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 (%)
Feb 29, 2016 4.380 4.490 4.290 4.340 13,049 +0.11(+2.60%)
Feb 26, 2016 4.050 4.240 4.021 4.230 5,136 -0.16(-3.64%)
Feb 25, 2016 4.320 4.510 4.300 4.390 5,123 +0.01(+0.17%)
Feb 24, 2016 4.144 4.410 4.144 4.383 20,811 +0.29(+7.15%)
Feb 23, 2016 4.000 4.090 4.000 4.090 114,359 +0.07(+1.74%)
Feb 22, 2016 3.970 4.040 3.960 4.020 56,544 +0.09(+2.29%)
Feb 19, 2016 4.020 4.020 3.930 3.930 1,947 +0.03(+0.77%)
Feb 18, 2016 3.900 3.980 3.900 3.900 2,082 -0.15(-3.70%)
Feb 17, 2016 3.951 4.050 3.951 4.050 4,184 +0.04(+1.00%)
Feb 16, 2016 3.960 4.020 3.950 4.010 11,063 +0.16(+4.16%)
Feb 12, 2016 3.760 3.850 3.850 3.850 9,000 +0.05(+1.32%)
Feb 11, 2016 4.010 4.010 3.780 3.800 1,404 -0.02(-0.52%)
Feb 10, 2016 3.770 3.870 3.770 3.820 7,990 -0.15(-3.78%)
Feb 09, 2016 3.970 3.970 3.970 3.970 118 +0.05(+1.15%)
Feb 08, 2016 3.920 3.930 3.889 3.925 6,527 -0.05(-1.13%)
Feb 05, 2016 3.990 3.990 3.940 3.970 1,155 -0.02(-0.50%)
Feb 04, 2016 3.869 3.990 3.869 3.990 3,669 +0.11(+2.84%)
Feb 03, 2016 3.840 4.160 3.754 3.880 17,995 -0.08(-2.02%)
Feb 02, 2016 3.880 4.090 3.880 3.960 4,520 -0.13(-3.18%)
Feb 01, 2016 3.970 4.101 3.860 4.090 29,952 +0.08(+2.00%)
Jan 29, 2016 4.240 4.240 3.770 4.010 35,772 +0.01(+0.25%)
Jan 28, 2016 4.030 4.290 3.750 4.000 76,298 -0.20(-4.76%)
Jan 27, 2016 4.270 4.270 4.080 4.200 6,755 +0.08(+1.94%)
Jan 26, 2016 4.190 4.190 4.030 4.120 6,909 +0.03(+0.73%)
Jan 25, 2016 3.990 4.130 3.910 4.090 14,749 +0.09(+2.25%)
Jan 22, 2016 4.065 4.065 3.890 4.000 8,932 +0.03(+0.76%)
Jan 21, 2016 4.050 4.080 3.970 3.970 9,301 +0.00(+0.00%)
Jan 20, 2016 4.009 4.040 3.910 3.970 6,924 -0.10(-2.46%)
Jan 19, 2016 4.250 4.280 3.950 4.070 28,022 -0.13(-3.10%)
Jan 15, 2016 4.380 4.200 4.200 4.200 36,900 -0.30(-6.67%)
Jan 14, 2016 4.200 4.800 4.200 4.500 55,552 +0.28(+6.64%)
Jan 13, 2016 4.290 4.380 4.200 4.220 20,438 -0.13(-2.99%)
Jan 12, 2016 4.470 4.500 4.320 4.350 4,130 -0.06(-1.36%)
Jan 11, 2016 4.440 4.510 4.245 4.410 33,825 +0.05(+1.15%)
Jan 08, 2016 4.100 4.750 4.090 4.360 47,027 +0.23(+5.57%)
Jan 07, 2016 4.470 4.560 4.130 4.130 23,683 -0.21(-4.84%)
Jan 06, 2016 4.370 4.530 4.310 4.340 13,306 -0.12(-2.69%)
Jan 05, 2016 4.380 4.570 4.320 4.460 10,801 +0.08(+1.83%)
Jan 04, 2016 4.500 4.550 4.380 4.380 17,387 -0.22(-4.78%)
Dec 31, 2015 4.570 4.600 4.600 4.600 24,500 +0.05(+1.10%)
Dec 30, 2015 4.570 4.595 4.490 4.550 25,672 -0.01(-0.22%)
