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 29, 2016 3.790 3.810 3.710 3.730 247,731 -0.04(-1.06%)
Apr 28, 2016 3.760 3.900 3.750 3.770 392,344 +0.02(+0.53%)
Apr 27, 2016 4.000 4.044 3.688 3.750 851,705 -0.34(-8.31%)
Apr 26, 2016 4.060 4.110 4.010 4.090 360,542 +0.02(+0.49%)
Apr 25, 2016 4.100 4.110 4.050 4.070 158,456 -0.03(-0.73%)
Apr 22, 2016 4.020 4.140 4.010 4.100 318,813 +0.09(+2.24%)
Apr 21, 2016 3.990 4.038 3.920 4.010 207,559 +0.05(+1.26%)
Apr 20, 2016 3.980 4.010 3.920 3.960 224,084 +0.00(+0.00%)
Apr 19, 2016 4.010 4.010 3.890 3.960 200,259 -0.04(-1.00%)
Apr 18, 2016 3.890 4.040 3.880 4.000 147,587 +0.09(+2.30%)
Apr 15, 2016 3.860 3.960 3.860 3.910 128,599 +0.02(+0.51%)
Apr 14, 2016 3.900 3.900 3.810 3.890 158,797 -0.01(-0.26%)
Apr 13, 2016 3.770 3.910 3.770 3.900 229,174 +0.12(+3.17%)
Apr 12, 2016 3.750 3.830 3.690 3.780 175,891 +0.00(+0.00%)
Apr 11, 2016 3.830 3.870 3.765 3.780 179,119 -0.04(-1.05%)
Apr 08, 2016 3.830 3.860 3.800 3.820 205,130 +0.03(+0.79%)
Apr 07, 2016 3.910 3.940 3.750 3.790 299,903 -0.14(-3.56%)
Apr 06, 2016 3.820 3.980 3.810 3.930 288,650 +0.11(+2.88%)
Apr 05, 2016 3.830 3.870 3.790 3.820 243,641 -0.04(-1.04%)
Apr 04, 2016 3.890 3.900 3.835 3.860 186,636 -0.04(-1.03%)
Apr 01, 2016 3.880 3.915 3.840 3.900 248,297 -0.03(-0.76%)
Mar 31, 2016 3.940 3.950 3.870 3.930 292,040 -0.02(-0.51%)
Mar 30, 2016 3.830 4.000 3.820 3.950 227,279 +0.13(+3.40%)
Mar 29, 2016 3.780 3.840 3.750 3.820 402,794 +0.04(+1.06%)
Mar 28, 2016 3.700 3.825 3.680 3.780 377,381 +0.08(+2.16%)
Mar 24, 2016 3.580 3.700 3.700 3.700 499,600 +0.12(+3.35%)
Mar 23, 2016 3.630 3.650 3.580 3.580 420,009 -0.06(-1.65%)
Mar 22, 2016 3.710 3.810 3.620 3.640 228,283 -0.09(-2.41%)
Mar 21, 2016 3.720 3.800 3.680 3.730 349,211 +0.01(+0.27%)
Mar 18, 2016 3.940 3.940 3.720 3.720 562,266 -0.19(-4.86%)
Mar 17, 2016 3.900 3.920 3.860 3.910 363,106 +0.03(+0.77%)
Mar 16, 2016 3.880 4.000 3.850 3.880 291,414 +0.01(+0.26%)
Mar 15, 2016 4.010 4.040 3.830 3.870 291,645 -0.18(-4.44%)
Mar 14, 2016 4.130 4.133 3.970 4.050 400,898 -0.09(-2.17%)
Mar 11, 2016 4.120 4.160 4.050 4.140 181,843 +0.05(+1.22%)
Mar 10, 2016 4.240 4.270 4.065 4.090 269,050 -0.10(-2.39%)
Mar 09, 2016 4.100 4.230 4.100 4.190 309,567 +0.10(+2.44%)
