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

Digimarc Corp (NQ: DMRC )

22.99 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 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 (%)
Dec 29, 2017 36.15 36.15 36.15 0 -0.15(-0.41%)
Dec 28, 2017 36.50 36.63 36.15 36.30 12,183 -0.05(-0.14%)
Dec 27, 2017 36.45 36.75 35.80 36.35 26,653 +0.05(+0.14%)
Dec 26, 2017 36.30 37.05 36.00 36.30 20,947 -0.20(-0.55%)
Dec 22, 2017 37.05 37.15 36.35 36.50 17,486 -0.65(-1.75%)
Dec 21, 2017 37.50 37.95 37.04 37.15 29,612 -0.15(-0.40%)
Dec 20, 2017 37.50 37.85 37.05 37.30 34,956 +0.05(+0.13%)
Dec 19, 2017 37.05 37.88 36.90 37.25 70,569 +0.15(+0.40%)
Dec 18, 2017 36.75 37.50 36.75 37.10 58,323 +0.85(+2.34%)
Dec 15, 2017 35.85 36.80 35.75 36.25 84,803 +0.40(+1.12%)
Dec 14, 2017 36.25 36.95 35.65 35.85 49,334 -0.35(-0.97%)
Dec 13, 2017 35.80 36.65 35.80 36.20 33,458 +0.45(+1.26%)
Dec 12, 2017 36.30 37.10 35.60 35.75 43,293 -0.45(-1.24%)
Dec 11, 2017 35.80 36.84 35.50 36.20 73,036 +0.65(+1.83%)
Dec 08, 2017 36.15 36.55 35.45 35.55 45,600 -0.50(-1.39%)
Dec 07, 2017 34.85 36.25 34.60 36.05 36,826 +1.30(+3.74%)
Dec 06, 2017 34.30 35.45 34.20 34.75 43,048 +0.45(+1.31%)
Dec 05, 2017 34.70 35.30 34.30 34.30 38,015 -0.65(-1.86%)
Dec 04, 2017 36.40 36.40 34.60 34.95 43,043 -1.30(-3.59%)
Dec 01, 2017 37.50 37.65 34.91 36.25 81,858 -1.25(-3.33%)
Nov 30, 2017 38.45 38.45 37.30 37.50 49,569 -0.60(-1.57%)
Nov 29, 2017 38.55 38.80 37.85 38.10 67,450 -0.50(-1.30%)
Nov 28, 2017 38.50 38.90 37.75 38.60 42,608 +0.20(+0.52%)
Nov 27, 2017 38.30 38.75 38.05 38.40 39,782 +0.05(+0.13%)
Nov 24, 2017 38.50 38.52 37.85 38.35 18,707 +0.05(+0.13%)
Nov 22, 2017 38.30 39.14 38.10 38.30 37,876 +0.15(+0.39%)
Nov 21, 2017 38.10 39.15 37.85 38.15 48,122 +0.15(+0.39%)
Nov 20, 2017 36.70 38.70 36.60 38.00 78,855 +1.30(+3.54%)
Nov 17, 2017 36.40 36.85 36.00 36.70 24,664 +0.35(+0.96%)
Nov 16, 2017 36.70 36.95 35.65 36.35 46,855 +0.00(+0.00%)
Nov 15, 2017 36.20 36.95 35.95 36.35 48,905 -0.25(-0.68%)
Nov 14, 2017 36.15 37.05 35.70 36.60 37,453 +0.15(+0.41%)
Nov 13, 2017 35.45 37.25 34.70 36.45 82,816 +0.95(+2.68%)
Nov 10, 2017 35.00 35.95 34.95 35.50 31,736 +0.15(+0.42%)
Nov 09, 2017 35.75 36.30 34.62 35.35 48,967 -0.90(-2.48%)
Nov 08, 2017 36.95 37.45 35.65 36.25 48,711 -0.95(-2.55%)
Nov 07, 2017 37.25 37.50 36.30 37.20 117,534 +0.05(+0.13%)
Nov 06, 2017 36.55 37.35 36.15 37.15 49,472 +0.50(+1.36%)
Nov 03, 2017 35.60 36.85 35.30 36.65 52,484 +0.80(+2.23%)
