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 (%)
Sep 29, 2017 4.950 4.990 4.870 4.890 132,743 -0.08(-1.61%)
Sep 28, 2017 4.950 5.010 4.920 4.970 241,664 +0.01(+0.20%)
Sep 27, 2017 4.790 4.980 4.780 4.960 285,383 +0.17(+3.55%)
Sep 26, 2017 4.780 4.850 4.750 4.790 187,436 +0.01(+0.21%)
Sep 25, 2017 4.690 4.795 4.650 4.780 163,168 +0.08(+1.70%)
Sep 22, 2017 4.770 4.840 4.670 4.700 210,130 -0.10(-2.08%)
Sep 21, 2017 4.810 4.820 4.750 4.800 140,131 +0.00(+0.00%)
Sep 20, 2017 4.810 4.870 4.759 4.800 224,275 -0.02(-0.41%)
Sep 19, 2017 4.970 4.980 4.790 4.820 206,390 -0.10(-2.03%)
Sep 18, 2017 4.630 4.940 4.630 4.920 494,775 +0.37(+8.13%)
Sep 15, 2017 4.960 4.990 4.550 4.550 3,114,143 -0.40(-8.08%)
Sep 14, 2017 4.990 5.015 4.930 4.950 259,553 -0.03(-0.60%)
Sep 13, 2017 5.070 5.100 4.970 4.980 118,372 -0.07(-1.39%)
Sep 12, 2017 5.100 5.120 5.010 5.050 89,259 -0.06(-1.17%)
Sep 11, 2017 5.010 5.150 5.010 5.110 166,651 +0.10(+2.00%)
Sep 08, 2017 5.080 5.160 5.010 5.010 141,720 -0.05(-0.99%)
Sep 07, 2017 5.130 5.200 5.060 5.060 99,866 -0.07(-1.36%)
Sep 06, 2017 5.100 5.200 5.100 5.130 126,198 +0.02(+0.39%)
Sep 05, 2017 5.180 5.270 5.080 5.110 146,644 -0.11(-2.11%)
Sep 01, 2017 5.320 5.320 5.170 5.220 109,675 -0.09(-1.69%)
Aug 31, 2017 5.260 5.340 5.260 5.310 137,633 +0.03(+0.57%)
Aug 30, 2017 5.100 5.370 5.088 5.280 313,424 +0.20(+3.94%)
Aug 29, 2017 5.090 5.150 5.030 5.080 318,724 -0.03(-0.59%)
Aug 28, 2017 5.180 5.200 5.080 5.110 162,233 -0.04(-0.78%)
Aug 25, 2017 5.220 5.260 5.135 5.150 151,100 -0.08(-1.53%)
Aug 24, 2017 5.190 5.250 5.180 5.230 56,540 +0.08(+1.55%)
Aug 23, 2017 5.160 5.220 5.140 5.150 291,376 -0.05(-0.96%)
Aug 22, 2017 5.230 5.270 5.180 5.200 142,725 +0.01(+0.19%)
Aug 21, 2017 5.200 5.210 5.160 5.190 128,547 -0.05(-0.95%)
Aug 18, 2017 5.100 5.240 5.100 5.240 161,480 +0.08(+1.55%)
Aug 17, 2017 5.210 5.280 5.160 5.160 109,225 -0.09(-1.71%)
Aug 16, 2017 5.200 5.270 5.200 5.250 100,100 +0.05(+0.96%)
Aug 15, 2017 5.200 5.255 5.150 5.200 182,668 -0.01(-0.19%)
Aug 14, 2017 5.040 5.250 5.030 5.210 246,728 +0.27(+5.47%)
Aug 11, 2017 4.980 5.100 4.890 4.940 277,345 +0.00(+0.00%)
Aug 10, 2017 5.110 5.130 4.940 4.940 337,561 -0.21(-4.08%)
Aug 09, 2017 5.120 5.200 5.060 5.150 194,240 -0.04(-0.77%)
Aug 08, 2017 5.300 5.340 5.150 5.190 277,460 -0.14(-2.63%)
Aug 07, 2017 5.340 5.350 5.250 5.330 206,833 +0.02(+0.38%)
Aug 04, 2017 5.340 5.261 5.310 280,443 +0.05(+0.95%)
Aug 03, 2017 5.450 5.450 5.250 5.260 324,682 -0.20(-3.66%)
Aug 02, 2017 5.600 5.600 5.400 5.460 297,713 +0.01(+0.18%)
Aug 01, 2017 5.330 5.530 5.330 5.450 350,027 +0.12(+2.25%)
Jul 31, 2017 5.500 5.660 5.290 5.330 396,530 -0.12(-2.20%)
Jul 28, 2017 5.510 5.560 5.410 5.450 191,268 -0.06(-1.09%)
Jul 27, 2017 5.720 5.740 5.480 5.510 233,448 -0.22(-3.84%)
Jul 26, 2017 5.760 5.770 5.710 5.730 84,500 -0.02(-0.35%)
Jul 25, 2017 5.770 5.820 5.710 5.750 80,206 +0.01(+0.17%)
Jul 24, 2017 5.760 5.820 5.700 5.740 112,677 -0.03(-0.52%)
Jul 21, 2017 5.880 5.880 5.690 5.770 464,726 -0.10(-1.70%)
Jul 20, 2017 5.960 5.870 5.870 116,053 -0.03(-0.51%)
Jul 19, 2017 5.760 6.040 5.720 5.900 916,626 +0.17(+2.97%)
Jul 18, 2017 5.730 5.760 5.650 5.730 129,018 -0.02(-0.35%)
Jul 17, 2017 5.770 5.810 5.700 5.750 147,387 +0.01(+0.17%)
