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, 2014 3.330 3.380 3.250 3.280 381,160 -0.07(-2.09%)
Apr 29, 2014 3.410 3.460 3.340 3.350 334,982 -0.03(-0.89%)
Apr 28, 2014 3.440 3.500 3.330 3.380 420,697 -0.06(-1.74%)
Apr 25, 2014 3.470 3.520 3.420 3.440 497,353 -0.02(-0.58%)
Apr 24, 2014 3.500 3.520 3.440 3.460 1,136,867 -0.01(-0.29%)
Apr 23, 2014 3.870 3.880 3.361 3.470 1,806,829 -0.41(-10.57%)
Apr 22, 2014 3.880 3.920 3.820 3.880 427,185 +0.00(+0.00%)
Apr 21, 2014 3.890 3.910 3.860 3.880 201,883 -0.01(-0.26%)
Apr 17, 2014 3.910 3.890 3.890 3.890 277,700 -0.02(-0.51%)
Apr 16, 2014 4.020 4.020 3.910 3.910 330,649 -0.09(-2.25%)
Apr 15, 2014 4.010 4.030 3.900 4.000 439,560 -0.01(-0.25%)
Apr 14, 2014 4.050 4.050 3.950 4.010 418,025 +0.01(+0.25%)
Apr 11, 2014 3.990 4.070 3.950 4.000 340,355 -0.02(-0.50%)
Apr 10, 2014 4.140 4.200 4.000 4.020 291,191 -0.11(-2.66%)
Apr 09, 2014 4.090 4.140 4.060 4.130 181,961 +0.03(+0.73%)
Apr 08, 2014 4.010 4.190 4.010 4.100 283,423 +0.08(+1.99%)
Apr 07, 2014 3.990 4.060 3.950 4.020 328,228 +0.00(+0.00%)
Apr 04, 2014 4.190 4.190 3.955 4.020 384,471 -0.15(-3.60%)
Apr 03, 2014 4.170 4.270 4.120 4.170 221,751 -0.03(-0.71%)
Apr 02, 2014 4.180 4.220 4.110 4.200 309,941 +0.02(+0.48%)
Apr 01, 2014 4.180 4.220 4.120 4.180 271,616 +0.04(+0.97%)
Mar 31, 2014 4.170 4.250 4.140 4.140 269,668 -0.03(-0.72%)
Mar 28, 2014 4.210 4.270 4.131 4.170 323,630 -0.06(-1.42%)
Mar 27, 2014 4.190 4.270 4.180 4.230 329,606 +0.04(+0.95%)
Mar 26, 2014 4.230 4.240 4.170 4.190 617,413 +0.01(+0.24%)
Mar 25, 2014 4.150 4.200 4.120 4.180 386,328 +0.07(+1.70%)
Mar 24, 2014 4.040 4.120 4.010 4.110 557,431 +0.16(+4.05%)
Mar 21, 2014 4.110 4.130 3.880 3.950 1,762,885 -0.13(-3.19%)
Mar 20, 2014 4.150 4.210 4.070 4.080 398,954 -0.06(-1.45%)
Mar 19, 2014 4.260 4.280 4.130 4.140 482,316 -0.13(-3.04%)
Mar 18, 2014 4.250 4.300 4.248 4.270 282,263 +0.00(+0.00%)
Mar 17, 2014 4.300 4.350 4.260 4.270 344,467 -0.02(-0.47%)
Mar 14, 2014 4.310 4.320 4.271 4.290 297,417 -0.02(-0.46%)
Mar 13, 2014 4.400 4.480 4.230 4.310 432,382 -0.09(-2.05%)
Mar 12, 2014 4.440 4.470 4.390 4.400 277,510 -0.03(-0.68%)
Mar 11, 2014 4.520 4.537 4.410 4.430 405,794 -0.11(-2.42%)
Mar 10, 2014 4.600 4.638 4.520 4.540 232,902 -0.07(-1.52%)
Mar 07, 2014 4.650 4.650 4.560 4.610 103,026 +0.00(+0.00%)
Mar 06, 2014 4.660 4.690 4.600 4.610 175,986 -0.01(-0.22%)
Mar 05, 2014 4.490 4.650 4.440 4.620 282,484 +0.11(+2.44%)
