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 30, 2019 8.090 8.350 8.070 8.250 1,545,602 +0.33(+4.17%)
Apr 29, 2019 7.660 8.150 7.630 7.920 827,649 +0.30(+3.94%)
Apr 26, 2019 7.600 7.710 7.440 7.620 1,424,200 +0.02(+0.26%)
Apr 25, 2019 7.290 7.610 7.230 7.600 687,805 +0.33(+4.54%)
Apr 24, 2019 7.370 7.420 7.220 7.270 1,196,748 -0.06(-0.82%)
Apr 23, 2019 7.390 7.490 7.300 7.330 534,866 -0.03(-0.41%)
Apr 22, 2019 7.470 7.500 7.140 7.360 522,630 -0.11(-1.47%)
Apr 18, 2019 7.770 7.860 7.460 7.470 689,900 -0.32(-4.11%)
Apr 17, 2019 7.870 7.880 7.570 7.790 900,489 +0.06(+0.78%)
Apr 16, 2019 7.510 7.780 7.450 7.730 965,069 +0.20(+2.66%)
Apr 15, 2019 7.610 7.670 7.410 7.530 1,127,798 -0.05(-0.66%)
Apr 12, 2019 7.470 7.790 7.460 7.580 759,800 +0.14(+1.88%)
Apr 11, 2019 7.380 7.450 7.240 7.440 357,745 +0.10(+1.36%)
Apr 10, 2019 7.290 7.410 7.270 7.340 1,215,683 +0.09(+1.24%)
Apr 09, 2019 7.170 7.290 7.140 7.250 571,822 +0.14(+1.97%)
Apr 08, 2019 7.080 7.190 6.880 7.110 1,419,139 +0.26(+3.80%)
Apr 05, 2019 6.840 7.080 6.792 6.850 639,400 +0.04(+0.59%)
Apr 04, 2019 6.860 6.928 6.752 6.810 302,347 -0.08(-1.16%)
Apr 03, 2019 6.820 6.930 6.790 6.890 1,061,060 +0.09(+1.32%)
Apr 02, 2019 6.800 6.860 6.660 6.800 252,354 +0.01(+0.15%)
Apr 01, 2019 6.960 7.020 6.760 6.790 548,675 -0.09(-1.31%)
Mar 29, 2019 6.710 6.920 6.620 6.880 528,500 +0.24(+3.61%)
Mar 28, 2019 6.670 6.760 6.630 6.640 222,355 -0.02(-0.30%)
Mar 27, 2019 6.710 6.760 6.570 6.660 293,342 -0.44(-6.20%)
Mar 26, 2019 6.760 7.100 6.660 7.100 504,855 +0.39(+5.81%)
Mar 25, 2019 6.650 6.760 6.530 6.710 294,575 +0.05(+0.75%)
Mar 22, 2019 6.860 6.900 6.600 6.660 416,800 -0.24(-3.48%)
Mar 21, 2019 6.700 6.910 6.700 6.900 341,830 +0.19(+2.83%)
Mar 20, 2019 6.700 6.850 6.650 6.710 625,719 -0.03(-0.45%)
Mar 19, 2019 6.950 7.050 6.700 6.740 529,090 -0.15(-2.18%)
Mar 18, 2019 6.950 6.990 6.850 6.890 346,399 -0.07(-1.01%)
Mar 15, 2019 6.970 7.000 6.795 6.960 1,103,800 +0.01(+0.14%)
Mar 14, 2019 7.040 7.100 6.930 6.950 274,452 -0.09(-1.28%)
Mar 13, 2019 6.990 7.100 6.910 7.040 414,543 +0.04(+0.57%)
Mar 12, 2019 7.220 7.220 6.970 7.000 719,997 -0.18(-2.51%)
Mar 11, 2019 7.200 7.350 7.030 7.180 681,908 +0.03(+0.42%)
Mar 08, 2019 7.110 7.230 7.030 7.150 431,700 +0.00(+0.00%)
Mar 07, 2019 7.140 7.280 7.060 7.150 443,310 -0.02(-0.28%)
Mar 06, 2019 7.350 7.380 7.110 7.170 508,144 -0.14(-1.92%)
Mar 05, 2019 7.330 7.380 7.160 7.310 996,580 +0.01(+0.14%)
Mar 04, 2019 7.560 7.900 6.980 7.300 1,165,663 -0.24(-3.18%)
