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 28, 2017 5.790 5.950 5.790 5.860 3,246 -0.04(-0.68%)
Feb 27, 2017 5.800 5.900 5.800 5.900 6,794 +0.13(+2.25%)
Feb 24, 2017 5.800 5.800 5.760 5.770 3,713 -0.01(-0.17%)
Feb 23, 2017 5.710 5.880 5.710 5.780 6,830 +0.02(+0.35%)
Feb 22, 2017 6.010 6.010 5.680 5.760 17,788 -0.20(-3.36%)
Feb 21, 2017 6.050 6.050 5.920 5.960 6,079 -0.04(-0.67%)
Feb 17, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Feb 16, 2017 6.160 6.160 5.910 6.000 18,384 +0.13(+2.21%)
Feb 15, 2017 5.840 6.050 5.830 5.870 7,441 +0.05(+0.86%)
Feb 14, 2017 5.760 5.870 5.640 5.820 18,135 +0.09(+1.57%)
Feb 13, 2017 5.890 5.890 5.680 5.730 9,081 -0.16(-2.72%)
Feb 10, 2017 5.830 5.910 5.750 5.890 9,578 +0.03(+0.51%)
Feb 09, 2017 5.850 6.040 5.850 5.860 82,050 +0.06(+1.03%)
Feb 08, 2017 5.700 5.820 5.660 5.800 22,090 +0.08(+1.40%)
Feb 07, 2017 5.750 5.820 5.650 5.720 18,104 -0.15(-2.56%)
Feb 06, 2017 5.690 6.000 5.680 5.870 11,959 -0.06(-1.01%)
Feb 03, 2017 6.200 6.200 5.810 5.930 19,560 -0.34(-5.42%)
Feb 02, 2017 6.420 6.420 6.200 6.270 2,106 +0.04(+0.64%)
Feb 01, 2017 6.410 6.416 6.100 6.230 26,371 -0.23(-3.56%)
Jan 31, 2017 6.580 6.590 6.390 6.460 44,849 -0.17(-2.56%)
Jan 30, 2017 6.210 6.630 6.100 6.630 36,140 +0.39(+6.25%)
Jan 27, 2017 6.050 6.240 6.000 6.240 26,269 +0.23(+3.83%)
Jan 26, 2017 5.880 6.040 5.880 6.010 11,058 +0.13(+2.21%)
Jan 25, 2017 5.882 5.990 5.850 5.880 12,748 -0.05(-0.84%)
Jan 24, 2017 5.860 5.930 5.860 5.930 1,235 -0.05(-0.84%)
Jan 23, 2017 5.764 5.990 5.710 5.980 10,862 +0.07(+1.18%)
Jan 20, 2017 5.800 5.910 5.500 5.910 5,935 +0.15(+2.60%)
Jan 19, 2017 5.770 5.900 5.750 5.760 12,702 +0.00(+0.00%)
Jan 18, 2017 5.750 5.790 5.710 5.760 8,675 +0.01(+0.17%)
Jan 17, 2017 5.730 5.795 5.700 5.750 53,785 -0.01(-0.17%)
Jan 13, 2017 5.760 5.760 5.760 0 -0.21(-3.59%)
Jan 12, 2017 5.250 5.975 5.250 5.975 12,410 +0.36(+6.50%)
Jan 11, 2017 5.440 5.665 5.440 5.610 8,134 +0.03(+0.54%)
Jan 10, 2017 5.790 5.790 5.510 5.580 7,387 -0.23(-3.96%)
Jan 09, 2017 5.720 5.940 5.620 5.810 18,958 -0.12(-2.02%)
Jan 06, 2017 5.990 6.101 5.835 5.930 19,044 +0.01(+0.17%)
Jan 05, 2017 5.980 6.100 5.880 5.920 14,144 -0.06(-1.00%)
Jan 04, 2017 5.460 6.170 5.460 5.980 17,188 +0.57(+10.54%)
Jan 03, 2017 5.373 5.530 5.260 5.410 56,773 -0.01(-0.18%)
Dec 30, 2016 5.420 5.420 5.420 0 +0.16(+3.04%)
Dec 29, 2016 5.300 5.380 5.190 5.260 19,143 -0.01(-0.19%)
