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 (%)
Apr 28, 2017 5.480 5.520 5.395 5.430 461,405 -0.03(-0.55%)
Apr 27, 2017 5.530 5.580 5.460 5.460 668,421 +0.00(+0.00%)
Apr 26, 2017 5.700 5.990 5.400 5.460 1,384,583 +0.25(+4.80%)
Apr 25, 2017 5.380 5.410 5.190 5.210 345,071 -0.14(-2.62%)
Apr 24, 2017 5.400 5.470 5.300 5.350 219,179 -0.02(-0.37%)
Apr 21, 2017 5.280 5.460 5.235 5.370 1,046,896 +0.10(+1.90%)
Apr 20, 2017 5.250 5.330 5.230 5.270 286,614 +0.03(+0.57%)
Apr 19, 2017 5.170 5.250 5.140 5.240 210,735 +0.08(+1.55%)
Apr 18, 2017 5.150 5.220 5.100 5.160 136,598 +0.01(+0.19%)
Apr 17, 2017 5.130 5.190 5.080 5.150 210,372 +0.05(+0.98%)
Apr 13, 2017 5.090 5.180 5.050 5.100 199,319 +0.00(+0.00%)
Apr 12, 2017 5.100 5.130 5.054 5.100 210,176 -0.02(-0.39%)
Apr 11, 2017 5.060 5.130 5.030 5.120 267,120 +0.07(+1.39%)
Apr 10, 2017 4.960 5.150 4.930 5.050 383,183 +0.11(+2.23%)
Apr 07, 2017 4.810 4.970 4.810 4.940 245,303 +0.13(+2.70%)
Apr 06, 2017 4.780 4.840 4.770 4.810 228,968 +0.04(+0.84%)
Apr 05, 2017 4.800 4.870 4.760 4.770 250,010 -0.01(-0.21%)
Apr 04, 2017 4.760 4.845 4.750 4.780 159,777 +0.02(+0.42%)
Apr 03, 2017 4.830 4.840 4.760 4.760 180,151 -0.05(-1.04%)
Mar 31, 2017 4.750 4.850 4.750 4.810 177,493 +0.07(+1.48%)
Mar 30, 2017 4.670 4.830 4.660 4.740 147,875 +0.06(+1.28%)
Mar 29, 2017 4.670 4.730 4.600 4.680 287,193 -0.01(-0.21%)
Mar 28, 2017 4.680 4.750 4.620 4.690 165,189 +0.01(+0.21%)
Mar 27, 2017 4.600 4.730 4.600 4.680 149,967 +0.05(+1.08%)
Mar 24, 2017 4.610 4.710 4.610 4.630 224,072 +0.01(+0.22%)
Mar 23, 2017 4.660 4.700 4.600 4.620 430,496 -0.06(-1.28%)
Mar 22, 2017 4.760 4.820 4.650 4.680 222,359 -0.08(-1.68%)
Mar 21, 2017 4.940 4.980 4.760 4.760 185,744 -0.18(-3.64%)
Mar 20, 2017 5.110 5.130 4.900 4.940 223,882 -0.13(-2.56%)
Mar 17, 2017 5.200 5.220 4.960 5.070 875,787 -0.16(-3.06%)
Mar 16, 2017 4.850 5.250 4.850 5.230 350,311 +0.40(+8.28%)
Mar 15, 2017 4.860 4.900 4.760 4.830 313,461 -0.04(-0.82%)
Mar 14, 2017 4.880 4.890 4.820 4.870 134,393 +0.00(+0.00%)
Mar 13, 2017 4.970 4.970 4.800 4.870 423,887 -0.15(-2.99%)
Mar 10, 2017 5.130 5.130 5.020 5.020 105,834 -0.08(-1.57%)
Mar 09, 2017 5.080 5.120 5.050 5.100 129,882 +0.02(+0.39%)
Mar 08, 2017 5.140 5.160 5.060 5.080 110,820 -0.03(-0.59%)
Mar 07, 2017 5.050 5.133 5.040 5.110 142,275 +0.05(+0.99%)
Mar 06, 2017 5.110 5.170 5.050 5.060 144,857 -0.09(-1.75%)
Mar 03, 2017 5.200 5.240 5.096 5.150 123,722 -0.04(-0.77%)
Mar 02, 2017 5.120 5.230 5.060 5.190 265,677 +0.05(+0.97%)
