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

ID Systems Inc (NQ: IDSY )

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 (%)
Oct 31, 2018 6.080 6.310 6.080 6.255 20,177 +0.21(+3.39%)
Oct 30, 2018 6.000 6.130 5.910 6.050 20,075 +0.04(+0.67%)
Oct 29, 2018 6.160 6.210 6.000 6.010 15,450 -0.19(-3.06%)
Oct 26, 2018 6.330 6.330 6.200 6.200 300 +0.00(+0.00%)
Oct 25, 2018 6.090 6.400 6.090 6.200 14,297 +0.36(+6.16%)
Oct 24, 2018 6.030 6.160 5.810 5.840 9,734 -0.25(-4.11%)
Oct 23, 2018 6.040 6.180 6.000 6.090 8,586 -0.01(-0.16%)
Oct 22, 2018 6.000 6.225 5.920 6.100 6,486 -0.05(-0.81%)
Oct 19, 2018 6.220 6.220 6.130 6.150 6,400 -0.05(-0.81%)
Oct 18, 2018 6.220 6.220 6.130 6.200 3,429 +0.00(+0.00%)
Oct 17, 2018 6.470 6.470 6.151 6.200 2,591 -0.27(-4.17%)
Oct 16, 2018 6.169 6.470 6.120 6.470 26,641 +0.34(+5.54%)
Oct 15, 2018 6.250 6.250 6.130 6.130 48,039 -0.21(-3.31%)
Oct 12, 2018 6.450 6.450 6.210 6.340 2,400 +0.15(+2.42%)
Oct 11, 2018 6.360 6.600 6.122 6.190 49,462 -0.29(-4.48%)
Oct 10, 2018 6.600 6.600 6.370 6.480 1,723 -0.15(-2.26%)
Oct 09, 2018 6.620 6.700 6.414 6.630 4,443 -0.06(-0.90%)
Oct 08, 2018 6.550 6.690 6.410 6.690 2,556 +0.06(+0.90%)
Oct 05, 2018 6.630 6.630 6.630 6.630 400 +0.05(+0.76%)
Oct 04, 2018 6.760 6.820 6.490 6.580 52,147 -0.28(-4.08%)
Oct 03, 2018 6.920 6.920 6.670 6.860 3,890 -0.01(-0.15%)
Oct 02, 2018 6.710 6.885 6.514 6.870 9,370 +0.12(+1.78%)
Oct 01, 2018 6.920 6.980 6.560 6.750 30,792 -0.20(-2.88%)
Sep 28, 2018 6.830 7.030 6.650 6.950 11,400 +0.08(+1.16%)
Sep 27, 2018 6.610 6.870 6.554 6.870 6,160 +0.24(+3.54%)
Sep 26, 2018 6.750 6.800 6.550 6.635 14,627 -0.08(-1.26%)
Sep 25, 2018 6.690 6.740 6.600 6.720 9,339 +0.08(+1.20%)
Sep 24, 2018 6.710 6.710 6.250 6.640 7,676 -0.01(-0.15%)
Sep 21, 2018 6.170 6.650 6.130 6.650 45,700 +0.36(+5.72%)
Sep 20, 2018 6.310 6.549 6.050 6.290 61,667 +0.03(+0.48%)
Sep 19, 2018 6.490 6.600 6.200 6.260 33,683 +0.01(+0.16%)
Sep 18, 2018 6.230 6.400 6.150 6.250 20,092 +0.00(+0.00%)
Sep 17, 2018 6.160 6.450 6.010 6.250 9,115 +0.20(+3.31%)
Sep 14, 2018 6.320 6.320 5.730 6.050 12,100 -0.03(-0.49%)
Sep 13, 2018 6.230 6.335 5.960 6.080 6,938 -0.07(-1.14%)
Sep 12, 2018 6.399 6.399 6.140 6.150 11,049 -0.13(-2.07%)
Sep 11, 2018 6.280 6.300 6.090 6.280 56,351 +0.10(+1.62%)
Sep 10, 2018 6.170 6.490 6.100 6.180 10,309 -0.23(-3.59%)
Sep 07, 2018 6.410 6.440 6.330 6.410 5,900 -0.03(-0.47%)
Sep 06, 2018 6.270 6.500 6.270 6.440 5,784 +0.09(+1.42%)