Dec 28, 2016 5.250 5.310 5.250 5.270 10,095 -0.03(-0.57%)
Dec 27, 2016 5.410 5.450 5.250 5.300 10,257 -0.08(-1.49%)
Dec 23, 2016 5.380 5.380 5.380 0 +0.16(+3.07%)
Dec 22, 2016 5.380 5.380 5.190 5.220 32,685 -0.16(-2.97%)
Dec 21, 2016 5.350 5.590 5.350 5.380 18,333 +0.04(+0.75%)
Dec 20, 2016 5.320 5.400 5.260 5.340 40,206 +0.03(+0.56%)
Dec 19, 2016 5.200 5.320 5.110 5.310 23,153 +0.09(+1.72%)
Dec 16, 2016 5.150 5.230 5.140 5.220 19,084 +0.05(+0.97%)
Dec 15, 2016 4.830 5.210 4.830 5.170 9,184 -0.04(-0.77%)
Dec 14, 2016 5.120 5.320 4.960 5.210 19,735 +0.02(+0.39%)
Dec 13, 2016 5.140 5.290 5.130 5.190 4,001 +0.06(+1.17%)
Dec 12, 2016 5.161 5.220 5.100 5.130 13,556 -0.15(-2.84%)
Dec 09, 2016 5.100 5.300 5.100 5.280 24,702 +0.17(+3.33%)
Dec 08, 2016 4.700 5.240 4.700 5.110 31,982 +0.41(+8.72%)
Dec 07, 2016 4.840 4.915 4.700 4.700 11,637 -0.24(-4.86%)
Dec 06, 2016 4.900 5.060 4.900 4.940 10,084 -0.03(-0.60%)
Dec 05, 2016 4.900 4.970 4.900 4.970 3,300 +0.07(+1.43%)
Dec 02, 2016 4.855 4.918 4.850 4.900 21,382 -0.03(-0.61%)
Dec 01, 2016 4.900 4.950 4.850 4.930 11,911 +0.07(+1.44%)
Nov 30, 2016 4.920 4.950 4.769 4.860 8,934 -0.09(-1.82%)
Nov 29, 2016 4.860 4.950 4.860 4.950 5,760 +0.09(+1.85%)
Nov 28, 2016 4.850 4.950 4.850 4.860 24,060 -0.05(-1.02%)
Nov 25, 2016 4.870 4.910 4.810 4.910 938 +0.06(+1.24%)
Nov 23, 2016 4.850 4.850 4.850 0 +0.01(+0.21%)
Nov 22, 2016 4.850 4.890 4.840 4.840 818 -0.02(-0.41%)
Nov 21, 2016 4.810 4.960 4.810 4.860 23,455 +0.02(+0.41%)
Nov 18, 2016 4.740 4.880 4.710 4.840 25,296 -0.07(-1.33%)
Nov 17, 2016 4.870 4.930 4.850 4.905 40,770 +0.04(+0.93%)
Nov 16, 2016 4.910 4.940 4.780 4.860 31,529 +0.01(+0.21%)
Nov 15, 2016 5.010 5.030 4.820 4.850 38,408 -0.10(-2.02%)
Nov 14, 2016 5.190 5.190 4.910 4.950 32,232 -0.25(-4.81%)
Nov 11, 2016 4.950 5.200 4.870 5.200 9,819 +0.27(+5.48%)
Nov 10, 2016 4.950 4.980 4.850 4.930 89,554 -0.11(-2.18%)
Nov 09, 2016 5.055 5.150 5.015 5.040 8,341 +0.08(+1.61%)
Nov 08, 2016 5.070 5.220 4.960 4.960 6,911 -0.09(-1.78%)
Nov 07, 2016 5.020 5.230 4.975 5.050 26,043 -0.01(-0.20%)
Nov 04, 2016 5.060 5.113 5.050 5.060 13,943 +0.05(+1.00%)
Nov 03, 2016 5.080 5.080 5.000 5.010 12,582 -0.04(-0.79%)
Nov 02, 2016 5.080 5.080 5.000 5.050 10,454 -0.04(-0.79%)
Nov 01, 2016 5.090 5.090 5.000 5.090 18,796 +0.00(+0.00%)
Oct 31, 2016 5.100 5.100 5.010 5.090 1,116 -0.03(-0.59%)
Oct 28, 2016 5.210 5.210 5.080 5.120 4,498 -0.11(-2.10%)