Mar 01, 2017 5.080 5.205 5.020 5.140 344,820 +0.13(+2.59%)
Feb 28, 2017 5.250 5.250 4.980 5.010 410,590 -0.24(-4.57%)
Feb 27, 2017 5.240 5.330 5.240 5.250 249,515 +0.01(+0.19%)
Feb 24, 2017 5.310 5.380 5.180 5.240 211,637 -0.15(-2.78%)
Feb 23, 2017 5.180 5.410 5.151 5.390 738,730 +0.22(+4.26%)
Feb 22, 2017 5.130 5.240 5.130 5.170 288,674 +0.02(+0.39%)
Feb 21, 2017 5.120 5.200 5.060 5.150 398,270 +0.04(+0.78%)
Feb 17, 2017 5.110 5.110 5.110 0 +0.14(+2.82%)
Feb 16, 2017 4.950 5.010 4.910 4.970 197,784 +0.02(+0.40%)
Feb 15, 2017 4.960 4.990 4.881 4.950 190,874 +0.00(+0.00%)
Feb 14, 2017 4.950 5.010 4.940 4.950 405,979 -0.01(-0.20%)
Feb 13, 2017 4.900 4.990 4.860 4.960 314,454 +0.06(+1.22%)
Feb 10, 2017 4.940 4.990 4.750 4.900 414,622 -0.05(-1.01%)
Feb 09, 2017 4.820 4.990 4.760 4.950 501,308 +0.13(+2.70%)
Feb 08, 2017 4.890 4.960 4.820 4.820 104,750 -0.09(-1.83%)
Feb 07, 2017 4.930 4.950 4.890 4.910 133,490 -0.03(-0.61%)
Feb 06, 2017 4.860 4.960 4.840 4.940 184,033 +0.09(+1.86%)
Feb 03, 2017 4.780 4.850 4.780 4.850 319,062 +0.11(+2.32%)
Feb 02, 2017 4.740 4.800 4.735 4.740 138,559 -0.03(-0.63%)
Feb 01, 2017 4.770 4.810 4.730 4.770 176,332 +0.00(+0.00%)
Jan 31, 2017 4.770 4.806 4.710 4.770 149,899 -0.02(-0.42%)
Jan 30, 2017 4.780 4.920 4.730 4.790 171,040 -0.01(-0.21%)
Jan 27, 2017 4.860 4.880 4.800 4.800 83,010 -0.02(-0.41%)
Jan 26, 2017 4.920 4.930 4.805 4.820 78,983 -0.11(-2.23%)
Jan 25, 2017 4.920 4.960 4.860 4.930 138,059 +0.04(+0.82%)
Jan 24, 2017 4.940 4.960 4.870 4.890 135,094 -0.06(-1.21%)
Jan 23, 2017 4.920 4.960 4.880 4.950 147,079 +0.04(+0.81%)
Jan 20, 2017 4.820 4.925 4.820 4.910 259,509 +0.04(+0.82%)
Jan 19, 2017 4.880 4.940 4.830 4.870 115,511 -0.03(-0.61%)
Jan 18, 2017 4.840 4.920 4.820 4.900 156,104 +0.09(+1.87%)
Jan 17, 2017 4.900 4.940 4.800 4.810 198,898 -0.14(-2.83%)
Jan 13, 2017 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 12, 2017 5.000 5.000 4.850 4.950 171,652 -0.03(-0.60%)
Jan 11, 2017 4.960 5.000 4.900 4.980 300,499 +0.02(+0.40%)
Jan 10, 2017 4.940 5.000 4.924 4.960 251,325 +0.03(+0.61%)
Jan 09, 2017 4.970 5.000 4.855 4.930 182,080 +0.03(+0.61%)
Jan 06, 2017 4.930 4.930 4.840 4.900 156,427 -0.01(-0.20%)
Jan 05, 2017 5.010 5.040 4.875 4.910 138,836 -0.09(-1.80%)
Jan 04, 2017 4.980 5.030 4.940 5.000 436,282 +0.04(+0.81%)
Jan 03, 2017 5.000 5.030 4.850 4.960 230,529 +0.02(+0.40%)
Dec 30, 2016 4.940 4.940 4.940 0 -0.03(-0.60%)
Dec 29, 2016 5.000 5.030 4.900 4.970 71,852 -0.02(-0.40%)