Dec 29, 2015 4.550 4.600 4.340 4.560 12,733 +0.02(+0.44%)
Dec 28, 2015 4.530 4.600 4.380 4.540 29,775 +0.03(+0.67%)
Dec 24, 2015 4.480 4.510 4.510 4.510 4,500 +0.08(+1.81%)
Dec 23, 2015 4.190 4.490 4.190 4.430 49,540 +0.25(+5.98%)
Dec 22, 2015 4.000 4.180 3.940 4.180 122,593 +0.20(+5.03%)
Dec 21, 2015 4.060 4.060 3.950 3.980 80,440 +0.13(+3.38%)
Dec 18, 2015 3.800 4.025 3.750 3.850 60,667 +0.10(+2.67%)
Dec 17, 2015 3.750 3.900 3.750 3.750 13,923 -0.03(-0.79%)
Dec 16, 2015 3.730 3.890 3.730 3.780 41,868 +0.01(+0.27%)
Dec 15, 2015 3.880 3.910 3.760 3.770 12,069 -0.02(-0.53%)
Dec 14, 2015 3.850 3.850 3.770 3.790 17,447 -0.06(-1.56%)
Dec 11, 2015 4.000 4.010 3.870 3.850 65,451 -0.20(-4.94%)
Dec 10, 2015 3.960 4.110 3.960 4.050 7,378 +0.06(+1.50%)
Dec 09, 2015 4.010 4.150 3.980 3.990 23,001 -0.06(-1.48%)
Dec 08, 2015 4.090 4.130 4.030 4.050 24,929 +0.01(+0.25%)
Dec 07, 2015 3.950 4.480 3.950 4.040 38,531 +0.09(+2.28%)
Dec 04, 2015 3.970 4.050 3.950 3.950 17,464 -0.05(-1.25%)
Dec 03, 2015 3.870 4.050 3.870 4.000 29,808 +0.17(+4.44%)
Dec 02, 2015 3.870 3.940 3.810 3.830 20,194 +0.00(+0.00%)
Dec 01, 2015 3.800 3.880 3.770 3.830 43,960 +0.06(+1.59%)
Nov 30, 2015 3.790 3.880 3.740 3.770 76,434 +0.04(+1.07%)
Nov 27, 2015 3.730 3.730 3.700 3.730 12,725 +0.01(+0.21%)
Nov 25, 2015 3.830 3.722 3.722 3.722 73,400 -0.11(-2.82%)
Nov 24, 2015 3.900 3.900 3.790 3.830 6,925 +0.03(+0.79%)
Nov 23, 2015 3.800 3.850 3.790 3.800 7,684 +0.01(+0.26%)
Nov 20, 2015 3.770 3.820 3.730 3.790 34,786 +0.04(+1.07%)
Nov 19, 2015 3.800 3.812 3.720 3.750 67,840 -0.07(-1.83%)
Nov 18, 2015 3.980 3.980 3.720 3.820 187,844 -0.06(-1.55%)
Nov 17, 2015 3.820 3.980 3.820 3.880 148,817 -0.01(-0.26%)
Nov 16, 2015 3.840 4.030 3.800 3.890 16,503 +0.06(+1.57%)
Nov 13, 2015 3.890 3.925 3.751 3.830 16,372 -0.10(-2.54%)
Nov 12, 2015 3.920 3.930 3.920 3.930 348 +0.02(+0.51%)
Nov 11, 2015 4.010 4.010 3.830 3.910 10,993 -0.14(-3.40%)
Nov 10, 2015 4.090 4.090 4.010 4.048 9,586 -0.05(-1.28%)
Nov 09, 2015 3.995 4.100 3.955 4.100 33,609 +0.19(+4.86%)
Nov 06, 2015 3.870 3.940 3.660 3.910 95,268 +0.01(+0.26%)
Nov 05, 2015 4.030 4.480 3.850 3.900 136,176 +0.15(+4.00%)
Nov 04, 2015 3.770 3.800 3.720 3.750 3,796 +0.03(+0.81%)
Nov 03, 2015 3.640 3.730 3.620 3.720 14,751 +0.12(+3.33%)
Nov 02, 2015 3.480 3.650 3.440 3.600 15,571 +0.08(+2.27%)
Oct 30, 2015 3.570 3.570 3.420 3.520 13,901 +0.03(+0.86%)
Oct 29, 2015 3.560 3.670 3.440 3.490 22,223 -0.05(-1.41%)
Oct 28, 2015 3.580 3.596 3.510 3.540 26,809 -0.02(-0.56%)