Oct 27, 2016 5.240 5.240 5.215 5.230 3,866 +0.03(+0.58%)
Oct 26, 2016 5.240 5.250 5.200 5.200 3,360 -0.01(-0.19%)
Oct 25, 2016 5.220 5.280 5.075 5.210 2,958 -0.04(-0.76%)
Oct 24, 2016 5.170 5.250 5.090 5.250 400 +0.06(+1.16%)
Oct 21, 2016 5.150 5.270 5.050 5.190 14,475 -0.06(-1.14%)
Oct 20, 2016 5.150 5.250 5.150 5.250 1,169 +0.10(+1.94%)
Oct 19, 2016 5.190 5.200 5.150 5.150 4,127 -0.01(-0.19%)
Oct 18, 2016 5.120 5.220 5.090 5.160 11,267 -0.03(-0.58%)
Oct 17, 2016 5.140 5.240 4.994 5.190 14,831 +0.00(+0.00%)
Oct 14, 2016 5.100 5.210 5.100 5.190 8,994 +0.03(+0.58%)
Oct 13, 2016 5.101 5.200 5.100 5.160 3,690 -0.03(-0.58%)
Oct 12, 2016 5.120 5.198 5.040 5.190 10,943 +0.05(+0.97%)
Oct 11, 2016 5.170 5.170 5.110 5.140 4,970 -0.03(-0.58%)
Oct 10, 2016 5.160 5.170 5.158 5.170 656 -0.01(-0.19%)
Oct 07, 2016 5.150 5.190 5.080 5.180 55,030 +0.00(+0.00%)
Oct 06, 2016 5.110 5.180 5.063 5.180 993 +0.02(+0.39%)
Oct 05, 2016 5.180 5.180 5.150 5.160 2,371 +0.11(+2.18%)
Oct 04, 2016 4.960 5.070 4.920 5.050 25,610 +0.09(+1.81%)
Oct 03, 2016 4.900 4.960 4.900 4.960 13,620 +0.02(+0.40%)
Sep 30, 2016 4.950 4.990 4.900 4.940 8,394 +0.03(+0.61%)
Sep 29, 2016 4.850 4.970 4.810 4.910 15,072 -0.14(-2.77%)
Sep 28, 2016 5.040 5.080 4.990 5.050 7,522 +0.08(+1.61%)
Sep 27, 2016 5.050 5.050 4.840 4.970 3,352 +0.04(+0.81%)
Sep 26, 2016 5.045 5.045 4.800 4.930 62,780 -0.10(-1.99%)
Sep 23, 2016 5.050 5.100 5.020 5.030 7,488 +0.01(+0.20%)
Sep 22, 2016 5.010 5.060 5.010 5.020 11,630 +0.01(+0.20%)
Sep 21, 2016 4.990 5.050 4.970 5.010 52,249 -0.01(-0.20%)
Sep 20, 2016 4.950 5.020 4.870 5.020 42,317 +0.08(+1.62%)
Sep 19, 2016 4.980 5.000 4.910 4.940 19,489 -0.06(-1.20%)
Sep 16, 2016 4.950 5.020 4.941 5.000 4,567 +0.02(+0.40%)
Sep 15, 2016 4.930 5.020 4.920 4.980 24,169 -0.02(-0.40%)
Sep 14, 2016 4.870 5.000 4.860 5.000 22,062 +0.11(+2.25%)
Sep 13, 2016 5.001 5.060 4.890 4.890 14,529 -0.13(-2.59%)
Sep 12, 2016 4.910 5.050 4.910 5.020 25,986 +0.06(+1.21%)
Sep 09, 2016 4.960 4.990 4.920 4.960 18,431 -0.02(-0.40%)
Sep 08, 2016 5.050 5.073 4.960 4.980 6,987 -0.01(-0.20%)
Sep 07, 2016 5.070 5.190 4.990 4.990 26,564 -0.08(-1.58%)
Sep 06, 2016 5.190 5.190 5.040 5.070 19,746 -0.13(-2.50%)
Sep 02, 2016 5.250 5.200 5.200 5.200 14,400 -0.06(-1.14%)
Sep 01, 2016 5.210 5.300 5.107 5.260 26,827 +0.03(+0.57%)
Aug 31, 2016 5.130 5.266 5.130 5.230 9,376 +0.10(+1.95%)
Aug 30, 2016 5.100 5.190 5.100 5.130 6,834 +0.04(+0.79%)
