Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intricon Corp (NQ: IIN )

24.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 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 23.45 24.20 23.25 23.30 86,263 +0.05(+0.22%)
Apr 27, 2018 23.60 23.85 22.60 23.25 63,938 -0.25(-1.06%)
Apr 26, 2018 23.95 24.05 23.35 23.50 47,037 -0.40(-1.67%)
Apr 25, 2018 23.05 24.25 22.88 23.90 42,065 +0.85(+3.69%)
Apr 24, 2018 23.45 23.45 22.45 23.05 72,182 -0.15(-0.65%)
Apr 23, 2018 23.45 23.75 23.00 23.20 71,637 -0.20(-0.85%)
Apr 20, 2018 23.90 24.35 23.05 23.40 76,532 -0.85(-3.51%)
Apr 19, 2018 25.15 26.00 23.90 24.25 158,837 -0.60(-2.41%)
Apr 18, 2018 24.10 25.52 24.10 24.85 205,065 +1.15(+4.85%)
Apr 17, 2018 20.75 24.15 20.75 23.70 394,060 +4.10(+20.92%)
Apr 16, 2018 19.60 19.85 18.98 19.60 86,516 -0.02(-0.13%)
Apr 13, 2018 19.80 19.90 19.10 19.62 64,474 -0.07(-0.38%)
Apr 12, 2018 19.85 20.10 19.40 19.70 35,872 +0.05(+0.25%)
Apr 11, 2018 19.40 20.18 19.40 19.65 56,137 +0.30(+1.55%)
Apr 10, 2018 19.10 19.50 19.05 19.35 32,053 +0.30(+1.57%)
Apr 09, 2018 20.00 20.50 18.85 19.05 60,405 -1.00(-4.99%)
Apr 06, 2018 20.25 20.50 19.60 20.05 67,470 -0.35(-1.72%)
Apr 05, 2018 20.00 20.73 19.96 20.40 32,217 +0.45(+2.26%)
Apr 04, 2018 19.25 20.30 19.25 19.95 30,600 +0.25(+1.27%)
Apr 03, 2018 19.95 20.50 18.95 19.70 64,026 -0.20(-1.01%)
Apr 02, 2018 19.85 19.90 19.15 19.90 57,973 -0.10(-0.50%)
Mar 29, 2018 20.00 20.00 20.00 0 +0.60(+3.09%)
Mar 28, 2018 19.85 20.10 19.30 19.40 39,164 -0.50(-2.51%)
Mar 27, 2018 20.15 20.60 19.50 19.90 48,353 -0.30(-1.49%)
Mar 26, 2018 19.00 20.55 18.96 20.20 79,136 +1.35(+7.16%)
Mar 23, 2018 19.40 19.75 18.60 18.85 53,525 -0.65(-3.33%)
Mar 22, 2018 19.90 20.45 19.25 19.50 27,139 -0.55(-2.74%)
Mar 21, 2018 19.65 20.45 19.15 20.05 43,253 +0.45(+2.30%)
Mar 20, 2018 19.80 20.60 19.35 19.60 69,664 -0.05(-0.25%)
Mar 19, 2018 20.45 20.55 19.20 19.65 74,220 -0.65(-3.20%)
Mar 16, 2018 18.55 20.35 18.55 20.30 80,896 +1.85(+10.03%)
Mar 15, 2018 18.20 18.80 18.00 18.45 76,394 +0.20(+1.10%)
Mar 14, 2018 18.05 18.45 17.85 18.25 69,421 +0.20(+1.11%)
Mar 13, 2018 18.15 18.30 17.85 18.05 49,253 +0.20(+1.12%)
Mar 12, 2018 17.90 18.70 17.15 17.85 75,968 -0.10(-0.56%)
Mar 09, 2018 17.85 18.30 17.25 17.95 115,244 +0.20(+1.13%)
Mar 08, 2018 18.00 18.20 17.40 17.75 39,625 -0.30(-1.66%)
Mar 07, 2018 18.40 19.50 17.60 18.05 122,686 -0.35(-1.90%)
Mar 06, 2018 18.45 18.95 18.00 18.40 88,955 +0.00(+0.00%)
