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 (%)
Jul 31, 2015 4.900 4.980 4.850 4.880 376,813 -0.03(-0.61%)
Jul 30, 2015 4.800 4.980 4.780 4.910 306,365 +0.09(+1.87%)
Jul 29, 2015 4.950 5.000 4.810 4.820 317,065 -0.15(-3.02%)
Jul 28, 2015 4.930 5.060 4.850 4.970 450,279 +0.07(+1.43%)
Jul 27, 2015 5.010 5.020 4.900 4.900 424,527 -0.09(-1.80%)
Jul 24, 2015 5.080 5.190 4.990 4.990 461,425 -0.12(-2.35%)
Jul 23, 2015 5.160 5.230 5.020 5.110 815,347 -0.03(-0.58%)
Jul 22, 2015 5.140 5.215 4.990 5.140 884,312 -0.14(-2.65%)
Jul 21, 2015 5.220 5.300 5.130 5.280 400,003 +0.08(+1.54%)
Jul 20, 2015 5.360 5.370 5.165 5.200 226,365 -0.13(-2.44%)
Jul 17, 2015 5.350 5.400 5.315 5.330 221,655 -0.01(-0.19%)
Jul 16, 2015 5.320 5.390 5.279 5.340 583,531 +0.04(+0.75%)
Jul 15, 2015 5.330 5.350 5.270 5.300 533,837 -0.04(-0.75%)
Jul 14, 2015 5.340 5.360 5.310 5.340 492,866 +0.00(+0.00%)
Jul 13, 2015 5.350 5.390 5.310 5.340 296,099 +0.05(+0.95%)
Jul 10, 2015 5.150 5.310 5.140 5.290 247,081 +0.18(+3.52%)
Jul 09, 2015 5.060 5.170 5.000 5.110 381,756 +0.09(+1.79%)
Jul 08, 2015 5.030 5.070 4.960 5.020 332,051 -0.08(-1.57%)
Jul 07, 2015 5.130 5.130 4.950 5.100 285,772 +0.00(+0.00%)
Jul 06, 2015 5.050 5.150 5.010 5.100 226,524 -0.02(-0.39%)
Jul 02, 2015 5.200 5.120 5.120 5.120 172,000 -0.04(-0.78%)
Jul 01, 2015 5.180 5.250 5.100 5.160 432,345 -0.01(-0.19%)
Jun 30, 2015 5.140 5.230 5.020 5.170 475,828 +0.10(+1.97%)
Jun 29, 2015 5.100 5.170 5.020 5.070 509,639 -0.10(-1.93%)
Jun 26, 2015 5.350 5.350 5.140 5.170 931,290 -0.15(-2.82%)
Jun 25, 2015 5.290 5.320 5.210 5.320 391,472 +0.07(+1.33%)
Jun 24, 2015 5.290 5.380 5.130 5.250 643,721 -0.12(-2.23%)
Jun 23, 2015 5.360 5.450 5.360 5.370 642,313 -0.03(-0.56%)
Jun 22, 2015 5.440 5.470 5.380 5.400 664,045 -0.04(-0.74%)
Jun 19, 2015 5.310 5.470 5.220 5.440 1,702,821 +0.15(+2.84%)
Jun 18, 2015 5.270 5.470 5.270 5.290 843,090 +0.03(+0.57%)
Jun 17, 2015 5.290 5.380 5.160 5.260 1,015,891 -0.16(-2.95%)
Jun 16, 2015 5.240 5.470 5.210 5.420 1,520,995 +0.24(+4.63%)
Jun 15, 2015 5.010 5.230 4.920 5.180 624,950 +0.16(+3.19%)
Jun 12, 2015 5.030 5.030 4.960 5.020 304,215 -0.02(-0.40%)
Jun 11, 2015 4.900 5.060 4.860 5.040 1,082,780 +0.16(+3.28%)
Jun 10, 2015 4.710 4.900 4.700 4.880 667,147 +0.15(+3.17%)
Jun 09, 2015 4.750 4.760 4.670 4.730 203,058 -0.02(-0.42%)
Jun 08, 2015 4.710 4.810 4.710 4.750 475,854 +0.01(+0.21%)
Jun 05, 2015 4.680 4.760 4.630 4.740 270,856 +0.05(+1.07%)
Jun 04, 2015 4.700 4.750 4.630 4.690 229,797 -0.01(-0.21%)