Mar 08, 2016 4.250 4.250 4.040 4.090 471,929 -0.15(-3.54%)
Mar 07, 2016 4.060 4.360 4.020 4.240 651,313 +0.15(+3.67%)
Mar 04, 2016 4.130 4.470 4.070 4.090 286,078 -0.05(-1.21%)
Mar 03, 2016 4.110 4.150 4.100 4.140 241,967 +0.01(+0.24%)
Mar 02, 2016 4.060 4.190 4.050 4.130 374,917 +0.05(+1.23%)
Mar 01, 2016 4.000 4.080 4.000 4.080 247,514 +0.09(+2.26%)
Feb 29, 2016 4.000 4.020 3.960 3.990 380,724 -0.02(-0.50%)
Feb 26, 2016 3.980 4.030 3.930 4.010 398,161 +0.06(+1.52%)
Feb 25, 2016 3.900 3.970 3.830 3.950 321,063 +0.05(+1.28%)
Feb 24, 2016 3.740 3.910 3.700 3.900 414,288 +0.11(+2.90%)
Feb 23, 2016 3.720 3.892 3.700 3.790 427,853 +0.15(+4.12%)
Feb 22, 2016 3.550 3.700 3.540 3.640 532,348 +0.11(+3.12%)
Feb 19, 2016 3.650 3.710 3.520 3.530 528,397 -0.08(-2.22%)
Feb 18, 2016 3.480 3.650 3.460 3.610 710,577 +0.17(+4.94%)
Feb 17, 2016 3.920 4.000 3.230 3.440 3,024,130 -0.84(-19.63%)
Feb 16, 2016 4.320 4.390 4.210 4.280 358,851 +0.01(+0.23%)
Feb 12, 2016 4.070 4.270 4.270 4.270 345,700 +0.21(+5.17%)
Feb 11, 2016 4.030 4.140 4.020 4.060 254,718 -0.02(-0.49%)
Feb 10, 2016 4.130 4.220 4.080 4.080 162,850 -0.02(-0.49%)
Feb 09, 2016 4.150 4.250 4.055 4.100 208,970 -0.09(-2.15%)
Feb 08, 2016 4.180 4.220 4.090 4.190 245,570 -0.01(-0.24%)
Feb 05, 2016 4.380 4.390 4.150 4.200 462,672 -0.19(-4.33%)
Feb 04, 2016 4.430 4.490 4.340 4.390 135,416 -0.06(-1.24%)
Feb 03, 2016 4.490 4.560 4.344 4.445 158,876 -0.02(-0.56%)
Feb 02, 2016 4.470 4.500 4.430 4.470 252,072 -0.06(-1.32%)
Feb 01, 2016 4.460 4.570 4.445 4.530 197,392 +0.04(+0.89%)
Jan 29, 2016 4.480 4.580 4.435 4.490 394,346 +0.04(+0.90%)
Jan 28, 2016 4.400 4.520 4.400 4.450 313,322 +0.08(+1.83%)
Jan 27, 2016 4.420 4.460 4.330 4.370 340,866 -0.06(-1.35%)
Jan 26, 2016 4.410 4.460 4.340 4.430 302,819 +0.07(+1.61%)
Jan 25, 2016 4.430 4.490 4.340 4.360 362,642 -0.07(-1.58%)
Jan 22, 2016 4.470 4.520 4.400 4.430 308,602 +0.01(+0.23%)
Jan 21, 2016 4.450 4.490 4.350 4.420 286,345 -0.01(-0.23%)
Jan 20, 2016 4.400 4.490 4.210 4.430 508,912 -0.02(-0.45%)
Jan 19, 2016 4.600 4.680 4.380 4.450 378,551 -0.09(-1.98%)
Jan 15, 2016 4.620 4.540 4.540 4.540 508,700 -0.22(-4.62%)
Jan 14, 2016 4.700 4.790 4.610 4.760 337,034 +0.09(+1.93%)
Jan 13, 2016 4.710 4.800 4.620 4.670 462,553 -0.05(-1.06%)