Mar 05, 2018 18.05 18.90 17.95 18.40 47,675 +0.25(+1.38%)
Mar 02, 2018 17.65 19.05 17.60 18.15 39,766 +0.30(+1.68%)
Mar 01, 2018 18.50 18.85 17.05 17.85 117,223 -0.75(-4.03%)
Feb 28, 2018 19.25 19.35 18.40 18.60 36,207 -0.65(-3.38%)
Feb 27, 2018 19.45 19.95 19.08 19.25 30,370 -0.45(-2.28%)
Feb 26, 2018 19.65 20.00 19.05 19.70 82,045 +0.00(+0.00%)
Feb 23, 2018 19.20 20.15 18.80 19.70 75,911 +0.40(+2.07%)
Feb 22, 2018 19.75 19.75 19.15 19.30 28,636 -0.45(-2.28%)
Feb 21, 2018 20.15 20.65 19.55 19.75 59,622 -0.35(-1.74%)
Feb 20, 2018 20.00 20.75 19.80 20.10 57,765 -0.15(-0.74%)
Feb 16, 2018 20.25 20.25 20.25 0 +0.20(+1.00%)
Feb 15, 2018 20.15 20.15 19.55 20.05 46,873 +0.10(+0.50%)
Feb 14, 2018 19.75 20.30 19.55 19.95 75,795 +0.20(+1.01%)
Feb 13, 2018 18.30 20.40 18.15 19.75 189,403 +1.60(+8.82%)
Feb 12, 2018 17.80 18.25 17.60 18.15 47,321 +0.50(+2.83%)
Feb 09, 2018 17.70 17.75 17.05 17.65 53,736 +0.10(+0.57%)
Feb 08, 2018 18.05 18.35 16.90 17.55 82,851 -0.40(-2.23%)
Feb 07, 2018 17.25 17.85 17.25 17.95 51,656 +0.75(+4.36%)
Feb 06, 2018 17.15 17.72 16.93 17.20 57,800 -0.28(-1.57%)
Feb 05, 2018 17.80 17.80 17.10 17.48 129,830 -0.72(-3.98%)
Feb 02, 2018 17.20 18.90 17.00 18.20 110,258 +0.65(+3.70%)
Feb 01, 2018 18.65 18.75 17.50 17.55 109,061 -1.30(-6.90%)
Jan 31, 2018 19.90 19.95 18.35 18.85 98,661 -1.10(-5.51%)
Jan 30, 2018 20.20 20.35 19.85 19.95 76,882 -0.30(-1.48%)
Jan 29, 2018 20.25 20.35 19.25 20.25 93,411 -0.10(-0.49%)
Jan 26, 2018 19.25 20.40 19.25 20.35 96,202 +1.10(+5.71%)
Jan 25, 2018 20.20 20.20 19.00 19.25 96,761 -1.00(-4.94%)
Jan 24, 2018 22.45 22.51 20.05 20.25 107,676 -2.15(-9.60%)
Jan 23, 2018 23.00 23.00 21.30 22.40 70,355 -0.40(-1.75%)
Jan 22, 2018 22.85 24.00 22.60 22.80 125,792 +0.10(+0.44%)
Jan 19, 2018 22.70 22.90 22.55 22.70 50,722 +0.05(+0.22%)
Jan 18, 2018 22.80 23.30 22.45 22.65 53,164 -0.20(-0.88%)
Jan 17, 2018 23.05 23.55 22.30 22.85 126,209 +0.00(+0.00%)
Jan 16, 2018 21.90 23.50 21.89 22.85 99,404 +1.10(+5.06%)
Jan 12, 2018 21.75 21.75 21.75 0 +0.75(+3.57%)
Jan 11, 2018 20.80 21.45 20.73 21.00 119,375 +0.20(+0.96%)
Jan 10, 2018 21.35 21.35 20.00 20.80 90,713 -0.60(-2.80%)
Jan 09, 2018 22.15 22.15 21.30 21.40 67,674 -0.45(-2.06%)
Jan 08, 2018 21.75 22.07 21.00 21.85 190,880 +1.60(+7.90%)
Jan 05, 2018 19.65 20.25 19.00 20.25 64,633 +0.35(+1.76%)
Jan 04, 2018 19.85 20.00 18.46 19.90 83,359 +0.00(+0.00%)
Jan 03, 2018 20.00 20.20 19.65 19.90 69,470 -0.15(-0.75%)
