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

Zix Corp (NQ: ZIXI )

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 31, 2018 5.650 5.830 5.650 5.730 247,800 +0.13(+2.32%)
Dec 28, 2018 5.390 5.715 5.350 5.600 403,200 +0.24(+4.48%)
Dec 27, 2018 5.400 5.500 5.250 5.360 389,142 -0.07(-1.29%)
Dec 26, 2018 5.400 5.540 5.290 5.430 505,355 +0.03(+0.56%)
Dec 24, 2018 5.490 5.560 5.400 5.400 144,500 -0.12(-2.17%)
Dec 21, 2018 5.630 5.690 5.390 5.520 811,000 -0.11(-1.95%)
Dec 20, 2018 5.800 5.860 5.518 5.630 218,323 -0.16(-2.76%)
Dec 19, 2018 5.900 5.980 5.710 5.790 237,583 -0.08(-1.36%)
Dec 18, 2018 5.940 6.090 5.850 5.870 289,731 -0.03(-0.51%)
Dec 17, 2018 6.200 6.270 5.880 5.900 344,197 -0.35(-5.60%)
Dec 14, 2018 6.250 6.340 6.170 6.250 243,100 -0.03(-0.48%)
Dec 13, 2018 6.400 6.490 6.250 6.280 201,899 -0.08(-1.26%)
Dec 12, 2018 6.170 6.400 6.130 6.360 453,130 +0.26(+4.26%)
Dec 11, 2018 6.250 6.350 6.040 6.100 186,847 -0.11(-1.77%)
Dec 10, 2018 6.200 6.300 6.130 6.210 124,415 -0.03(-0.48%)
Dec 07, 2018 6.200 6.440 6.190 6.240 291,900 +0.05(+0.81%)
Dec 06, 2018 6.180 6.280 6.110 6.190 267,972 -0.07(-1.12%)
Dec 04, 2018 6.410 6.475 6.220 6.260 207,500 -0.17(-2.64%)
Dec 03, 2018 6.700 6.700 6.380 6.430 216,390 -0.23(-3.45%)
Nov 30, 2018 6.810 6.920 6.650 6.660 230,600 -0.14(-2.06%)
Nov 29, 2018 6.660 6.955 6.610 6.800 268,135 +0.24(+3.66%)
Nov 28, 2018 6.240 6.650 6.230 6.560 247,275 +0.34(+5.47%)
Nov 27, 2018 6.270 6.300 6.210 6.220 127,015 -0.11(-1.74%)
Nov 26, 2018 6.310 6.400 6.230 6.330 181,098 +0.00(+0.00%)
Nov 23, 2018 6.240 6.480 6.240 6.330 78,300 +0.02(+0.32%)
Nov 21, 2018 6.310 6.310 6.310 0 +0.01(+0.16%)
Nov 20, 2018 6.370 6.460 6.300 6.300 212,109 -0.15(-2.33%)
Nov 19, 2018 6.540 6.560 6.370 6.450 200,385 -0.11(-1.68%)
Nov 16, 2018 6.450 6.560 6.300 6.560 331,000 +0.05(+0.77%)
Nov 15, 2018 6.690 6.690 6.380 6.510 424,833 -0.20(-2.98%)
Nov 14, 2018 6.420 6.800 6.410 6.710 528,817 +0.34(+5.34%)
Nov 13, 2018 6.630 6.650 6.350 6.370 178,004 -0.26(-3.92%)
Nov 12, 2018 6.690 6.700 6.460 6.630 309,813 -0.04(-0.60%)
Nov 09, 2018 6.720 6.750 6.635 6.670 236,300 -0.07(-1.04%)
Nov 08, 2018 6.680 6.760 6.570 6.740 205,106 +0.07(+1.05%)
Nov 07, 2018 6.610 6.760 6.560 6.670 326,715 +0.09(+1.37%)
Nov 06, 2018 6.340 6.610 6.340 6.580 214,977 +0.26(+4.11%)
Nov 05, 2018 6.530 6.558 6.230 6.320 292,998 -0.22(-3.36%)
Nov 02, 2018 6.540 6.680 6.310 6.540 231,700 +0.03(+0.46%)
Nov 01, 2018 6.790 6.790 6.400 6.510 278,755 -0.23(-3.41%)
