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

Silvercrest Ast Cm A (NQ: SAMG )

15.08 +0.08 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Apr 29, 2016 9.414 9.521 9.338 9.356 9,576 -0.09(-0.99%)
Apr 28, 2016 9.536 9.643 9.443 9.450 31,163 -0.11(-1.13%)
Apr 27, 2016 9.500 9.586 9.500 9.557 20,912 +0.04(+0.45%)
Apr 26, 2016 9.550 9.579 9.428 9.514 18,374 +0.03(+0.30%)
Apr 25, 2016 9.471 9.486 9.364 9.486 18,269 +0.03(+0.30%)
Apr 22, 2016 9.371 9.478 9.277 9.457 30,523 +0.00(+0.00%)
Apr 21, 2016 9.478 9.493 9.292 9.457 25,783 +0.03(+0.27%)
Apr 20, 2016 9.313 9.507 9.234 9.432 33,791 +0.10(+1.12%)
Apr 19, 2016 9.457 9.457 8.940 9.328 50,439 -0.11(-1.22%)
Apr 18, 2016 9.514 9.665 8.646 9.443 36,258 -0.06(-0.68%)
Apr 15, 2016 9.435 9.608 9.364 9.507 20,955 +0.06(+0.61%)
Apr 14, 2016 9.328 9.500 9.217 9.450 25,026 +0.27(+2.97%)
Apr 13, 2016 8.904 9.256 8.904 9.177 33,978 +0.27(+2.98%)
Apr 12, 2016 8.912 8.962 8.818 8.912 30,297 -0.01(-0.08%)
Apr 11, 2016 8.904 9.138 8.747 8.919 48,819 +0.15(+1.72%)
Apr 08, 2016 8.969 9.138 8.683 8.768 13,449 -0.02(-0.24%)
Apr 07, 2016 8.912 9.127 8.574 8.790 143,291 -0.14(-1.53%)
Apr 06, 2016 8.969 9.127 8.646 8.926 38,259 -0.11(-1.19%)
Apr 05, 2016 9.077 9.412 8.962 9.034 48,375 -0.15(-1.64%)
Apr 04, 2016 9.399 9.428 8.976 9.184 43,606 -0.24(-2.59%)
Apr 01, 2016 9.177 9.730 9.148 9.428 74,413 +0.29(+3.14%)
Mar 31, 2016 9.371 9.435 9.141 9.141 14,427 -0.18(-1.92%)
Mar 30, 2016 9.184 9.428 9.170 9.321 27,115 +0.11(+1.17%)
Mar 29, 2016 8.818 9.342 8.718 9.213 17,110 +0.32(+3.55%)
Mar 28, 2016 8.797 8.933 8.797 8.897 41,378 +0.11(+1.22%)
Mar 24, 2016 8.754 8.790 8.790 8.790 21,323 -0.06(-0.65%)
Mar 23, 2016 8.926 8.926 8.790 8.847 6,912 +0.05(+0.57%)
Mar 22, 2016 8.919 8.933 8.768 8.797 16,175 -0.12(-1.37%)
Mar 21, 2016 8.912 9.331 8.395 8.919 26,813 +0.03(+0.32%)
Mar 18, 2016 8.108 9.069 8.068 8.890 80,194 +0.81(+10.04%)
Mar 17, 2016 8.094 8.108 8.051 8.079 29,787 +0.02(+0.27%)
Mar 16, 2016 8.129 8.187 7.968 8.058 11,300 +0.00(+0.00%)
Mar 15, 2016 7.986 8.194 7.900 8.058 13,615 +0.03(+0.36%)
Mar 14, 2016 8.122 8.137 7.914 8.029 48,680 -0.09(-1.15%)
Mar 11, 2016 7.900 8.122 7.893 8.122 3,640 +0.25(+3.24%)
Mar 10, 2016 7.814 7.929 7.620 7.868 17,401 +0.13(+1.67%)
Mar 09, 2016 7.821 7.878 7.559 7.738 8,293 +0.10(+1.36%)
Mar 08, 2016 7.652 7.833 7.627 7.634 10,594 +0.05(+0.65%)
Mar 07, 2016 8.365 8.365 7.492 7.585 35,821 -0.30(-3.78%)
Mar 04, 2016 8.316 8.443 7.748 7.883 19,455 -0.54(-6.40%)