Dec 28, 2016 5.030 5.060 4.910 4.990 113,534 -0.01(-0.20%)
Dec 27, 2016 4.970 5.080 4.970 5.000 338,663 +0.02(+0.40%)
Dec 23, 2016 4.980 4.980 4.980 0 +0.01(+0.20%)
Dec 22, 2016 5.030 5.050 4.860 4.970 152,345 -0.08(-1.58%)
Dec 21, 2016 4.990 5.080 4.910 5.050 374,683 +0.07(+1.41%)
Dec 20, 2016 4.700 4.980 4.650 4.980 415,056 +0.34(+7.33%)
Dec 19, 2016 4.460 4.650 4.450 4.640 287,435 +0.22(+4.98%)
Dec 16, 2016 4.420 4.505 4.350 4.420 661,143 +0.03(+0.68%)
Dec 15, 2016 4.410 4.530 4.350 4.390 331,974 +0.00(+0.00%)
Dec 14, 2016 4.420 4.440 4.350 4.390 137,185 -0.03(-0.68%)
Dec 13, 2016 4.600 4.630 4.390 4.420 275,685 -0.22(-4.74%)
Dec 12, 2016 4.660 4.660 4.560 4.640 134,087 -0.02(-0.43%)
Dec 09, 2016 4.620 4.670 4.620 4.660 200,288 +0.06(+1.30%)
Dec 08, 2016 4.500 4.600 4.500 4.600 309,460 +0.11(+2.45%)
Dec 07, 2016 4.420 4.540 4.420 4.490 163,537 +0.04(+0.90%)
Dec 06, 2016 4.410 4.450 4.385 4.450 191,115 +0.03(+0.68%)
Dec 05, 2016 4.350 4.420 4.350 4.420 162,561 +0.07(+1.61%)
Dec 02, 2016 4.400 4.440 4.320 4.350 152,687 -0.05(-1.14%)
Dec 01, 2016 4.430 4.460 4.370 4.400 195,848 -0.05(-1.12%)
Nov 30, 2016 4.530 4.545 4.450 4.450 106,060 -0.05(-1.11%)
Nov 29, 2016 4.520 4.590 4.410 4.500 229,670 +0.01(+0.22%)
Nov 28, 2016 4.600 4.600 4.480 4.490 165,523 -0.12(-2.60%)
Nov 25, 2016 4.620 4.680 4.580 4.610 65,064 +0.02(+0.44%)
Nov 23, 2016 4.590 4.590 4.590 0 -0.10(-2.13%)
Nov 22, 2016 4.720 4.750 4.650 4.690 221,594 +0.00(+0.00%)
Nov 21, 2016 4.660 4.745 4.640 4.690 121,048 +0.02(+0.43%)
Nov 18, 2016 4.670 4.670 4.580 4.670 163,829 +0.00(+0.00%)
Nov 17, 2016 4.720 4.720 4.640 4.670 119,848 -0.03(-0.64%)
Nov 16, 2016 4.610 4.710 4.450 4.700 145,016 +0.06(+1.29%)
Nov 15, 2016 4.800 4.800 4.600 4.640 160,109 -0.12(-2.52%)
Nov 14, 2016 4.900 5.000 4.740 4.760 307,534 -0.14(-2.86%)
Nov 11, 2016 4.530 4.910 4.520 4.900 359,725 +0.34(+7.46%)
Nov 10, 2016 4.450 4.620 4.330 4.560 195,576 +0.12(+2.70%)
Nov 09, 2016 4.210 4.450 4.128 4.440 166,528 +0.11(+2.54%)
Nov 08, 2016 4.380 4.410 4.310 4.330 96,184 -0.07(-1.59%)
Nov 07, 2016 4.210 4.420 4.210 4.400 315,230 +0.22(+5.26%)
Nov 04, 2016 4.120 4.320 4.120 4.180 367,282 +0.07(+1.70%)
Nov 03, 2016 4.120 4.158 4.080 4.110 101,284 -0.01(-0.24%)
Nov 02, 2016 4.070 4.170 4.060 4.120 141,058 +0.04(+0.98%)
Nov 01, 2016 4.070 4.090 4.050 4.080 206,970 +0.01(+0.25%)
Oct 31, 2016 4.110 4.110 4.060 4.070 146,420 +0.00(+0.00%)
Oct 28, 2016 4.120 4.180 4.050 4.070 99,208 -0.04(-0.97%)