Nov 02, 2017 35.35 36.05 35.10 35.85 51,852 +0.55(+1.56%)
Nov 01, 2017 36.15 36.15 34.65 35.30 72,692 -0.40(-1.12%)
Oct 31, 2017 35.25 36.10 34.80 35.70 71,167 +0.45(+1.28%)
Oct 30, 2017 35.00 35.70 34.45 35.25 86,366 -0.05(-0.14%)
Oct 27, 2017 34.30 36.12 33.15 35.30 168,581 +2.45(+7.46%)
Oct 26, 2017 34.25 34.40 32.55 32.85 50,183 -1.10(-3.24%)
Oct 25, 2017 35.90 36.10 33.40 33.95 102,361 -2.15(-5.96%)
Oct 24, 2017 36.20 36.39 35.05 36.10 111,240 +0.25(+0.70%)
Oct 23, 2017 36.80 36.80 35.80 35.85 68,536 -0.85(-2.32%)
Oct 20, 2017 36.55 37.00 36.35 36.70 40,809 +0.15(+0.41%)
Oct 19, 2017 36.35 37.00 36.03 36.55 38,383 -0.15(-0.41%)
Oct 18, 2017 36.40 37.00 36.25 36.70 19,768 +0.25(+0.69%)
Oct 17, 2017 36.35 36.60 36.06 36.45 30,536 +0.00(+0.00%)
Oct 16, 2017 36.60 36.60 36.20 36.45 37,421 -0.20(-0.55%)
Oct 13, 2017 37.05 37.10 36.10 36.65 49,057 -0.20(-0.54%)
Oct 12, 2017 36.15 37.20 36.15 36.85 59,635 +0.35(+0.96%)
Oct 11, 2017 36.65 37.00 36.30 36.50 35,423 +0.00(+0.00%)
Oct 10, 2017 36.60 36.71 36.26 36.50 48,185 +0.15(+0.41%)
Oct 09, 2017 35.85 36.62 35.85 36.35 47,808 +0.10(+0.28%)
Oct 06, 2017 35.80 36.40 35.55 36.25 37,108 +0.15(+0.42%)
Oct 05, 2017 36.55 36.55 35.70 36.10 48,562 -0.25(-0.69%)
Oct 04, 2017 35.85 36.70 35.60 36.35 95,536 +0.20(+0.55%)
Oct 03, 2017 34.40 36.50 34.40 36.15 56,699 +1.60(+4.63%)
Oct 02, 2017 36.80 36.92 34.30 34.55 59,227 -2.05(-5.60%)
Sep 29, 2017 36.10 36.80 35.50 36.60 92,759 +0.75(+2.09%)
Sep 28, 2017 33.75 36.35 33.75 35.85 141,554 +2.15(+6.38%)
Sep 27, 2017 32.65 34.00 32.65 33.70 61,563 +1.10(+3.37%)
Sep 26, 2017 32.40 32.80 32.40 32.60 23,939 +0.30(+0.93%)
Sep 25, 2017 32.22 32.88 32.15 32.30 34,281 -0.40(-1.22%)
Sep 22, 2017 32.35 32.95 32.30 32.70 29,362 +0.25(+0.77%)
Sep 21, 2017 32.50 32.52 32.20 32.45 27,788 -0.30(-0.92%)
Sep 20, 2017 32.65 32.80 32.35 32.75 33,830 -0.05(-0.15%)
Sep 19, 2017 32.95 32.95 32.35 32.80 41,582 -0.30(-0.91%)
Sep 18, 2017 33.00 33.60 32.80 33.10 69,611 +0.10(+0.30%)
Sep 15, 2017 32.10 33.15 31.90 33.00 98,482 +0.95(+2.96%)
Sep 14, 2017 32.00 32.45 31.95 32.05 66,456 -0.20(-0.62%)
Sep 13, 2017 32.35 32.35 31.50 32.25 51,822 -0.05(-0.15%)
Sep 12, 2017 30.80 32.40 30.65 32.30 84,531 +1.40(+4.53%)
Sep 11, 2017 30.00 31.00 29.95 30.90 33,173 +1.00(+3.34%)
Sep 08, 2017 30.95 31.10 29.80 29.90 50,349 -1.15(-3.70%)
Sep 07, 2017 31.00 31.45 30.45 31.05 35,366 +0.60(+1.97%)
Sep 06, 2017 30.95 31.30 30.25 30.45 39,550 -0.50(-1.62%)