Mar 04, 2014 4.500 4.580 4.490 4.510 406,279 +0.04(+0.89%)
Mar 03, 2014 4.460 4.530 4.420 4.470 393,416 -0.05(-1.11%)
Feb 28, 2014 4.550 4.580 4.440 4.520 206,427 -0.01(-0.22%)
Feb 27, 2014 4.510 4.600 4.500 4.530 245,756 -0.02(-0.44%)
Feb 26, 2014 4.650 4.680 4.540 4.550 279,487 -0.09(-1.94%)
Feb 25, 2014 4.690 4.770 4.630 4.640 291,677 -0.08(-1.69%)
Feb 24, 2014 4.720 4.730 4.650 4.720 502,664 +0.03(+0.64%)
Feb 21, 2014 4.690 4.750 4.620 4.690 510,791 +0.03(+0.64%)
Feb 20, 2014 4.530 4.730 4.500 4.660 734,894 +0.11(+2.42%)
Feb 19, 2014 4.250 4.550 4.110 4.550 1,137,697 +0.04(+0.89%)
Feb 18, 2014 4.460 4.560 4.450 4.510 555,022 +0.08(+1.81%)
Feb 14, 2014 4.510 4.430 4.430 4.430 355,200 -0.07(-1.56%)
Feb 13, 2014 4.430 4.540 4.420 4.500 271,233 +0.05(+1.12%)
Feb 12, 2014 4.500 4.530 4.430 4.450 285,133 -0.05(-1.11%)
Feb 11, 2014 4.520 4.560 4.490 4.500 216,696 -0.04(-0.88%)
Feb 10, 2014 4.530 4.570 4.480 4.540 180,113 +0.02(+0.44%)
Feb 07, 2014 4.500 4.580 4.490 4.520 182,814 +0.01(+0.22%)
Feb 06, 2014 4.540 4.600 4.470 4.510 228,623 +0.01(+0.22%)
Feb 05, 2014 4.450 4.520 4.310 4.500 307,379 +0.03(+0.67%)
Feb 04, 2014 4.410 4.540 4.385 4.470 271,064 +0.06(+1.36%)
Feb 03, 2014 4.500 4.630 4.400 4.410 399,500 -0.08(-1.78%)
Jan 31, 2014 4.470 4.545 4.470 4.490 282,894 -0.05(-1.10%)
Jan 30, 2014 4.520 4.650 4.500 4.540 226,602 +0.05(+1.11%)
Jan 29, 2014 4.490 4.640 4.410 4.490 285,086 -0.06(-1.32%)
Jan 28, 2014 4.640 4.740 4.470 4.550 358,009 -0.08(-1.73%)
Jan 27, 2014 4.580 4.720 4.500 4.630 465,866 +0.02(+0.43%)
Jan 24, 2014 4.640 4.710 4.570 4.610 265,799 -0.08(-1.71%)
Jan 23, 2014 4.750 4.750 4.660 4.690 207,152 -0.06(-1.26%)
Jan 22, 2014 4.620 4.770 4.600 4.750 354,187 +0.13(+2.81%)
Jan 21, 2014 4.730 4.750 4.560 4.620 277,884 -0.06(-1.28%)
Jan 17, 2014 4.760 4.680 4.680 4.680 152,100 -0.07(-1.47%)
Jan 16, 2014 4.760 4.780 4.710 4.750 193,271 +0.01(+0.21%)
Jan 15, 2014 4.690 4.780 4.630 4.740 211,649 +0.05(+1.07%)
Jan 14, 2014 4.690 4.730 4.630 4.690 150,918 +0.04(+0.86%)
Jan 13, 2014 4.680 4.790 4.620 4.650 264,624 -0.05(-1.06%)
Jan 10, 2014 4.700 4.780 4.660 4.700 331,457 +0.04(+0.86%)
Jan 09, 2014 4.880 4.900 4.640 4.660 511,415 -0.22(-4.51%)
Jan 08, 2014 4.610 4.940 4.600 4.880 989,488 +0.25(+5.40%)
Jan 07, 2014 4.610 4.650 4.510 4.630 222,038 +0.07(+1.54%)
Jan 06, 2014 4.560 4.650 4.540 4.560 221,774 +0.02(+0.44%)
