 0.7575 0.7851 1,413,103 +0.00(+0.00%)
Sep 09, 2016 0.8065 0.8172 0.7851 0.7851 2,097,453 -0.02(-2.65%)
Sep 08, 2016 0.8065 0.8065 0.7958 0.8065 1,903,195 +0.02(+2.03%)
Sep 07, 2016 0.7905 0.7944 0.7851 0.7905 659,845 +0.00(+0.00%)
Sep 06, 2016 0.8011 0.8065 0.7744 0.7905 1,152,180 -0.01(-0.67%)
Sep 02, 2016 0.7798 0.7958 0.7958 0.7958 503,844 +0.02(+2.76%)
Sep 01, 2016 0.7744 0.7833 0.7584 0.7744 1,322,188 +0.00(+0.00%)
Aug 31, 2016 0.7798 0.7851 0.7744 0.7744 746,517 -0.01(-0.68%)
Aug 30, 2016 0.7744 0.7958 0.7744 0.7798 496,192 +0.01(+0.69%)
Aug 29, 2016 0.7798 0.7958 0.7744 0.7744 1,343,248 -0.01(-1.36%)
Aug 26, 2016 0.7798 0.8118 0.7798 0.7851 2,723,941 +0.00(+0.00%)
Aug 25, 2016 0.7958 0.8011 0.7851 0.7851 1,179,217 -0.01(-1.34%)
Aug 24, 2016 0.8172 0.8278 0.7958 0.7958 1,369,545 -0.02(-2.61%)
Aug 23, 2016 0.8172 0.8386 0.8092 0.8172 1,252,275 +0.01(+0.66%)
Aug 22, 2016 0.8225 0.8225 0.8011 0.8118 835,114 +0.01(+0.66%)
Aug 19, 2016 0.8278 0.8332 0.8065 0.8065 1,298,948 -0.01(-0.66%)
Aug 18, 2016 0.8278 0.8332 0.7958 0.8118 2,491,794 -0.03(-3.80%)
Aug 17, 2016 0.8706 0.8752 0.8278 0.8439 1,833,250 -0.02(-1.86%)
Aug 16, 2016 0.8706 0.8706 0.8385 0.8599 1,135,172 +0.00(+0.00%)
Aug 15, 2016 0.8332 0.8725 0.8118 0.8599 1,775,315 +0.04(+4.55%)
Aug 12, 2016 0.8385 0.8385 0.8172 0.8225 572,587 -0.01(-0.65%)
Aug 11, 2016 0.8332 0.8332 0.8118 0.8278 615,663 -0.01(-0.64%)
Aug 10, 2016 0.8225 0.8439 0.8172 0.8332 547,099 +0.00(+0.00%)
Aug 09, 2016 0.8439 0.8492 0.8278 0.8332 480,166 -0.01(-1.27%)
Aug 08, 2016 0.8439 0.8545 0.8257 0.8439 718,168 +0.03(+3.27%)
Aug 05, 2016 0.7744 0.8385 0.7744 0.8172 1,476,728 +0.04(+5.52%)
Aug 04, 2016 0.8011 0.8011 0.7691 0.7744 2,126,362 -0.02(-2.68%)
Aug 03, 2016 0.7744 0.7958 0.7744 0.7958 1,868,032 +0.02(+2.05%)
Aug 02, 2016 0.8011 0.8172 0.7744 0.7798 1,136,490 -0.02(-2.67%)
Aug 01, 2016 0.8065 0.8225 0.8011 0.8011 577,026 -0.02(-1.96%)
Jul 29, 2016 0.8278 0.8332 0.8011 0.8172 1,249,573 +0.01(+0.66%)
Jul 28, 2016 0.8225 0.8386 0.8065 0.8118 781,764 -0.02(-1.94%)
Jul 27, 2016 0.8332 0.8536 0.8225 0.8278 472,436 +0.00(+0.00%)
Jul 26, 2016 0.8332 0.8439 0.8225 0.8278 1,160,815 -0.02(-1.90%)
Jul 25, 2016 0.8439 0.8599 0.8439 0.8439 607,691 -0.01(-0.63%)