Sep 05, 2017 30.55 31.15 30.25 30.95 41,970 +0.45(+1.48%)
Sep 01, 2017 31.05 31.30 30.05 30.50 37,167 -0.40(-1.29%)
Aug 31, 2017 31.59 31.59 30.75 30.90 48,612 +0.00(+0.00%)
Aug 30, 2017 29.70 31.60 29.70 30.90 100,612 +1.30(+4.39%)
Aug 29, 2017 29.60 30.00 28.70 29.60 65,593 -0.15(-0.50%)
Aug 28, 2017 28.45 30.00 28.25 29.75 81,962 +1.40(+4.94%)
Aug 25, 2017 28.60 28.60 27.70 28.35 39,275 -0.05(-0.18%)
Aug 24, 2017 28.45 28.80 28.00 28.40 42,868 -0.10(-0.35%)
Aug 23, 2017 27.40 28.80 27.40 28.50 41,465 +0.95(+3.45%)
Aug 22, 2017 27.95 28.15 27.35 27.55 59,590 -0.35(-1.25%)
Aug 21, 2017 28.10 28.30 27.60 27.90 42,977 -0.15(-0.53%)
Aug 18, 2017 27.70 28.95 27.55 28.05 63,246 +0.10(+0.36%)
Aug 17, 2017 28.60 29.00 27.60 27.95 57,743 -0.65(-2.27%)
Aug 16, 2017 28.65 29.05 28.15 28.60 36,889 -0.25(-0.87%)
Aug 15, 2017 29.00 29.05 28.70 28.85 41,975 -0.25(-0.86%)
Aug 14, 2017 28.95 29.95 28.65 29.10 49,509 +0.45(+1.57%)
Aug 11, 2017 28.55 29.10 27.75 28.65 76,399 +0.20(+0.70%)
Aug 10, 2017 28.25 28.80 28.15 28.45 92,425 +0.00(+0.00%)
Aug 09, 2017 29.80 29.90 28.30 28.45 136,197 -1.55(-5.17%)
Aug 08, 2017 30.85 31.05 29.70 30.00 68,333 -0.95(-3.07%)
Aug 07, 2017 30.60 31.10 29.95 30.95 117,812 +0.30(+0.98%)
Aug 04, 2017 31.40 30.20 30.65 52,015 -0.65(-2.08%)
Aug 03, 2017 31.20 31.40 30.50 31.30 134,433 +0.25(+0.81%)
Aug 02, 2017 31.40 31.40 30.35 31.05 76,196 -0.20(-0.64%)
Aug 01, 2017 31.40 31.50 30.25 31.25 169,207 -0.10(-0.32%)
Jul 31, 2017 30.90 31.35 30.15 31.35 128,298 +0.45(+1.46%)
Jul 28, 2017 30.20 31.35 30.00 30.90 130,661 +0.40(+1.31%)
Jul 27, 2017 29.50 31.55 29.24 30.50 223,477 +0.35(+1.16%)
Jul 26, 2017 30.30 30.80 29.75 30.15 193,938 -0.05(-0.17%)
Jul 25, 2017 30.90 31.00 29.95 30.20 119,134 -0.55(-1.79%)
Jul 24, 2017 30.65 31.38 30.51 30.75 161,124 +0.25(+0.82%)
Jul 21, 2017 32.70 32.70 30.40 30.50 205,945 -2.20(-6.73%)
Jul 20, 2017 32.75 31.05 32.70 152,893 +1.65(+5.31%)
Jul 19, 2017 30.60 31.25 30.43 31.05 86,904 +0.60(+1.97%)
Jul 18, 2017 31.15 31.55 29.95 30.45 152,683 -0.50(-1.62%)
Jul 17, 2017 32.65 32.65 30.75 30.95 194,214 -1.70(-5.21%)
Jul 14, 2017 31.60 32.85 31.60 32.65 135,036 +0.75(+2.35%)
Jul 13, 2017 31.35 32.75 30.90 31.90 191,808 +0.55(+1.75%)
Jul 12, 2017 31.10 32.00 30.55 31.35 185,094 +0.75(+2.45%)
Jul 11, 2017 31.00 31.35 29.75 30.60 234,231 -0.35(-1.13%)
Jul 10, 2017 32.75 33.24 30.75 30.95 595,484 -0.15(-0.48%)
Jul 07, 2017 38.40 30.88 31.10 571,123 -7.30(-19.01%)
Jul 06, 2017 39.50 40.30 38.25 38.40 66,251 -1.10(-2.78%)