Oct 31, 2018 6.750 6.880 6.630 6.740 413,659 +0.06(+0.90%)
Oct 30, 2018 6.280 6.790 6.270 6.680 509,457 +0.37(+5.86%)
Oct 29, 2018 6.940 7.090 6.190 6.310 1,113,613 -0.55(-8.02%)
Oct 26, 2018 6.490 6.980 6.460 6.860 1,512,700 +0.33(+5.05%)
Oct 25, 2018 5.740 6.570 5.730 6.530 1,309,474 +0.86(+15.17%)
Oct 24, 2018 5.850 6.200 5.570 5.670 1,409,722 +0.61(+12.06%)
Oct 23, 2018 4.840 5.080 4.750 5.060 172,472 +0.16(+3.27%)
Oct 22, 2018 4.850 4.937 4.800 4.900 130,932 +0.07(+1.45%)
Oct 19, 2018 4.800 4.850 4.680 4.830 480,500 +0.00(+0.00%)
Oct 18, 2018 4.890 4.940 4.780 4.830 157,113 -0.09(-1.83%)
Oct 17, 2018 4.880 4.950 4.820 4.920 174,523 +0.00(+0.00%)
Oct 16, 2018 4.780 4.950 4.780 4.920 227,611 +0.12(+2.50%)
Oct 15, 2018 4.970 4.970 4.660 4.800 295,182 -0.18(-3.61%)
Oct 12, 2018 5.060 5.130 4.930 4.980 156,600 -0.02(-0.40%)
Oct 11, 2018 5.130 5.180 4.980 5.000 213,983 -0.16(-3.10%)
Oct 10, 2018 5.410 5.430 5.140 5.160 127,897 -0.25(-4.62%)
Oct 09, 2018 5.320 5.430 5.320 5.410 105,825 +0.06(+1.12%)
Oct 08, 2018 5.440 5.460 5.250 5.350 107,079 -0.11(-2.01%)
Oct 05, 2018 5.460 5.500 5.390 5.460 171,100 +0.01(+0.18%)
Oct 04, 2018 5.480 5.480 5.410 5.450 108,507 -0.04(-0.73%)
Oct 03, 2018 5.410 5.530 5.410 5.490 78,958 +0.05(+0.92%)
Oct 02, 2018 5.460 5.490 5.400 5.440 111,869 -0.02(-0.37%)
Oct 01, 2018 5.550 5.560 5.450 5.460 73,056 -0.09(-1.62%)
Sep 28, 2018 5.520 5.590 5.510 5.550 112,400 +0.04(+0.73%)
Sep 27, 2018 5.480 5.530 5.480 5.510 158,090 +0.05(+0.92%)
Sep 26, 2018 5.520 5.605 5.460 5.460 125,502 -0.05(-0.91%)
Sep 25, 2018 5.430 5.550 5.430 5.510 129,917 +0.08(+1.47%)
Sep 24, 2018 5.480 5.500 5.390 5.430 174,082 -0.06(-1.09%)
Sep 21, 2018 5.590 5.660 5.430 5.490 788,300 -0.11(-1.96%)
Sep 20, 2018 5.630 5.720 5.580 5.600 113,864 -0.01(-0.18%)
Sep 19, 2018 5.810 5.810 5.500 5.610 232,050 -0.20(-3.44%)
Sep 18, 2018 5.880 5.910 5.810 5.810 168,591 -0.06(-1.02%)
Sep 17, 2018 5.880 5.930 5.840 5.870 208,095 -0.01(-0.17%)
Sep 14, 2018 5.830 5.930 5.800 5.880 214,500 +0.04(+0.68%)
Sep 13, 2018 5.730 5.840 5.670 5.840 274,603 +0.12(+2.10%)
Sep 12, 2018 5.780 5.780 5.670 5.720 159,319 -0.05(-0.87%)
Sep 11, 2018 5.670 5.800 5.553 5.770 173,789 +0.10(+1.76%)
Sep 10, 2018 5.600 5.670 5.550 5.670 218,996 +0.07(+1.25%)
Sep 07, 2018 5.520 5.610 5.510 5.600 132,400 +0.06(+1.08%)
Sep 06, 2018 5.500 5.560 5.490 5.540 80,223 +0.03(+0.54%)
Sep 05, 2018 5.520 5.530 5.400 5.510 100,932 -0.02(-0.36%)
Sep 04, 2018 5.530 5.540 5.410 5.530 123,892 -0.02(-0.36%)