Jul 22, 2016 0.8545 0.8706 0.8332 0.8492 1,135,412 -0.01(-0.63%)
Jul 21, 2016 0.8439 0.9026 0.8439 0.8545 1,918,872 +0.01(+1.27%)
Jul 20, 2016 0.8332 0.8599 0.8278 0.8439 831,729 +0.01(+1.28%)
Jul 19, 2016 0.8332 0.8577 0.8332 0.8332 847,376 +0.01(+0.65%)
Jul 18, 2016 0.8011 0.8332 0.7905 0.8278 1,133,290 +0.02(+1.97%)
Jul 15, 2016 0.8172 0.8278 0.8065 0.8118 718,378 -0.01(-1.30%)
Jul 14, 2016 0.8492 0.8626 0.8118 0.8225 1,163,189 -0.02(-2.53%)
Jul 13, 2016 0.8652 0.8973 0.8278 0.8439 1,162,461 -0.02(-2.47%)
Jul 12, 2016 0.8225 0.8706 0.8225 0.8652 1,205,527 +0.06(+7.28%)
Jul 11, 2016 0.8172 0.8225 0.7905 0.8065 1,088,530 +0.00(+0.00%)
Jul 08, 2016 0.7744 0.8118 0.7584 0.8065 1,365,611 +0.05(+6.34%)
Jul 07, 2016 0.8011 0.8172 0.7531 0.7584 1,510,073 -0.04(-4.70%)
Jul 06, 2016 0.8118 0.8118 0.7531 0.7958 875,876 +0.01(+1.36%)
Jul 05, 2016 0.8332 0.8332 0.7638 0.7851 1,813,048 -0.05(-6.37%)
Jul 01, 2016 0.8492 0.8385 0.8385 0.8385 830,379 +0.00(+0.00%)
Jun 30, 2016 0.8599 0.8612 0.8278 0.8385 628,730 -0.02(-1.87%)
Jun 29, 2016 0.8332 0.8599 0.8011 0.8545 1,120,221 +0.03(+3.90%)
Jun 28, 2016 0.8492 0.8118 0.8172 0.8225 1,035,064 +0.01(+1.32%)
Jun 27, 2016 0.8866 0.8866 0.8065 0.8118 1,426,789 -0.09(-9.52%)
Jun 24, 2016 0.8813 0.9080 0.8385 0.8973 2,796,327 -0.01(-1.18%)
Jun 23, 2016 0.8973 0.9080 0.8706 0.9080 1,362,162 +0.03(+3.03%)
Jun 22, 2016 0.9080 0.9080 0.8813 0.8813 668,315 -0.03(-2.94%)
Jun 21, 2016 0.9240 0.9240 0.9026 0.9080 587,195 -0.01(-1.16%)
Jun 20, 2016 0.9080 0.9507 0.9026 0.9186 1,004,345 +0.02(+1.78%)
Jun 17, 2016 0.8866 0.9186 0.8813 0.9026 1,205,701 +0.01(+1.20%)
Jun 16, 2016 0.9186 0.9186 0.8813 0.8919 668,589 -0.03(-3.47%)
Jun 15, 2016 0.9133 0.9453 0.9133 0.9240 636,304 -0.01(-0.57%)
Jun 14, 2016 0.9501 0.9537 0.9137 0.9293 819,770 -0.02(-2.19%)
Jun 13, 2016 0.9709 0.9916 0.9501 0.9501 869,237 -0.04(-4.19%)
Jun 10, 2016 1.007 1.007 0.9760 0.9916 765,815 -0.01(-1.04%)
Jun 09, 2016 1.018 1.018 0.9916 1.002 870,516 -0.02(-1.53%)
Jun 08, 2016 0.9968 1.023 0.9812 1.018 978,942 +0.02(+2.08%)
Jun 07, 2016 1.002 1.018 0.9553 0.9968 1,327,312 +0.00(+0.00%)
Jun 06, 2016 0.9501 1.007 0.9449 0.9968 1,410,232 +0.05(+5.49%)