Jun 03, 2015 4.650 4.720 4.650 4.700 418,738 +0.05(+1.08%)
Jun 02, 2015 4.580 4.670 4.520 4.650 248,207 +0.06(+1.31%)
Jun 01, 2015 4.600 4.650 4.520 4.590 203,438 +0.00(+0.00%)
May 29, 2015 4.580 4.600 4.480 4.590 327,418 +0.02(+0.44%)
May 28, 2015 4.620 4.660 4.550 4.570 187,050 -0.08(-1.72%)
May 27, 2015 4.580 4.650 4.550 4.650 253,446 +0.06(+1.31%)
May 26, 2015 4.590 4.632 4.501 4.590 218,335 -0.02(-0.43%)
May 22, 2015 4.640 4.610 4.610 4.610 284,200 -0.04(-0.86%)
May 21, 2015 4.660 4.700 4.620 4.650 193,073 -0.02(-0.43%)
May 20, 2015 4.620 4.670 4.583 4.670 237,902 +0.05(+1.08%)
May 19, 2015 4.640 4.680 4.550 4.620 258,812 -0.03(-0.65%)
May 18, 2015 4.590 4.650 4.550 4.650 266,851 +0.02(+0.43%)
May 15, 2015 4.700 4.720 4.620 4.630 361,917 -0.07(-1.49%)
May 14, 2015 4.690 4.730 4.640 4.700 373,588 +0.01(+0.21%)
May 13, 2015 4.750 4.750 4.630 4.690 369,342 -0.01(-0.21%)
May 12, 2015 4.570 4.790 4.509 4.700 672,538 +0.17(+3.75%)
May 11, 2015 4.450 4.560 4.448 4.530 447,453 +0.10(+2.26%)
May 08, 2015 4.370 4.480 4.340 4.430 501,485 +0.12(+2.78%)
May 07, 2015 4.290 4.390 4.280 4.310 146,418 +0.00(+0.00%)
May 06, 2015 4.370 4.398 4.280 4.310 150,720 -0.05(-1.15%)
May 05, 2015 4.600 4.600 4.330 4.360 237,829 -0.07(-1.58%)
May 04, 2015 4.470 4.470 4.390 4.430 145,934 -0.04(-0.89%)
May 01, 2015 4.260 4.480 4.260 4.470 307,044 +0.21(+4.93%)
Apr 30, 2015 4.200 4.350 4.200 4.260 444,520 +0.02(+0.47%)
Apr 29, 2015 4.350 4.420 4.240 4.240 274,631 -0.14(-3.20%)
Apr 28, 2015 4.410 4.480 4.370 4.380 223,507 -0.06(-1.35%)
Apr 27, 2015 4.590 4.600 4.390 4.440 335,103 -0.11(-2.42%)
Apr 24, 2015 4.300 4.620 4.300 4.550 765,317 +0.12(+2.71%)
Apr 23, 2015 4.250 4.480 4.220 4.430 672,452 +0.16(+3.75%)
Apr 22, 2015 3.950 4.290 3.950 4.270 506,249 +0.14(+3.39%)
Apr 21, 2015 4.050 4.260 4.050 4.130 764,578 +0.09(+2.23%)
Apr 20, 2015 4.030 4.070 3.980 4.040 449,475 +0.02(+0.50%)
Apr 17, 2015 4.060 4.080 3.980 4.020 305,312 -0.08(-1.95%)
Apr 16, 2015 4.040 4.100 4.040 4.100 254,355 +0.03(+0.74%)
Apr 15, 2015 3.980 4.090 3.970 4.070 480,368 +0.09(+2.26%)
Apr 14, 2015 3.980 3.980 3.911 3.980 171,392 -0.01(-0.25%)
Apr 13, 2015 3.990 4.010 3.960 3.990 272,538 +0.01(+0.25%)
Apr 10, 2015 3.990 3.990 3.930 3.980 234,129 +0.02(+0.51%)
Apr 09, 2015 3.940 4.000 3.930 3.960 183,750 +0.01(+0.25%)
Apr 08, 2015 3.910 3.980 3.880 3.950 238,933 +0.05(+1.28%)
Apr 07, 2015 3.930 3.980 3.890 3.900 131,530 -0.02(-0.51%)
Apr 06, 2015 3.930 4.000 3.900 3.920 160,944 -0.04(-1.01%)
