Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Cinemedia (NQ: NCMI )

6.300 -0.310 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 29, 2016 0.2232 0.2308 0.2232 0.2305 27,560,380 +0.01(+2.96%)
Jan 28, 2016 0.2238 0.2284 0.2213 0.2238 20,236,922 +0.00(+0.80%)
Jan 27, 2016 0.2222 0.2272 0.2205 0.2221 21,523,574 -0.00(-0.40%)
Jan 26, 2016 0.2216 0.2247 0.2209 0.2230 19,382,684 +0.00(+1.14%)
Jan 25, 2016 0.2210 0.2219 0.2151 0.2205 23,209,792 +0.00(+0.27%)
Jan 22, 2016 0.2168 0.2199 0.2150 0.2199 19,194,912 +0.01(+2.47%)
Jan 21, 2016 0.2224 0.2224 0.2144 0.2146 23,896,412 -0.01(-3.00%)
Jan 20, 2016 0.2169 0.2216 0.2075 0.2212 33,285,974 +0.00(+0.87%)
Jan 19, 2016 0.2172 0.2205 0.2144 0.2193 24,960,478 +0.00(+1.92%)
Jan 15, 2016 0.2100 0.2151 0.2151 0.2151 41,856,860 +0.00(+0.00%)
Jan 14, 2016 0.2119 0.2156 0.2092 0.2151 29,296,950 +0.00(+1.74%)
Jan 13, 2016 0.2185 0.2200 0.2103 0.2115 15,858,714 -0.01(-2.58%)
Jan 12, 2016 0.2227 0.2228 0.2131 0.2171 18,427,536 -0.01(-2.26%)
Jan 11, 2016 0.2185 0.2221 0.2172 0.2221 31,081,092 +0.00(+1.82%)
Jan 08, 2016 0.2202 0.2232 0.2181 0.2181 15,818,269 -0.00(-0.74%)
Jan 07, 2016 0.2218 0.2258 0.2197 0.2197 17,904,598 -0.01(-2.74%)
Jan 06, 2016 0.2231 0.2274 0.2231 0.2259 18,339,860 -0.00(-0.07%)
Jan 05, 2016 0.2260 0.2277 0.2231 0.2260 10,571,639 +0.00(+0.46%)
Jan 04, 2016 0.2278 0.2286 0.2210 0.2250 25,252,688 -0.01(-2.80%)
Dec 31, 2015 0.2314 0.2315 0.2315 0.2315 15,323,085 -0.00(-0.44%)
Dec 30, 2015 0.2277 0.2336 0.2266 0.2325 14,976,585 +0.01(+2.20%)
Dec 29, 2015 0.2284 0.2305 0.2241 0.2275 10,308,269 -0.00(-0.06%)
Dec 28, 2015 0.2268 0.2287 0.2244 0.2277 7,567,554 +0.00(+0.00%)
Dec 24, 2015 0.2278 0.2277 0.2277 0.2277 3,481,285 -0.00(-0.39%)
Dec 23, 2015 0.2275 0.2290 0.2260 0.2286 6,913,371 +0.00(+1.24%)
Dec 22, 2015 0.2244 0.2263 0.2221 0.2258 9,411,754 +0.00(+0.99%)
Dec 21, 2015 0.2258 0.2258 0.2213 0.2235 11,475,416 -0.00(-0.07%)
Dec 18, 2015 0.2290 0.2290 0.2234 0.2237 36,214,396 -0.01(-2.88%)
Dec 17, 2015 0.2321 0.2334 0.2282 0.2303 18,899,918 -0.00(-0.76%)
Dec 16, 2015 0.2290 0.2321 0.2288 0.2321 11,030,450 +0.01(+2.34%)
Dec 15, 2015 0.2218 0.2291 0.2127 0.2268 17,062,370 +0.00(+1.18%)
Dec 14, 2015 0.2235 0.2250 0.2217 0.2241 17,417,420 +0.00(+0.46%)
Dec 11, 2015 0.2228 0.2272 0.2169 0.2231 17,688,458 -0.00(-1.62%)
Dec 10, 2015 0.2302 0.2356 0.2263 0.2268 19,222,870 -0.00(-1.85%)