Aug 31, 2018 5.550 5.550 5.550 0 +0.06(+1.09%)
Aug 30, 2018 5.450 5.520 5.420 5.490 147,776 +0.04(+0.73%)
Aug 29, 2018 5.430 5.480 5.400 5.450 104,871 +0.02(+0.37%)
Aug 28, 2018 5.460 5.500 5.421 5.430 88,350 -0.04(-0.73%)
Aug 27, 2018 5.500 5.520 5.440 5.470 115,067 -0.01(-0.18%)
Aug 24, 2018 5.450 5.500 5.430 5.480 88,200 +0.02(+0.37%)
Aug 23, 2018 5.480 5.540 5.450 5.460 51,487 -0.04(-0.73%)
Aug 22, 2018 5.530 5.600 5.460 5.500 80,684 -0.04(-0.72%)
Aug 21, 2018 5.520 5.640 5.488 5.540 130,635 +0.05(+0.91%)
Aug 20, 2018 5.570 5.580 5.470 5.490 82,045 -0.07(-1.26%)
Aug 17, 2018 5.540 5.600 5.420 5.560 96,500 +0.00(+0.00%)
Aug 16, 2018 5.430 5.570 5.380 5.560 116,631 +0.11(+2.02%)
Aug 15, 2018 5.450 5.490 5.370 5.450 84,197 -0.01(-0.18%)
Aug 14, 2018 5.500 5.570 5.450 5.460 123,852 -0.05(-0.91%)
Aug 13, 2018 5.460 5.570 5.390 5.510 141,555 -0.01(-0.18%)
Aug 10, 2018 5.560 5.600 5.510 5.520 138,700 -0.08(-1.43%)
Aug 09, 2018 5.660 5.670 5.580 5.600 363,282 -0.07(-1.23%)
Aug 08, 2018 5.650 5.690 5.620 5.670 299,785 +0.02(+0.35%)
Aug 07, 2018 5.730 5.730 5.640 5.650 114,240 -0.07(-1.22%)
Aug 06, 2018 5.630 5.730 5.585 5.720 220,186 +0.11(+1.96%)
Aug 03, 2018 5.560 5.700 5.450 5.610 337,000 +0.05(+0.90%)
Aug 02, 2018 5.310 5.560 5.300 5.560 243,564 +0.20(+3.73%)
Aug 01, 2018 5.470 5.550 4.910 5.360 471,854 +0.02(+0.37%)
Jul 31, 2018 5.360 5.440 5.236 5.340 144,003 +0.00(+0.00%)
Jul 30, 2018 5.260 5.390 5.151 5.340 218,400 +0.07(+1.33%)
Jul 27, 2018 5.540 5.540 5.240 5.270 162,900 -0.31(-5.56%)
Jul 26, 2018 5.450 5.570 5.430 5.580 205,525 +0.06(+1.09%)
Jul 25, 2018 5.550 5.550 5.420 5.520 171,551 -0.02(-0.36%)
Jul 24, 2018 5.620 5.680 5.450 5.540 191,392 -0.05(-0.89%)
Jul 23, 2018 5.580 5.650 5.520 5.590 162,750 +0.01(+0.18%)
Jul 20, 2018 5.610 5.650 5.570 5.580 144,166 -0.03(-0.53%)
Jul 19, 2018 5.530 5.640 5.520 5.610 135,313 +0.07(+1.26%)
Jul 18, 2018 5.560 5.570 5.440 5.540 138,892 -0.02(-0.36%)
Jul 17, 2018 5.580 5.660 5.520 5.560 93,213 -0.04(-0.71%)
Jul 16, 2018 5.580 5.600 5.520 5.600 144,649 +0.08(+1.45%)
Jul 13, 2018 5.600 5.690 5.500 5.520 243,220 -0.06(-1.08%)
Jul 12, 2018 5.640 5.380 5.580 467,244 +0.20(+3.72%)
Jul 11, 2018 5.320 5.420 5.320 5.380 99,748 +0.05(+0.94%)
Jul 10, 2018 5.400 5.450 5.300 5.330 137,223 -0.09(-1.66%)
Jul 09, 2018 5.510 5.510 5.400 5.420 162,475 -0.08(-1.45%)
Jul 06, 2018 5.530 5.450 5.500 152,093 +0.00(+0.00%)
Jul 05, 2018 5.480 5.500 5.415 5.500 119,714 +0.02(+0.36%)