Mar 03, 2016 8.537 9.122 8.422 8.422 19,630 -0.09(-1.00%)
Mar 02, 2016 8.233 8.621 8.195 8.507 16,034 +0.18(+2.13%)
Mar 01, 2016 7.840 8.358 7.826 8.330 107,965 +0.58(+7.51%)
Feb 29, 2016 7.826 7.876 7.748 7.748 16,715 -0.08(-1.00%)
Feb 26, 2016 7.826 7.869 7.773 7.826 20,285 -0.01(-0.18%)
Feb 25, 2016 7.670 8.081 7.649 7.840 31,610 +0.08(+1.01%)
Feb 24, 2016 7.677 7.783 7.613 7.762 11,117 +0.14(+1.86%)
Feb 23, 2016 7.705 7.790 7.542 7.620 6,111 -0.11(-1.47%)
Feb 22, 2016 7.656 7.783 7.528 7.734 15,056 +0.18(+2.44%)
Feb 19, 2016 7.782 7.782 7.620 7.549 8,022 -0.10(-1.30%)
Feb 18, 2016 7.677 7.776 7.627 7.649 3,114 +0.09(+1.22%)
Feb 17, 2016 7.563 7.734 7.152 7.556 4,262 -0.11(-1.48%)
Feb 16, 2016 7.641 7.737 7.585 7.670 2,321 +0.09(+1.12%)
Feb 12, 2016 7.805 7.585 7.585 7.585 22,550 -0.11(-1.38%)
Feb 11, 2016 7.656 7.798 7.593 7.691 5,055 -0.02(-0.28%)
Feb 10, 2016 7.656 7.805 7.656 7.712 6,152 -0.01(-0.18%)
Feb 09, 2016 7.535 7.727 7.450 7.727 22,619 -0.02(-0.27%)
Feb 08, 2016 7.599 7.769 7.485 7.748 14,342 -0.03(-0.36%)
Feb 05, 2016 7.585 7.798 7.585 7.776 2,497 +0.23(+3.10%)
Feb 04, 2016 7.634 7.947 7.542 7.542 3,300 -0.21(-2.66%)
Feb 03, 2016 7.592 7.819 7.450 7.748 14,711 +0.17(+2.25%)
Feb 02, 2016 7.684 8.138 7.578 7.578 30,543 -0.18(-2.38%)
Feb 01, 2016 7.514 7.805 7.464 7.762 23,056 +0.12(+1.58%)
Jan 29, 2016 7.478 7.890 7.180 7.641 32,461 +0.24(+3.26%)
Jan 28, 2016 7.507 7.507 7.131 7.400 39,145 -0.05(-0.62%)
Jan 27, 2016 7.670 7.734 7.429 7.446 13,841 -0.27(-3.45%)
Jan 26, 2016 7.393 7.727 7.343 7.712 25,104 +0.27(+3.62%)
Jan 25, 2016 7.556 7.989 7.230 7.443 17,158 -0.13(-1.69%)
Jan 22, 2016 7.329 7.663 7.329 7.571 12,574 +0.33(+4.61%)
Jan 21, 2016 7.194 7.606 6.996 7.237 25,432 +0.03(+0.39%)
Jan 20, 2016 7.202 7.315 6.982 7.209 18,240 -0.10(-1.36%)
Jan 19, 2016 7.634 7.634 7.301 7.308 10,786 -0.36(-4.72%)
Jan 15, 2016 7.599 7.670 7.670 7.670 12,120 -0.09(-1.19%)
Jan 14, 2016 7.627 7.819 7.365 7.762 22,780 +0.09(+1.11%)
Jan 13, 2016 7.805 7.819 7.620 7.677 16,146 -0.13(-1.73%)
Jan 12, 2016 8.096 8.096 7.805 7.812 12,020 -0.12(-1.52%)
Jan 11, 2016 8.025 8.408 7.805 7.932 47,818 +0.02(+0.27%)
Jan 08, 2016 7.954 8.117 7.861 7.911 18,554 +0.05(+0.63%)
Jan 07, 2016 8.195 8.372 7.819 7.861 126,352 -0.41(-4.97%)
Jan 06, 2016 8.401 8.514 8.117 8.273 40,943 -0.21(-2.47%)
Jan 05, 2016 8.514 8.514 8.330 8.482 10,385 -0.03(-0.38%)
Jan 04, 2016 8.195 8.514 8.195 8.514 299,806 +0.08(+0.93%)