Dec 09, 2015 0.2319 0.2361 0.2311 0.2311 10,802,300 -0.00(-1.01%)
Dec 08, 2015 0.2299 0.2361 0.2288 0.2334 12,057,055 +0.00(+0.76%)
Dec 07, 2015 0.2362 0.2362 0.2312 0.2316 12,350,691 -0.01(-2.18%)
Dec 04, 2015 0.2346 0.2374 0.2299 0.2368 14,076,405 +0.00(+1.39%)
Dec 03, 2015 0.2383 0.2392 0.2328 0.2336 24,696,428 -0.00(-1.55%)
Dec 02, 2015 0.2368 0.2378 0.2343 0.2372 40,707,628 +0.00(+0.44%)
Dec 01, 2015 0.2346 0.2406 0.2330 0.2362 117,862,072 +0.00(+1.01%)
Nov 30, 2015 0.2243 0.2344 0.2243 0.2339 40,347,964 +0.01(+2.52%)
Nov 27, 2015 0.2290 0.2300 0.2277 0.2281 5,985,978 -0.00(-0.13%)
Nov 25, 2015 0.2240 0.2284 0.2284 0.2284 17,453,930 +0.01(+2.79%)
Nov 24, 2015 0.2194 0.2225 0.2188 0.2222 8,467,599 +0.00(+0.80%)
Nov 23, 2015 0.2196 0.2219 0.2191 0.2205 11,066,959 +0.00(+0.27%)
Nov 20, 2015 0.2199 0.2215 0.2126 0.2199 12,681,176 +0.00(+0.34%)
Nov 19, 2015 0.2207 0.2228 0.2184 0.2191 10,979,486 -0.00(-1.46%)
Nov 18, 2015 0.2188 0.2246 0.2123 0.2224 17,859,740 +0.03(+17.34%)
Nov 17, 2015 0.1898 0.1901 0.1884 0.1895 21,709,368 +0.00(+0.07%)
Nov 16, 2015 0.1891 0.1901 0.1865 0.1894 16,184,258 +0.00(+0.13%)
Nov 13, 2015 0.1898 0.1959 0.1886 0.1891 14,376,700 -0.00(-1.51%)
Nov 12, 2015 0.1929 0.1955 0.1915 0.1920 15,002,292 -0.00(-1.36%)
Nov 11, 2015 0.1971 0.1993 0.1932 0.1947 23,618,886 -0.00(-0.58%)
Nov 10, 2015 0.1851 0.1959 0.1840 0.1958 95,582,496 +0.01(+7.68%)
Nov 09, 2015 0.1861 0.1867 0.1799 0.1818 37,433,492 -0.00(-1.83%)
Nov 06, 2015 0.1823 0.1861 0.1804 0.1852 21,484,228 +0.00(+1.03%)
Nov 05, 2015 0.1845 0.1860 0.1827 0.1833 32,980,756 -0.00(-0.61%)
Nov 04, 2015 0.1846 0.1853 0.1806 0.1845 22,624,074 +0.00(+0.14%)
Nov 03, 2015 0.1843 0.1855 0.1820 0.1842 18,506,228 -0.00(-0.41%)
Nov 02, 2015 0.1786 0.1857 0.1779 0.1850 20,440,938 +0.01(+3.52%)
Oct 30, 2015 0.1793 0.1798 0.1764 0.1787 26,956,252 -0.00(-0.42%)
Oct 29, 2015 0.1749 0.1796 0.1711 0.1794 17,454,674 +0.00(+2.37%)
Oct 28, 2015 0.1713 0.1757 0.1713 0.1753 18,378,440 +0.00(+2.35%)
Oct 27, 2015 0.1743 0.1744 0.1701 0.1713 12,432,532 -0.00(-1.87%)
Oct 26, 2015 0.1755 0.1759 0.1736 0.1745 14,491,614 -0.00(-0.43%)
Oct 23, 2015 0.1754 0.1758 0.1734 0.1753 14,862,821 +0.00(+0.94%)
Oct 22, 2015 0.1744 0.1791 0.1719 0.1736 26,917,630 +0.00(+0.07%)
Oct 21, 2015 0.1777 0.1777 0.1733 0.1735 23,596,318 -0.00(-1.92%)
Oct 20, 2015 0.1752 0.1776 0.1745 0.1769 27,143,168 +0.00(+1.01%)