Jul 03, 2018 5.480 5.480 5.480 0 -0.01(-0.18%)
Jul 02, 2018 5.370 5.495 5.250 5.490 106,970 +0.10(+1.86%)
Jun 29, 2018 5.400 5.410 5.300 5.390 203,874 -0.01(-0.19%)
Jun 28, 2018 5.250 5.430 5.250 5.400 139,989 +0.15(+2.86%)
Jun 27, 2018 5.400 5.410 5.250 5.250 184,630 -0.15(-2.78%)
Jun 26, 2018 5.330 5.430 5.260 5.400 150,478 +0.05(+0.93%)
Jun 25, 2018 5.470 5.510 5.290 5.350 117,969 -0.12(-2.19%)
Jun 22, 2018 5.520 5.540 5.410 5.470 500,358 -0.05(-0.91%)
Jun 21, 2018 5.510 5.550 5.420 5.520 266,599 -0.01(-0.18%)
Jun 20, 2018 5.450 5.550 5.410 5.530 229,789 +0.07(+1.28%)
Jun 19, 2018 5.470 5.500 5.340 5.460 292,179 -0.02(-0.36%)
Jun 18, 2018 5.400 5.530 5.350 5.480 216,868 +0.06(+1.11%)
Jun 15, 2018 5.440 5.390 5.420 872,511 +0.03(+0.56%)
Jun 14, 2018 5.310 5.420 5.250 5.390 336,186 +0.10(+1.89%)
Jun 13, 2018 5.160 5.295 5.110 5.290 213,078 +0.12(+2.32%)
Jun 12, 2018 5.180 5.220 5.120 5.170 202,321 -0.02(-0.39%)
Jun 11, 2018 5.290 5.350 5.150 5.190 360,782 -0.10(-1.89%)
Jun 08, 2018 5.290 5.360 5.275 5.290 168,483 -0.01(-0.19%)
Jun 07, 2018 5.340 5.360 5.280 5.300 164,154 -0.05(-0.93%)
Jun 06, 2018 5.400 5.400 5.290 5.350 182,828 -0.02(-0.37%)
Jun 05, 2018 5.330 5.380 5.310 5.370 147,432 +0.04(+0.75%)
Jun 04, 2018 5.420 5.432 5.300 5.330 154,707 -0.07(-1.30%)
Jun 01, 2018 5.420 5.440 5.330 5.400 226,392 -0.01(-0.18%)
May 31, 2018 5.540 5.560 5.380 5.410 182,534 -0.11(-1.99%)
May 30, 2018 5.490 5.620 5.461 5.520 337,031 +0.04(+0.73%)
May 29, 2018 5.390 5.490 5.350 5.480 147,576 +0.06(+1.11%)
May 25, 2018 5.420 5.420 5.420 0 -0.01(-0.18%)
May 24, 2018 5.440 5.480 5.390 5.430 152,512 -0.02(-0.37%)
May 23, 2018 5.350 5.490 5.340 5.450 243,003 +0.07(+1.30%)
May 22, 2018 5.450 5.500 5.330 5.380 184,747 -0.04(-0.74%)
May 21, 2018 5.360 5.420 5.340 5.420 129,992 +0.07(+1.31%)
May 18, 2018 5.500 5.500 5.345 5.350 258,904 -0.12(-2.19%)
May 17, 2018 5.380 5.500 5.330 5.470 551,432 +0.11(+2.05%)
May 16, 2018 5.310 5.410 5.310 5.360 238,815 +0.04(+0.75%)
May 15, 2018 5.290 5.360 5.260 5.320 216,598 +0.05(+0.95%)
May 14, 2018 5.310 5.350 5.260 5.270 302,320 -0.02(-0.38%)
May 11, 2018 5.030 5.360 4.970 5.290 938,546 +0.26(+5.17%)
May 10, 2018 5.000 5.060 4.980 5.030 126,237 +0.03(+0.60%)
May 09, 2018 4.990 5.030 4.820 5.000 136,520 -0.01(-0.20%)
May 08, 2018 5.040 5.070 4.950 5.010 176,888 -0.05(-0.99%)
May 07, 2018 5.010 5.135 4.990 5.060 182,855 +0.05(+1.00%)
May 04, 2018 4.900 5.040 4.760 5.010 260,852 +0.10(+2.04%)