Apr 02, 2015 3.990 3.960 3.960 3.960 116,500 -0.02(-0.50%)
Apr 01, 2015 3.910 3.990 3.880 3.980 219,923 +0.05(+1.27%)
Mar 31, 2015 3.970 4.010 3.910 3.930 105,010 -0.09(-2.24%)
Mar 30, 2015 3.940 4.040 3.940 4.020 187,652 +0.11(+2.81%)
Mar 27, 2015 3.900 3.950 3.850 3.910 185,222 +0.02(+0.51%)
Mar 26, 2015 3.950 4.040 3.880 3.890 147,124 -0.07(-1.77%)
Mar 25, 2015 4.110 4.110 3.950 3.960 160,281 -0.14(-3.41%)
Mar 24, 2015 4.030 4.130 4.010 4.100 140,092 +0.08(+1.99%)
Mar 23, 2015 4.070 4.100 4.010 4.020 130,397 -0.04(-0.99%)
Mar 20, 2015 4.130 4.200 4.020 4.060 363,328 -0.04(-0.98%)
Mar 19, 2015 4.120 4.200 4.090 4.100 337,412 -0.02(-0.49%)
Mar 18, 2015 3.980 4.150 3.960 4.120 269,009 +0.14(+3.52%)
Mar 17, 2015 3.940 4.000 3.920 3.980 120,806 +0.03(+0.76%)
Mar 16, 2015 3.950 3.950 3.899 3.950 124,904 +0.03(+0.77%)
Mar 13, 2015 3.960 3.980 3.870 3.920 209,606 -0.03(-0.76%)
Mar 12, 2015 3.960 4.040 3.922 3.950 361,711 +0.01(+0.25%)
Mar 11, 2015 3.950 4.000 3.920 3.940 271,146 +0.01(+0.25%)
Mar 10, 2015 4.030 4.090 3.920 3.930 329,392 -0.13(-3.20%)
Mar 09, 2015 4.210 4.210 4.040 4.060 253,515 -0.13(-3.10%)
Mar 06, 2015 4.400 4.410 4.165 4.190 770,942 -0.11(-2.56%)
Mar 05, 2015 3.910 4.350 3.860 4.300 1,758,723 +0.39(+9.97%)
Mar 04, 2015 3.960 3.990 3.900 3.910 141,287 -0.09(-2.25%)
Mar 03, 2015 3.990 4.050 3.970 4.000 159,922 -0.01(-0.25%)
Mar 02, 2015 4.000 4.040 3.990 4.010 192,444 +0.01(+0.25%)
Feb 27, 2015 4.010 4.050 4.000 4.000 240,777 +0.00(+0.00%)
Feb 26, 2015 3.980 4.040 3.970 4.000 206,463 +0.01(+0.25%)
Feb 25, 2015 3.930 4.050 3.930 3.990 185,103 +0.02(+0.50%)
Feb 24, 2015 3.810 4.000 3.750 3.970 472,407 +0.15(+3.93%)
Feb 23, 2015 3.790 3.840 3.650 3.820 323,164 +0.01(+0.26%)
Feb 20, 2015 3.890 3.900 3.800 3.810 508,543 -0.07(-1.80%)
Feb 19, 2015 3.720 3.940 3.720 3.880 456,583 +0.15(+4.02%)
Feb 18, 2015 3.660 3.780 3.490 3.730 1,763,123 -0.06(-1.58%)
Feb 17, 2015 3.770 3.990 3.770 3.790 495,692 +0.05(+1.34%)
Feb 13, 2015 3.660 3.740 3.740 3.740 215,200 +0.09(+2.47%)
Feb 12, 2015 3.600 3.690 3.580 3.650 122,547 +0.05(+1.39%)
Feb 11, 2015 3.600 3.650 3.570 3.600 96,532 +0.00(+0.00%)
Feb 10, 2015 3.560 3.616 3.500 3.600 186,440 +0.07(+1.98%)
Feb 09, 2015 3.570 3.600 3.520 3.530 73,216 -0.03(-0.84%)
Feb 06, 2015 3.590 3.630 3.550 3.560 139,053 -0.02(-0.56%)
Feb 05, 2015 3.550 3.600 3.530 3.580 125,092 +0.04(+1.13%)
Feb 04, 2015 3.560 3.630 3.523 3.540 144,133 -0.01(-0.28%)
Feb 03, 2015 3.550 3.620 3.520 3.550 121,153 +0.03(+0.85%)