Jan 03, 2014 4.560 4.610 4.510 4.540 167,056 -0.03(-0.66%)
Jan 02, 2014 4.570 4.590 4.480 4.570 172,872 +0.01(+0.22%)
Dec 31, 2013 4.520 4.560 4.560 4.560 269,800 +0.02(+0.44%)
Dec 30, 2013 4.480 4.550 4.470 4.540 183,211 +0.03(+0.67%)
Dec 27, 2013 4.550 4.550 4.490 4.510 192,536 -0.04(-0.88%)
Dec 26, 2013 4.600 4.630 4.500 4.550 199,269 -0.05(-1.09%)
Dec 24, 2013 4.560 4.630 4.540 4.600 108,964 +0.04(+0.88%)
Dec 23, 2013 4.640 4.645 4.560 4.560 174,776 -0.04(-0.87%)
Dec 20, 2013 4.550 4.650 4.451 4.600 390,925 +0.07(+1.55%)
Dec 19, 2013 4.590 4.650 4.490 4.530 208,711 -0.06(-1.31%)
Dec 18, 2013 4.540 4.595 4.480 4.590 197,289 +0.07(+1.55%)
Dec 17, 2013 4.500 4.540 4.410 4.520 194,306 +0.03(+0.67%)
Dec 16, 2013 4.460 4.540 4.450 4.490 400,914 +0.04(+0.90%)
Dec 13, 2013 4.360 4.465 4.360 4.450 236,057 +0.09(+2.06%)
Dec 12, 2013 4.360 4.450 4.310 4.360 251,237 -0.01(-0.23%)
Dec 11, 2013 4.410 4.490 4.360 4.370 346,595 -0.05(-1.13%)
Dec 10, 2013 4.330 4.467 4.310 4.420 291,524 +0.08(+1.84%)
Dec 09, 2013 4.300 4.360 4.269 4.340 208,098 +0.06(+1.40%)
Dec 06, 2013 4.270 4.350 4.203 4.280 0 +0.07(+1.66%)
Dec 05, 2013 4.300 4.370 4.200 4.210 0 -0.10(-2.32%)
Dec 04, 2013 4.180 4.340 4.150 4.310 0 +0.13(+3.11%)
Dec 03, 2013 4.310 4.399 4.140 4.180 0 -0.15(-3.46%)
Dec 02, 2013 4.600 4.600 4.290 4.330 454,452 -0.30(-6.48%)
Nov 29, 2013 4.640 4.640 4.570 4.630 0 +0.01(+0.22%)
Nov 27, 2013 4.610 4.620 4.510 4.620 0 +0.00(+0.00%)
Nov 26, 2013 4.530 4.631 4.470 4.620 0 +0.08(+1.76%)
Nov 25, 2013 4.490 4.570 4.450 4.540 199,431 +0.05(+1.11%)
Nov 22, 2013 4.530 4.590 4.490 4.490 0 -0.06(-1.32%)
Nov 21, 2013 4.520 4.630 4.500 4.550 610,525 +0.05(+1.11%)
Nov 20, 2013 4.500 4.520 4.400 4.500 0 +0.03(+0.67%)
Nov 19, 2013 4.400 4.495 4.370 4.470 278,771 +0.06(+1.36%)
Nov 18, 2013 4.480 4.505 4.390 4.410 0 -0.07(-1.56%)
Nov 15, 2013 4.430 4.500 4.400 4.480 0 +0.05(+1.13%)
Nov 14, 2013 4.470 4.490 4.400 4.430 267,813 -0.06(-1.34%)
Nov 13, 2013 4.330 4.500 4.305 4.490 0 +0.15(+3.46%)
Nov 12, 2013 4.260 4.400 4.222 4.340 0 +0.05(+1.17%)
Nov 11, 2013 4.220 4.350 4.200 4.290 0 +0.04(+0.94%)
Nov 08, 2013 4.210 4.270 4.170 4.250 0 +0.03(+0.71%)
Nov 07, 2013 4.250 4.400 4.210 4.220 562,642 +0.03(+0.72%)
Nov 06, 2013 4.250 4.320 4.140 4.190 320,728 -0.02(-0.48%)
Nov 05, 2013 4.410 4.410 4.210 4.210 370,089 -0.21(-4.75%)
Nov 04, 2013 4.110 4.450 4.100 4.420 479,905 +0.30(+7.31%)