May 03, 2018 5.320 5.346 4.820 4.910 611,013 -0.41(-7.71%)
May 02, 2018 5.200 5.445 5.196 5.320 564,279 +0.13(+2.50%)
May 01, 2018 5.050 5.210 5.030 5.190 422,203 +0.14(+2.77%)
Apr 30, 2018 4.980 5.140 4.961 5.050 204,807 +0.09(+1.81%)
Apr 27, 2018 5.120 5.120 4.920 4.960 206,625 -0.14(-2.75%)
Apr 26, 2018 5.100 5.140 5.080 5.100 156,427 +0.01(+0.20%)
Apr 25, 2018 5.040 5.090 4.910 5.090 267,098 +0.05(+0.99%)
Apr 24, 2018 5.050 5.110 5.015 5.040 180,351 -0.01(-0.20%)
Apr 23, 2018 5.000 5.060 4.990 5.050 174,515 +0.05(+1.00%)
Apr 20, 2018 4.970 5.050 4.970 5.000 226,621 +0.00(+0.00%)
Apr 19, 2018 4.950 5.040 4.870 5.000 185,108 +0.05(+1.01%)
Apr 18, 2018 4.920 5.005 4.859 4.950 392,305 +0.03(+0.61%)
Apr 17, 2018 4.830 4.940 4.780 4.920 635,633 +0.13(+2.71%)
Apr 16, 2018 4.640 4.840 4.610 4.790 421,472 +0.17(+3.68%)
Apr 13, 2018 4.630 4.640 4.590 4.620 168,571 -0.01(-0.22%)
Apr 12, 2018 4.610 4.660 4.540 4.630 173,854 +0.03(+0.65%)
Apr 11, 2018 4.600 4.670 4.514 4.600 237,420 -0.01(-0.22%)
Apr 10, 2018 4.530 4.650 4.480 4.610 294,949 +0.11(+2.44%)
Apr 09, 2018 4.490 4.530 4.420 4.500 223,361 +0.02(+0.45%)
Apr 06, 2018 4.590 4.630 4.470 4.480 259,891 -0.13(-2.82%)
Apr 05, 2018 4.580 4.700 4.530 4.610 290,313 +0.05(+1.10%)
Apr 04, 2018 4.380 4.590 4.380 4.560 271,013 +0.15(+3.40%)
Apr 03, 2018 4.310 4.440 4.280 4.410 236,483 +0.12(+2.80%)
Apr 02, 2018 4.290 4.320 4.250 4.290 273,277 +0.02(+0.47%)
Mar 29, 2018 4.270 4.270 4.270 0 +0.02(+0.47%)
Mar 28, 2018 4.370 4.410 4.240 4.250 258,887 -0.14(-3.19%)
Mar 27, 2018 4.430 4.450 4.350 4.390 229,340 -0.03(-0.68%)
Mar 26, 2018 4.440 4.450 4.390 4.420 197,570 +0.02(+0.45%)
Mar 23, 2018 4.540 4.540 4.400 4.400 254,511 -0.12(-2.65%)
Mar 22, 2018 4.520 4.575 4.480 4.520 248,041 -0.01(-0.22%)
Mar 21, 2018 4.390 4.550 4.370 4.530 375,640 +0.13(+2.95%)
Mar 20, 2018 4.300 4.400 4.250 4.400 233,499 +0.09(+2.09%)
Mar 19, 2018 4.270 4.320 4.220 4.310 214,692 +0.04(+0.94%)
Mar 16, 2018 4.280 4.340 4.260 4.270 1,141,899 -0.02(-0.47%)
Mar 15, 2018 4.270 4.350 4.260 4.290 175,075 +0.00(+0.00%)
Mar 14, 2018 4.300 4.300 4.240 4.290 176,167 +0.01(+0.23%)
Mar 13, 2018 4.360 4.360 4.250 4.280 163,688 -0.09(-2.06%)
Mar 12, 2018 4.270 4.400 4.210 4.370 235,853 +0.12(+2.82%)
Mar 09, 2018 4.250 4.290 4.150 4.250 259,472 +0.01(+0.24%)
Mar 08, 2018 4.290 4.300 4.190 4.240 200,582 -0.03(-0.70%)
Mar 07, 2018 4.220 4.310 4.190 4.270 283,508 +0.04(+0.95%)
Mar 06, 2018 4.200 4.250 4.130 4.230 177,348 +0.02(+0.48%)