Jul 05, 2017 38.25 39.90 37.50 39.50 68,951 +1.20(+3.13%)
Jul 03, 2017 40.30 40.30 38.15 38.30 45,576 -1.85(-4.61%)
Jun 30, 2017 41.00 41.27 40.10 40.15 84,180 -0.85(-2.07%)
Jun 29, 2017 41.00 41.15 38.60 41.00 99,811 +0.25(+0.61%)
Jun 28, 2017 41.10 41.15 39.36 40.75 59,567 +0.00(+0.00%)
Jun 27, 2017 41.40 41.75 40.50 40.75 113,427 -0.45(-1.09%)
Jun 26, 2017 39.20 41.50 38.63 41.20 99,693 +0.60(+1.48%)
Jun 23, 2017 40.79 40.60 126,100 +1.20(+3.05%)
Jun 22, 2017 38.45 40.00 38.45 39.40 94,074 +1.05(+2.74%)
Jun 21, 2017 38.00 39.10 37.75 38.35 61,154 +0.45(+1.19%)
Jun 20, 2017 38.95 39.95 37.80 37.90 145,388 -0.75(-1.94%)
Jun 19, 2017 37.70 39.23 37.05 38.65 201,885 +1.65(+4.46%)
Jun 16, 2017 32.90 37.25 32.90 37.00 152,488 +3.80(+11.45%)
Jun 15, 2017 32.55 33.35 32.55 33.20 22,871 +0.30(+0.91%)
Jun 14, 2017 33.65 34.12 32.80 32.90 53,301 -0.70(-2.08%)
Jun 13, 2017 34.80 34.90 33.40 33.60 33,538 -0.95(-2.75%)
Jun 12, 2017 34.80 35.68 34.34 34.55 66,057 -0.55(-1.57%)
Jun 09, 2017 36.35 36.84 34.64 35.10 74,092 -1.15(-3.17%)
Jun 08, 2017 35.90 36.45 35.35 36.25 41,707 +0.20(+0.55%)
Jun 07, 2017 35.25 36.10 34.85 36.05 47,252 +0.95(+2.71%)
Jun 06, 2017 34.60 35.45 34.60 35.10 46,213 +0.35(+1.01%)
Jun 05, 2017 34.85 35.65 33.50 34.75 105,056 -0.50(-1.42%)
Jun 02, 2017 34.05 36.70 33.75 35.25 131,311 +1.40(+4.14%)
Jun 01, 2017 35.05 35.35 33.55 33.85 69,095 -1.00(-2.87%)
May 31, 2017 35.70 35.95 34.55 34.85 43,522 -0.85(-2.38%)
May 30, 2017 36.00 37.00 34.90 35.70 114,111 -0.40(-1.11%)
May 26, 2017 33.60 36.99 32.94 36.10 260,396 +2.45(+7.28%)
May 25, 2017 34.35 35.30 33.10 33.65 107,570 -0.75(-2.18%)
May 24, 2017 31.05 34.75 31.05 34.40 187,139 +3.50(+11.33%)
May 23, 2017 30.30 31.20 30.05 30.90 26,293 +0.55(+1.81%)
May 22, 2017 30.25 30.50 30.05 30.35 24,420 +0.10(+0.33%)
May 19, 2017 31.25 31.31 30.15 30.25 31,791 -1.10(-3.51%)
May 18, 2017 30.55 31.55 30.35 31.35 38,905 +0.85(+2.79%)
May 17, 2017 31.00 31.30 30.35 30.50 37,428 -0.80(-2.56%)
May 16, 2017 31.45 31.95 31.15 31.30 47,243 +0.00(+0.00%)
May 15, 2017 30.30 32.15 30.30 31.30 105,320 +1.05(+3.47%)
May 12, 2017 30.95 30.95 29.90 30.25 28,893 -0.15(-0.49%)
May 11, 2017 31.00 31.00 30.05 30.40 25,366 -0.60(-1.94%)
May 10, 2017 30.95 31.10 30.05 31.00 29,682 +0.15(+0.49%)
May 09, 2017 29.95 31.15 29.75 30.85 41,344 +0.85(+2.83%)
May 08, 2017 29.65 30.15 28.95 30.00 36,137 +0.50(+1.69%)
May 05, 2017 29.05 29.90 28.45 29.50 41,696 +0.50(+1.72%)