Oct 27, 2016 4.050 4.200 4.010 4.110 156,825 +0.06(+1.48%)
Oct 26, 2016 3.910 4.090 3.910 4.050 326,573 -0.11(-2.64%)
Oct 25, 2016 4.150 4.180 4.100 4.160 172,556 -0.01(-0.24%)
Oct 24, 2016 4.120 4.190 4.110 4.170 92,543 +0.07(+1.71%)
Oct 21, 2016 4.020 4.130 4.014 4.100 77,948 +0.04(+0.99%)
Oct 20, 2016 4.110 4.130 4.050 4.060 147,564 -0.07(-1.69%)
Oct 19, 2016 4.120 4.190 4.090 4.130 69,141 +0.00(+0.00%)
Oct 18, 2016 4.050 4.160 4.050 4.130 112,832 +0.08(+1.98%)
Oct 17, 2016 4.050 4.070 4.040 4.050 110,902 +0.00(+0.00%)
Oct 14, 2016 4.020 4.070 4.010 4.050 110,754 +0.02(+0.50%)
Oct 13, 2016 4.000 4.040 3.980 4.030 94,514 +0.00(+0.00%)
Oct 12, 2016 4.030 4.070 3.990 4.030 57,345 +0.01(+0.25%)
Oct 11, 2016 4.070 4.119 3.970 4.020 91,561 -0.05(-1.23%)
Oct 10, 2016 4.080 4.080 3.990 4.070 143,297 +0.02(+0.49%)
Oct 07, 2016 4.000 4.060 3.950 4.050 97,749 +0.05(+1.25%)
Oct 06, 2016 4.030 4.030 3.980 4.000 95,093 -0.02(-0.50%)
Oct 05, 2016 4.080 4.090 4.010 4.020 113,445 -0.04(-0.99%)
Oct 04, 2016 4.060 4.080 4.040 4.060 48,871 +0.01(+0.25%)
Oct 03, 2016 4.060 4.080 4.050 4.050 81,662 -0.05(-1.22%)
Sep 30, 2016 4.060 4.120 4.020 4.100 163,000 +0.08(+1.99%)
Sep 29, 2016 4.060 4.080 4.020 4.020 65,429 -0.06(-1.47%)
Sep 28, 2016 4.050 4.090 4.050 4.080 64,482 +0.03(+0.74%)
Sep 27, 2016 4.050 4.065 4.030 4.050 64,719 +0.00(+0.00%)
Sep 26, 2016 4.050 4.140 4.035 4.050 130,798 -0.04(-0.98%)
Sep 23, 2016 4.140 4.150 4.070 4.090 157,305 -0.06(-1.45%)
Sep 22, 2016 4.110 4.170 4.080 4.150 237,304 +0.03(+0.73%)
Sep 21, 2016 4.140 4.150 4.090 4.120 133,164 -0.01(-0.24%)
Sep 20, 2016 4.160 4.190 4.130 4.130 73,039 -0.03(-0.72%)
Sep 19, 2016 4.240 4.270 4.110 4.160 189,749 -0.09(-2.12%)
Sep 16, 2016 4.160 4.250 4.110 4.250 604,701 +0.12(+2.91%)
Sep 15, 2016 4.110 4.130 4.090 4.130 186,741 +0.02(+0.49%)
Sep 14, 2016 4.130 4.131 4.075 4.110 351,819 +0.00(+0.00%)
Sep 13, 2016 4.110 4.160 4.080 4.110 174,811 +0.00(+0.00%)
Sep 12, 2016 4.020 4.125 4.000 4.110 203,303 +0.06(+1.48%)
Sep 09, 2016 4.090 4.150 4.010 4.050 226,168 -0.09(-2.17%)
Sep 08, 2016 4.030 4.150 4.000 4.140 233,868 +0.10(+2.48%)
Sep 07, 2016 3.940 4.060 3.870 4.040 291,336 +0.08(+2.02%)
Sep 06, 2016 3.880 3.960 3.880 3.960 294,516 +0.09(+2.33%)
Sep 02, 2016 3.890 3.870 3.870 3.870 108,500 -0.03(-0.77%)
Sep 01, 2016 3.800 3.900 3.790 3.900 120,476 +0.09(+2.36%)
Aug 31, 2016 3.830 3.850 3.790 3.810 134,557 -0.02(-0.52%)
Aug 30, 2016 3.810 3.870 3.800 3.830 100,771 +0.01(+0.26%)