Feb 02, 2015 3.530 3.550 3.470 3.520 134,974 -0.02(-0.56%)
Jan 30, 2015 3.610 3.630 3.520 3.540 236,330 -0.07(-1.94%)
Jan 29, 2015 3.590 3.630 3.530 3.610 118,852 +0.03(+0.84%)
Jan 28, 2015 3.670 3.690 3.552 3.580 234,069 -0.08(-2.19%)
Jan 27, 2015 3.610 3.710 3.610 3.660 158,898 -0.06(-1.61%)
Jan 26, 2015 3.700 3.750 3.660 3.720 143,921 +0.02(+0.54%)
Jan 23, 2015 3.690 3.770 3.630 3.700 171,861 -0.01(-0.27%)
Jan 22, 2015 3.710 3.750 3.630 3.710 200,869 +0.03(+0.82%)
Jan 21, 2015 3.700 3.720 3.630 3.680 181,515 -0.01(-0.27%)
Jan 20, 2015 3.730 3.730 3.621 3.690 188,893 -0.02(-0.54%)
Jan 16, 2015 3.600 3.710 3.600 3.710 209,198 +0.11(+3.06%)
Jan 15, 2015 3.680 3.680 3.540 3.600 266,876 -0.07(-1.91%)
Jan 14, 2015 3.620 3.740 3.600 3.670 127,120 +0.00(+0.00%)
Jan 13, 2015 3.700 3.750 3.610 3.670 516,094 +0.15(+4.26%)
Jan 12, 2015 3.540 3.620 3.440 3.520 156,128 -0.01(-0.28%)
Jan 09, 2015 3.640 3.640 3.470 3.530 177,526 -0.11(-3.02%)
Jan 08, 2015 3.460 3.670 3.420 3.640 250,813 +0.26(+7.69%)
Jan 07, 2015 3.400 3.450 3.360 3.380 91,802 -0.01(-0.29%)
Jan 06, 2015 3.500 3.500 3.310 3.390 202,386 -0.09(-2.59%)
Jan 05, 2015 3.520 3.550 3.461 3.480 182,266 -0.07(-1.97%)
Jan 02, 2015 3.600 3.680 3.500 3.550 123,264 -0.05(-1.39%)
Dec 31, 2014 3.620 3.600 3.600 3.600 139,700 -0.03(-0.83%)
Dec 30, 2014 3.640 3.730 3.580 3.630 137,333 -0.04(-1.09%)
Dec 29, 2014 3.760 3.760 3.620 3.670 246,911 -0.09(-2.39%)
Dec 26, 2014 3.720 3.780 3.670 3.760 118,161 +0.03(+0.80%)
Dec 24, 2014 3.730 3.730 3.730 3.730 50,300 +0.02(+0.54%)
Dec 23, 2014 3.760 3.760 3.659 3.710 202,066 -0.05(-1.33%)
Dec 22, 2014 3.650 3.775 3.636 3.760 250,634 +0.15(+4.16%)
Dec 19, 2014 3.470 3.610 3.470 3.610 389,734 +0.12(+3.59%)
Dec 18, 2014 3.470 3.530 3.430 3.485 163,906 +0.04(+1.31%)
Dec 17, 2014 3.360 3.450 3.330 3.440 334,580 +0.07(+2.08%)
Dec 16, 2014 3.360 3.450 3.340 3.370 189,867 -0.01(-0.30%)
Dec 15, 2014 3.440 3.450 3.350 3.380 322,085 -0.06(-1.74%)
Dec 12, 2014 3.270 3.450 3.270 3.440 756,052 +0.01(+0.29%)
Dec 11, 2014 3.150 3.470 3.150 3.430 279,267 +0.09(+2.69%)
Dec 10, 2014 3.290 3.390 3.150 3.340 224,806 +0.02(+0.60%)
Dec 09, 2014 3.180 3.330 3.160 3.320 317,145 +0.12(+3.75%)
Dec 08, 2014 3.240 3.360 3.030 3.200 187,973 -0.04(-1.23%)
Dec 05, 2014 3.240 3.250 3.180 3.240 262,635 +0.00(+0.00%)
Dec 04, 2014 3.150 3.250 3.150 3.240 133,143 +0.09(+2.86%)
Dec 03, 2014 3.140 3.170 3.050 3.150 248,351 +0.02(+0.64%)
Dec 02, 2014 3.110 3.140 3.080 3.130 320,654 +0.04(+1.29%)
Dec 01, 2014 3.160 3.180 3.040 3.090 202,839 -0.07(-2.22%)