Sep 05, 2018 6.318 6.350 6.287 6.350 1,369 -0.01(-0.16%)
Sep 04, 2018 6.480 6.602 6.253 6.360 6,813 -0.08(-1.24%)
Aug 31, 2018 6.440 6.440 6.440 0 -0.16(-2.42%)
Aug 30, 2018 6.270 6.676 6.270 6.600 3,503 +0.25(+3.94%)
Aug 29, 2018 6.490 6.810 6.280 6.350 18,089 -0.16(-2.46%)
Aug 28, 2018 6.530 6.650 6.440 6.510 5,456 -0.02(-0.31%)
Aug 27, 2018 6.550 6.899 6.510 6.530 6,221 -0.04(-0.61%)
Aug 24, 2018 6.620 6.750 6.560 6.570 4,600 +0.01(+0.15%)
Aug 23, 2018 6.740 7.023 6.500 6.560 5,156 -0.07(-1.06%)
Aug 22, 2018 6.630 6.985 6.500 6.630 6,190 +0.05(+0.76%)
Aug 21, 2018 6.940 6.940 6.570 6.580 4,517 -0.32(-4.64%)
Aug 20, 2018 6.870 7.000 6.700 6.900 8,324 +0.09(+1.32%)
Aug 17, 2018 6.890 7.070 6.810 6.810 41,400 -0.04(-0.58%)
Aug 16, 2018 6.800 6.880 6.360 6.850 16,991 +0.15(+2.24%)
Aug 15, 2018 7.000 7.000 6.500 6.700 25,291 -0.12(-1.76%)
Aug 14, 2018 6.910 6.930 6.560 6.820 2,702 -0.00(-0.07%)
Aug 13, 2018 6.840 6.950 6.500 6.825 8,494 -0.12(-1.66%)
Aug 10, 2018 6.970 6.970 6.940 6.940 400 +0.04(+0.58%)
Aug 09, 2018 6.044 6.960 6.044 6.900 27,561 +0.65(+10.40%)
Aug 08, 2018 6.260 6.260 6.110 6.250 2,258 -0.11(-1.73%)
Aug 07, 2018 6.340 6.382 6.270 6.360 3,193 +0.14(+2.25%)
Aug 06, 2018 6.190 6.460 6.190 6.220 1,087 +0.04(+0.65%)
Aug 03, 2018 6.420 6.480 6.180 6.180 2,100 -0.22(-3.44%)
Aug 02, 2018 6.530 6.680 6.400 6.400 4,063 -0.29(-4.33%)
Aug 01, 2018 6.710 6.808 6.580 6.690 4,623 -0.11(-1.62%)
Jul 31, 2018 6.760 6.940 6.460 6.800 12,532 -0.11(-1.59%)
Jul 30, 2018 6.488 6.910 6.281 6.910 4,063 +0.21(+3.13%)
Jul 27, 2018 6.780 6.800 6.700 6.700 2,900 -0.10(-1.47%)
Jul 26, 2018 6.740 6.970 6.665 6.800 3,119 +0.15(+2.26%)
Jul 25, 2018 6.650 6.700 6.640 6.650 13,075 +0.05(+0.76%)
Jul 24, 2018 6.620 7.000 6.460 6.600 30,383 -0.22(-3.23%)
Jul 23, 2018 6.030 6.820 5.920 6.820 14,940 +0.74(+12.17%)
Jul 20, 2018 5.682 6.130 5.682 6.080 7,409 +0.28(+4.83%)
Jul 19, 2018 6.140 6.140 5.800 5.800 10,670 -0.24(-3.97%)
Jul 18, 2018 6.140 6.140 6.040 6.040 10,248 -0.05(-0.82%)
Jul 17, 2018 6.100 6.159 6.050 6.090 2,941 -0.01(-0.16%)
Jul 16, 2018 6.140 6.160 6.090 6.100 6,626 -0.03(-0.49%)
Jul 13, 2018 6.140 6.159 6.122 6.130 3,396 +0.03(+0.49%)
Jul 12, 2018 6.254 6.270 6.100 6.100 6,421 -0.05(-0.81%)
Jul 11, 2018 6.134 6.150 6.130 6.150 640 +0.07(+1.15%)
Jul 10, 2018 6.080 6.180 6.051 6.080 5,625 -0.03(-0.49%)
Jul 09, 2018 6.220 6.220 6.110 6.110 2,312 +0.02(+0.33%)
