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 (%)
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%)
Mar 01, 2016 4.040 4.320 4.011 4.200 10,486 -0.14(-3.23%)
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%)
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.