Jun 03, 2016 0.9605 0.9656 0.9345 0.9449 814,831 -0.01(-1.09%)
Jun 02, 2016 0.9709 0.9709 0.9397 0.9553 440,660 -0.01(-0.54%)
Jun 01, 2016 0.9709 0.9709 0.9241 0.9605 549,416 -0.01(-0.54%)
May 31, 2016 0.9501 0.9674 0.9501 0.9657 1,003,417 +0.03(+3.33%)
May 27, 2016 0.8982 0.9345 0.9345 0.9345 1,037,223 +0.02(+2.27%)
May 26, 2016 0.8982 0.9189 0.8722 0.9137 472,133 +0.02(+1.73%)
May 25, 2016 0.8722 0.9086 0.8566 0.8982 1,216,155 +0.04(+4.85%)
May 24, 2016 0.8566 0.8566 0.8307 0.8566 823,699 +0.01(+0.61%)
May 23, 2016 0.8826 0.8930 0.8514 0.8514 651,495 -0.03(-2.96%)
May 20, 2016 0.8826 0.8878 0.8566 0.8774 842,340 +0.01(+0.60%)
May 19, 2016 0.9241 0.9241 0.8618 0.8722 1,009,625 -0.01(-0.59%)
May 18, 2016 0.9189 0.9501 0.8722 0.8774 677,956 -0.04(-3.98%)
May 17, 2016 0.8618 0.9449 0.8618 0.9137 1,333,106 +0.06(+7.32%)
May 16, 2016 0.8670 0.8878 0.8463 0.8514 1,133,437 -0.02(-1.80%)
May 13, 2016 0.8722 0.8930 0.8550 0.8670 481,363 +0.00(+0.00%)
May 12, 2016 0.9034 0.9034 0.8466 0.8670 677,769 -0.03(-2.91%)
May 11, 2016 0.9034 0.9241 0.8774 0.8930 722,392 -0.01(-0.58%)
May 10, 2016 0.9086 0.9345 0.8826 0.8982 1,649,431 -0.01(-0.57%)
May 09, 2016 0.8826 0.9241 0.8618 0.9034 879,896 +0.03(+3.57%)
May 06, 2016 0.8618 0.8930 0.8618 0.8722 1,098,137 +0.02(+1.82%)
May 05, 2016 0.8982 0.9034 0.8566 0.8566 1,137,663 -0.03(-3.51%)
May 04, 2016 0.9241 0.9345 0.8878 0.8878 859,514 -0.04(-3.93%)
May 03, 2016 0.9605 0.9657 0.9241 0.9241 919,925 -0.05(-4.81%)
May 02, 2016 1.002 1.002 0.9605 0.9709 776,204 -0.03(-3.11%)
Apr 29, 2016 1.023 1.028 0.9709 1.002 1,131,570 -0.01(-1.03%)
Apr 28, 2016 1.028 1.038 0.9968 1.012 1,405,339 -0.01(-1.01%)
Apr 27, 2016 1.038 1.038 0.9968 1.023 1,035,801 +0.01(+0.51%)
Apr 26, 2016 1.007 1.023 0.9760 1.018 903,275 +0.03(+2.62%)
Apr 25, 2016 0.9916 1.007 0.9709 0.9916 741,900 +0.02(+1.60%)
Apr 22, 2016 1.018 1.018 0.9605 0.9760 1,173,841 -0.04(-3.59%)
Apr 21, 2016 1.033 1.038 0.9968 1.012 953,757 -0.01(-0.51%)
Apr 20, 2016 1.018 1.049 0.9994 1.018 1,394,201 +0.00(+0.00%)
Apr 19, 2016 1.018 1.038 1.002 1.018 1,155,990 +0.02(+1.55%)
Apr 18, 2016 1.018 1.028 0.9864 1.002 632,840 +0.01(+1.05%)
Apr 15, 2016 0.9501 1.064 0.9501 0.9916 3,900,216 +0.06(+6.70%)