Jan 12, 2016 4.760 4.800 4.625 4.720 541,284 +0.01(+0.21%)
Jan 11, 2016 4.620 4.800 4.600 4.710 474,156 +0.12(+2.61%)
Jan 08, 2016 4.770 4.830 4.560 4.590 656,206 -0.19(-3.97%)
Jan 07, 2016 4.890 5.090 4.690 4.780 594,133 +0.00(+0.00%)
Jan 06, 2016 4.810 4.870 4.720 4.780 284,895 -0.09(-1.85%)
Jan 05, 2016 4.830 4.897 4.740 4.870 307,833 +0.05(+1.04%)
Jan 04, 2016 5.000 5.010 4.810 4.820 437,859 -0.26(-5.12%)
Dec 31, 2015 5.190 5.080 5.080 5.080 247,400 -0.10(-1.93%)
Dec 30, 2015 5.280 5.285 5.160 5.180 192,267 -0.07(-1.33%)
Dec 29, 2015 5.250 5.370 5.160 5.250 388,223 +0.02(+0.38%)
Dec 28, 2015 5.250 5.280 5.150 5.230 364,220 -0.01(-0.19%)
Dec 24, 2015 5.210 5.240 5.240 5.240 102,200 +0.01(+0.19%)
Dec 23, 2015 5.180 5.250 5.130 5.230 235,108 +0.06(+1.16%)
Dec 22, 2015 5.060 5.180 5.000 5.170 278,335 +0.11(+2.17%)
Dec 21, 2015 5.260 5.310 5.050 5.060 343,581 -0.19(-3.62%)
Dec 18, 2015 5.180 5.260 5.140 5.250 935,248 +0.04(+0.77%)
Dec 17, 2015 5.360 5.390 5.190 5.210 349,342 -0.14(-2.62%)
Dec 16, 2015 5.350 5.380 5.250 5.350 333,843 +0.02(+0.38%)
Dec 15, 2015 5.320 5.360 5.210 5.330 339,243 +0.01(+0.19%)
Dec 14, 2015 5.430 5.430 5.270 5.320 288,432 -0.04(-0.75%)
Dec 11, 2015 5.270 5.570 5.260 5.360 685,885 -0.01(-0.19%)
Dec 10, 2015 5.450 5.490 5.350 5.370 255,613 -0.08(-1.47%)
Dec 09, 2015 5.530 5.570 5.420 5.450 218,023 -0.09(-1.62%)
Dec 08, 2015 5.430 5.590 5.330 5.540 325,358 +0.05(+0.91%)
Dec 07, 2015 5.580 5.600 5.410 5.490 432,396 -0.11(-1.96%)
Dec 04, 2015 5.560 5.710 5.560 5.600 458,344 +0.04(+0.72%)
Dec 03, 2015 5.680 5.740 5.560 5.560 377,117 -0.10(-1.68%)
Dec 02, 2015 5.650 5.750 5.631 5.655 286,044 -0.02(-0.44%)
Dec 01, 2015 5.640 5.720 5.570 5.680 298,433 +0.07(+1.25%)
Nov 30, 2015 5.770 5.771 5.600 5.610 565,963 -0.12(-2.09%)
Nov 27, 2015 5.580 5.780 5.550 5.730 203,040 +0.06(+0.97%)
Nov 25, 2015 5.720 5.675 5.675 5.675 349,900 -0.04(-0.61%)
Nov 24, 2015 5.520 5.740 5.520 5.710 626,423 +0.13(+2.33%)
Nov 23, 2015 5.520 5.640 5.490 5.580 797,572 +0.09(+1.64%)
Nov 20, 2015 5.700 5.750 5.480 5.490 600,681 -0.19(-3.35%)
Nov 19, 2015 5.470 5.680 5.420 5.680 1,430,608 +0.24(+4.41%)
Nov 18, 2015 5.190 5.470 5.130 5.440 1,196,927 +0.25(+4.82%)
Nov 17, 2015 5.230 5.280 5.151 5.190 544,062 -0.02(-0.38%)
Nov 16, 2015 5.090 5.220 5.090 5.210 317,759 +0.08(+1.56%)