Oct 19, 2015 0.1747 0.1778 0.1747 0.1752 15,884,972 +0.00(+0.07%)
Oct 16, 2015 0.1747 0.1769 0.1744 0.1750 19,554,684 +0.00(+0.43%)
Oct 15, 2015 0.1745 0.1752 0.1715 0.1743 20,993,260 +0.00(+0.29%)
Oct 14, 2015 0.1762 0.1786 0.1734 0.1738 12,763,368 -0.00(-1.50%)
Oct 13, 2015 0.1786 0.1802 0.1763 0.1764 11,777,457 -0.00(-1.75%)
Oct 12, 2015 0.1796 0.1813 0.1784 0.1796 11,404,263 +0.00(+0.00%)
Oct 09, 2015 0.1779 0.1801 0.1764 0.1796 15,045,286 +0.00(+1.49%)
Oct 08, 2015 0.1745 0.1769 0.1736 0.1769 11,304,686 +0.00(+1.30%)
Oct 07, 2015 0.1755 0.1773 0.1731 0.1747 15,564,149 -0.00(-0.36%)
Oct 06, 2015 0.1711 0.1757 0.1709 0.1753 22,802,804 +0.00(+2.20%)
Oct 05, 2015 0.1687 0.1719 0.1674 0.1715 20,407,800 +0.00(+2.10%)
Oct 02, 2015 0.1665 0.1689 0.1655 0.1680 29,906,358 -0.00(-0.30%)
Oct 01, 2015 0.1692 0.1692 0.1667 0.1685 19,066,018 -0.00(-0.22%)
Sep 30, 2015 0.1676 0.1695 0.1666 0.1689 37,853,572 +0.00(+1.28%)
Sep 29, 2015 0.1670 0.1683 0.1642 0.1667 30,708,614 +0.00(+0.00%)
Sep 28, 2015 0.1666 0.1677 0.1653 0.1667 20,477,734 -0.00(-0.23%)
Sep 25, 2015 0.1691 0.1703 0.1671 0.1671 26,390,184 -0.00(-0.52%)
Sep 24, 2015 0.1690 0.1708 0.1677 0.1680 19,664,352 -0.00(-1.04%)
Sep 23, 2015 0.1758 0.1758 0.1692 0.1697 17,473,350 -0.01(-3.09%)
Sep 22, 2015 0.1738 0.1757 0.1706 0.1752 33,646,244 +0.00(+0.65%)
Sep 21, 2015 0.1709 0.1743 0.1698 0.1740 27,696,760 +0.00(+2.52%)
Sep 18, 2015 0.1695 0.1723 0.1689 0.1697 33,287,990 -0.00(-1.39%)
Sep 17, 2015 0.1701 0.1739 0.1696 0.1721 34,515,096 +0.00(+0.88%)
Sep 16, 2015 0.1674 0.1709 0.1664 0.1706 26,059,110 +0.00(+2.11%)
Sep 15, 2015 0.1662 0.1672 0.1647 0.1671 27,365,686 +0.00(+0.30%)
Sep 14, 2015 0.1667 0.1672 0.1651 0.1666 24,153,088 -0.00(-0.07%)
Sep 11, 2015 0.1622 0.1675 0.1617 0.1667 31,621,334 +0.00(+2.08%)
Sep 10, 2015 0.1616 0.1645 0.1598 0.1633 41,836,480 +0.00(+1.01%)
Sep 09, 2015 0.1645 0.1647 0.1611 0.1617 20,172,726 -0.00(-0.93%)
Sep 08, 2015 0.1655 0.1662 0.1617 0.1632 29,076,210 -0.00(-0.38%)
Sep 04, 2015 0.1637 0.1638 0.1638 0.1638 11,491,442 -0.00(-1.03%)
Sep 03, 2015 0.1656 0.1666 0.1645 0.1655 22,798,830 +0.00(+0.42%)
Sep 02, 2015 0.1646 0.1653 0.1623 0.1648 30,630,574 +0.00(+1.31%)
Sep 01, 2015 0.1630 0.1646 0.1625 0.1627 27,632,230 -0.00(-1.67%)
Aug 31, 2015 0.1660 0.1667 0.1642 0.1655 23,222,646 -0.00(-1.13%)
Aug 28, 2015 0.1660 0.1681 0.1656 0.1674 18,719,924 +0.00(+0.30%)