Nov 01, 2013 4.120 4.130 4.010 4.119 0 +0.04(+0.96%)
Oct 31, 2013 4.140 4.170 3.900 4.080 0 -0.07(-1.69%)
Oct 30, 2013 4.260 4.320 4.120 4.150 858,643 -0.11(-2.58%)
Oct 29, 2013 4.300 4.340 4.220 4.260 0 -0.03(-0.70%)
Oct 28, 2013 4.490 4.550 4.250 4.290 0 -0.20(-4.45%)
Oct 25, 2013 4.640 4.670 4.450 4.490 0 -0.12(-2.60%)
Oct 24, 2013 4.570 4.650 4.540 4.610 454,413 +0.10(+2.22%)
Oct 23, 2013 4.860 4.880 4.451 4.510 1,474,874 -0.38(-7.77%)
Oct 22, 2013 4.900 4.970 4.790 4.890 486,314 +0.00(+0.00%)
Oct 21, 2013 4.820 4.940 4.820 4.890 322,651 +0.06(+1.24%)
Oct 18, 2013 4.830 4.830 4.720 4.830 275,793 +0.06(+1.26%)
Oct 17, 2013 4.750 4.780 4.670 4.770 359,138 +0.02(+0.42%)
Oct 16, 2013 4.780 4.830 4.650 4.750 287,614 -0.03(-0.63%)
Oct 15, 2013 4.840 4.840 4.740 4.780 417,210 -0.07(-1.44%)
Oct 14, 2013 4.710 4.870 4.680 4.850 281,528 +0.09(+1.89%)
Oct 11, 2013 4.530 4.770 4.500 4.760 0 +0.20(+4.39%)
Oct 10, 2013 4.450 4.560 4.410 4.560 408,214 +0.18(+4.23%)
Oct 09, 2013 4.400 4.500 4.290 4.375 695,950 -0.08(-1.91%)
Oct 08, 2013 4.810 4.810 4.420 4.460 752,232 -0.37(-7.66%)
Oct 07, 2013 4.820 4.930 4.745 4.830 0 -0.04(-0.82%)
Oct 04, 2013 4.770 4.920 4.740 4.870 0 +0.07(+1.46%)
Oct 03, 2013 4.840 4.850 4.680 4.800 0 -0.03(-0.62%)
Oct 02, 2013 4.840 4.890 4.800 4.830 359,932 -0.03(-0.62%)
Oct 01, 2013 4.870 4.930 4.830 4.860 275,974 -0.04(-0.82%)
Sep 30, 2013 4.850 4.910 4.760 4.900 0 +0.01(+0.20%)
Sep 27, 2013 4.890 5.000 4.860 4.890 0 -0.04(-0.81%)
Sep 26, 2013 4.920 4.980 4.865 4.930 395,183 +0.04(+0.82%)
Sep 25, 2013 4.830 4.960 4.830 4.890 537,779 +0.06(+1.24%)
Sep 24, 2013 4.920 4.930 4.800 4.830 538,120 -0.08(-1.63%)
Sep 23, 2013 4.980 5.028 4.800 4.910 484,538 -0.03(-0.61%)
Sep 20, 2013 4.830 4.940 4.771 4.940 0 +0.11(+2.28%)
Sep 19, 2013 4.850 4.870 4.710 4.830 315,498 +0.01(+0.21%)
Sep 18, 2013 4.700 4.860 4.690 4.820 0 +0.19(+4.10%)
Sep 17, 2013 4.590 4.650 4.509 4.630 0 +0.07(+1.54%)
Sep 16, 2013 4.560 4.590 4.520 4.560 0 +0.04(+0.88%)
Sep 13, 2013 4.570 4.570 4.460 4.520 0 -0.03(-0.66%)
Sep 12, 2013 4.660 4.672 4.550 4.550 0 -0.13(-2.78%)
Sep 11, 2013 4.600 4.690 4.590 4.680 0 +0.08(+1.74%)
Sep 10, 2013 4.620 4.650 4.561 4.600 172,929 -0.01(-0.22%)
Sep 09, 2013 4.480 4.610 4.480 4.610 0 +0.13(+2.90%)
Sep 06, 2013 4.610 4.620 4.460 4.480 0 -0.10(-2.18%)
Sep 05, 2013 4.470 4.650 4.451 4.580 237,774 +0.11(+2.46%)
Sep 04, 2013 4.430 4.480 4.415 4.470 0 +0.03(+0.68%)