Nov 13, 2015 5.150 5.200 5.060 5.130 357,916 -0.07(-1.35%)
Nov 12, 2015 5.160 5.210 4.950 5.200 545,451 +0.01(+0.19%)
Nov 11, 2015 5.280 5.337 5.180 5.190 429,222 -0.11(-2.08%)
Nov 10, 2015 5.250 5.470 5.130 5.300 1,443,228 +0.06(+1.15%)
Nov 09, 2015 5.180 5.250 5.150 5.240 532,196 +0.06(+1.16%)
Nov 06, 2015 5.150 5.200 5.120 5.180 500,686 +0.00(+0.00%)
Nov 05, 2015 5.180 5.220 5.130 5.180 335,944 +0.00(+0.00%)
Nov 04, 2015 5.110 5.200 5.110 5.180 404,940 +0.06(+1.17%)
Nov 03, 2015 5.110 5.180 5.080 5.120 416,592 -0.02(-0.39%)
Nov 02, 2015 5.130 5.180 5.100 5.140 345,423 -0.04(-0.77%)
Oct 30, 2015 5.200 5.240 5.150 5.180 337,709 -0.02(-0.38%)
Oct 29, 2015 5.240 5.250 5.170 5.200 229,711 -0.05(-0.95%)
Oct 28, 2015 5.080 5.250 5.010 5.250 652,040 +0.20(+3.96%)
Oct 27, 2015 5.120 5.130 5.030 5.050 454,526 -0.06(-1.17%)
Oct 26, 2015 5.020 5.120 5.010 5.110 1,096,657 +0.09(+1.79%)
Oct 23, 2015 5.010 5.030 4.940 5.020 555,181 +0.01(+0.20%)
Oct 22, 2015 4.980 5.050 4.940 5.010 693,088 +0.01(+0.20%)
Oct 21, 2015 5.000 5.350 4.830 5.000 1,979,475 +0.32(+6.84%)
Oct 20, 2015 4.700 4.720 4.610 4.680 174,877 -0.01(-0.21%)
Oct 19, 2015 4.630 4.720 4.592 4.690 182,344 +0.06(+1.30%)
Oct 16, 2015 4.580 4.641 4.550 4.630 268,663 +0.04(+0.87%)
Oct 15, 2015 4.420 4.600 4.420 4.590 313,136 +0.19(+4.32%)
Oct 14, 2015 4.410 4.490 4.340 4.400 248,046 -0.03(-0.68%)
Oct 13, 2015 4.510 4.570 4.410 4.430 212,719 -0.08(-1.77%)
Oct 12, 2015 4.450 4.560 4.400 4.510 233,535 +0.08(+1.81%)
Oct 09, 2015 4.360 4.430 4.360 4.430 271,702 +0.09(+2.07%)
Oct 08, 2015 4.400 4.400 4.330 4.340 353,911 -0.04(-0.91%)
Oct 07, 2015 4.350 4.400 4.310 4.380 233,162 +0.04(+0.92%)
Oct 06, 2015 4.400 4.450 4.270 4.340 225,062 -0.06(-1.36%)
Oct 05, 2015 4.250 4.490 4.250 4.400 251,308 +0.15(+3.53%)
Oct 02, 2015 4.230 4.260 4.150 4.250 325,902 +0.00(+0.00%)
Oct 01, 2015 4.190 4.290 4.120 4.250 254,066 +0.04(+0.95%)
Sep 30, 2015 4.320 4.320 4.120 4.210 307,441 -0.06(-1.41%)
Sep 29, 2015 4.220 4.280 4.140 4.270 196,416 +0.09(+2.15%)
Sep 28, 2015 4.290 4.360 4.170 4.180 239,172 -0.10(-2.34%)
Sep 25, 2015 4.510 4.510 4.250 4.280 451,459 -0.17(-3.82%)
Sep 24, 2015 4.380 4.450 4.360 4.450 147,503 +0.06(+1.37%)
Sep 23, 2015 4.340 4.430 4.300 4.390 218,806 +0.08(+1.86%)