Jul 06, 2018 6.100 6.100 6.063 6.090 4,106 -0.11(-1.77%)
Jul 05, 2018 6.050 6.200 6.050 6.200 7,114 +0.17(+2.82%)
Jul 03, 2018 6.030 6.030 6.030 0 -0.06(-0.99%)
Jul 02, 2018 6.140 6.180 5.940 6.090 4,114 -0.10(-1.62%)
Jun 29, 2018 5.600 6.190 5.372 6.190 20,007 +0.12(+1.98%)
Jun 28, 2018 6.110 6.160 6.070 6.070 954 -0.08(-1.30%)
Jun 27, 2018 5.990 6.180 5.950 6.150 12,805 +0.14(+2.33%)
Jun 26, 2018 5.970 6.070 5.970 6.010 5,174 +0.00(+0.00%)
Jun 25, 2018 5.890 6.100 5.770 6.010 106,864 -0.15(-2.44%)
Jun 22, 2018 6.510 6.510 5.560 6.160 42,826 -0.39(-5.95%)
Jun 21, 2018 6.760 6.770 6.540 6.550 5,689 -0.01(-0.15%)
Jun 20, 2018 6.480 6.990 6.460 6.560 7,900 +0.12(+1.86%)
Jun 19, 2018 6.450 6.720 6.410 6.440 12,966 -0.01(-0.16%)
Jun 18, 2018 6.450 6.490 6.440 6.450 5,155 +0.04(+0.62%)
Jun 15, 2018 6.562 6.160 6.410 7,727 -0.03(-0.47%)
Jun 14, 2018 6.300 6.490 6.270 6.440 4,151 +0.15(+2.38%)
Jun 13, 2018 6.550 6.550 6.250 6.290 11,857 -0.20(-3.08%)
Jun 12, 2018 6.400 6.530 6.300 6.490 17,337 +0.08(+1.25%)
Jun 11, 2018 6.100 6.450 6.051 6.410 16,326 +0.34(+5.60%)
Jun 08, 2018 6.090 6.360 5.980 6.070 17,594 -0.08(-1.30%)
Jun 07, 2018 6.020 6.335 5.800 6.150 97,840 +0.15(+2.50%)
Jun 06, 2018 5.990 6.060 5.960 6.000 19,160 -0.01(-0.17%)
Jun 05, 2018 6.000 6.050 5.780 6.010 99,465 -0.01(-0.17%)
Jun 04, 2018 5.980 6.080 5.980 6.020 60,663 +0.03(+0.50%)
Jun 01, 2018 5.600 6.260 5.600 5.990 221,609 +0.27(+4.72%)
May 31, 2018 5.800 5.800 5.610 5.720 25,760 -0.10(-1.72%)
May 30, 2018 5.620 5.825 5.620 5.820 37,581 +0.03(+0.52%)
May 29, 2018 5.780 5.800 5.710 5.790 5,712 +0.03(+0.52%)
May 25, 2018 5.760 5.760 5.760 0 +0.17(+3.04%)
May 24, 2018 5.840 5.880 5.590 5.590 4,570 -0.22(-3.79%)
May 23, 2018 5.900 5.940 5.750 5.810 6,398 -0.09(-1.53%)
May 22, 2018 5.950 5.960 5.890 5.900 23,701 -0.07(-1.17%)
May 21, 2018 5.900 5.970 5.900 5.970 46,078 +0.06(+1.02%)
May 18, 2018 5.910 5.980 5.843 5.910 22,980 +0.01(+0.17%)
May 17, 2018 5.910 5.960 5.900 5.900 16,598 +0.00(+0.00%)
May 16, 2018 5.960 6.030 5.900 5.900 23,208 -0.05(-0.84%)
May 15, 2018 6.030 6.050 5.920 5.950 13,764 -0.13(-2.14%)
May 14, 2018 5.850 6.090 5.790 6.080 246,987 +0.22(+3.75%)
May 11, 2018 5.842 5.930 5.760 5.860 17,029 +0.03(+0.51%)
May 10, 2018 5.890 5.998 5.770 5.830 12,226 -0.07(-1.19%)
May 09, 2018 6.110 6.110 5.850 5.900 194,542 -0.14(-2.32%)
May 08, 2018 6.160 6.180 5.950 6.040 17,771 -0.02(-0.33%)
May 07, 2018 6.510 6.570 6.050 6.060 34,632 -0.55(-8.32%)