Jan 02, 2018 19.75 20.45 19.35 20.05 133,029 +0.25(+1.26%)
Dec 29, 2017 19.80 19.80 19.80 0 +0.00(+0.00%)
Dec 28, 2017 19.75 20.15 19.50 19.80 47,773 +0.15(+0.76%)
Dec 27, 2017 19.05 19.90 18.84 19.65 50,221 +0.65(+3.42%)
Dec 26, 2017 19.80 20.20 18.00 19.00 98,155 -0.95(-4.76%)
Dec 22, 2017 21.35 21.35 19.00 19.95 93,331 -0.95(-4.55%)
Dec 21, 2017 20.95 21.75 20.40 20.90 84,673 -0.05(-0.24%)
Dec 20, 2017 20.10 21.75 20.10 20.95 152,582 +0.85(+4.23%)
Dec 19, 2017 19.25 20.20 19.15 20.10 96,676 +0.95(+4.96%)
Dec 18, 2017 18.75 19.55 18.55 19.15 112,048 +0.60(+3.23%)
Dec 15, 2017 18.30 19.25 18.25 18.55 64,485 +0.35(+1.92%)
Dec 14, 2017 18.00 18.50 17.94 18.20 34,635 +0.35(+1.96%)
Dec 13, 2017 17.75 18.50 17.15 17.85 32,854 +0.15(+0.85%)
Dec 12, 2017 17.70 17.95 17.25 17.70 48,656 +0.05(+0.28%)
Dec 11, 2017 17.85 18.30 17.46 17.65 59,601 -0.10(-0.56%)
Dec 08, 2017 17.20 18.35 17.20 17.75 50,611 +0.75(+4.41%)
Dec 07, 2017 16.80 17.20 16.70 17.00 38,432 +0.15(+0.89%)
Dec 06, 2017 17.15 17.15 16.55 16.85 26,232 -0.40(-2.32%)
Dec 05, 2017 16.90 17.30 16.40 17.25 24,757 +0.45(+2.68%)
Dec 04, 2017 17.55 17.55 16.70 16.80 25,430 -0.55(-3.17%)
Dec 01, 2017 17.55 17.60 16.90 17.35 34,310 -0.20(-1.14%)
Nov 30, 2017 16.75 17.70 16.45 17.55 29,311 +0.95(+5.72%)
Nov 29, 2017 16.95 17.20 16.20 16.60 31,965 -0.30(-1.78%)
Nov 28, 2017 17.00 17.30 16.55 16.90 56,672 -0.50(-2.87%)
Nov 27, 2017 17.60 17.80 17.06 17.40 58,892 -0.20(-1.14%)
Nov 24, 2017 16.45 17.64 16.00 17.60 46,570 +1.15(+6.99%)
Nov 22, 2017 16.10 16.50 15.75 16.45 49,605 +0.40(+2.49%)
Nov 21, 2017 16.00 16.25 15.75 16.05 60,776 +0.05(+0.31%)
Nov 20, 2017 16.00 16.25 15.88 16.00 75,271 +0.00(+0.00%)
Nov 17, 2017 16.10 16.80 15.85 16.00 75,875 -0.05(-0.31%)
Nov 16, 2017 15.55 17.14 15.55 16.05 65,734 +0.60(+3.88%)
Nov 15, 2017 15.40 15.70 15.15 15.45 41,839 -0.05(-0.32%)
Nov 14, 2017 16.95 16.95 15.43 15.50 67,627 -0.15(-0.96%)
Nov 13, 2017 14.70 15.85 14.70 15.65 220,287 +1.25(+8.68%)
Nov 10, 2017 14.40 14.75 14.36 14.40 36,283 -0.05(-0.35%)
Nov 09, 2017 13.85 14.45 13.70 14.45 65,597 +0.50(+3.58%)
Nov 08, 2017 13.75 14.00 13.66 13.95 48,815 +0.25(+1.82%)
Nov 07, 2017 13.25 14.20 13.25 13.70 141,388 +1.60(+13.22%)
Nov 06, 2017 12.20 12.95 11.85 12.10 43,288 +0.15(+1.26%)
Nov 03, 2017 11.35 12.05 11.35 11.95 31,711 +0.60(+5.25%)
Nov 02, 2017 11.20 11.40 11.00 11.35 12,253 +0.10(+0.93%)
Nov 01, 2017 11.50 11.50 11.15 11.25 3,651 -0.20(-1.75%)
Oct 31, 2017 11.28 11.50 11.15 11.45 14,422 +0.30(+2.69%)