Apr 14, 2016 0.9449 0.9501 0.8982 0.9293 853,558 +0.01(+1.13%)
Apr 13, 2016 0.8670 0.9189 0.8618 0.9189 1,558,457 +0.06(+6.63%)
Apr 12, 2016 0.8618 0.8826 0.8514 0.8618 960,928 +0.01(+1.22%)
Apr 11, 2016 0.8359 0.8878 0.8333 0.8514 1,479,669 +0.03(+3.14%)
Apr 08, 2016 0.8307 0.8359 0.8099 0.8255 1,100,866 +0.02(+2.58%)
Apr 07, 2016 0.8099 0.8411 0.7995 0.8047 1,278,299 -0.01(-0.64%)
Apr 06, 2016 0.8099 0.8151 0.7943 0.8099 833,126 +0.00(+0.00%)
Apr 05, 2016 0.8099 0.8307 0.7995 0.8099 1,257,730 +0.00(+0.00%)
Apr 04, 2016 0.8307 0.8463 0.8099 0.8099 1,134,743 -0.01(-1.27%)
Apr 01, 2016 0.8151 0.8411 0.8099 0.8203 1,068,285 -0.01(-0.63%)
Mar 31, 2016 0.8047 0.8566 0.8047 0.8255 861,311 +0.01(+1.27%)
Mar 30, 2016 0.8359 0.8514 0.7995 0.8151 1,074,755 -0.01(-1.26%)
Mar 29, 2016 0.8099 0.8307 0.7943 0.8255 654,286 +0.02(+2.58%)
Mar 28, 2016 0.8099 0.8255 0.7995 0.8047 603,282 -0.01(-1.27%)
Mar 24, 2016 0.8099 0.8151 0.8151 0.8151 964,993 +0.01(+0.64%)
Mar 23, 2016 0.8359 0.8411 0.8099 0.8099 1,034,081 -0.04(-4.29%)
Mar 22, 2016 0.8670 0.8774 0.8359 0.8463 872,640 -0.02(-2.40%)
Mar 21, 2016 0.8774 0.8982 0.8514 0.8670 1,001,997 -0.02(-1.76%)
Mar 18, 2016 0.9034 0.9293 0.8670 0.8826 976,326 +0.00(+0.00%)
Mar 17, 2016 0.8878 0.8956 0.8722 0.8826 497,408 +0.00(+0.00%)
Mar 16, 2016 0.8826 0.9137 0.8774 0.8826 628,183 +0.01(+0.59%)
Mar 15, 2016 0.9241 0.9397 0.8774 0.8774 1,035,291 -0.06(-6.63%)
Mar 14, 2016 0.9296 0.9422 0.9043 0.9397 1,458,745 +0.05(+5.08%)
Mar 11, 2016 0.9043 0.9347 0.8841 0.8942 1,643,766 -0.02(-1.67%)
Mar 10, 2016 0.9195 0.9448 0.9043 0.9094 960,180 -0.01(-1.10%)
Mar 09, 2016 0.9296 0.9599 0.9094 0.9195 712,685 -0.01(-0.55%)
Mar 08, 2016 0.9700 0.9953 0.9094 0.9245 1,108,686 -0.02(-1.61%)
Mar 07, 2016 0.9144 0.9700 0.9144 0.9397 1,346,387 +0.04(+4.49%)
Mar 04, 2016 0.8892 0.9195 0.8791 0.8993 1,867,392 +0.04(+4.71%)
Mar 03, 2016 0.8437 0.8740 0.8387 0.8589 828,946 +0.02(+2.41%)
Mar 02, 2016 0.8791 0.8791 0.8336 0.8387 725,808 -0.04(-4.05%)
Mar 01, 2016 0.8791 0.9018 0.8639 0.8740 857,256 +0.02(+1.76%)
Feb 29, 2016 0.8690 0.8841 0.8589 0.8589 802,441 +0.00(+0.00%)
Feb 26, 2016 0.8690 0.8841 0.8488 0.8589 585,897 +0.00(+0.00%)
Feb 25, 2016 0.9094 0.9144 0.8336 0.8589 1,327,366 -0.06(-6.08%)
