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

Five9 Inc (NQ: FIVN )

53.06 -0.50 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 9.060 9.080 8.820 8.890 388,890 -0.20(-2.20%)
Mar 30, 2016 9.640 9.660 8.890 9.090 479,951 -0.46(-4.82%)
Mar 29, 2016 9.370 9.840 9.170 9.550 1,768,388 +0.21(+2.25%)
Mar 28, 2016 9.060 9.500 8.820 9.340 784,190 +0.35(+3.89%)
Mar 24, 2016 8.610 8.990 8.990 8.990 508,700 +0.37(+4.29%)
Mar 23, 2016 8.590 8.950 8.380 8.620 442,912 +0.03(+0.35%)
Mar 22, 2016 8.320 8.730 8.110 8.590 513,572 +0.25(+3.00%)
Mar 21, 2016 7.750 8.420 7.750 8.340 706,813 +0.54(+6.92%)
Mar 18, 2016 7.770 7.930 7.730 7.800 390,980 +0.07(+0.91%)
Mar 17, 2016 7.850 7.900 7.690 7.730 215,678 -0.11(-1.40%)
Mar 16, 2016 7.770 7.880 7.590 7.840 104,372 +0.04(+0.51%)
Mar 15, 2016 7.970 7.970 7.500 7.800 257,767 -0.18(-2.26%)
Mar 14, 2016 7.720 8.090 7.720 7.980 268,115 +0.21(+2.70%)
Mar 11, 2016 7.800 7.800 7.440 7.770 434,429 -0.01(-0.13%)
Mar 10, 2016 8.130 8.180 7.691 7.780 196,490 -0.35(-4.31%)
Mar 09, 2016 8.170 8.260 8.010 8.130 195,493 -0.07(-0.85%)
Mar 08, 2016 8.150 8.290 7.977 8.200 148,772 -0.04(-0.49%)
Mar 07, 2016 8.140 8.330 7.910 8.240 204,282 +0.07(+0.86%)
Mar 04, 2016 8.150 8.270 8.030 8.170 236,942 -0.02(-0.24%)
Mar 03, 2016 8.300 8.340 8.020 8.190 178,427 -0.13(-1.56%)
Mar 02, 2016 8.220 8.360 8.090 8.320 180,019 +0.05(+0.60%)
Mar 01, 2016 8.080 8.290 8.020 8.270 196,620 +0.22(+2.73%)
Feb 29, 2016 7.610 8.240 7.570 8.050 462,547 +0.39(+5.09%)
Feb 26, 2016 7.900 8.000 7.405 7.660 352,812 -0.22(-2.79%)
Feb 25, 2016 8.030 8.030 7.460 7.880 397,951 +0.00(+0.00%)
Feb 24, 2016 7.660 8.140 7.490 7.880 990,517 +0.53(+7.21%)
Feb 23, 2016 7.570 7.650 7.010 7.350 340,211 -0.25(-3.29%)
Feb 22, 2016 7.510 7.665 7.430 7.600 270,220 +0.25(+3.40%)
Feb 19, 2016 7.000 7.390 6.960 7.350 223,947 +0.35(+5.00%)
Feb 18, 2016 7.110 7.130 6.910 7.000 188,120 -0.07(-0.99%)
Feb 17, 2016 6.500 7.150 6.500 7.070 520,503 +0.66(+10.30%)
Feb 16, 2016 6.260 6.540 6.200 6.410 372,129 +0.21(+3.39%)
Feb 12, 2016 6.390 6.200 6.200 6.200 210,400 -0.10(-1.59%)
Feb 11, 2016 6.320 6.530 6.260 6.300 276,052 -0.11(-1.72%)
Feb 10, 2016 6.870 6.900 6.220 6.410 671,148 -0.49(-7.10%)
Feb 09, 2016 6.530 7.050 6.530 6.900 511,593 +0.24(+3.60%)
Feb 08, 2016 6.880 6.906 6.515 6.660 384,656 -0.40(-5.67%)