Oct 30, 2017 11.00 11.25 11.00 11.15 19,046 -0.25(-2.19%)
Oct 27, 2017 11.55 11.65 11.30 11.40 6,230 -0.15(-1.30%)
Oct 26, 2017 11.65 11.70 11.15 11.55 10,393 -0.10(-0.86%)
Oct 25, 2017 11.45 12.40 11.15 11.65 28,993 +0.15(+1.30%)
Oct 24, 2017 10.70 11.70 10.55 11.50 34,477 +0.80(+7.48%)
Oct 23, 2017 11.00 11.11 10.50 10.70 69,069 -0.35(-3.17%)
Oct 20, 2017 11.45 11.60 11.05 11.05 26,510 -0.35(-3.07%)
Oct 19, 2017 11.50 11.70 11.40 11.40 34,025 -0.20(-1.72%)
Oct 18, 2017 11.60 11.75 11.50 11.60 22,232 -0.05(-0.43%)
Oct 17, 2017 11.65 11.75 11.60 11.65 25,334 +0.05(+0.43%)
Oct 16, 2017 11.65 11.75 11.60 11.60 16,260 -0.10(-0.85%)
Oct 13, 2017 11.70 11.85 11.65 11.70 24,918 +0.00(+0.00%)
Oct 12, 2017 11.75 11.95 11.65 11.70 14,889 +0.00(+0.00%)
Oct 11, 2017 11.68 11.95 11.55 11.70 30,336 +0.10(+0.86%)
Oct 10, 2017 11.70 11.75 11.50 11.60 36,880 -0.15(-1.28%)
Oct 09, 2017 12.00 12.15 11.40 11.75 69,664 -0.15(-1.26%)
Oct 06, 2017 12.40 12.40 11.85 11.90 23,198 -0.45(-3.64%)
Oct 05, 2017 12.15 12.35 12.00 12.35 18,651 +0.10(+0.82%)
Oct 04, 2017 12.40 12.40 12.00 12.25 24,946 -0.10(-0.81%)
Oct 03, 2017 12.75 12.90 12.30 12.35 78,776 -0.40(-3.14%)
Oct 02, 2017 12.30 12.80 12.30 12.75 95,259 +0.65(+5.37%)
Sep 29, 2017 11.90 12.35 11.85 12.10 27,630 +0.25(+2.11%)
Sep 28, 2017 11.90 11.90 11.45 11.85 54,618 -0.10(-0.84%)
Sep 27, 2017 12.25 12.45 11.86 11.95 25,302 -0.25(-2.05%)
Sep 26, 2017 12.20 12.35 12.10 12.20 41,682 +0.10(+0.83%)
Sep 25, 2017 12.25 12.50 12.00 12.10 34,581 -0.10(-0.82%)
Sep 22, 2017 12.40 12.60 12.10 12.20 45,328 -0.20(-1.61%)
Sep 21, 2017 12.20 12.95 12.10 12.40 34,377 +0.30(+2.48%)
Sep 20, 2017 12.75 12.95 12.00 12.10 149,467 -0.65(-5.10%)
Sep 19, 2017 11.80 12.75 11.78 12.75 200,894 +1.00(+8.51%)
Sep 18, 2017 11.45 12.00 11.45 11.75 125,599 +0.40(+3.52%)
Sep 15, 2017 11.45 12.49 11.26 11.35 125,344 -0.05(-0.44%)
Sep 14, 2017 11.00 11.45 10.90 11.40 92,613 +0.40(+3.64%)
Sep 13, 2017 11.25 11.25 10.75 11.00 76,143 -0.25(-2.22%)
Sep 12, 2017 10.55 11.45 10.37 11.25 233,409 +1.00(+9.76%)
Sep 11, 2017 9.750 10.70 9.750 10.25 243,081 +1.30(+14.53%)
Sep 08, 2017 8.900 8.950 8.850 8.950 6,824 -0.05(-0.56%)
Sep 07, 2017 9.000 9.000 8.975 9.000 3,241 +0.00(+0.00%)
Sep 06, 2017 8.950 9.100 8.916 9.000 14,331 +0.20(+2.27%)
Sep 05, 2017 8.400 8.800 8.250 8.800 10,544 +0.75(+9.32%)
Sep 01, 2017 8.450 8.450 8.050 8.050 6,876 -0.35(-4.17%)
Aug 31, 2017 8.500 8.550 8.350 8.400 5,717 -0.10(-1.18%)