May 04, 2018 6.830 6.920 6.430 6.610 10,380 -0.07(-1.05%)
May 03, 2018 6.950 7.080 6.680 6.680 60,463 -0.35(-4.98%)
May 02, 2018 6.950 7.030 6.780 7.030 14,272 +0.14(+2.03%)
May 01, 2018 6.890 6.966 6.682 6.890 7,321 +0.04(+0.58%)
Apr 30, 2018 7.070 7.070 6.735 6.850 5,311 -0.10(-1.44%)
Apr 27, 2018 6.720 6.960 6.540 6.950 13,889 +0.29(+4.35%)
Apr 26, 2018 6.580 7.000 6.490 6.660 22,548 +0.10(+1.52%)
Apr 25, 2018 6.480 6.570 6.460 6.560 9,727 +0.01(+0.15%)
Apr 24, 2018 6.600 6.600 6.393 6.550 5,080 -0.02(-0.30%)
Apr 23, 2018 6.580 6.580 6.570 6.570 487 -0.03(-0.44%)
Apr 20, 2018 6.580 6.710 6.480 6.599 5,469 -0.02(-0.32%)
Apr 19, 2018 6.524 6.710 6.403 6.620 8,013 +0.09(+1.38%)
Apr 18, 2018 6.530 6.710 6.530 6.530 3,368 +0.01(+0.15%)
Apr 17, 2018 6.500 6.630 6.450 6.520 10,798 -0.02(-0.31%)
Apr 16, 2018 6.617 6.617 6.410 6.540 14,809 -0.15(-2.24%)
Apr 13, 2018 6.520 6.690 6.520 6.690 945 +0.22(+3.40%)
Apr 12, 2018 6.515 6.580 6.360 6.470 8,416 -0.04(-0.61%)
Apr 11, 2018 6.610 6.700 6.510 6.510 2,394 -0.17(-2.54%)
Apr 10, 2018 6.570 6.690 6.490 6.680 6,309 +0.15(+2.30%)
Apr 09, 2018 6.540 6.700 6.345 6.530 5,494 +0.01(+0.15%)
Apr 06, 2018 6.490 6.700 6.380 6.520 8,593 -0.02(-0.31%)
Apr 05, 2018 6.430 6.540 6.090 6.540 11,691 +0.09(+1.40%)
Apr 04, 2018 6.150 6.450 6.120 6.450 11,136 +0.18(+2.87%)
Apr 03, 2018 6.320 6.520 6.240 6.270 7,190 -0.09(-1.42%)
Apr 02, 2018 6.250 6.390 6.000 6.360 135,876 +0.14(+2.25%)
Mar 29, 2018 6.220 6.220 6.220 0 -0.23(-3.57%)
Mar 28, 2018 6.610 6.700 6.450 6.450 34,770 -0.14(-2.12%)
Mar 27, 2018 6.650 6.670 6.340 6.590 36,746 +0.01(+0.15%)
Mar 26, 2018 6.870 6.870 6.580 6.580 10,522 -0.26(-3.80%)
Mar 23, 2018 6.850 6.900 6.830 6.840 86,427 -0.02(-0.29%)
Mar 22, 2018 6.850 6.940 6.830 6.860 35,011 +0.00(+0.00%)
Mar 21, 2018 6.950 6.950 6.850 6.860 28,442 -0.07(-1.01%)
Mar 20, 2018 6.913 7.000 6.910 6.930 24,130 -0.07(-1.00%)
Mar 19, 2018 7.190 7.190 6.990 7.000 31,692 -0.26(-3.58%)
Mar 16, 2018 6.900 7.260 6.690 7.260 65,383 +0.28(+4.01%)
Mar 15, 2018 7.455 7.455 6.845 6.980 71,479 +0.03(+0.43%)
Mar 14, 2018 7.150 7.150 6.780 6.950 105,242 -0.19(-2.66%)
Mar 13, 2018 7.240 7.350 6.830 7.140 26,564 -0.07(-0.97%)
Mar 12, 2018 7.020 7.390 6.880 7.210 17,265 +0.26(+3.74%)
Mar 09, 2018 7.350 7.400 6.950 6.950 34,193 -0.09(-1.28%)
Mar 08, 2018 6.880 7.110 6.715 7.040 29,808 +0.15(+2.18%)
Mar 07, 2018 6.710 7.035 6.710 6.890 27,732 +0.13(+1.92%)