Mar 05, 2018 4.150 4.250 4.130 4.210 315,547 +0.04(+0.96%)
Mar 02, 2018 4.030 4.180 4.030 4.170 239,350 +0.09(+2.21%)
Mar 01, 2018 4.040 4.090 4.020 4.080 295,315 +0.03(+0.74%)
Feb 28, 2018 4.040 4.060 4.010 4.050 321,783 +0.00(+0.00%)
Feb 27, 2018 4.030 4.070 3.980 4.050 280,299 +0.01(+0.25%)
Feb 26, 2018 3.930 4.060 3.890 4.040 556,724 +0.14(+3.59%)
Feb 23, 2018 4.140 4.140 3.815 3.900 782,430 -0.20(-4.88%)
Feb 22, 2018 4.060 4.100 258,333 -0.03(-0.73%)
Feb 21, 2018 4.100 4.180 4.100 4.130 160,599 +0.03(+0.73%)
Feb 20, 2018 4.140 4.190 4.050 4.100 173,480 -0.06(-1.44%)
Feb 16, 2018 4.160 4.160 4.160 0 +0.00(+0.00%)
Feb 15, 2018 4.130 4.180 4.050 4.160 230,789 +0.07(+1.71%)
Feb 14, 2018 4.040 4.150 4.040 4.090 199,465 +0.04(+0.99%)
Feb 13, 2018 4.010 4.120 4.000 4.050 170,737 +0.02(+0.50%)
Feb 12, 2018 4.140 4.160 4.000 4.030 241,308 -0.12(-2.89%)
Feb 09, 2018 4.100 4.180 4.000 4.150 324,592 +0.09(+2.22%)
Feb 08, 2018 4.080 4.160 4.010 4.060 202,156 -0.02(-0.49%)
Feb 07, 2018 4.000 4.120 4.000 4.080 239,085 +0.08(+2.00%)
Feb 06, 2018 3.950 4.015 3.880 4.000 318,031 -0.03(-0.74%)
Feb 05, 2018 4.050 4.080 4.000 4.030 218,121 -0.02(-0.49%)
Feb 02, 2018 4.200 4.240 4.070 4.050 192,820 -0.17(-4.03%)
Feb 01, 2018 4.220 4.230 4.160 4.220 194,007 -0.01(-0.24%)
Jan 31, 2018 4.300 4.340 4.210 4.230 144,663 -0.05(-1.17%)
Jan 30, 2018 4.220 4.310 4.220 4.280 113,675 +0.01(+0.23%)
Jan 29, 2018 4.280 4.300 4.250 4.270 123,380 -0.01(-0.23%)
Jan 26, 2018 4.350 4.360 4.220 4.280 234,255 -0.07(-1.61%)
Jan 25, 2018 4.390 4.400 4.310 4.350 255,032 +0.00(+0.00%)
Jan 24, 2018 4.570 4.570 4.350 4.350 202,291 -0.20(-4.40%)
Jan 23, 2018 4.470 4.580 4.450 4.550 167,684 +0.08(+1.79%)
Jan 22, 2018 4.640 4.675 4.460 4.470 201,624 -0.18(-3.87%)
Jan 19, 2018 4.520 4.680 4.510 4.650 288,404 +0.13(+2.88%)
Jan 18, 2018 4.510 4.560 4.472 4.520 136,087 +0.00(+0.00%)
Jan 17, 2018 4.510 4.590 4.480 4.520 222,516 +0.02(+0.44%)
Jan 16, 2018 4.600 4.749 4.430 4.500 347,224 -0.09(-1.96%)
Jan 12, 2018 4.590 4.590 4.590 0 +0.02(+0.44%)
Jan 11, 2018 4.520 4.600 4.510 4.570 227,927 +0.02(+0.44%)
Jan 10, 2018 4.500 4.595 4.480 4.550 164,103 +0.02(+0.44%)
Jan 09, 2018 4.610 4.620 4.510 4.530 171,672 -0.08(-1.74%)
Jan 08, 2018 4.590 4.640 4.550 4.610 186,757 +0.01(+0.22%)
Jan 05, 2018 4.580 4.700 4.570 4.600 338,826 +0.03(+0.66%)
Jan 04, 2018 4.450 4.580 4.450 4.570 293,434 +0.16(+3.63%)
Jan 03, 2018 4.450 4.530 4.410 4.410 206,209 -0.07(-1.56%)
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.