Aug 29, 2016 3.850 3.890 3.780 3.820 95,427 -0.04(-1.04%)
Aug 26, 2016 3.870 3.910 3.823 3.860 91,240 -0.01(-0.26%)
Aug 25, 2016 3.810 3.935 3.810 3.870 144,839 +0.05(+1.31%)
Aug 24, 2016 3.770 3.870 3.770 3.820 116,332 +0.04(+1.06%)
Aug 23, 2016 3.750 3.800 3.710 3.780 124,490 +0.05(+1.34%)
Aug 22, 2016 3.730 3.760 3.710 3.730 142,716 +0.00(+0.00%)
Aug 19, 2016 3.710 3.740 3.700 3.730 276,768 +0.02(+0.54%)
Aug 18, 2016 3.700 3.720 3.700 3.710 181,322 +0.04(+1.09%)
Aug 17, 2016 3.670 3.690 3.670 3.670 144,454 +0.01(+0.27%)
Aug 16, 2016 3.700 3.715 3.650 3.660 131,833 -0.03(-0.81%)
Aug 15, 2016 3.730 3.730 3.670 3.690 257,403 +0.01(+0.27%)
Aug 12, 2016 3.810 3.810 3.680 3.680 188,027 -0.15(-3.92%)
Aug 11, 2016 3.800 3.840 3.750 3.830 83,366 +0.06(+1.59%)
Aug 10, 2016 3.840 3.840 3.740 3.770 149,263 -0.07(-1.82%)
Aug 09, 2016 3.840 3.840 3.790 3.840 124,442 +0.01(+0.26%)
Aug 08, 2016 3.870 3.870 3.810 3.830 64,516 -0.02(-0.52%)
Aug 05, 2016 3.800 3.860 3.800 3.850 81,299 +0.05(+1.32%)
Aug 04, 2016 3.810 3.850 3.760 3.800 101,830 +0.01(+0.26%)
Aug 03, 2016 3.850 3.850 3.750 3.790 187,392 -0.05(-1.30%)
Aug 02, 2016 3.900 3.930 3.840 3.840 150,741 -0.06(-1.54%)
Aug 01, 2016 4.040 4.100 3.900 3.900 148,694 -0.16(-3.94%)
Jul 29, 2016 3.940 4.060 3.910 4.060 153,483 +0.12(+3.05%)
Jul 28, 2016 3.910 4.020 3.891 3.940 196,401 +0.01(+0.25%)
Jul 27, 2016 4.260 4.270 3.890 3.930 497,325 -0.35(-8.18%)
Jul 26, 2016 4.230 4.280 4.217 4.280 398,506 +0.07(+1.66%)
Jul 25, 2016 4.170 4.240 4.170 4.210 97,390 +0.05(+1.20%)
Jul 22, 2016 4.120 4.190 4.090 4.160 128,817 +0.01(+0.24%)
Jul 21, 2016 4.080 4.170 4.040 4.150 153,920 +0.04(+0.97%)
Jul 20, 2016 4.040 4.110 4.030 4.110 153,008 +0.07(+1.73%)
Jul 19, 2016 4.030 4.040 3.950 4.040 156,926 +0.01(+0.25%)
Jul 18, 2016 3.940 4.050 3.940 4.030 185,232 +0.10(+2.54%)
Jul 15, 2016 4.150 4.150 3.910 3.930 314,475 -0.19(-4.61%)
Jul 14, 2016 4.120 4.150 4.090 4.120 154,233 +0.04(+0.98%)
Jul 13, 2016 4.090 4.170 4.060 4.080 115,436 +0.02(+0.49%)
Jul 12, 2016 4.000 4.100 3.990 4.060 296,172 +0.06(+1.50%)
Jul 11, 2016 3.900 4.000 3.890 4.000 213,221 +0.10(+2.56%)
Jul 08, 2016 3.810 3.930 3.800 3.900 223,385 +0.10(+2.63%)
Jul 07, 2016 3.780 3.870 3.780 3.800 89,102 +0.03(+0.80%)
Jul 05, 2016 3.800 3.830 3.756 3.770 114,020 -0.02(-0.53%)
Jul 01, 2016 3.740 3.790 3.790 3.790 291,000 +0.04(+1.07%)
Jun 30, 2016 3.850 3.890 3.740 3.750 454,113 -0.08(-2.09%)