Nov 28, 2014 3.250 3.290 3.160 3.160 175,120 -0.12(-3.66%)
Nov 26, 2014 3.240 3.280 3.280 3.280 168,000 +0.05(+1.71%)
Nov 25, 2014 3.260 3.290 3.180 3.225 175,440 -0.04(-1.38%)
Nov 24, 2014 3.270 3.300 3.250 3.270 88,268 -0.01(-0.30%)
Nov 21, 2014 3.360 3.360 3.250 3.280 131,266 -0.03(-0.91%)
Nov 20, 2014 3.230 3.330 3.210 3.310 153,716 +0.06(+1.85%)
Nov 19, 2014 3.300 3.300 3.210 3.250 192,180 -0.03(-0.91%)
Nov 18, 2014 3.290 3.340 3.280 3.280 116,863 -0.01(-0.30%)
Nov 17, 2014 3.370 3.410 3.290 3.290 210,928 -0.10(-2.95%)
Nov 14, 2014 3.290 3.420 3.260 3.390 191,600 +0.12(+3.67%)
Nov 13, 2014 3.390 3.420 3.240 3.270 242,493 -0.10(-2.97%)
Nov 12, 2014 3.360 3.370 3.300 3.370 140,040 +0.01(+0.30%)
Nov 11, 2014 3.300 3.410 3.300 3.360 238,650 -0.01(-0.30%)
Nov 10, 2014 3.300 3.383 3.294 3.370 174,693 +0.05(+1.51%)
Nov 07, 2014 3.320 3.330 3.240 3.320 309,997 -0.01(-0.30%)
Nov 06, 2014 3.350 3.350 3.220 3.330 226,128 -0.02(-0.60%)
Nov 05, 2014 3.370 3.420 3.330 3.350 239,178 -0.01(-0.30%)
Nov 04, 2014 3.250 3.370 3.248 3.360 369,438 +0.08(+2.44%)
Nov 03, 2014 3.280 3.350 3.220 3.280 479,366 -0.02(-0.61%)
Oct 31, 2014 3.360 3.360 3.290 3.300 301,137 +0.01(+0.30%)
Oct 30, 2014 3.260 3.314 3.250 3.290 287,125 +0.01(+0.30%)
Oct 29, 2014 3.380 3.420 3.270 3.280 346,294 -0.10(-2.96%)
Oct 28, 2014 3.290 3.410 3.251 3.380 498,595 +0.12(+3.68%)
Oct 27, 2014 3.220 3.270 3.240 3.260 241,342 +0.02(+0.62%)
Oct 24, 2014 3.300 3.300 3.190 3.240 349,915 -0.04(-1.22%)
Oct 23, 2014 3.310 3.350 3.230 3.280 630,659 +0.02(+0.61%)
Oct 22, 2014 3.570 3.570 3.130 3.260 1,154,388 -0.42(-11.41%)
Oct 21, 2014 3.770 3.800 3.600 3.680 259,129 -0.06(-1.60%)
Oct 20, 2014 3.610 3.740 3.590 3.740 195,303 +0.10(+2.75%)
Oct 17, 2014 3.830 3.830 3.600 3.640 280,570 -0.13(-3.45%)
Oct 16, 2014 3.650 3.800 3.620 3.770 338,786 +0.09(+2.45%)
Oct 15, 2014 3.600 3.700 3.470 3.680 294,736 +0.01(+0.27%)
Oct 14, 2014 3.600 3.670 3.540 3.670 280,270 +0.11(+3.09%)
Oct 13, 2014 3.360 3.580 3.360 3.560 309,116 +0.20(+5.95%)
Oct 10, 2014 3.310 3.415 3.300 3.360 313,240 +0.01(+0.30%)
Oct 09, 2014 3.510 3.510 3.350 3.350 245,986 -0.15(-4.29%)
Oct 08, 2014 3.430 3.500 3.360 3.500 227,255 +0.08(+2.34%)
Oct 07, 2014 3.420 3.460 3.330 3.420 185,488 -0.03(-0.87%)
Oct 06, 2014 3.640 3.670 3.450 3.450 222,951 -0.17(-4.70%)
Oct 03, 2014 3.660 3.670 3.550 3.620 231,669 +0.01(+0.28%)
Oct 02, 2014 3.360 3.625 3.348 3.610 320,158 +0.26(+7.76%)
Oct 01, 2014 3.420 3.420 3.320 3.350 698,436 -0.07(-2.05%)