Oct 27, 2015 3.640 3.640 3.520 3.560 3,755 -0.10(-2.73%)
Oct 26, 2015 3.750 3.750 3.620 3.660 9,682 -0.05(-1.35%)
Oct 23, 2015 3.510 3.710 3.390 3.710 20,948 +0.34(+10.09%)
Oct 22, 2015 3.490 3.680 3.340 3.370 10,100 -0.15(-4.26%)
Oct 21, 2015 3.340 3.580 3.340 3.520 19,663 +0.15(+4.45%)
Oct 20, 2015 3.270 3.550 3.250 3.370 310,836 +0.15(+4.66%)
Oct 19, 2015 3.330 3.370 3.200 3.220 39,066 +0.01(+0.31%)
Oct 16, 2015 3.350 3.350 3.210 3.210 13,508 -0.14(-4.18%)
Oct 15, 2015 3.200 3.350 3.200 3.350 22,783 +0.13(+4.04%)
Oct 14, 2015 3.390 3.390 3.210 3.220 17,686 -0.18(-5.29%)
Oct 13, 2015 3.570 3.570 3.400 3.400 61,197 -0.19(-5.29%)
Oct 12, 2015 3.660 3.670 3.360 3.590 31,856 -0.03(-0.83%)
Oct 09, 2015 3.610 3.700 3.400 3.620 33,084 +0.01(+0.28%)
Oct 08, 2015 3.520 3.699 3.520 3.610 8,012 -0.04(-1.10%)
Oct 07, 2015 3.490 3.650 3.410 3.650 33,080 +0.14(+3.99%)
Oct 06, 2015 3.580 3.590 3.300 3.510 24,171 +0.13(+3.85%)
Oct 05, 2015 3.370 3.480 3.370 3.380 54,389 +0.01(+0.30%)
Oct 02, 2015 3.080 3.370 3.080 3.370 94,575 +0.30(+9.77%)
Oct 01, 2015 3.210 3.210 3.010 3.070 23,093 -0.14(-4.36%)
Sep 30, 2015 3.150 3.210 3.140 3.210 11,726 +0.06(+1.90%)
Sep 29, 2015 3.130 3.290 3.100 3.150 28,665 +0.05(+1.61%)
Sep 28, 2015 3.400 3.430 3.066 3.100 174,885 -0.30(-8.82%)
Sep 25, 2015 3.460 3.490 3.400 3.400 53,863 +0.00(+0.00%)
Sep 24, 2015 3.470 3.480 3.400 3.400 63,585 -0.07(-2.02%)
Sep 23, 2015 3.400 3.500 3.400 3.470 27,694 +0.04(+1.17%)
Sep 22, 2015 3.600 3.610 3.400 3.430 63,172 -0.17(-4.72%)
Sep 21, 2015 3.740 3.760 3.590 3.600 74,221 -0.14(-3.74%)
Sep 18, 2015 3.780 4.122 3.600 3.740 206,177 -0.10(-2.60%)
Sep 17, 2015 3.900 3.900 3.650 3.840 73,795 +0.09(+2.40%)
Sep 16, 2015 3.670 3.770 3.622 3.750 7,207 +0.06(+1.63%)
Sep 15, 2015 3.820 3.820 3.660 3.690 9,239 -0.03(-0.81%)
Sep 14, 2015 3.710 3.720 3.690 3.720 1,561 -0.03(-0.80%)
Sep 11, 2015 3.770 3.770 3.600 3.750 99,998 -0.06(-1.57%)
Sep 10, 2015 3.770 3.880 3.770 3.810 114,186 +0.03(+0.79%)
Sep 09, 2015 3.730 3.780 3.720 3.780 5,653 -0.02(-0.53%)
Sep 08, 2015 3.890 3.890 3.730 3.800 19,170 -0.06(-1.55%)
Sep 04, 2015 3.800 3.860 3.860 3.860 42,900 +0.02(+0.52%)
Sep 03, 2015 3.820 3.880 3.660 3.840 7,802 +0.15(+4.07%)
Sep 02, 2015 3.770 3.800 3.600 3.690 128,070 -0.11(-2.89%)
Sep 01, 2015 3.700 3.810 3.700 3.800 10,795 +0.05(+1.33%)
Aug 31, 2015 3.910 3.910 3.750 3.750 19,354 -0.16(-4.09%)
Aug 28, 2015 3.740 3.920 3.730 3.910 11,949 +0.11(+2.89%)