Sep 03, 2013 4.330 4.480 4.330 4.440 0 +0.13(+3.02%)
Aug 30, 2013 4.290 4.340 4.250 4.310 0 +0.00(+0.00%)
Aug 29, 2013 4.270 4.340 4.201 4.310 247,615 +0.02(+0.47%)
Aug 28, 2013 4.320 4.330 4.200 4.290 0 -0.03(-0.69%)
Aug 27, 2013 4.390 4.430 4.310 4.320 294,858 -0.12(-2.70%)
Aug 26, 2013 4.400 4.480 4.370 4.440 0 +0.04(+0.91%)
Aug 23, 2013 4.450 4.460 4.320 4.400 0 -0.05(-1.12%)
Aug 22, 2013 4.440 4.540 4.430 4.450 143,947 +0.01(+0.23%)
Aug 21, 2013 4.480 4.540 4.430 4.440 0 -0.05(-1.11%)
Aug 20, 2013 4.420 4.540 4.400 4.490 215,909 +0.06(+1.35%)
Aug 19, 2013 4.320 4.480 4.320 4.430 297,800 +0.11(+2.55%)
Aug 16, 2013 4.310 4.410 4.300 4.320 0 -0.01(-0.23%)
Aug 15, 2013 4.450 4.460 4.310 4.330 307,108 -0.14(-3.13%)
Aug 14, 2013 4.430 4.510 4.370 4.470 262,639 +0.07(+1.59%)
Aug 13, 2013 4.440 4.480 4.370 4.400 250,527 -0.05(-1.12%)
Aug 12, 2013 4.470 4.500 4.320 4.450 527,492 -0.05(-1.11%)
Aug 09, 2013 4.520 4.540 4.450 4.500 221,724 -0.04(-0.88%)
Aug 08, 2013 4.690 4.700 4.510 4.540 331,501 -0.11(-2.37%)
Aug 07, 2013 4.600 4.720 4.510 4.650 486,777 +0.05(+1.09%)
Aug 06, 2013 4.630 4.690 4.580 4.600 241,398 -0.03(-0.65%)
Aug 05, 2013 4.640 4.650 4.570 4.630 249,585 +0.00(+0.00%)
Aug 02, 2013 4.590 4.680 4.520 4.630 323,012 +0.04(+0.87%)
Aug 01, 2013 4.560 4.600 4.500 4.590 396,432 +0.09(+2.00%)
Jul 31, 2013 4.560 4.575 4.460 4.500 0 -0.06(-1.32%)
Jul 30, 2013 4.530 4.580 4.510 4.560 0 +0.06(+1.33%)
Jul 29, 2013 4.450 4.540 4.390 4.500 0 +0.04(+0.90%)
Jul 26, 2013 4.480 4.550 4.380 4.460 0 -0.07(-1.55%)
Jul 25, 2013 4.240 4.550 4.240 4.530 0 +0.28(+6.59%)
Jul 24, 2013 4.270 4.330 4.160 4.250 0 -0.04(-0.93%)
Jul 23, 2013 4.210 4.350 4.190 4.290 456,240 +0.11(+2.63%)
Jul 22, 2013 4.110 4.200 4.140 4.180 0 +0.04(+0.97%)
Jul 19, 2013 4.200 4.210 4.090 4.140 0 -0.08(-1.90%)
Jul 18, 2013 4.390 4.430 4.200 4.220 0 -0.13(-2.99%)
Jul 17, 2013 4.450 4.450 4.340 4.350 203,070 -0.08(-1.81%)
Jul 16, 2013 4.400 4.430 4.350 4.430 0 +0.03(+0.68%)
Jul 15, 2013 4.290 4.400 4.270 4.400 0 +0.13(+3.04%)
Jul 12, 2013 4.310 4.395 4.270 4.270 0 -0.03(-0.70%)
Jul 11, 2013 4.320 4.340 4.290 4.300 0 +0.02(+0.47%)
Jul 10, 2013 4.300 4.330 4.270 4.280 0 -0.05(-1.15%)
Jul 09, 2013 4.280 4.350 4.240 4.330 0 +0.09(+2.12%)
Jul 08, 2013 4.300 4.300 4.230 4.240 0 -0.04(-0.93%)
Jul 05, 2013 4.250 4.305 4.190 4.280 0 +0.05(+1.18%)
Jul 03, 2013 4.220 4.290 4.200 4.230 0 +0.04(+0.95%)
