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, 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%)
Jan 02, 2018 4.380 4.550 4.370 4.480 323,240 +0.10(+2.28%)
Dec 29, 2017 4.380 4.380 4.380 0 -0.03(-0.68%)
Dec 28, 2017 4.570 4.630 4.400 4.410 216,713 -0.15(-3.29%)
Dec 27, 2017 4.430 4.600 4.370 4.560 471,022 +0.12(+2.70%)
Dec 26, 2017 4.470 4.500 4.410 4.440 257,108 -0.01(-0.22%)
Dec 22, 2017 4.400 4.490 4.370 4.450 196,681 +0.04(+0.91%)
Dec 21, 2017 4.410 4.460 4.380 4.410 202,953 +0.02(+0.46%)
Dec 20, 2017 4.590 4.600 4.370 4.390 195,469 -0.17(-3.73%)
Dec 19, 2017 4.400 4.620 4.400 4.560 371,937 +0.16(+3.64%)
Dec 18, 2017 4.570 4.629 4.400 4.400 267,846 -0.16(-3.51%)
Dec 15, 2017 4.480 4.650 4.480 4.560 588,577 +0.09(+2.01%)
Dec 14, 2017 4.440 4.540 4.400 4.470 307,023 +0.06(+1.36%)
Dec 13, 2017 4.380 4.480 4.380 4.410 202,986 +0.02(+0.46%)
Dec 12, 2017 4.280 4.480 4.260 4.390 373,997 +0.12(+2.81%)
Dec 11, 2017 4.260 4.330 4.170 4.270 261,516 +0.03(+0.71%)
Dec 08, 2017 4.280 4.300 4.230 4.240 224,586 -0.02(-0.47%)
Dec 07, 2017 4.240 4.320 4.190 4.260 237,799 +0.04(+0.95%)
Dec 06, 2017 4.230 4.370 4.160 4.220 232,453 -0.01(-0.24%)
Dec 05, 2017 4.270 4.380 4.210 4.230 223,639 -0.04(-0.94%)
Dec 04, 2017 4.530 4.530 4.260 4.270 208,022 -0.22(-4.90%)
Dec 01, 2017 4.390 4.510 4.315 4.490 209,090 +0.09(+2.05%)
Nov 30, 2017 4.560 4.570 4.400 4.400 306,492 -0.12(-2.65%)
Nov 29, 2017 4.670 4.680 4.500 4.520 160,653 -0.16(-3.42%)
Nov 28, 2017 4.570 4.690 4.515 4.680 198,443 +0.12(+2.63%)
Nov 27, 2017 4.530 4.669 4.520 4.560 236,822 +0.04(+0.88%)
Nov 24, 2017 4.670 4.670 4.510 4.520 137,153 -0.12(-2.59%)
Nov 22, 2017 4.630 4.720 4.600 4.640 140,971 +0.01(+0.22%)
Nov 21, 2017 4.580 4.660 4.580 4.630 192,726 +0.07(+1.54%)
Nov 20, 2017 4.560 4.570 4.450 4.560 932,836 +0.00(+0.00%)
Nov 17, 2017 4.540 4.630 4.540 4.560 224,953 -0.01(-0.22%)
Nov 16, 2017 4.600 4.680 4.540 4.570 304,731 -0.03(-0.65%)
Nov 15, 2017 4.600 4.650 4.580 4.600 155,592 -0.04(-0.86%)
Nov 14, 2017 4.610 4.660 4.601 4.640 109,161 +0.00(+0.00%)
Nov 13, 2017 4.650 4.660 4.610 4.640 173,669 -0.01(-0.22%)
Nov 10, 2017 4.690 4.740 4.640 4.650 113,595 -0.04(-0.85%)
Nov 09, 2017 4.650 4.730 4.650 4.690 220,396 +0.01(+0.21%)
Nov 08, 2017 4.660 4.720 4.650 4.680 191,863 +0.00(+0.00%)
Nov 07, 2017 4.780 4.780 4.660 4.680 236,355 -0.10(-2.09%)
Nov 06, 2017 4.760 4.780 4.680 4.780 123,477 +0.05(+1.06%)
Nov 03, 2017 4.770 4.770 4.710 4.730 140,908 -0.06(-1.25%)
Nov 02, 2017 4.700 4.810 4.650 4.790 249,206 +0.09(+1.91%)
Nov 01, 2017 4.900 4.900 4.660 4.700 185,910 -0.15(-3.09%)
Oct 31, 2017 4.770 4.880 4.750 4.850 274,157 +0.12(+2.54%)
Oct 30, 2017 4.700 4.790 4.670 4.730 313,268 +0.08(+1.72%)
Oct 27, 2017 4.660 4.740 4.630 4.650 309,155 +0.03(+0.65%)
Oct 26, 2017 4.760 4.960 4.610 4.620 280,994 -0.07(-1.49%)
Oct 25, 2017 5.030 5.056 4.630 4.690 430,292 -0.37(-7.31%)
Oct 24, 2017 5.070 5.200 5.030 5.060 123,785 +0.03(+0.60%)
Oct 23, 2017 5.170 5.170 5.000 5.030 98,164 -0.13(-2.52%)
Oct 20, 2017 5.150 5.199 5.110 5.160 87,084 +0.05(+0.98%)
Oct 19, 2017 5.100 5.150 5.060 5.110 82,931 -0.02(-0.39%)
Oct 18, 2017 5.120 5.170 5.110 5.130 138,689 +0.04(+0.79%)
Oct 17, 2017 5.160 5.210 5.080 5.090 92,886 -0.05(-0.97%)
Oct 16, 2017 5.290 5.320 5.120 5.140 162,911 -0.15(-2.84%)
Oct 13, 2017 5.400 5.400 5.280 5.290 126,990 -0.10(-1.86%)
Oct 12, 2017 5.330 5.390 5.267 5.390 182,789 +0.07(+1.32%)
Oct 11, 2017 5.390 5.390 5.280 5.320 199,954 -0.06(-1.12%)
Oct 10, 2017 5.340 5.400 5.285 5.380 277,164 +0.07(+1.32%)
Oct 09, 2017 5.210 5.330 5.150 5.310 399,766 +0.11(+2.12%)
Oct 06, 2017 5.100 5.240 5.080 5.200 328,584 +0.10(+1.96%)
Oct 05, 2017 5.120 5.140 5.050 5.100 163,793 +0.01(+0.20%)
Oct 04, 2017 5.010 5.180 5.010 5.090 180,877 +0.07(+1.39%)
Oct 03, 2017 5.180 5.190 5.000 5.020 237,517 -0.17(-3.28%)
Oct 02, 2017 4.850 5.200 4.834 5.190 477,309 +0.30(+6.13%)
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%)
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.