Aug 27, 2015 3.850 3.850 3.700 3.800 15,866 +0.03(+0.80%)
Aug 26, 2015 3.860 3.860 3.700 3.770 102,871 -0.09(-2.33%)
Aug 25, 2015 3.900 3.910 3.800 3.860 20,146 +0.17(+4.61%)
Aug 24, 2015 3.770 3.900 3.530 3.690 36,996 -0.16(-4.16%)
Aug 21, 2015 3.800 3.870 3.800 3.850 14,154 +0.02(+0.52%)
Aug 20, 2015 3.940 3.940 3.810 3.830 30,164 -0.11(-2.79%)
Aug 19, 2015 4.040 4.040 3.900 3.940 28,620 -0.07(-1.75%)
Aug 18, 2015 4.090 4.100 3.990 4.010 9,380 +0.01(+0.25%)
Aug 17, 2015 4.115 4.220 4.000 4.000 6,292 +0.00(+0.00%)
Aug 14, 2015 4.060 4.060 4.000 4.000 20,410 -0.07(-1.72%)
Aug 13, 2015 4.030 4.070 3.990 4.070 22,419 +0.04(+0.99%)
Aug 12, 2015 4.170 4.490 4.000 4.030 141,306 -0.10(-2.42%)
Aug 11, 2015 4.080 4.130 4.030 4.130 12,602 -0.02(-0.48%)
Aug 10, 2015 3.980 4.150 3.940 4.150 32,017 +0.06(+1.47%)
Aug 07, 2015 3.910 4.090 3.910 4.090 44,119 +0.19(+4.87%)
Aug 06, 2015 3.990 3.990 3.850 3.900 297,602 -0.11(-2.74%)
Aug 05, 2015 3.900 4.050 3.900 4.010 162,812 +0.05(+1.26%)
Aug 04, 2015 5.000 5.110 3.900 3.960 1,029,452 -1.41(-26.26%)
Aug 03, 2015 5.540 5.820 5.330 5.370 18,600 -0.22(-3.94%)
Jul 31, 2015 5.430 5.710 5.430 5.590 16,424 +0.27(+5.08%)
Jul 30, 2015 5.310 5.370 5.300 5.320 5,390 +0.02(+0.38%)
Jul 29, 2015 5.250 5.310 5.210 5.300 3,637 +0.09(+1.73%)
Jul 28, 2015 5.240 5.280 5.200 5.210 11,574 +0.00(+0.00%)
Jul 27, 2015 5.310 5.320 5.200 5.210 56,754 -0.09(-1.70%)
Jul 24, 2015 5.330 5.380 5.300 5.300 5,240 -0.01(-0.19%)
Jul 23, 2015 5.311 5.360 5.300 5.310 40,140 -0.02(-0.38%)
Jul 22, 2015 5.350 5.400 5.320 5.330 12,157 -0.01(-0.19%)
Jul 21, 2015 5.330 5.445 5.300 5.340 60,211 +0.03(+0.56%)
Jul 20, 2015 5.560 5.590 5.300 5.310 127,170 -0.28(-5.01%)
Jul 17, 2015 5.630 5.630 5.500 5.590 23,842 -0.03(-0.53%)
Jul 16, 2015 5.640 5.660 5.600 5.620 14,563 +0.01(+0.18%)
Jul 15, 2015 5.740 5.740 5.600 5.610 10,673 -0.11(-1.92%)
Jul 14, 2015 5.750 5.840 5.710 5.720 9,876 +0.01(+0.18%)
Jul 13, 2015 5.850 5.850 5.650 5.710 19,433 +0.06(+1.06%)
Jul 10, 2015 5.620 6.520 5.620 5.650 86,954 +0.11(+1.99%)
Jul 09, 2015 5.580 5.670 5.500 5.540 36,134 -0.01(-0.18%)
Jul 08, 2015 5.650 5.650 5.510 5.550 46,455 -0.05(-0.89%)
Jul 07, 2015 5.660 5.700 5.600 5.600 70,656 -0.06(-1.06%)
Jul 06, 2015 5.780 5.780 5.650 5.660 65,135 -0.12(-2.08%)
Jul 02, 2015 5.850 5.780 5.780 5.780 47,200 -0.07(-1.20%)
Jul 01, 2015 6.030 6.070 5.850 5.850 59,923 -0.25(-4.10%)
Jun 30, 2015 5.970 6.100 5.870 6.100 109,932 +0.10(+1.67%)