Dec 31, 2015 8.401 8.436 8.436 8.436 86,820 +0.07(+0.85%)
Dec 30, 2015 8.174 8.514 8.174 8.365 22,828 +0.04(+0.51%)
Dec 29, 2015 8.443 8.500 8.230 8.323 32,392 -0.06(-0.76%)
Dec 28, 2015 8.422 8.500 8.337 8.386 25,310 +0.08(+0.94%)
Dec 24, 2015 8.259 8.308 8.308 8.308 19,168 +0.07(+0.86%)
Dec 23, 2015 7.982 8.386 7.946 8.237 62,427 +0.27(+3.38%)
Dec 22, 2015 8.081 8.096 7.790 7.968 86,649 -0.21(-2.52%)
Dec 21, 2015 8.046 8.188 7.798 8.174 36,136 +0.10(+1.23%)
Dec 18, 2015 8.159 8.259 7.805 8.074 59,866 -0.28(-3.31%)
Dec 17, 2015 8.256 8.408 8.252 8.351 10,135 +0.06(+0.68%)
Dec 16, 2015 8.287 8.443 8.174 8.294 13,244 -0.03(-0.34%)
Dec 15, 2015 8.210 8.365 8.159 8.323 20,225 +0.13(+1.65%)
Dec 14, 2015 8.174 8.408 8.088 8.188 34,361 -0.22(-2.62%)
Dec 11, 2015 8.383 8.429 8.280 8.408 44,679 +0.01(+0.08%)
Dec 10, 2015 8.457 8.514 8.344 8.401 21,134 -0.06(-0.75%)
Dec 09, 2015 8.727 8.727 8.379 8.464 8,188 -0.16(-1.89%)
Dec 08, 2015 8.628 8.712 8.396 8.628 9,604 +0.00(+0.00%)
Dec 07, 2015 8.888 8.979 8.382 8.628 11,704 -0.20(-2.23%)
Dec 04, 2015 8.937 9.007 8.810 8.824 92,528 -0.13(-1.41%)
Dec 03, 2015 9.077 9.098 8.951 8.951 26,745 -0.10(-1.09%)
Dec 02, 2015 9.028 9.119 8.958 9.049 3,064 -0.03(-0.31%)
Dec 01, 2015 9.021 9.105 8.958 9.077 7,435 +0.04(+0.39%)
Nov 30, 2015 8.571 9.098 8.501 9.042 32,715 +0.54(+6.36%)
Nov 27, 2015 8.473 8.993 8.340 8.501 23,282 +0.07(+0.83%)
Nov 25, 2015 8.424 8.431 8.431 8.431 25,050 -0.05(-0.58%)
Nov 24, 2015 8.589 8.589 8.255 8.480 11,343 +0.08(+1.00%)
Nov 23, 2015 8.290 8.396 8.262 8.396 46,064 +0.14(+1.70%)
Nov 20, 2015 8.157 8.262 8.157 8.255 5,643 -0.01(-0.08%)
Nov 19, 2015 8.171 8.305 8.122 8.262 88,229 +0.11(+1.38%)
Nov 18, 2015 8.136 8.185 8.087 8.150 3,341 -0.04(-0.43%)
Nov 17, 2015 8.213 8.213 8.066 8.185 6,410 +0.08(+1.04%)
Nov 16, 2015 8.101 8.199 8.045 8.101 18,594 -0.01(-0.09%)
Nov 13, 2015 8.108 8.326 8.094 8.108 11,003 -0.09(-1.11%)
Nov 12, 2015 8.157 8.220 8.038 8.199 46,613 +0.08(+0.95%)
Nov 11, 2015 8.171 8.241 7.953 8.122 15,219 -0.06(-0.69%)
Nov 10, 2015 8.073 8.290 8.073 8.178 3,754 -0.15(-1.77%)
Nov 09, 2015 8.354 8.709 8.045 8.326 28,601 -0.09(-1.09%)
Nov 06, 2015 8.431 8.761 8.248 8.417 21,058 -0.15(-1.72%)
Nov 05, 2015 8.290 8.571 8.171 8.564 30,642 +0.26(+3.13%)
Nov 04, 2015 8.108 8.326 7.869 8.305 14,263 +0.22(+2.78%)
Nov 03, 2015 8.023 8.185 7.799 8.080 27,320 -0.06(-0.78%)
Nov 02, 2015 8.172 8.294 7.806 8.143 17,931 +0.34(+4.41%)
Oct 30, 2015 8.312 8.312 7.749 7.799 21,485 -0.45(-5.45%)