Aug 27, 2015 0.1664 0.1690 0.1647 0.1669 24,284,374 +0.00(+0.91%)
Aug 26, 2015 0.1660 0.1666 0.1623 0.1653 27,116,784 +0.00(+1.39%)
Aug 25, 2015 0.1681 0.1694 0.1627 0.1631 39,528,892 -0.00(-0.31%)
Aug 24, 2015 0.1612 0.1690 0.1506 0.1636 38,842,424 -0.01(-3.70%)
Aug 21, 2015 0.1675 0.1741 0.1675 0.1699 32,727,006 -0.00(-0.66%)
Aug 20, 2015 0.1753 0.1775 0.1710 0.1710 28,774,380 -0.01(-3.55%)
Aug 19, 2015 0.1784 0.1802 0.1757 0.1773 20,737,920 -0.00(-1.67%)
Aug 18, 2015 0.1804 0.1826 0.1791 0.1803 21,457,606 +0.02(+15.29%)
Aug 17, 2015 0.1565 0.1578 0.1551 0.1564 59,901,560 -0.00(-0.48%)
Aug 14, 2015 0.1569 0.1587 0.1563 0.1572 15,865,129 -0.00(-0.34%)
Aug 13, 2015 0.1591 0.1602 0.1571 0.1577 27,084,038 -0.00(-0.61%)
Aug 12, 2015 0.1577 0.1595 0.1550 0.1587 18,974,270 +0.00(+0.61%)
Aug 11, 2015 0.1582 0.1602 0.1563 0.1577 19,284,062 -0.00(-1.01%)
Aug 10, 2015 0.1607 0.1618 0.1515 0.1593 33,140,596 +0.00(+0.00%)
Aug 07, 2015 0.1512 0.1699 0.1499 0.1593 65,953,536 -0.00(-1.78%)
Aug 06, 2015 0.1640 0.1692 0.1603 0.1622 23,128,770 -0.00(-0.72%)
Aug 05, 2015 0.1645 0.1659 0.1626 0.1634 25,846,182 -0.00(-0.39%)
Aug 04, 2015 0.1647 0.1660 0.1635 0.1640 8,822,514 -0.00(-0.26%)
Aug 03, 2015 0.1657 0.1657 0.1618 0.1644 11,443,116 -0.00(-0.77%)
Jul 31, 2015 0.1640 0.1660 0.1634 0.1657 18,757,640 +0.00(+1.24%)
Jul 30, 2015 0.1615 0.1643 0.1613 0.1637 15,320,001 +0.00(+0.86%)
Jul 29, 2015 0.1616 0.1634 0.1608 0.1623 9,506,637 +0.00(+0.20%)
Jul 28, 2015 0.1614 0.1647 0.1595 0.1620 26,938,402 +0.00(+0.33%)
Jul 27, 2015 0.1600 0.1620 0.1575 0.1614 47,083,276 +0.00(+0.27%)
Jul 24, 2015 0.1622 0.1637 0.1609 0.1610 13,953,064 -0.00(-1.25%)
Jul 23, 2015 0.1652 0.1654 0.1620 0.1630 18,324,006 -0.00(-0.84%)
Jul 22, 2015 0.1653 0.1654 0.1637 0.1644 11,539,177 -0.00(-0.77%)
Jul 21, 2015 0.1657 0.1668 0.1635 0.1657 21,037,210 -0.00(-0.13%)
Jul 20, 2015 0.1685 0.1685 0.1635 0.1659 40,764,912 -0.00(-1.59%)
Jul 17, 2015 0.1707 0.1715 0.1680 0.1686 14,700,137 -0.00(-1.25%)
Jul 16, 2015 0.1708 0.1709 0.1689 0.1707 11,615,503 +0.00(+1.08%)
Jul 15, 2015 0.1704 0.1708 0.1668 0.1689 15,624,087 -0.00(-0.63%)
Jul 14, 2015 0.1703 0.1707 0.1686 0.1700 15,776,176 -0.00(-0.31%)
Jul 13, 2015 0.1703 0.1715 0.1689 0.1705 23,410,876 +0.00(+0.57%)
Jul 10, 2015 0.1698 0.1709 0.1670 0.1696 23,488,978 +0.00(+0.70%)
Jul 09, 2015 0.1700 0.1700 0.1675 0.1684 12,726,057 +0.00(+0.38%)