May 04, 2017 28.70 29.20 28.15 29.00 20,591 +0.45(+1.58%)
May 03, 2017 28.95 29.05 28.05 28.55 23,307 -0.60(-2.06%)
May 02, 2017 28.30 29.45 28.30 29.15 44,040 +0.35(+1.22%)
May 01, 2017 29.10 29.20 28.50 28.80 25,101 -0.05(-0.17%)
Apr 28, 2017 29.30 29.65 28.60 28.85 27,777 -0.55(-1.87%)
Apr 27, 2017 29.25 30.07 28.05 29.40 64,303 +0.30(+1.03%)
Apr 26, 2017 29.90 30.60 29.10 29.10 53,640 -0.70(-2.35%)
Apr 25, 2017 30.00 31.35 29.73 29.80 84,959 -0.25(-0.83%)
Apr 24, 2017 29.00 30.15 29.00 30.05 66,330 +1.35(+4.70%)
Apr 21, 2017 28.50 28.85 28.10 28.70 38,370 +0.15(+0.53%)
Apr 20, 2017 28.05 28.70 28.00 28.55 30,160 +0.70(+2.51%)
Apr 19, 2017 28.05 28.45 27.70 27.85 27,898 +0.05(+0.18%)
Apr 18, 2017 27.95 28.20 27.55 27.80 19,398 -0.15(-0.54%)
Apr 17, 2017 27.20 28.10 27.20 27.95 28,052 +0.80(+2.95%)
Apr 13, 2017 27.05 27.55 26.75 27.15 23,036 -0.20(-0.73%)
Apr 12, 2017 28.00 28.00 26.90 27.35 30,960 -0.70(-2.50%)
Apr 11, 2017 28.05 28.50 27.75 28.05 35,570 -0.20(-0.71%)
Apr 10, 2017 27.90 29.00 27.75 28.25 42,310 +0.50(+1.80%)
Apr 07, 2017 27.10 28.15 26.85 27.75 52,961 +0.65(+2.40%)
Apr 06, 2017 26.90 27.30 26.50 27.10 60,140 +0.40(+1.50%)
Apr 05, 2017 26.80 27.40 26.35 26.70 34,925 +0.00(+0.00%)
Apr 04, 2017 26.30 26.70 26.00 26.70 29,745 +0.20(+0.75%)
Apr 03, 2017 27.00 27.15 26.05 26.50 43,156 -0.50(-1.85%)
Mar 31, 2017 26.55 27.35 26.45 27.00 45,615 +0.70(+2.66%)
Mar 30, 2017 26.45 26.83 25.60 26.30 37,791 -0.05(-0.19%)
Mar 29, 2017 25.50 26.60 25.05 26.35 30,566 +1.00(+3.94%)
Mar 28, 2017 25.45 25.45 24.79 25.35 19,577 -0.15(-0.59%)
Mar 27, 2017 24.20 25.65 24.20 25.50 54,470 +0.65(+2.62%)
Mar 24, 2017 25.30 25.50 24.45 24.85 51,499 -0.35(-1.39%)
Mar 23, 2017 25.80 25.80 25.10 25.20 27,301 -0.40(-1.56%)
Mar 22, 2017 25.80 25.90 24.85 25.60 37,390 -0.10(-0.39%)
Mar 21, 2017 27.00 27.25 25.55 25.70 47,188 -1.30(-4.81%)
Mar 20, 2017 26.05 27.15 25.85 27.00 34,983 +0.85(+3.25%)
Mar 17, 2017 25.50 26.40 25.00 26.15 53,935 +0.50(+1.95%)
Mar 16, 2017 25.25 26.18 25.25 25.65 39,907 +0.20(+0.79%)
Mar 15, 2017 24.85 25.60 24.55 25.45 36,346 +0.80(+3.25%)
Mar 14, 2017 24.75 25.23 24.50 24.65 45,765 -0.25(-1.00%)
Mar 13, 2017 25.00 25.45 24.75 24.90 29,618 +0.00(+0.00%)
Mar 10, 2017 25.30 25.30 24.60 24.90 26,549 -0.10(-0.40%)
Mar 09, 2017 25.35 25.35 24.85 25.00 24,761 -0.20(-0.79%)
Mar 08, 2017 25.50 25.67 25.20 25.20 30,134 -0.35(-1.37%)
Mar 07, 2017 25.65 25.85 25.50 25.55 32,598 -0.35(-1.35%)