Jul 14, 2017 5.690 5.740 5.650 5.740 140,258 +0.04(+0.70%)
Jul 13, 2017 5.770 5.780 5.690 5.700 148,982 -0.08(-1.38%)
Jul 12, 2017 5.750 5.850 5.710 5.780 151,601 +0.04(+0.70%)
Jul 11, 2017 5.740 5.800 5.700 5.740 172,974 +0.01(+0.17%)
Jul 10, 2017 5.680 5.830 5.580 5.730 205,922 +0.06(+1.06%)
Jul 07, 2017 5.500 5.690 5.490 5.670 123,586 +0.15(+2.72%)
Jul 06, 2017 5.530 5.550 5.440 5.520 249,934 -0.05(-0.90%)
Jul 05, 2017 5.570 5.680 5.545 5.570 228,543 -0.03(-0.54%)
Jul 03, 2017 5.690 5.690 5.530 5.600 143,821 -0.09(-1.58%)
Jun 30, 2017 5.710 5.790 5.663 5.690 134,363 -0.04(-0.70%)
Jun 29, 2017 5.840 5.870 5.610 5.730 377,852 -0.09(-1.55%)
Jun 28, 2017 5.800 5.870 5.755 5.820 245,851 +0.03(+0.52%)
Jun 27, 2017 5.910 5.940 5.780 5.790 328,119 -0.13(-2.20%)
Jun 26, 2017 5.760 5.950 5.760 5.920 375,412 +0.15(+2.60%)
Jun 23, 2017 5.830 5.720 5.770 457,986 -0.06(-1.03%)
Jun 22, 2017 5.820 5.899 5.790 5.830 148,464 +0.00(+0.00%)
Jun 21, 2017 5.930 6.000 5.805 5.830 241,817 -0.08(-1.35%)
Jun 20, 2017 5.980 6.040 5.870 5.910 227,805 -0.05(-0.84%)
Jun 19, 2017 5.740 5.960 5.710 5.960 462,235 +0.20(+3.47%)
Jun 16, 2017 5.790 5.930 5.760 5.760 1,371,293 -0.12(-2.04%)
Jun 15, 2017 5.910 5.990 5.810 5.880 312,336 -0.04(-0.68%)
Jun 14, 2017 5.710 6.086 5.700 5.920 608,560 +0.03(+0.51%)
Jun 13, 2017 6.600 6.670 5.860 5.890 1,002,870 -0.72(-10.89%)
Jun 12, 2017 6.290 6.630 6.110 6.610 770,227 +0.35(+5.59%)
Jun 09, 2017 6.400 6.440 6.141 6.260 519,832 -0.09(-1.42%)
Jun 08, 2017 5.970 6.439 5.900 6.350 1,098,893 +0.41(+6.90%)
Jun 07, 2017 5.890 6.000 5.870 5.940 443,231 +0.08(+1.37%)
Jun 06, 2017 5.970 5.970 5.820 5.860 228,547 -0.10(-1.68%)
Jun 05, 2017 6.100 6.150 5.900 5.960 230,353 -0.12(-1.97%)
Jun 02, 2017 5.910 6.190 5.910 6.080 673,728 +0.16(+2.70%)
Jun 01, 2017 5.810 5.920 5.770 5.920 241,692 +0.15(+2.60%)
May 31, 2017 5.810 5.823 5.690 5.770 119,383 -0.06(-1.03%)
May 30, 2017 5.910 5.940 5.800 5.830 227,764 -0.08(-1.35%)
May 26, 2017 5.900 5.940 5.840 5.910 138,922 +0.00(+0.00%)
May 25, 2017 5.890 5.970 5.870 5.910 186,644 +0.01(+0.17%)
May 24, 2017 5.920 5.950 5.850 5.900 154,564 +0.00(+0.00%)
May 23, 2017 5.950 5.950 5.840 5.900 247,999 -0.05(-0.84%)
May 22, 2017 5.810 5.990 5.810 5.950 336,619 +0.13(+2.23%)
May 19, 2017 5.790 5.890 5.750 5.820 1,092,839 +0.03(+0.52%)
May 18, 2017 5.780 5.850 5.710 5.790 406,262 +0.02(+0.35%)
May 17, 2017 5.760 5.825 5.710 5.770 570,078 -0.05(-0.86%)
May 16, 2017 5.800 5.865 5.750 5.820 532,066 +0.04(+0.69%)
May 15, 2017 5.510 5.870 5.500 5.780 864,215 +0.31(+5.67%)
May 12, 2017 5.460 5.510 5.430 5.470 280,512 -0.01(-0.18%)
May 11, 2017 5.530 5.560 5.440 5.480 238,830 -0.08(-1.44%)
May 10, 2017 5.570 5.595 5.521 5.560 244,540 -0.04(-0.71%)
May 09, 2017 5.540 5.690 5.535 5.600 421,843 +0.05(+0.90%)
May 08, 2017 5.470 5.590 5.455 5.550 474,179 +0.04(+0.73%)
May 05, 2017 5.550 5.550 5.450 5.510 214,311 -0.03(-0.54%)
May 04, 2017 5.520 5.560 5.475 5.540 225,973 +0.01(+0.18%)
May 03, 2017 5.500 5.565 5.480 5.530 274,340 -0.02(-0.36%)
May 02, 2017 5.610 5.670 5.500 5.550 301,607 -0.05(-0.89%)
May 01, 2017 5.460 5.630 5.450 5.600 447,901 +0.17(+3.13%)
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%)
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.