Aug 30, 2017 8.500 8.750 8.400 8.500 9,111 +0.05(+0.59%)
Aug 29, 2017 8.550 8.700 8.450 8.450 60,399 -0.15(-1.74%)
Aug 28, 2017 8.700 8.900 8.600 8.600 7,946 -0.10(-1.15%)
Aug 25, 2017 8.500 8.700 8.500 8.700 4,802 +0.15(+1.75%)
Aug 24, 2017 8.600 8.686 8.500 8.550 11,385 -0.10(-1.16%)
Aug 23, 2017 8.550 8.650 8.500 8.650 7,680 +0.15(+1.76%)
Aug 22, 2017 8.500 8.550 8.500 8.500 10,065 +0.00(+0.00%)
Aug 21, 2017 8.650 8.770 8.500 8.500 9,889 -0.25(-2.86%)
Aug 18, 2017 8.500 8.750 8.500 8.750 4,789 +0.25(+2.94%)
Aug 17, 2017 8.850 8.850 8.500 8.500 7,105 -0.35(-3.95%)
Aug 16, 2017 8.995 9.012 8.850 8.850 18,962 -0.04(-0.51%)
Aug 15, 2017 8.808 8.895 8.775 8.895 1,865 +0.09(+1.08%)
Aug 14, 2017 8.650 8.900 8.650 8.800 10,631 +0.20(+2.33%)
Aug 11, 2017 8.350 8.600 8.350 8.600 5,676 +0.04(+0.43%)
Aug 10, 2017 8.750 8.750 8.550 8.563 2,160 -0.19(-2.14%)
Aug 09, 2017 8.300 8.775 8.300 8.750 2,450 -0.05(-0.57%)
Aug 08, 2017 9.000 9.000 8.750 8.800 3,169 -0.20(-2.22%)
Aug 07, 2017 9.100 9.100 8.892 9.000 6,485 +0.00(+0.00%)
Aug 04, 2017 9.150 9.395 8.800 9.000 38,997 -0.07(-0.77%)
Aug 03, 2017 7.800 9.345 7.800 9.070 66,026 +2.02(+28.65%)
Aug 02, 2017 7.600 7.600 7.000 7.050 3,554 -0.45(-6.00%)
Aug 01, 2017 7.324 7.500 7.050 7.500 3,345 +0.05(+0.67%)
Jul 31, 2017 7.842 7.850 7.028 7.450 13,174 -0.12(-1.65%)
Jul 28, 2017 7.500 7.650 7.450 7.575 3,877 +0.28(+3.77%)
Jul 27, 2017 7.200 7.300 6.900 7.300 18,961 +0.25(+3.55%)
Jul 26, 2017 7.300 7.350 7.000 7.050 10,168 -0.25(-3.42%)
Jul 25, 2017 7.450 7.500 7.300 7.300 3,724 -0.20(-2.67%)
Jul 24, 2017 7.650 7.650 7.400 7.500 17,450 -0.19(-2.44%)
Jul 21, 2017 7.600 7.725 7.600 7.687 5,084 -0.11(-1.44%)
Jul 20, 2017 7.838 8.000 7.700 7.800 5,677 -0.10(-1.27%)
Jul 19, 2017 8.050 8.050 7.775 7.900 2,881 +0.25(+3.27%)
Jul 18, 2017 7.750 7.850 7.650 7.650 4,421 -0.25(-3.16%)
Jul 17, 2017 7.800 7.900 7.650 7.900 2,314 +0.15(+1.94%)
Jul 14, 2017 7.750 7.750 7.750 7.750 660 -0.15(-1.90%)
Jul 13, 2017 7.900 7.900 7.900 7.900 714 -0.15(-1.86%)
Jul 12, 2017 7.915 8.178 7.915 8.050 1,466 +0.25(+3.21%)
Jul 11, 2017 8.050 8.295 7.800 7.800 1,536 -0.40(-4.88%)
Jul 10, 2017 8.300 8.300 7.971 8.200 2,150 -0.30(-3.53%)
Jul 07, 2017 8.200 8.500 8.000 8.500 32,436 +0.20(+2.41%)
Jul 06, 2017 7.900 8.350 7.745 8.300 28,852 +0.20(+2.47%)
Jul 05, 2017 8.200 8.252 8.100 8.100 1,365 -0.25(-2.99%)
Jul 03, 2017 8.000 8.350 8.000 8.350 460 +0.17(+2.14%)