Sep 30, 2014 3.490 3.540 3.420 3.420 287,293 -0.06(-1.72%)
Sep 29, 2014 3.550 3.600 3.480 3.480 184,724 -0.09(-2.52%)
Sep 26, 2014 3.470 3.600 3.470 3.570 225,652 +0.08(+2.29%)
Sep 25, 2014 3.650 3.669 3.480 3.490 386,146 -0.16(-4.38%)
Sep 24, 2014 3.500 3.670 3.500 3.650 339,293 +0.14(+3.99%)
Sep 23, 2014 3.590 3.600 3.470 3.510 466,859 -0.08(-2.23%)
Sep 22, 2014 3.670 3.680 3.570 3.590 290,445 -0.05(-1.37%)
Sep 19, 2014 3.800 3.820 3.620 3.640 790,111 -0.13(-3.45%)
Sep 18, 2014 3.800 3.890 3.770 3.770 208,365 -0.03(-0.79%)
Sep 17, 2014 3.840 3.890 3.800 3.800 148,817 -0.05(-1.30%)
Sep 16, 2014 3.870 3.890 3.760 3.850 334,557 +0.00(+0.00%)
Sep 15, 2014 4.020 4.020 3.850 3.850 431,444 -0.12(-3.02%)
Sep 12, 2014 4.050 4.080 3.960 3.970 835,776 -0.01(-0.25%)
Sep 11, 2014 3.850 4.000 3.850 3.980 966,903 +0.13(+3.38%)
Sep 10, 2014 3.850 3.900 3.830 3.850 398,420 +0.00(+0.00%)
Sep 09, 2014 3.860 3.900 3.840 3.850 253,954 +0.00(+0.00%)
Sep 08, 2014 3.850 3.860 3.820 3.850 199,544 +0.01(+0.26%)
Sep 05, 2014 3.760 3.850 3.760 3.840 200,818 +0.06(+1.59%)
Sep 04, 2014 3.840 3.840 3.760 3.780 390,039 -0.07(-1.82%)
Sep 03, 2014 3.860 3.890 3.750 3.850 464,035 +0.01(+0.26%)
Sep 02, 2014 3.850 3.870 3.780 3.840 239,101 -0.01(-0.26%)
Aug 29, 2014 3.750 3.850 3.850 3.850 218,200 +0.10(+2.67%)
Aug 28, 2014 3.760 3.830 3.660 3.750 251,515 -0.01(-0.27%)
Aug 27, 2014 3.830 3.860 3.750 3.760 257,420 -0.09(-2.34%)
Aug 26, 2014 3.800 3.860 3.790 3.850 274,420 +0.04(+1.05%)
Aug 25, 2014 3.860 3.870 3.780 3.810 232,235 -0.04(-1.04%)
Aug 22, 2014 3.820 3.860 3.820 3.850 309,013 +0.04(+1.05%)
Aug 21, 2014 3.800 3.840 3.760 3.810 232,798 +0.00(+0.00%)
Aug 20, 2014 3.750 3.850 3.743 3.810 229,050 +0.03(+0.79%)
Aug 19, 2014 3.810 3.810 3.770 3.780 278,853 -0.05(-1.31%)
Aug 18, 2014 3.720 3.830 3.651 3.830 342,472 +0.14(+3.79%)
Aug 15, 2014 3.800 3.800 3.635 3.690 369,593 -0.06(-1.60%)
Aug 14, 2014 3.780 3.800 3.730 3.750 250,085 -0.05(-1.32%)
Aug 13, 2014 3.710 3.810 3.710 3.800 258,225 +0.09(+2.43%)
Aug 12, 2014 3.710 3.740 3.700 3.710 180,157 -0.03(-0.80%)
Aug 11, 2014 3.680 3.780 3.650 3.740 255,235 +0.04(+1.08%)
Aug 08, 2014 3.670 3.720 3.590 3.700 267,967 +0.01(+0.27%)
Aug 07, 2014 3.690 3.720 3.640 3.690 313,158 +0.03(+0.82%)
Aug 06, 2014 3.590 3.700 3.590 3.660 382,028 +0.04(+1.10%)
Aug 05, 2014 3.500 3.662 3.500 3.620 514,109 +0.09(+2.55%)
Aug 04, 2014 3.440 3.540 3.390 3.530 512,006 +0.09(+2.62%)
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.