Jul 08, 2015 0.1693 0.1699 0.1662 0.1677 18,216,814 -0.00(-1.57%)
Jul 07, 2015 0.1686 0.1712 0.1671 0.1704 15,606,595 +0.00(+0.95%)
Jul 06, 2015 0.1659 0.1689 0.1659 0.1688 12,884,788 +0.00(+0.83%)
Jul 02, 2015 0.1708 0.1674 0.1674 0.1674 16,527,833 -0.00(-1.63%)
Jul 01, 2015 0.1723 0.1723 0.1693 0.1702 23,949,456 -0.00(-0.25%)
Jun 30, 2015 0.1718 0.1718 0.1684 0.1706 34,734,544 -0.00(-0.22%)
Jun 29, 2015 0.1734 0.1742 0.1708 0.1710 18,233,090 -0.00(-1.75%)
Jun 26, 2015 0.1749 0.1754 0.1732 0.1741 51,691,896 +0.00(+0.00%)
Jun 25, 2015 0.1762 0.1762 0.1729 0.1741 13,156,230 -0.00(-0.67%)
Jun 24, 2015 0.1760 0.1760 0.1735 0.1752 16,497,527 -0.00(-0.37%)
Jun 23, 2015 0.1782 0.1782 0.1758 0.1759 15,377,993 -0.00(-1.14%)
Jun 22, 2015 0.1779 0.1783 0.1766 0.1779 24,690,076 +0.00(+0.06%)
Jun 19, 2015 0.1775 0.1792 0.1754 0.1778 30,295,788 +0.00(+0.36%)
Jun 18, 2015 0.1748 0.1778 0.1741 0.1772 41,054,780 +0.00(+1.72%)
Jun 17, 2015 0.1744 0.1760 0.1721 0.1742 24,812,234 +0.00(+0.37%)
Jun 16, 2015 0.1737 0.1751 0.1725 0.1735 37,268,624 +0.00(+0.00%)
Jun 15, 2015 0.1739 0.1745 0.1723 0.1735 19,540,818 -0.00(-0.49%)
Jun 12, 2015 0.1761 0.1761 0.1727 0.1744 32,937,904 -0.00(-1.21%)
Jun 11, 2015 0.1721 0.1765 0.1708 0.1765 22,971,536 +0.01(+3.06%)
Jun 10, 2015 0.1729 0.1733 0.1711 0.1713 31,323,376 -0.00(-0.19%)
Jun 09, 2015 0.1737 0.1737 0.1706 0.1716 11,097,500 -0.00(-1.05%)
Jun 08, 2015 0.1722 0.1742 0.1698 0.1734 27,303,100 +0.00(+0.68%)
Jun 05, 2015 0.1688 0.1726 0.1667 0.1722 28,609,612 +0.00(+2.22%)
Jun 04, 2015 0.1703 0.1714 0.1682 0.1685 13,437,399 -0.00(-1.44%)
Jun 03, 2015 0.1702 0.1730 0.1701 0.1709 21,230,362 +0.00(+0.41%)
Jun 02, 2015 0.1709 0.1727 0.1701 0.1703 19,090,442 -0.00(-0.72%)
Jun 01, 2015 0.1716 0.1731 0.1711 0.1715 27,770,126 +0.00(+0.69%)
May 29, 2015 0.1705 0.1720 0.1677 0.1703 23,849,746 +0.00(+0.00%)
May 28, 2015 0.1696 0.1707 0.1685 0.1703 17,664,858 +0.00(+0.51%)
May 27, 2015 0.1684 0.1711 0.1670 0.1695 20,315,204 +0.00(+1.02%)
May 26, 2015 0.1704 0.1715 0.1674 0.1677 18,596,758 -0.00(-1.81%)
May 22, 2015 0.1739 0.1708 0.1708 0.1708 18,959,772 -0.00(-1.60%)
May 21, 2015 0.1731 0.1755 0.1730 0.1736 37,695,712 +0.02(+14.29%)
May 20, 2015 0.1532 0.1546 0.1509 0.1519 53,505,572 -0.00(-0.61%)
May 19, 2015 0.1513 0.1528 0.1489 0.1528 63,752,756 +0.00(+1.66%)
May 18, 2015 0.1503 0.1512 0.1483 0.1503 36,998,996 +0.00(+0.25%)
May 15, 2015 0.1490 0.1502 0.1472 0.1500 31,562,264 +0.00(+0.50%)