Mar 06, 2018 6.760 6.900 6.700 6.760 57,191 -0.01(-0.15%)
Mar 05, 2018 6.840 7.090 6.460 6.770 97,160 -0.13(-1.88%)
Mar 02, 2018 7.400 7.400 6.261 6.900 29,679 -0.39(-5.35%)
Mar 01, 2018 7.385 7.440 7.230 7.290 9,615 -0.02(-0.27%)
Feb 28, 2018 7.470 7.470 7.201 7.310 7,290 -0.11(-1.48%)
Feb 27, 2018 7.550 7.550 7.300 7.420 12,363 -0.13(-1.72%)
Feb 26, 2018 7.410 7.570 7.360 7.550 10,649 +0.13(+1.75%)
Feb 23, 2018 7.350 7.420 7.210 7.420 13,314 +0.06(+0.82%)
Feb 22, 2018 7.740 7.740 7.200 7.360 36,549 -0.36(-4.66%)
Feb 21, 2018 7.750 7.750 7.500 7.720 18,446 +0.13(+1.71%)
Feb 20, 2018 7.895 7.895 7.580 7.590 17,087 -0.28(-3.56%)
Feb 16, 2018 7.870 7.870 7.870 0 +0.19(+2.47%)
Feb 15, 2018 7.930 7.950 7.580 7.680 16,708 -0.19(-2.41%)
Feb 14, 2018 7.910 8.050 7.870 7.870 104,587 -0.14(-1.75%)
Feb 13, 2018 7.620 8.015 7.620 8.010 15,812 +0.35(+4.57%)
Feb 12, 2018 7.530 8.040 7.530 7.660 14,567 +0.15(+2.00%)
Feb 09, 2018 7.750 7.835 7.380 7.510 27,257 -0.17(-2.21%)
Feb 08, 2018 7.740 7.750 7.531 7.680 12,633 -0.01(-0.13%)
Feb 07, 2018 7.460 7.650 7.650 7.690 10,201 +0.04(+0.52%)
Feb 06, 2018 7.760 7.760 7.364 7.650 36,568 -0.03(-0.39%)
Feb 05, 2018 7.880 7.880 7.569 7.680 149,701 -0.19(-2.41%)
Feb 02, 2018 7.980 7.990 7.750 7.870 72,581 -0.14(-1.75%)
Feb 01, 2018 7.340 8.020 7.340 8.010 52,126 +0.60(+8.10%)
Jan 31, 2018 7.360 7.470 7.270 7.410 24,628 +0.13(+1.79%)
Jan 30, 2018 7.340 7.150 7.280 29,797 -0.06(-0.82%)
Jan 29, 2018 7.150 7.370 7.150 7.340 146,104 +0.09(+1.24%)
Jan 26, 2018 7.260 7.270 7.140 7.250 7,588 +0.01(+0.14%)
Jan 25, 2018 7.330 7.330 7.200 7.240 2,254 -0.06(-0.82%)
Jan 24, 2018 7.380 7.380 7.105 7.300 4,621 -0.06(-0.82%)
Jan 23, 2018 7.400 7.475 7.350 7.360 28,250 -0.03(-0.41%)
Jan 22, 2018 7.140 7.490 7.140 7.390 34,548 +0.23(+3.21%)
Jan 19, 2018 6.970 7.170 6.970 7.160 26,168 +0.24(+3.47%)
Jan 18, 2018 6.930 6.970 6.868 6.920 325,231 -0.01(-0.14%)
Jan 17, 2018 6.901 6.940 6.880 6.930 11,675 -0.02(-0.29%)
Jan 16, 2018 6.916 6.980 6.880 6.950 14,422 +0.03(+0.43%)
Jan 12, 2018 6.920 6.920 6.920 0 -0.01(-0.14%)
Jan 11, 2018 6.960 6.960 6.910 6.930 8,577 +0.03(+0.43%)
Jan 10, 2018 6.950 6.960 6.900 6.900 9,569 -0.05(-0.72%)
Jan 09, 2018 6.990 7.000 6.950 6.950 2,279 +0.02(+0.29%)
Jan 08, 2018 6.955 6.980 6.900 6.930 4,602 -0.02(-0.29%)
Jan 05, 2018 7.021 7.090 6.950 6.950 19,370 -0.20(-2.80%)
Jan 04, 2018 6.870 7.240 6.860 7.150 69,724 +0.37(+5.46%)
Jan 03, 2018 6.870 6.952 6.770 6.780 159,875 -0.13(-1.88%)