Oct 29, 2015 8.080 8.326 7.904 8.248 41,246 +0.15(+1.91%)
Oct 28, 2015 8.185 8.290 8.087 8.094 106,457 -0.02(-0.26%)
Oct 27, 2015 8.080 8.473 8.080 8.115 58,793 -0.03(-0.35%)
Oct 26, 2015 8.080 8.297 8.080 8.143 5,310 +0.06(+0.70%)
Oct 23, 2015 8.066 8.312 7.954 8.087 21,688 -0.06(-0.69%)
Oct 22, 2015 8.115 8.143 8.070 8.143 7,564 +0.06(+0.78%)
Oct 21, 2015 7.911 8.080 7.879 8.080 30,856 +0.20(+2.59%)
Oct 20, 2015 8.073 8.178 7.693 7.876 54,437 -0.24(-2.94%)
Oct 19, 2015 8.129 8.143 8.016 8.115 7,184 +0.04(+0.43%)
Oct 16, 2015 8.080 8.241 7.869 8.080 18,675 +0.06(+0.74%)
Oct 15, 2015 8.023 8.146 7.799 8.020 82,643 +0.02(+0.22%)
Oct 14, 2015 8.059 8.136 7.855 8.002 10,277 +0.01(+0.18%)
Oct 13, 2015 7.904 8.171 7.855 7.988 16,916 -0.04(-0.44%)
Oct 12, 2015 7.841 8.038 7.546 8.023 79,921 +0.20(+2.56%)
Oct 09, 2015 7.749 8.009 7.693 7.823 34,041 +0.14(+1.78%)
Oct 08, 2015 7.553 7.925 7.553 7.686 30,980 -0.03(-0.36%)
Oct 07, 2015 7.886 8.080 7.627 7.714 43,281 -0.13(-1.70%)
Oct 06, 2015 7.953 7.953 7.679 7.848 16,469 -0.09(-1.15%)
Oct 05, 2015 7.813 8.002 7.813 7.939 16,783 +0.24(+3.10%)
Oct 02, 2015 7.518 7.781 7.518 7.700 36,583 -0.04(-0.54%)
Oct 01, 2015 7.623 7.820 7.623 7.742 39,411 +0.15(+1.94%)
Sep 30, 2015 7.679 7.799 7.447 7.595 90,502 +0.12(+1.65%)
Sep 29, 2015 7.714 7.714 7.447 7.472 9,781 +0.02(+0.24%)
Sep 28, 2015 7.869 7.869 7.377 7.454 46,233 -0.14(-1.85%)
Sep 25, 2015 7.665 7.799 7.539 7.595 7,634 -0.23(-2.96%)
Sep 24, 2015 7.595 7.827 7.433 7.827 110,109 +0.11(+1.46%)
Sep 23, 2015 7.159 7.869 7.159 7.714 25,652 +0.06(+0.83%)
Sep 22, 2015 7.735 7.939 7.623 7.651 38,546 -0.11(-1.45%)
Sep 21, 2015 8.037 8.038 7.735 7.764 10,649 -0.11(-1.43%)
Sep 18, 2015 7.974 8.045 7.876 7.876 87,016 -0.13(-1.62%)
Sep 17, 2015 8.136 8.143 7.981 8.006 26,710 -0.03(-0.39%)
Sep 16, 2015 8.045 8.094 7.974 8.038 9,211 +0.00(+0.00%)
Sep 15, 2015 7.988 8.045 7.848 8.038 8,969 -0.01(-0.09%)
Sep 14, 2015 7.939 8.045 7.925 8.045 5,559 +0.08(+0.97%)
Sep 11, 2015 7.890 7.967 7.644 7.967 11,496 +0.06(+0.80%)
Sep 10, 2015 7.995 8.417 7.799 7.904 34,898 -0.18(-2.17%)
Sep 09, 2015 7.960 8.410 7.834 8.080 28,299 +0.10(+1.23%)
Sep 08, 2015 8.218 8.322 7.648 7.981 48,104 -0.15(-1.88%)
Sep 04, 2015 8.127 8.134 8.134 8.134 3,452 +0.03(+0.43%)
Sep 03, 2015 8.211 8.287 8.047 8.100 8,008 +0.03(+0.43%)
Sep 02, 2015 7.940 8.225 7.933 8.065 33,426 +0.20(+2.56%)
Sep 01, 2015 8.079 8.336 7.828 7.863 37,459 -0.32(-3.91%)