Aug 29, 2016 5.150 5.150 4.880 5.090 33,953 -0.01(-0.20%)
Aug 26, 2016 5.120 5.160 5.010 5.100 23,851 -0.05(-0.97%)
Aug 25, 2016 5.010 5.200 4.980 5.150 21,055 +0.13(+2.59%)
Aug 24, 2016 5.060 5.060 4.951 5.020 31,140 +0.00(+0.00%)
Aug 23, 2016 4.990 5.070 4.820 5.020 59,764 +0.06(+1.21%)
Aug 22, 2016 5.010 5.010 4.920 4.960 24,624 -0.02(-0.40%)
Aug 19, 2016 4.790 5.000 4.790 4.980 8,676 +0.01(+0.20%)
Aug 18, 2016 4.710 4.990 4.710 4.970 21,344 +0.24(+5.07%)
Aug 17, 2016 4.830 4.830 4.680 4.730 78,570 -0.06(-1.25%)
Aug 16, 2016 5.000 5.000 4.770 4.790 50,773 -0.22(-4.39%)
Aug 15, 2016 5.040 5.080 4.890 5.010 15,866 -0.11(-2.15%)
Aug 12, 2016 5.180 5.200 5.080 5.120 15,386 -0.06(-1.16%)
Aug 11, 2016 5.300 5.360 5.180 5.180 14,099 -0.17(-3.18%)
Aug 10, 2016 5.380 5.380 5.250 5.350 24,540 -0.03(-0.56%)
Aug 09, 2016 5.250 5.430 5.150 5.380 6,787 +0.12(+2.28%)
Aug 08, 2016 5.110 5.400 5.110 5.260 17,743 +0.05(+0.96%)
Aug 05, 2016 4.690 5.210 4.260 5.210 73,397 +0.00(+0.00%)
Aug 04, 2016 5.050 5.220 4.940 5.210 7,083 +0.17(+3.37%)
Aug 03, 2016 5.020 5.220 5.000 5.040 14,597 +0.13(+2.65%)
Aug 02, 2016 4.950 4.950 4.877 4.910 13,519 -0.08(-1.60%)
Aug 01, 2016 4.980 5.010 4.980 4.990 1,681 -0.02(-0.40%)
Jul 29, 2016 4.940 5.020 4.910 5.010 16,529 +0.09(+1.83%)
Jul 28, 2016 4.900 5.000 4.900 4.920 12,374 +0.09(+1.86%)
Jul 27, 2016 4.840 4.890 4.810 4.830 2,609 -0.04(-0.82%)
Jul 26, 2016 4.800 4.880 4.799 4.870 3,167 -0.08(-1.62%)
Jul 25, 2016 4.950 5.010 4.900 4.950 20,410 +0.00(+0.00%)
Jul 22, 2016 4.950 4.950 4.846 4.950 7,713 +0.01(+0.20%)
Jul 21, 2016 4.810 4.940 4.790 4.940 1,596 +0.01(+0.20%)
Jul 20, 2016 4.880 4.930 4.880 4.930 896 +0.09(+1.86%)
Jul 19, 2016 4.940 4.940 4.840 4.840 520 -0.09(-1.83%)
Jul 18, 2016 4.850 4.930 4.850 4.930 482 -0.02(-0.40%)
Jul 15, 2016 4.990 5.000 4.910 4.950 4,772 +0.01(+0.20%)
Jul 14, 2016 5.040 5.040 4.880 4.940 9,980 -0.06(-1.20%)
Jul 13, 2016 5.110 5.110 4.960 5.000 6,058 -0.15(-2.91%)
Jul 12, 2016 5.170 5.170 5.150 5.150 4,097 +0.25(+5.10%)
Jul 11, 2016 5.170 5.170 4.880 4.900 5,475 -0.13(-2.58%)
Jul 08, 2016 4.940 5.030 4.871 5.030 17,420 +0.18(+3.71%)
Jul 07, 2016 4.790 4.890 4.770 4.850 3,190 -0.01(-0.21%)
Jul 05, 2016 5.095 5.095 4.760 4.860 15,544 +0.05(+1.04%)
Jun 30, 2016 4.890 4.810 4.810 4.810 4,300 -0.07(-1.43%)
Jun 29, 2016 4.811 4.920 4.811 4.880 5,031 +0.03(+0.62%)
Jun 28, 2016 4.750 4.850 4.750 4.850 3,540 +0.10(+2.11%)