Mar 01, 2019 8.750 8.810 7.330 7.540 1,792,800 -1.49(-16.50%)
Feb 28, 2019 8.750 9.070 8.700 9.030 730,852 +0.32(+3.67%)
Feb 27, 2019 8.540 8.720 8.460 8.710 460,580 +0.18(+2.11%)
Feb 26, 2019 8.670 8.681 8.475 8.530 635,850 -0.14(-1.61%)
Feb 25, 2019 8.920 8.950 8.640 8.670 484,839 -0.19(-2.14%)
Feb 22, 2019 8.590 8.980 8.565 8.860 604,300 +0.26(+3.02%)
Feb 21, 2019 8.410 8.690 8.410 8.600 414,410 +0.18(+2.14%)
Feb 20, 2019 8.510 8.640 8.360 8.420 405,002 -0.05(-0.59%)
Feb 19, 2019 8.340 8.560 8.300 8.470 765,437 +0.17(+2.05%)
Feb 15, 2019 8.300 8.450 8.230 8.300 381,600 -0.01(-0.12%)
Feb 14, 2019 8.330 8.350 8.230 8.310 296,411 +0.06(+0.73%)
Feb 13, 2019 8.300 8.340 8.200 8.250 405,653 +0.03(+0.36%)
Feb 12, 2019 8.430 8.600 8.100 8.220 785,490 -0.09(-1.08%)
Feb 11, 2019 8.500 8.500 8.120 8.310 877,735 +0.02(+0.24%)
Feb 08, 2019 7.710 8.310 7.610 8.290 1,410,600 +0.61(+7.94%)
Feb 07, 2019 7.780 7.830 7.480 7.680 382,219 -0.09(-1.16%)
Feb 06, 2019 7.640 7.830 7.580 7.770 447,111 +0.17(+2.24%)
Feb 05, 2019 7.740 7.830 7.510 7.600 489,832 +0.07(+0.93%)
Feb 04, 2019 7.140 7.550 7.130 7.530 453,355 +0.43(+6.06%)
Feb 01, 2019 7.140 7.200 7.070 7.100 318,300 -0.02(-0.28%)
Jan 31, 2019 7.360 7.480 7.010 7.120 622,656 -0.21(-2.86%)
Jan 30, 2019 7.220 7.670 7.220 7.330 900,231 +0.17(+2.37%)
Jan 29, 2019 6.910 7.330 6.850 7.160 945,892 +0.23(+3.32%)
Jan 28, 2019 6.760 7.000 6.730 6.930 384,189 +0.14(+2.06%)
Jan 25, 2019 6.730 6.840 6.600 6.790 320,200 +0.07(+1.04%)
Jan 24, 2019 6.330 6.790 6.330 6.720 319,019 +0.37(+5.83%)
Jan 23, 2019 6.280 6.380 6.260 6.350 300,067 +0.10(+1.60%)
Jan 22, 2019 6.350 6.350 6.200 6.250 370,976 +0.06(+0.97%)
Jan 18, 2019 6.230 6.490 6.170 6.190 439,000 +0.03(+0.49%)
Jan 17, 2019 6.000 6.230 5.990 6.160 566,413 +0.07(+1.15%)
Jan 16, 2019 5.940 6.130 5.860 6.090 296,993 +0.20(+3.40%)
Jan 15, 2019 5.900 6.270 5.340 5.890 407,945 -0.08(-1.34%)
Jan 14, 2019 6.110 6.110 5.960 5.970 154,489 -0.16(-2.61%)
Jan 11, 2019 6.100 6.220 6.070 6.130 139,300 -0.01(-0.16%)
Jan 10, 2019 6.180 6.280 6.080 6.140 197,311 -0.06(-0.97%)
Jan 09, 2019 6.350 6.400 6.140 6.200 120,152 -0.14(-2.21%)
Jan 08, 2019 6.080 6.370 6.050 6.340 297,599 +0.32(+5.32%)
Jan 07, 2019 6.050 6.080 6.000 6.020 307,430 +0.06(+1.01%)
Jan 04, 2019 5.960 6.040 5.920 5.960 202,700 +0.07(+1.19%)
Jan 03, 2019 5.820 6.010 5.770 5.890 216,404 +0.05(+0.86%)
Jan 02, 2019 5.720 5.900 5.660 5.840 356,695 +0.11(+1.92%)
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%)
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.