Jun 29, 2015 6.050 6.070 5.920 6.000 17,272 -0.11(-1.80%)
Jun 26, 2015 6.170 6.170 5.990 6.110 15,547 -0.01(-0.16%)
Jun 25, 2015 6.150 6.210 6.090 6.120 7,057 -0.10(-1.61%)
Jun 24, 2015 6.260 6.340 6.170 6.220 38,880 -0.06(-0.96%)
Jun 23, 2015 6.120 6.280 6.180 6.280 12,025 +0.10(+1.62%)
Jun 22, 2015 6.270 6.270 6.050 6.180 40,262 -0.02(-0.32%)
Jun 19, 2015 6.271 6.330 6.200 6.200 38,507 -0.07(-1.12%)
Jun 18, 2015 6.290 6.380 6.250 6.270 49,148 -0.02(-0.32%)
Jun 17, 2015 6.410 6.520 6.250 6.290 127,332 -0.21(-3.23%)
Jun 16, 2015 6.570 6.700 6.390 6.500 135,514 -0.20(-2.99%)
Jun 15, 2015 6.840 6.950 6.620 6.700 111,847 -0.14(-2.05%)
Jun 12, 2015 6.810 7.060 6.800 6.840 36,388 -0.14(-2.01%)
Jun 11, 2015 6.780 7.000 6.765 6.980 79,911 +0.21(+3.10%)
Jun 10, 2015 6.940 6.940 6.740 6.770 18,864 -0.10(-1.46%)
Jun 09, 2015 6.720 6.890 6.710 6.870 15,481 +0.14(+2.08%)
Jun 08, 2015 6.760 6.773 6.450 6.730 32,823 -0.12(-1.75%)
Jun 05, 2015 6.910 7.010 6.730 6.850 14,986 -0.04(-0.58%)
Jun 04, 2015 6.870 7.060 6.830 6.890 44,705 -0.06(-0.86%)
Jun 03, 2015 7.000 7.080 6.760 6.950 75,913 +0.00(+0.00%)
Jun 02, 2015 6.600 6.950 6.560 6.950 62,150 +0.40(+6.11%)
Jun 01, 2015 6.550 6.590 6.460 6.550 48,554 -0.01(-0.15%)
May 29, 2015 6.460 6.620 6.290 6.560 59,560 +0.14(+2.18%)
May 28, 2015 6.450 6.500 6.250 6.420 24,399 -0.06(-0.93%)
May 27, 2015 6.310 6.530 6.310 6.480 29,691 +0.08(+1.25%)
May 26, 2015 6.470 6.510 6.330 6.400 30,783 -0.14(-2.14%)
May 22, 2015 6.520 6.540 6.540 6.540 28,000 +0.04(+0.62%)
May 21, 2015 6.430 6.510 6.330 6.500 22,390 -0.02(-0.31%)
May 20, 2015 6.330 6.560 6.330 6.520 45,470 +0.26(+4.15%)
May 19, 2015 6.340 6.400 6.260 6.260 49,117 -0.10(-1.57%)
May 18, 2015 6.380 6.420 6.250 6.360 58,442 +0.05(+0.79%)
May 15, 2015 6.300 6.310 6.250 6.310 32,630 +0.01(+0.16%)
May 14, 2015 6.380 6.390 6.300 6.300 46,443 +0.02(+0.32%)
May 13, 2015 6.400 6.420 6.280 6.280 208,216 -0.14(-2.18%)
May 12, 2015 6.460 6.530 6.310 6.420 80,971 -0.07(-1.00%)
May 11, 2015 6.500 6.960 6.450 6.485 66,757 -0.01(-0.23%)
May 08, 2015 6.750 6.904 6.260 6.500 201,091 -0.55(-7.80%)
May 07, 2015 6.970 7.050 6.900 7.050 34,349 +0.13(+1.88%)
May 06, 2015 6.950 7.060 6.850 6.920 46,147 -0.21(-2.95%)
May 05, 2015 6.910 7.130 6.900 7.130 18,372 +0.22(+3.18%)
May 04, 2015 6.980 7.000 6.900 6.910 61,410 -0.09(-1.29%)
May 01, 2015 6.950 7.000 6.940 7.000 11,616 -0.01(-0.14%)
Apr 30, 2015 6.910 7.030 6.900 7.010 78,455 -0.04(-0.57%)