Jul 02, 2013 4.340 4.350 4.150 4.190 0 -0.13(-3.01%)
Jul 01, 2013 4.250 4.350 4.210 4.320 0 +0.09(+2.13%)
Jun 28, 2013 4.170 4.320 4.160 4.230 1,063,609 +0.05(+1.20%)
Jun 27, 2013 4.150 4.240 4.050 4.180 0 +0.07(+1.70%)
Jun 26, 2013 4.150 4.170 4.060 4.110 0 -0.01(-0.24%)
Jun 25, 2013 4.180 4.180 4.100 4.120 0 +0.00(+0.00%)
Jun 24, 2013 4.070 4.200 4.000 4.120 0 +0.03(+0.73%)
Jun 21, 2013 4.090 4.101 4.020 4.090 373,205 +0.03(+0.74%)
Jun 20, 2013 4.060 4.110 4.020 4.060 0 -0.07(-1.69%)
Jun 19, 2013 4.150 4.230 4.110 4.130 0 -0.02(-0.48%)
Jun 18, 2013 4.070 4.230 3.990 4.150 0 +0.10(+2.47%)
Jun 17, 2013 3.980 4.070 3.910 4.050 0 +0.12(+3.05%)
Jun 14, 2013 3.980 4.010 3.900 3.930 0 -0.07(-1.75%)
Jun 13, 2013 4.030 4.030 3.950 4.000 310,587 -0.02(-0.50%)
Jun 12, 2013 4.160 4.160 4.010 4.020 484,316 -0.11(-2.66%)
Jun 11, 2013 4.050 4.210 4.010 4.130 934,749 +0.06(+1.47%)
Jun 10, 2013 4.060 4.090 4.020 4.070 0 +0.04(+0.99%)
Jun 07, 2013 3.970 4.040 3.920 4.030 0 +0.05(+1.26%)
Jun 06, 2013 3.970 4.000 3.900 3.980 196,053 +0.01(+0.25%)
Jun 05, 2013 3.950 4.000 3.870 3.970 0 +0.03(+0.76%)
Jun 04, 2013 4.000 4.030 3.900 3.940 0 -0.04(-1.01%)
Jun 03, 2013 3.990 4.070 3.870 3.980 493,674 -0.01(-0.25%)
May 31, 2013 4.030 4.090 3.960 3.990 542,907 -0.08(-1.97%)
May 30, 2013 3.870 4.120 3.870 4.070 1,074,025 +0.27(+7.11%)
May 29, 2013 3.680 3.810 3.660 3.800 265,332 +0.10(+2.70%)
May 28, 2013 3.750 3.799 3.670 3.700 330,293 +0.00(+0.00%)
May 24, 2013 3.790 3.800 3.690 3.700 0 -0.11(-2.89%)
May 23, 2013 3.740 3.820 3.700 3.810 0 +0.04(+1.06%)
May 22, 2013 3.800 3.885 3.750 3.770 0 -0.02(-0.53%)
May 21, 2013 3.800 3.880 3.780 3.790 0 -0.03(-0.79%)
May 20, 2013 3.980 4.020 3.760 3.820 0 -0.14(-3.54%)
May 17, 2013 4.050 4.200 3.940 3.960 0 -0.08(-1.98%)
May 16, 2013 3.820 4.110 3.780 4.040 2,511,528 +0.21(+5.48%)
May 15, 2013 3.650 3.850 3.650 3.830 507,838 +0.18(+4.93%)
May 13, 2013 3.650 3.660 3.600 3.650 0 +0.00(+0.00%)
May 10, 2013 3.680 3.680 3.600 3.650 0 +0.00(+0.00%)
May 09, 2013 3.680 3.700 3.620 3.650 0 -0.02(-0.54%)
May 08, 2013 3.720 3.740 3.630 3.670 0 -0.05(-1.34%)
May 07, 2013 3.740 3.770 3.670 3.720 0 +0.03(+0.81%)
May 06, 2013 3.730 3.750 3.661 3.690 197,012 -0.04(-1.07%)
May 03, 2013 3.710 3.760 3.660 3.730 0 +0.07(+1.91%)
May 02, 2013 3.640 3.670 3.600 3.660 0 +0.05(+1.39%)
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.