Jun 27, 2016 4.780 4.800 4.710 4.750 1,360 -0.04(-0.84%)
Jun 24, 2016 4.620 4.860 4.620 4.790 7,196 +0.03(+0.63%)
Jun 23, 2016 4.860 4.909 4.760 4.760 5,800 +0.01(+0.21%)
Jun 22, 2016 4.900 4.940 4.750 4.750 5,062 -0.17(-3.46%)
Jun 21, 2016 4.990 5.010 4.910 4.920 24,503 -0.02(-0.40%)
Jun 20, 2016 4.894 5.010 4.894 4.940 7,181 +0.04(+0.82%)
Jun 17, 2016 4.930 5.000 4.850 4.900 13,102 -0.08(-1.61%)
Jun 16, 2016 4.970 5.000 4.970 4.980 2,016 +0.03(+0.61%)
Jun 15, 2016 4.950 5.180 4.900 4.950 8,021 +0.00(+0.00%)
Jun 14, 2016 5.020 5.020 4.920 4.950 10,520 -0.01(-0.20%)
Jun 13, 2016 5.040 5.040 4.950 4.960 9,059 -0.08(-1.59%)
Jun 10, 2016 5.030 5.040 5.000 5.040 24,005 +0.00(+0.00%)
Jun 09, 2016 5.090 5.090 5.000 5.040 7,898 -0.04(-0.79%)
Jun 08, 2016 5.030 5.130 5.010 5.080 11,725 +0.00(+0.00%)
Jun 07, 2016 5.000 5.190 5.000 5.080 7,944 +0.04(+0.79%)
Jun 06, 2016 4.990 5.050 4.990 5.040 21,200 +0.05(+1.00%)
Jun 03, 2016 4.960 4.990 4.950 4.990 16,470 +0.06(+1.22%)
Jun 02, 2016 5.025 5.040 4.930 4.930 6,083 -0.03(-0.60%)
Jun 01, 2016 4.920 5.030 4.920 4.960 6,199 -0.03(-0.60%)
May 31, 2016 4.990 4.990 4.930 4.990 14,752 +0.00(+0.00%)
May 27, 2016 5.160 4.990 4.990 4.990 9,800 -0.08(-1.58%)
May 26, 2016 5.100 5.110 4.960 5.070 15,230 -0.02(-0.39%)
May 25, 2016 5.140 5.200 5.050 5.090 15,051 -0.10(-1.93%)
May 24, 2016 5.030 5.190 4.950 5.190 9,920 +0.18(+3.59%)
May 23, 2016 5.140 5.220 4.990 5.010 23,440 -0.03(-0.60%)
May 20, 2016 5.140 5.150 4.940 5.040 13,316 -0.10(-1.95%)
May 19, 2016 5.080 5.150 5.050 5.140 2,194 +0.09(+1.78%)
May 18, 2016 5.015 5.100 4.930 5.050 6,256 +0.01(+0.20%)
May 17, 2016 5.120 5.120 5.030 5.040 7,424 +0.01(+0.20%)
May 16, 2016 5.010 5.100 4.980 5.030 13,259 +0.00(+0.00%)
May 13, 2016 5.040 5.040 4.890 5.030 7,456 -0.06(-1.18%)
May 12, 2016 5.380 5.385 5.060 5.090 21,845 +0.03(+0.59%)
May 11, 2016 5.100 5.180 5.020 5.060 23,419 +0.03(+0.60%)
May 10, 2016 5.253 5.260 5.030 5.030 20,616 -0.22(-4.19%)
May 09, 2016 5.340 5.350 5.240 5.250 5,576 -0.01(-0.19%)
May 06, 2016 4.970 5.350 4.970 5.260 45,497 +0.10(+1.94%)
May 05, 2016 5.140 5.230 5.000 5.160 10,068 -0.08(-1.53%)
May 04, 2016 5.130 5.270 5.070 5.240 30,058 +0.10(+1.95%)
May 03, 2016 5.190 5.240 5.070 5.140 8,103 -0.02(-0.39%)
May 02, 2016 5.100 5.250 5.100 5.160 18,913 -0.02(-0.39%)
Apr 29, 2016 5.190 5.270 5.180 5.180 6,197 -0.04(-0.77%)