May 14, 2015 0.1463 0.1497 0.1446 0.1492 46,192,252 +0.00(+2.87%)
May 13, 2015 0.1470 0.1473 0.1435 0.1451 39,698,892 -0.00(-0.82%)
May 12, 2015 0.1492 0.1519 0.1417 0.1463 89,585,560 +0.01(+6.04%)
May 11, 2015 0.1378 0.1400 0.1366 0.1379 44,277,320 +0.00(+0.74%)
May 08, 2015 0.1390 0.1390 0.1366 0.1369 25,096,340 -0.00(-0.34%)
May 07, 2015 0.1380 0.1403 0.1332 0.1374 31,772,140 +0.00(+0.41%)
May 06, 2015 0.1375 0.1375 0.1327 0.1368 34,544,948 -0.00(-0.40%)
May 05, 2015 0.1378 0.1390 0.1358 0.1374 34,686,560 -0.00(-0.27%)
May 04, 2015 0.1413 0.1433 0.1376 0.1378 44,431,460 -0.00(-2.49%)
May 01, 2015 0.1412 0.1421 0.1389 0.1413 19,705,946 +0.00(+0.13%)
Apr 30, 2015 0.1453 0.1471 0.1408 0.1411 33,692,260 -0.01(-3.61%)
Apr 29, 2015 0.1476 0.1491 0.1456 0.1464 24,300,466 -0.00(-1.37%)
Apr 28, 2015 0.1465 0.1486 0.1461 0.1484 23,786,412 +0.00(+1.07%)
Apr 27, 2015 0.1449 0.1469 0.1439 0.1468 32,487,324 +0.00(+1.28%)
Apr 24, 2015 0.1443 0.1469 0.1438 0.1450 24,415,398 +0.00(+0.42%)
Apr 23, 2015 0.1441 0.1456 0.1433 0.1444 15,444,549 +0.00(+0.10%)
Apr 22, 2015 0.1439 0.1466 0.1426 0.1442 9,128,014 +0.00(+0.19%)
Apr 21, 2015 0.1450 0.1465 0.1440 0.1440 9,413,396 -0.00(-0.58%)
Apr 20, 2015 0.1441 0.1455 0.1425 0.1448 15,660,800 +0.00(+0.77%)
Apr 17, 2015 0.1461 0.1471 0.1435 0.1437 20,437,116 -0.00(-2.33%)
Apr 16, 2015 0.1459 0.1488 0.1459 0.1471 24,450,502 +0.00(+0.38%)
Apr 15, 2015 0.1464 0.1480 0.1455 0.1466 10,564,969 -0.00(-0.38%)
Apr 14, 2015 0.1443 0.1473 0.1435 0.1471 24,063,908 +0.00(+1.92%)
Apr 13, 2015 0.1469 0.1469 0.1441 0.1443 18,868,054 -0.00(-2.07%)
Apr 10, 2015 0.1496 0.1496 0.1474 0.1474 18,782,504 -0.00(-0.93%)
Apr 09, 2015 0.1485 0.1503 0.1470 0.1488 21,433,900 -0.00(-0.12%)
Apr 08, 2015 0.1465 0.1505 0.1465 0.1490 41,344,108 +0.00(+1.90%)
Apr 07, 2015 0.1449 0.1471 0.1442 0.1462 36,984,308 +0.00(+0.64%)
Apr 06, 2015 0.1429 0.1453 0.1398 0.1453 27,976,516 +0.00(+1.03%)
Apr 02, 2015 0.1398 0.1438 0.1438 0.1438 23,990,672 +0.00(+2.51%)
Apr 01, 2015 0.1397 0.1408 0.1380 0.1403 17,959,196 +0.00(+0.33%)
Mar 31, 2015 0.1383 0.1404 0.1374 0.1398 34,815,748 +0.00(+0.47%)
Mar 30, 2015 0.1402 0.1408 0.1382 0.1391 22,413,402 -0.00(-0.13%)
Mar 27, 2015 0.1386 0.1415 0.1371 0.1393 19,185,626 +0.00(+0.40%)
Mar 26, 2015 0.1395 0.1402 0.1385 0.1388 19,452,320 -0.00(-0.73%)
Mar 25, 2015 0.1417 0.1424 0.1396 0.1398 30,363,702 -0.00(-1.31%)