Feb 24, 2016 0.9599 0.9599 0.9043 0.9144 753,569 -0.05(-4.74%)
Feb 23, 2016 0.9902 0.9953 0.9599 0.9599 401,582 -0.04(-3.55%)
Feb 22, 2016 0.9953 1.010 0.9801 0.9953 473,298 +0.02(+2.07%)
Feb 19, 2016 1.021 1.021 0.9599 0.9751 772,531 -0.05(-4.46%)
Feb 18, 2016 1.026 1.046 1.000 1.021 462,390 +0.01(+0.50%)
Feb 17, 2016 1.005 1.051 0.9852 1.015 1,083,266 +0.04(+3.61%)
Feb 16, 2016 0.8942 0.9953 0.8892 0.9801 746,435 +0.09(+10.23%)
Feb 12, 2016 0.8740 0.8892 0.8892 0.8892 1,057,958 +0.03(+3.53%)
Feb 11, 2016 0.9144 0.9448 0.8483 0.8589 1,640,929 -0.08(-8.60%)
Feb 10, 2016 1.051 1.086 0.8892 0.9397 1,337,433 -0.03(-2.62%)
Feb 09, 2016 1.010 1.010 0.9523 0.9650 1,659,032 -0.05(-4.50%)
Feb 08, 2016 1.051 1.062 1.005 1.010 1,262,000 -0.05(-4.31%)
Feb 05, 2016 1.076 1.101 1.056 1.056 473,367 -0.02(-1.41%)
Feb 04, 2016 1.046 1.122 1.046 1.071 461,762 -0.01(-0.47%)
Feb 03, 2016 1.061 1.086 1.010 1.076 827,440 -0.02(-1.84%)
Feb 02, 2016 1.152 1.157 1.096 1.096 746,966 -0.06(-4.83%)
Feb 01, 2016 1.152 1.192 1.137 1.152 912,021 +0.00(+0.00%)
Jan 29, 2016 1.096 1.187 1.096 1.152 1,317,319 +0.05(+4.59%)
Jan 28, 2016 1.091 1.132 1.086 1.101 526,202 +0.02(+1.40%)
Jan 27, 2016 1.091 1.127 1.081 1.086 466,131 +0.01(+0.47%)
Jan 26, 2016 1.132 1.147 1.076 1.081 851,396 -0.04(-3.17%)
Jan 25, 2016 1.167 1.197 1.117 1.117 808,640 -0.06(-4.74%)
Jan 22, 2016 1.132 1.187 1.111 1.172 1,265,187 +0.07(+5.94%)
Jan 21, 2016 1.096 1.137 1.076 1.106 1,032,270 +0.03(+2.34%)
Jan 20, 2016 1.051 1.091 1.010 1.081 1,338,118 +0.01(+0.94%)
Jan 19, 2016 1.086 1.101 1.046 1.071 1,091,525 +0.03(+2.42%)
Jan 15, 2016 1.096 1.046 1.046 1.046 1,418,198 -0.07(-6.33%)
Jan 14, 2016 1.127 1.144 1.066 1.117 1,625,289 -0.01(-0.90%)
Jan 13, 2016 1.056 1.147 1.071 1.127 1,454,184 +0.07(+6.70%)
Jan 12, 2016 1.177 1.196 1.041 1.056 1,501,008 -0.11(-9.52%)
Jan 11, 2016 1.238 1.253 1.167 1.167 929,772 -0.09(-6.86%)
Jan 08, 2016 1.309 1.314 1.253 1.253 832,477 -0.04(-2.75%)
Jan 07, 2016 1.319 1.334 1.283 1.288 691,578 -0.07(-4.85%)
Jan 06, 2016 1.369 1.399 1.339 1.354 1,102,426 -0.03(-1.83%)
Jan 05, 2016 1.440 1.440 1.369 1.379 1,456,829 -0.05(-3.53%)
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.