Apr 29, 2015 7.050 7.090 7.000 7.050 50,308 -0.01(-0.14%)
Apr 28, 2015 7.100 7.100 7.060 7.060 47,294 -0.04(-0.56%)
Apr 27, 2015 7.100 7.140 7.050 7.100 51,716 +0.01(+0.14%)
Apr 24, 2015 6.980 7.110 6.980 7.090 118,926 +0.07(+1.00%)
Apr 23, 2015 6.990 7.080 6.945 7.020 47,908 +0.00(+0.00%)
Apr 22, 2015 6.850 7.020 6.850 7.020 28,008 +0.13(+1.89%)
Apr 21, 2015 6.800 6.950 6.800 6.890 26,987 -0.01(-0.14%)
Apr 20, 2015 7.130 7.250 6.700 6.900 583,171 -0.23(-3.23%)
Apr 17, 2015 6.900 7.180 6.900 7.130 90,139 +0.19(+2.74%)
Apr 16, 2015 6.580 7.026 6.550 6.940 194,944 +0.56(+8.78%)
Apr 15, 2015 6.380 6.446 6.260 6.380 8,832 -0.01(-0.16%)
Apr 14, 2015 6.340 6.400 6.280 6.390 28,590 +0.07(+1.11%)
Apr 13, 2015 6.390 6.400 6.250 6.320 6,662 -0.08(-1.25%)
Apr 10, 2015 6.340 6.410 6.250 6.400 15,265 +0.03(+0.47%)
Apr 09, 2015 6.420 6.450 6.300 6.370 9,651 -0.07(-1.09%)
Apr 08, 2015 6.451 6.451 6.400 6.440 8,360 -0.06(-0.92%)
Apr 07, 2015 6.450 6.510 6.425 6.500 14,338 +0.06(+0.93%)
Apr 06, 2015 6.520 6.520 6.330 6.440 31,722 -0.11(-1.68%)
Apr 02, 2015 6.500 6.550 6.550 6.550 38,800 +0.08(+1.21%)
Apr 01, 2015 6.340 6.560 6.250 6.472 36,776 +0.10(+1.60%)
Mar 31, 2015 6.260 6.370 6.250 6.370 13,411 -0.02(-0.31%)
Mar 30, 2015 6.250 6.390 6.210 6.390 6,205 +0.12(+1.91%)
Mar 27, 2015 6.290 6.290 6.060 6.270 9,625 -0.01(-0.16%)
Mar 26, 2015 6.060 6.280 6.010 6.280 10,598 +0.18(+2.95%)
Mar 25, 2015 6.150 6.200 6.090 6.100 12,202 -0.10(-1.61%)
Mar 24, 2015 6.070 6.200 6.030 6.200 18,713 +0.15(+2.48%)
Mar 23, 2015 6.140 6.140 6.000 6.050 12,990 +0.10(+1.68%)
Mar 20, 2015 6.150 6.150 5.900 5.950 10,794 -0.19(-3.09%)
Mar 19, 2015 6.010 6.140 6.010 6.140 27,696 +0.05(+0.82%)
Mar 18, 2015 6.220 6.220 6.010 6.090 1,585 +0.00(+0.00%)
Mar 17, 2015 6.060 6.220 6.060 6.090 3,172 +0.04(+0.66%)
Mar 16, 2015 6.160 6.160 6.000 6.050 10,440 -0.19(-3.04%)
Mar 13, 2015 6.010 6.280 5.920 6.240 37,288 +0.34(+5.76%)
Mar 12, 2015 6.386 6.386 5.840 5.900 15,484 +0.00(+0.00%)
Mar 11, 2015 6.060 6.140 5.900 5.900 41,177 -0.05(-0.84%)
Mar 10, 2015 6.200 6.400 5.910 5.950 62,331 -0.25(-4.03%)
Mar 09, 2015 6.380 6.420 6.200 6.200 49,797 -0.19(-2.97%)
Mar 06, 2015 6.200 6.634 6.200 6.390 28,554 -0.06(-0.93%)
Mar 05, 2015 6.430 6.560 6.430 6.450 19,650 +0.00(+0.00%)
Mar 04, 2015 6.540 6.540 6.415 6.450 11,674 -0.09(-1.38%)
Mar 03, 2015 6.520 6.630 6.410 6.540 7,169 -0.01(-0.15%)
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.