Jan 02, 2018 6.980 6.980 6.910 6.910 23,562 -0.03(-0.43%)
Dec 29, 2017 6.940 6.940 6.940 0 -0.06(-0.86%)
Dec 28, 2017 7.020 7.130 6.935 7.000 18,801 -0.07(-0.99%)
Dec 27, 2017 6.900 7.090 6.780 7.070 63,346 +0.31(+4.59%)
Dec 26, 2017 6.750 7.170 6.750 6.760 21,367 -0.01(-0.15%)
Dec 22, 2017 6.820 6.920 6.750 6.770 70,213 -0.07(-1.02%)
Dec 21, 2017 6.920 7.005 6.785 6.840 17,396 +0.04(+0.59%)
Dec 20, 2017 7.050 7.160 6.800 6.800 35,523 -0.29(-4.09%)
Dec 19, 2017 6.950 7.500 6.930 7.090 55,170 +0.09(+1.29%)
Dec 18, 2017 6.740 7.010 6.720 7.000 51,125 +0.26(+3.86%)
Dec 15, 2017 6.750 6.850 6.700 6.740 16,166 -0.06(-0.88%)
Dec 14, 2017 6.771 6.800 6.710 6.800 13,616 +0.01(+0.15%)
Dec 13, 2017 6.749 6.820 6.730 6.790 5,678 +0.09(+1.34%)
Dec 12, 2017 6.920 6.940 6.700 6.700 13,705 -0.16(-2.33%)
Dec 11, 2017 6.940 6.973 6.760 6.860 11,064 -0.02(-0.29%)
Dec 08, 2017 6.720 6.940 6.710 6.880 6,084 +0.10(+1.47%)
Dec 07, 2017 6.700 6.830 6.690 6.780 9,342 +0.06(+0.89%)
Dec 06, 2017 6.860 6.880 6.700 6.720 35,118 -0.09(-1.32%)
Dec 05, 2017 6.920 6.920 6.698 6.810 12,420 -0.18(-2.58%)
Dec 04, 2017 6.950 7.000 6.700 6.990 10,910 +0.05(+0.72%)
Dec 01, 2017 6.800 6.970 6.800 6.940 9,987 +0.00(+0.00%)
Nov 30, 2017 6.900 6.990 6.850 6.940 11,458 +0.03(+0.43%)
Nov 29, 2017 6.960 7.000 6.660 6.910 27,128 +0.01(+0.14%)
Nov 28, 2017 6.920 7.010 6.690 6.900 33,537 +0.05(+0.73%)
Nov 27, 2017 6.890 6.986 6.720 6.850 13,655 -0.02(-0.29%)
Nov 24, 2017 6.810 6.870 6.530 6.870 4,100 +0.10(+1.48%)
Nov 22, 2017 6.750 6.865 6.740 6.770 6,771 +0.01(+0.15%)
Nov 21, 2017 6.940 6.990 6.720 6.760 13,915 -0.12(-1.74%)
Nov 20, 2017 6.770 6.980 6.770 6.880 6,381 +0.02(+0.29%)
Nov 17, 2017 6.800 6.890 6.770 6.860 18,353 +0.15(+2.24%)
Nov 16, 2017 6.820 6.910 6.690 6.710 30,780 -0.12(-1.76%)
Nov 15, 2017 6.850 6.850 6.750 6.830 18,213 -0.03(-0.44%)
Nov 14, 2017 6.900 6.915 6.840 6.860 14,500 -0.09(-1.29%)
Nov 13, 2017 7.000 7.000 6.920 6.950 12,475 -0.06(-0.86%)
Nov 10, 2017 7.012 7.260 6.870 7.010 45,715 -0.21(-2.91%)
Nov 09, 2017 6.990 7.266 6.990 7.220 19,762 -0.15(-2.04%)
Nov 08, 2017 7.200 7.490 7.072 7.370 17,047 +0.31(+4.39%)
Nov 07, 2017 6.960 7.120 6.950 7.060 11,870 +0.05(+0.71%)
Nov 06, 2017 7.410 7.410 6.861 7.010 24,506 -0.42(-5.65%)
Nov 03, 2017 7.530 7.530 7.160 7.430 8,914 -0.10(-1.33%)
Nov 02, 2017 7.480 7.550 7.240 7.530 11,372 -0.05(-0.66%)
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.