Mar 06, 2017 25.50 26.10 25.50 25.90 23,552 +0.10(+0.39%)
Mar 03, 2017 25.75 25.90 25.60 25.80 36,728 +0.00(+0.00%)
Mar 02, 2017 25.65 25.85 25.50 25.80 41,272 +0.00(+0.00%)
Mar 01, 2017 25.50 25.98 25.30 25.80 59,200 +0.60(+2.38%)
Feb 28, 2017 26.00 26.05 25.15 25.20 54,115 -0.90(-3.45%)
Feb 27, 2017 26.14 26.95 26.00 26.10 50,266 +0.15(+0.58%)
Feb 24, 2017 26.10 26.52 25.38 25.95 42,721 -0.55(-2.08%)
Feb 23, 2017 24.55 27.25 24.55 26.50 85,153 +1.85(+7.51%)
Feb 22, 2017 25.10 26.20 24.60 24.65 58,163 -1.00(-3.90%)
Feb 21, 2017 26.60 27.09 25.35 25.65 44,335 -0.85(-3.21%)
Feb 17, 2017 26.50 26.50 26.50 0 +1.15(+4.54%)
Feb 16, 2017 25.15 25.50 25.15 25.35 17,958 +0.20(+0.80%)
Feb 15, 2017 25.00 25.15 24.70 25.15 21,265 +0.15(+0.60%)
Feb 14, 2017 25.15 25.15 24.65 25.00 30,165 +0.05(+0.20%)
Feb 13, 2017 25.05 25.05 24.77 24.95 25,859 -0.10(-0.40%)
Feb 10, 2017 25.30 25.30 24.90 25.05 23,166 +0.00(+0.00%)
Feb 09, 2017 25.00 25.62 24.85 25.05 47,721 -0.05(-0.20%)
Feb 08, 2017 24.85 25.15 24.60 25.10 30,931 +0.00(+0.00%)
Feb 07, 2017 25.15 25.24 24.60 25.10 38,696 +0.00(+0.00%)
Feb 06, 2017 25.75 25.75 25.05 25.10 35,684 -0.90(-3.46%)
Feb 03, 2017 25.80 27.90 25.70 26.00 41,960 +0.45(+1.76%)
Feb 02, 2017 25.60 26.10 25.45 25.55 26,268 -0.05(-0.20%)
Feb 01, 2017 26.60 26.60 25.50 25.60 37,203 -0.80(-3.03%)
Jan 31, 2017 26.25 26.75 26.00 26.40 47,471 +0.25(+0.96%)
Jan 30, 2017 26.70 26.70 25.65 26.15 47,526 -0.55(-2.06%)
Jan 27, 2017 26.15 27.15 25.95 26.70 44,742 +0.55(+2.10%)
Jan 26, 2017 26.35 26.40 25.15 26.15 50,810 -0.05(-0.19%)
Jan 25, 2017 26.00 27.15 25.80 26.20 61,379 +0.25(+0.96%)
Jan 24, 2017 25.00 26.00 24.50 25.95 56,684 +1.00(+4.01%)
Jan 23, 2017 25.20 26.00 24.40 24.95 123,752 -0.50(-1.96%)
Jan 20, 2017 25.80 26.10 25.15 25.45 72,920 -0.15(-0.59%)
Jan 19, 2017 26.25 26.25 25.45 25.60 110,441 -0.50(-1.92%)
Jan 18, 2017 26.50 26.55 25.65 26.10 113,024 -0.25(-0.95%)
Jan 17, 2017 28.70 28.70 25.80 26.35 199,531 -2.95(-10.07%)
Jan 13, 2017 29.30 29.30 29.30 0 +0.40(+1.38%)
Jan 12, 2017 29.10 29.37 28.40 28.90 63,447 -0.30(-1.03%)
Jan 11, 2017 29.65 30.35 29.05 29.20 62,151 -0.35(-1.18%)
Jan 10, 2017 28.40 29.70 28.35 29.55 42,135 +1.25(+4.42%)
Jan 09, 2017 29.15 29.15 28.25 28.30 46,409 -0.95(-3.25%)
Jan 06, 2017 29.85 29.85 28.55 29.25 72,310 -0.45(-1.52%)
Jan 05, 2017 30.25 30.35 29.45 29.70 30,883 -0.55(-1.82%)
Jan 04, 2017 30.05 30.60 30.05 30.25 30,283 +0.60(+2.02%)
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.