Jun 29, 2016 3.790 3.830 3.720 3.830 239,792 +0.11(+2.96%)
Jun 28, 2016 3.640 3.740 3.640 3.720 272,421 +0.10(+2.76%)
Jun 27, 2016 3.690 3.790 3.610 3.620 272,008 -0.10(-2.69%)
Jun 24, 2016 3.900 3.920 3.660 3.720 725,298 -0.28(-7.00%)
Jun 23, 2016 3.980 4.000 3.958 4.000 157,196 +0.07(+1.78%)
Jun 22, 2016 4.010 4.015 3.930 3.930 126,254 -0.06(-1.50%)
Jun 21, 2016 4.060 4.070 3.960 3.990 248,966 -0.09(-2.21%)
Jun 20, 2016 4.040 4.090 3.910 4.080 198,152 +0.06(+1.49%)
Jun 17, 2016 3.990 4.060 3.950 4.020 283,677 +0.02(+0.50%)
Jun 16, 2016 4.020 4.060 3.950 4.000 107,585 -0.06(-1.48%)
Jun 15, 2016 4.070 4.130 4.040 4.060 105,576 +0.02(+0.50%)
Jun 14, 2016 4.000 4.070 3.960 4.040 166,715 +0.05(+1.25%)
Jun 13, 2016 4.040 4.070 3.980 3.990 135,486 -0.06(-1.48%)
Jun 10, 2016 4.080 4.140 4.010 4.050 124,879 -0.04(-0.98%)
Jun 09, 2016 4.100 4.130 4.010 4.090 141,302 -0.04(-0.97%)
Jun 08, 2016 4.060 4.150 4.050 4.130 122,144 +0.05(+1.23%)
Jun 07, 2016 4.110 4.160 4.080 4.080 80,776 -0.03(-0.73%)
Jun 06, 2016 4.110 4.180 4.090 4.110 145,135 -0.02(-0.48%)
Jun 03, 2016 4.020 4.170 3.950 4.130 241,853 +0.09(+2.23%)
Jun 02, 2016 4.040 4.060 4.021 4.040 100,376 -0.03(-0.74%)
Jun 01, 2016 3.990 4.070 3.920 4.070 185,054 +0.05(+1.24%)
May 31, 2016 4.010 4.040 3.980 4.020 494,790 -0.01(-0.25%)
May 27, 2016 4.010 4.030 4.030 4.030 115,800 +0.02(+0.50%)
May 26, 2016 3.950 4.020 3.950 4.010 117,528 +0.08(+2.04%)
May 25, 2016 3.930 4.040 3.800 3.930 277,433 +0.00(+0.00%)
May 24, 2016 3.790 3.950 3.790 3.930 186,656 +0.15(+3.97%)
May 23, 2016 3.790 3.870 3.780 3.780 115,241 -0.02(-0.53%)
May 20, 2016 3.700 3.800 3.700 3.800 152,100 +0.10(+2.70%)
May 19, 2016 3.750 3.800 3.660 3.700 120,708 -0.10(-2.63%)
May 18, 2016 3.630 3.810 3.630 3.800 148,505 +0.16(+4.40%)
May 17, 2016 3.770 3.800 3.610 3.640 222,902 -0.14(-3.70%)
May 16, 2016 3.770 3.810 3.740 3.780 107,517 +0.01(+0.27%)
May 13, 2016 3.750 3.820 3.750 3.770 111,576 +0.02(+0.53%)
May 12, 2016 3.800 3.800 3.720 3.750 142,630 -0.04(-1.06%)
May 11, 2016 3.860 3.875 3.780 3.790 130,881 -0.09(-2.32%)
May 10, 2016 3.840 3.890 3.820 3.880 91,687 +0.03(+0.78%)
May 09, 2016 3.750 3.878 3.750 3.850 137,366 +0.10(+2.67%)
May 06, 2016 3.710 3.755 3.660 3.750 161,154 +0.00(+0.00%)
May 05, 2016 3.800 3.835 3.750 3.750 116,312 -0.07(-1.83%)
May 04, 2016 3.750 3.860 3.710 3.820 196,601 +0.04(+1.06%)
May 03, 2016 3.750 3.810 3.720 3.780 157,176 +0.01(+0.27%)
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.