Aug 31, 2015 8.204 8.343 7.849 8.183 52,748 +0.10(+1.20%)
Aug 28, 2015 8.218 8.252 8.086 8.086 13,363 -0.15(-1.86%)
Aug 27, 2015 7.974 8.273 7.919 8.239 28,715 +0.22(+2.78%)
Aug 26, 2015 8.350 8.412 7.796 8.016 17,533 -0.02(-0.26%)
Aug 25, 2015 8.343 8.412 7.960 8.037 48,901 -0.13(-1.53%)
Aug 24, 2015 8.343 8.343 7.655 8.162 73,902 -0.29(-3.37%)
Aug 21, 2015 8.962 9.031 8.364 8.447 110,284 -0.44(-4.93%)
Aug 20, 2015 9.017 9.073 8.781 8.885 22,782 +0.01(+0.08%)
Aug 19, 2015 9.135 9.386 8.809 8.878 19,446 -0.33(-3.62%)
Aug 18, 2015 9.017 9.532 8.690 9.212 76,500 +0.26(+2.95%)
Aug 17, 2015 9.594 9.594 8.829 8.948 20,453 -0.37(-3.96%)
Aug 14, 2015 9.344 9.372 9.052 9.316 18,221 +0.00(+0.00%)
Aug 13, 2015 9.281 9.441 9.184 9.316 10,607 -0.13(-1.33%)
Aug 12, 2015 9.573 9.573 9.038 9.441 24,378 +0.01(+0.07%)
Aug 11, 2015 9.622 9.629 9.434 9.434 36,381 -0.24(-2.44%)
Aug 10, 2015 9.594 9.685 9.566 9.671 38,730 +0.09(+0.94%)
Aug 07, 2015 9.587 9.657 9.372 9.580 15,824 +0.35(+3.84%)
Aug 06, 2015 9.379 9.379 9.142 9.226 15,473 +0.03(+0.30%)
Aug 05, 2015 9.128 9.254 9.128 9.198 21,970 +0.08(+0.92%)
Aug 04, 2015 9.135 9.678 8.913 9.115 18,474 -0.05(-0.53%)
Aug 03, 2015 8.621 9.163 8.579 9.163 41,095 +0.59(+6.89%)
Jul 31, 2015 8.614 8.663 8.482 8.572 11,501 +0.02(+0.24%)
Jul 30, 2015 8.294 8.579 8.294 8.551 19,330 +0.16(+1.86%)
Jul 29, 2015 8.301 8.496 8.273 8.395 62,493 +0.17(+2.07%)
Jul 28, 2015 8.225 8.381 7.522 8.225 53,373 +0.17(+2.16%)
Jul 27, 2015 7.995 8.134 7.787 8.051 21,110 +0.08(+0.96%)
Jul 24, 2015 8.190 8.412 7.967 7.974 55,303 -0.25(-3.04%)
Jul 23, 2015 8.426 8.426 8.169 8.225 30,898 -0.20(-2.39%)
Jul 22, 2015 8.392 8.447 8.183 8.426 22,267 +0.04(+0.50%)
Jul 21, 2015 8.537 8.718 8.294 8.385 51,629 -0.14(-1.63%)
Jul 20, 2015 8.843 9.455 8.503 8.524 115,320 -0.41(-4.59%)
Jul 17, 2015 9.003 9.038 8.774 8.934 31,077 -0.08(-0.93%)
Jul 16, 2015 8.989 9.268 8.899 9.017 26,474 -0.01(-0.08%)
Jul 15, 2015 8.982 9.024 8.704 9.024 50,929 +0.12(+1.33%)
Jul 14, 2015 9.017 9.425 8.754 8.906 45,315 -0.18(-1.99%)
Jul 13, 2015 9.087 9.274 8.850 9.087 19,186 +0.06(+0.69%)
Jul 10, 2015 9.052 9.170 8.781 9.024 33,946 +0.07(+0.78%)
Jul 09, 2015 8.920 9.066 8.795 8.955 20,513 +0.03(+0.39%)
Jul 08, 2015 9.073 9.073 8.725 8.920 28,713 +0.01(+0.16%)
Jul 07, 2015 8.871 9.073 8.732 8.906 39,218 +0.01(+0.16%)
Jul 06, 2015 9.212 9.532 8.746 8.892 121,481 -0.44(-4.69%)
Jul 02, 2015 9.893 9.330 9.330 9.330 29,917 -0.62(-6.22%)
Jul 01, 2015 10.37 10.37 9.921 9.949 19,597 +0.17(+1.78%)