Apr 28, 2016 5.220 5.240 5.130 5.220 3,480 -0.03(-0.57%)
Apr 27, 2016 5.200 5.280 5.110 5.250 19,376 +0.07(+1.35%)
Apr 26, 2016 5.180 5.240 5.132 5.180 19,350 +0.06(+1.17%)
Apr 25, 2016 5.120 5.140 5.037 5.120 4,808 +0.01(+0.20%)
Apr 22, 2016 5.000 5.210 5.000 5.110 3,040 -0.11(-2.05%)
Apr 21, 2016 5.090 5.217 4.915 5.217 7,763 +0.07(+1.30%)
Apr 20, 2016 5.050 5.220 5.050 5.150 4,649 +0.04(+0.78%)
Apr 19, 2016 5.150 5.160 5.000 5.110 14,306 -0.04(-0.78%)
Apr 18, 2016 5.050 5.280 5.050 5.150 23,131 +0.04(+0.78%)
Apr 15, 2016 5.060 5.170 5.060 5.110 16,196 +0.05(+0.99%)
Apr 14, 2016 5.100 5.100 4.825 5.060 13,514 -0.01(-0.20%)
Apr 13, 2016 5.000 5.110 5.000 5.070 1,648 +0.13(+2.63%)
Apr 12, 2016 4.960 5.038 4.840 4.940 5,142 +0.00(+0.00%)
Apr 11, 2016 5.130 5.130 4.840 4.940 10,202 -0.17(-3.33%)
Apr 08, 2016 4.880 5.120 4.880 5.110 10,057 +0.21(+4.29%)
Apr 07, 2016 4.720 4.900 4.190 4.900 15,173 +0.20(+4.26%)
Apr 06, 2016 4.650 4.720 4.620 4.700 41,021 +0.07(+1.51%)
Apr 05, 2016 4.650 4.650 4.590 4.630 4,558 -0.02(-0.43%)
Apr 04, 2016 4.630 4.660 4.620 4.650 5,676 +0.09(+1.97%)
Apr 01, 2016 4.360 4.640 4.360 4.560 14,027 +0.22(+5.07%)
Mar 31, 2016 4.500 4.540 4.340 4.340 111,027 -0.08(-1.81%)
Mar 30, 2016 4.500 4.530 4.420 4.420 5,509 -0.04(-0.90%)
Mar 29, 2016 4.500 4.500 4.424 4.460 5,659 +0.03(+0.68%)
Mar 28, 2016 4.450 4.450 4.390 4.430 4,453 +0.06(+1.37%)
Mar 24, 2016 4.360 4.370 4.370 4.370 700 +0.03(+0.69%)
Mar 23, 2016 4.530 4.530 4.230 4.340 8,408 -0.25(-5.50%)
Mar 22, 2016 4.580 4.600 4.500 4.593 10,779 +0.00(+0.06%)
Mar 21, 2016 4.590 4.650 4.550 4.590 5,138 -0.01(-0.22%)
Mar 18, 2016 4.700 4.760 4.580 4.600 8,192 -0.09(-1.92%)
Mar 17, 2016 4.680 4.760 4.520 4.690 7,044 +0.00(+0.00%)
Mar 16, 2016 4.700 4.730 4.500 4.690 11,876 +0.04(+0.86%)
Mar 15, 2016 4.650 4.780 4.429 4.650 8,429 -0.08(-1.59%)
Mar 14, 2016 4.600 4.770 4.590 4.725 16,529 +0.07(+1.61%)
Mar 11, 2016 4.650 4.660 4.480 4.650 5,521 -0.01(-0.21%)
Mar 10, 2016 4.670 4.720 4.600 4.660 8,192 -0.04(-0.85%)
Mar 09, 2016 4.400 4.700 4.400 4.700 19,319 +0.31(+7.06%)
Mar 08, 2016 4.380 4.480 4.250 4.390 112,559 +0.03(+0.69%)
Mar 07, 2016 4.290 4.510 4.120 4.360 41,519 +0.17(+4.06%)
Mar 04, 2016 4.090 4.100 4.090 4.190 61,097 +0.13(+3.20%)
Mar 03, 2016 4.010 4.130 3.924 4.060 67,023 -0.10(-2.40%)
Mar 02, 2016 4.267 4.590 4.050 4.160 44,912 -0.04(-0.95%)
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.