Sep 22, 2015 4.350 4.390 4.280 4.310 188,271 -0.06(-1.37%)
Sep 21, 2015 4.390 4.450 4.320 4.370 274,375 +0.04(+0.92%)
Sep 18, 2015 4.450 4.555 4.300 4.330 581,574 -0.17(-3.78%)
Sep 17, 2015 4.490 4.620 4.410 4.500 193,145 +0.04(+0.90%)
Sep 16, 2015 4.580 4.630 4.420 4.460 191,392 -0.14(-3.04%)
Sep 15, 2015 4.580 4.650 4.550 4.600 98,384 +0.05(+1.10%)
Sep 14, 2015 4.670 4.710 4.500 4.550 183,926 -0.12(-2.57%)
Sep 11, 2015 4.560 4.740 4.560 4.670 239,020 +0.09(+1.97%)
Sep 10, 2015 4.500 4.660 4.490 4.580 231,332 +0.04(+0.88%)
Sep 09, 2015 4.690 4.690 4.540 4.540 223,380 -0.09(-2.05%)
Sep 08, 2015 4.620 4.689 4.579 4.635 242,960 +0.09(+2.09%)
Sep 04, 2015 4.360 4.540 4.540 4.540 228,400 +0.12(+2.71%)
Sep 03, 2015 4.480 4.550 4.420 4.420 263,556 -0.06(-1.34%)
Sep 02, 2015 4.390 4.530 4.390 4.480 303,664 +0.12(+2.75%)
Sep 01, 2015 4.310 4.410 4.300 4.360 349,577 -0.02(-0.46%)
Aug 31, 2015 4.380 4.460 4.370 4.380 189,322 -0.05(-1.13%)
Aug 28, 2015 4.340 4.500 4.320 4.430 245,573 +0.08(+1.84%)
Aug 27, 2015 4.300 4.420 4.220 4.350 352,608 -0.02(-0.46%)
Aug 26, 2015 4.300 4.420 4.170 4.370 864,526 +0.14(+3.31%)
Aug 25, 2015 4.380 4.380 4.210 4.230 207,312 -0.02(-0.47%)
Aug 24, 2015 4.100 4.310 3.980 4.250 681,159 -0.21(-4.60%)
Aug 21, 2015 4.500 4.590 4.410 4.455 503,833 -0.14(-3.15%)
Aug 20, 2015 4.770 4.800 4.600 4.600 371,282 -0.19(-3.97%)
Aug 19, 2015 4.840 4.890 4.770 4.790 355,614 -0.05(-1.03%)
Aug 18, 2015 4.790 4.980 4.790 4.840 216,988 -0.11(-2.22%)
Aug 17, 2015 4.900 5.000 4.887 4.950 159,650 +0.02(+0.41%)
Aug 14, 2015 4.850 4.965 4.800 4.930 321,735 +0.07(+1.44%)
Aug 13, 2015 4.870 4.967 4.820 4.860 451,013 -0.03(-0.61%)
Aug 12, 2015 4.820 4.920 4.730 4.890 573,360 +0.03(+0.62%)
Aug 11, 2015 4.840 4.950 4.840 4.860 275,106 -0.04(-0.82%)
Aug 10, 2015 4.870 4.970 4.860 4.900 313,312 +0.04(+0.82%)
Aug 07, 2015 4.760 4.900 4.760 4.860 313,002 +0.06(+1.25%)
Aug 06, 2015 4.750 4.905 4.750 4.800 407,790 +0.02(+0.42%)
Aug 05, 2015 4.910 5.000 4.775 4.780 448,566 -0.15(-3.04%)
Aug 04, 2015 4.930 4.990 4.845 4.930 430,847 +0.01(+0.20%)
Aug 03, 2015 4.860 4.930 4.800 4.920 362,141 +0.04(+0.82%)
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%)
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.