Jun 30, 2015 9.991 9.991 9.667 9.775 30,601 -0.10(-0.99%)
Jun 29, 2015 10.12 10.19 9.858 9.872 36,906 -0.21(-2.07%)
Jun 26, 2015 9.893 10.15 9.872 10.08 1,093,835 +0.24(+2.40%)
Jun 25, 2015 9.685 9.963 9.643 9.845 41,191 +0.13(+1.29%)
Jun 24, 2015 9.636 9.727 9.636 9.719 40,622 +0.01(+0.07%)
Jun 23, 2015 9.671 9.726 9.650 9.712 25,185 +0.00(+0.00%)
Jun 22, 2015 9.629 9.838 9.629 9.712 41,956 -0.01(-0.14%)
Jun 19, 2015 9.024 9.810 8.934 9.726 114,336 +0.73(+8.11%)
Jun 18, 2015 8.962 9.073 8.934 8.996 36,075 -0.06(-0.61%)
Jun 17, 2015 8.996 9.108 8.906 9.052 59,037 -0.01(-0.08%)
Jun 16, 2015 8.934 9.101 8.878 9.059 31,572 +0.08(+0.85%)
Jun 15, 2015 8.948 9.101 8.732 8.982 40,899 +0.01(+0.15%)
Jun 12, 2015 9.031 9.066 8.955 8.969 36,895 -0.05(-0.54%)
Jun 11, 2015 9.003 9.080 8.909 9.017 25,043 +0.04(+0.46%)
Jun 10, 2015 8.996 9.107 8.899 8.976 46,851 +0.06(+0.70%)
Jun 09, 2015 9.088 9.175 8.796 8.913 32,789 -0.11(-1.22%)
Jun 08, 2015 9.085 9.133 8.882 9.023 34,469 +0.00(+0.00%)
Jun 05, 2015 9.064 9.154 8.947 9.023 29,814 -0.01(-0.15%)
Jun 04, 2015 8.975 9.064 8.796 9.037 77,782 +0.10(+1.08%)
Jun 03, 2015 8.823 9.092 8.816 8.940 95,724 +0.02(+0.23%)
Jun 02, 2015 8.810 8.989 8.803 8.920 58,290 +0.11(+1.25%)
Jun 01, 2015 9.164 9.164 8.741 8.810 80,496 -0.14(-1.62%)
May 29, 2015 8.954 9.023 8.947 8.954 62,595 -0.03(-0.38%)
May 28, 2015 9.182 9.182 8.989 8.989 70,078 -0.01(-0.08%)
May 27, 2015 9.085 9.182 8.975 8.996 38,529 -0.10(-1.14%)
May 26, 2015 9.092 9.285 8.961 9.099 49,870 -0.07(-0.75%)
May 22, 2015 9.113 9.168 9.168 9.168 38,037 -0.01(-0.08%)
May 21, 2015 9.030 9.250 9.002 9.175 51,565 -0.04(-0.45%)
May 20, 2015 9.244 9.244 9.099 9.216 22,911 +0.07(+0.75%)
May 19, 2015 9.161 9.182 8.961 9.147 75,354 -0.12(-1.26%)
May 18, 2015 9.319 9.478 8.761 9.264 70,803 +0.00(+0.00%)
May 15, 2015 9.643 9.643 9.230 9.264 66,519 -0.38(-3.93%)
May 14, 2015 9.733 9.760 9.560 9.643 89,510 -0.11(-1.13%)
May 13, 2015 9.822 9.919 9.746 9.753 44,467 -0.29(-2.88%)
May 12, 2015 9.857 10.09 9.739 10.04 37,837 +0.12(+1.18%)
May 11, 2015 9.960 10.22 9.684 9.925 56,111 -0.45(-4.32%)
May 08, 2015 10.96 10.96 10.37 10.37 37,069 -0.43(-3.95%)
May 07, 2015 10.54 10.88 10.54 10.80 17,398 +0.15(+1.42%)
May 06, 2015 10.72 10.72 10.52 10.65 16,311 +0.06(+0.59%)
May 05, 2015 10.59 10.78 10.42 10.59 35,722 -0.10(-0.90%)
May 04, 2015 10.51 10.79 10.49 10.68 15,267 +0.11(+1.04%)
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.