Mar 24, 2015 0.1412 0.1423 0.1393 0.1416 15,255,627 +0.00(+0.39%)
Mar 23, 2015 0.1403 0.1422 0.1390 0.1411 28,936,576 +0.00(+0.53%)
Mar 20, 2015 0.1398 0.1411 0.1383 0.1403 50,062,408 +0.00(+1.13%)
Mar 19, 2015 0.1389 0.1415 0.1383 0.1388 33,595,692 +0.00(+0.27%)
Mar 18, 2015 0.1347 0.1403 0.1346 0.1384 38,762,272 +0.00(+2.96%)
Mar 17, 2015 0.1353 0.1397 0.1326 0.1344 181,386,992 -0.01(-4.72%)
Mar 16, 2015 0.1409 0.1421 0.1396 0.1411 13,012,105 +0.00(+0.59%)
Mar 13, 2015 0.1398 0.1409 0.1385 0.1403 23,716,416 -0.00(-0.03%)
Mar 12, 2015 0.1393 0.1406 0.1364 0.1403 35,732,060 +0.00(+1.44%)
Mar 11, 2015 0.1369 0.1391 0.1359 0.1383 26,819,866 +0.00(+0.81%)
Mar 10, 2015 0.1390 0.1401 0.1363 0.1372 31,673,630 +0.02(+12.61%)
Mar 09, 2015 0.1223 0.1225 0.1209 0.1218 36,727,300 +0.00(+0.00%)
Mar 06, 2015 0.1219 0.1228 0.1207 0.1218 24,388,082 -0.00(-0.90%)
Mar 05, 2015 0.1230 0.1233 0.1214 0.1229 27,829,554 -0.00(-0.06%)
Mar 04, 2015 0.1219 0.1232 0.1206 0.1230 23,409,488 +0.00(+0.39%)
Mar 03, 2015 0.1222 0.1238 0.1203 0.1225 50,214,556 +0.00(+0.33%)
Mar 02, 2015 0.1205 0.1237 0.1198 0.1221 64,425,988 +0.00(+1.05%)
Feb 27, 2015 0.1204 0.1251 0.1178 0.1209 72,566,024 +0.00(+0.59%)
Feb 26, 2015 0.1196 0.1211 0.1179 0.1202 38,663,436 +0.00(+0.13%)
Feb 25, 2015 0.1188 0.1203 0.1185 0.1200 36,075,112 +0.00(+0.80%)
Feb 24, 2015 0.1153 0.1194 0.1143 0.1191 49,024,408 +0.00(+3.09%)
Feb 23, 2015 0.1191 0.1195 0.1155 0.1155 45,668,792 -0.00(-2.93%)
Feb 20, 2015 0.1191 0.1197 0.1176 0.1190 32,359,304 +0.00(+0.20%)
Feb 19, 2015 0.1179 0.1191 0.1172 0.1187 34,396,676 +0.00(+0.67%)
Feb 18, 2015 0.1167 0.1190 0.1167 0.1179 25,313,600 +0.00(+0.75%)
Feb 17, 2015 0.1187 0.1192 0.1170 0.1171 28,457,280 -0.00(-1.07%)
Feb 13, 2015 0.1164 0.1183 0.1183 0.1183 53,291,920 +0.00(+1.91%)
Feb 12, 2015 0.1163 0.1172 0.1156 0.1161 27,105,756 +0.00(+0.00%)
Feb 11, 2015 0.1157 0.1171 0.1150 0.1161 21,816,908 -0.00(-0.07%)
Feb 10, 2015 0.1168 0.1172 0.1144 0.1162 25,642,278 -0.00(-0.27%)
Feb 09, 2015 0.1179 0.1190 0.1163 0.1165 23,484,376 -0.00(-1.61%)
Feb 06, 2015 0.1196 0.1204 0.1180 0.1184 19,488,932 -0.00(-1.06%)
Feb 05, 2015 0.1192 0.1206 0.1184 0.1197 18,282,142 +0.00(+0.60%)
Feb 04, 2015 0.1179 0.1198 0.1175 0.1190 30,716,042 +0.00(+0.27%)
Feb 03, 2015 0.1161 0.1191 0.1145 0.1187 48,648,452 +0.00(+2.26%)
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.