Jun 30, 2017 8.350 8.350 7.790 8.175 3,029 +0.18(+2.19%)
Jun 29, 2017 7.750 8.275 7.750 8.000 6,905 +0.10(+1.27%)
Jun 28, 2017 7.750 8.000 7.650 7.900 8,465 -0.05(-0.63%)
Jun 27, 2017 7.950 8.000 7.650 7.950 1,721 -0.27(-3.34%)
Jun 26, 2017 8.350 8.700 8.000 8.225 19,252 -0.12(-1.50%)
Jun 23, 2017 6.600 8.500 6.400 8.350 27,323 +1.80(+27.48%)
Jun 22, 2017 7.050 7.050 6.050 6.550 14,139 -0.46(-6.50%)
Jun 21, 2017 7.043 7.043 7.005 7.005 557 -0.25(-3.38%)
Jun 20, 2017 7.750 7.750 7.200 7.250 8,173 -0.60(-7.64%)
Jun 19, 2017 7.750 7.850 7.750 7.850 1,109 +0.10(+1.29%)
Jun 16, 2017 7.750 7.900 7.750 7.750 2,653 -0.10(-1.27%)
Jun 15, 2017 8.100 8.100 7.750 7.850 5,520 -0.20(-2.48%)
Jun 14, 2017 8.050 8.050 8.050 8.050 132 +0.25(+3.21%)
Jun 13, 2017 7.950 8.037 7.750 7.800 8,364 +0.05(+0.65%)
Jun 12, 2017 7.600 7.911 7.600 7.750 12,416 +0.15(+1.97%)
Jun 09, 2017 7.750 7.750 7.550 7.600 7,566 -0.25(-3.18%)
Jun 08, 2017 7.862 7.862 7.850 7.850 978 +0.05(+0.64%)
Jun 07, 2017 8.300 8.300 7.750 7.800 1,031 -0.10(-1.27%)
Jun 06, 2017 8.050 8.050 7.900 7.900 2,974 -0.25(-3.13%)
Jun 05, 2017 8.550 8.750 8.155 8.155 5,860 +0.05(+0.68%)
Jun 01, 2017 8.100 8.100 8.100 84 -0.20(-2.41%)
May 31, 2017 8.350 8.400 8.000 8.300 20,329 -0.40(-4.60%)
May 30, 2017 7.995 8.700 7.850 8.700 3,648 +0.80(+10.13%)
May 26, 2017 7.900 8.000 7.900 7.900 8,370 -0.05(-0.63%)
May 25, 2017 7.755 7.950 7.750 7.950 7,640 +0.10(+1.27%)
May 24, 2017 7.850 8.850 7.800 7.850 16,239 +0.05(+0.64%)
May 23, 2017 7.650 7.800 7.650 7.800 13,600 +0.20(+2.63%)
May 22, 2017 7.600 7.730 7.500 7.600 31,080 -0.15(-1.94%)
May 19, 2017 7.625 7.950 7.600 7.750 2,205 +0.00(+0.00%)
May 18, 2017 8.050 8.050 7.564 7.750 29,578 +0.05(+0.65%)
May 17, 2017 7.550 7.850 7.550 7.700 35,522 -0.20(-2.53%)
May 16, 2017 8.150 8.150 7.845 7.900 14,107 -0.20(-2.47%)
May 15, 2017 8.600 8.600 7.950 8.100 42,770 -0.55(-6.36%)
May 12, 2017 8.700 8.734 8.600 8.650 6,118 -0.15(-1.70%)
May 11, 2017 8.750 8.800 8.700 8.800 2,519 -0.07(-0.83%)
May 10, 2017 8.773 8.874 8.750 8.874 2,557 -0.13(-1.40%)
May 09, 2017 8.900 9.000 8.700 9.000 4,251 +0.05(+0.56%)
May 08, 2017 8.950 9.000 8.690 8.950 10,745 -0.05(-0.56%)
May 05, 2017 8.950 9.000 8.900 9.000 5,082 +0.00(+0.00%)
May 04, 2017 8.800 9.000 8.800 9.000 10,054 +0.00(+0.00%)
May 03, 2017 9.025 9.100 9.000 9.000 3,972 -0.10(-1.10%)
May 02, 2017 9.000 9.100 8.900 9.100 10,238 +0.10(+1.11%)
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.