Feb 05, 2016 8.680 8.680 7.040 7.060 1,049,929 -1.65(-18.94%)
Feb 04, 2016 8.230 8.730 8.170 8.710 270,852 +0.47(+5.70%)
Feb 03, 2016 8.290 8.430 8.080 8.240 362,342 -0.05(-0.60%)
Feb 02, 2016 8.350 8.420 8.170 8.290 430,693 -0.12(-1.43%)
Feb 01, 2016 8.290 8.450 8.060 8.410 318,098 +0.08(+0.96%)
Jan 29, 2016 8.070 8.340 8.070 8.330 496,993 +0.29(+3.61%)
Jan 28, 2016 7.690 8.070 7.630 8.040 490,081 +0.39(+5.10%)
Jan 27, 2016 7.550 7.740 7.480 7.650 369,832 +0.09(+1.19%)
Jan 26, 2016 7.380 7.590 7.163 7.560 263,438 +0.19(+2.58%)
Jan 25, 2016 7.550 7.660 7.270 7.370 246,791 -0.19(-2.51%)
Jan 22, 2016 7.380 7.890 7.310 7.560 302,014 +0.31(+4.28%)
Jan 21, 2016 7.200 7.350 7.140 7.250 339,914 +0.05(+0.69%)
Jan 20, 2016 7.010 7.370 6.900 7.200 503,798 +0.08(+1.12%)
Jan 19, 2016 7.430 7.480 6.990 7.120 459,911 -0.26(-3.52%)
Jan 15, 2016 7.260 7.380 7.380 7.380 510,500 -0.14(-1.86%)
Jan 14, 2016 7.800 7.820 7.330 7.520 536,657 -0.28(-3.59%)
Jan 13, 2016 8.420 8.550 7.750 7.800 291,580 -0.54(-6.47%)
Jan 12, 2016 8.090 8.480 8.051 8.340 263,702 +0.33(+4.12%)
Jan 11, 2016 8.070 8.220 7.834 8.010 403,283 -0.01(-0.12%)
Jan 08, 2016 8.010 8.330 7.970 8.020 343,824 -0.02(-0.25%)
Jan 07, 2016 8.360 8.460 7.980 8.040 499,598 -0.37(-4.40%)
Jan 06, 2016 8.620 8.650 8.380 8.410 303,395 -0.11(-1.29%)
Jan 05, 2016 8.320 8.650 8.245 8.520 422,010 +0.27(+3.27%)
Jan 04, 2016 8.590 8.700 8.100 8.250 519,438 -0.45(-5.17%)
Dec 31, 2015 8.600 8.700 8.700 8.700 562,100 +0.12(+1.40%)
Dec 30, 2015 9.040 9.040 8.550 8.580 323,923 -0.37(-4.13%)
Dec 29, 2015 8.850 9.065 8.620 8.950 583,407 +0.27(+3.11%)
Dec 28, 2015 8.360 8.720 8.210 8.680 636,143 +0.44(+5.34%)
Dec 24, 2015 8.030 8.240 8.240 8.240 243,200 +0.28(+3.52%)
Dec 23, 2015 7.990 8.140 7.870 7.960 265,194 +0.03(+0.38%)
Dec 22, 2015 7.910 8.000 7.730 7.930 242,149 +0.04(+0.51%)
Dec 21, 2015 7.790 7.920 7.700 7.890 328,822 +0.12(+1.54%)
Dec 18, 2015 7.610 7.800 7.550 7.770 978,604 +0.16(+2.10%)
Dec 17, 2015 7.540 7.829 7.540 7.610 361,158 +0.07(+0.93%)
Dec 16, 2015 7.510 7.610 7.430 7.540 261,016 +0.10(+1.34%)
Dec 15, 2015 7.590 7.660 7.430 7.440 268,314 -0.09(-1.20%)
Dec 14, 2015 7.500 7.750 7.500 7.530 430,930 -0.04(-0.53%)
Dec 11, 2015 7.160 7.680 7.150 7.570 556,133 +0.19(+2.57%)
Dec 10, 2015 7.150 7.410 7.040 7.380 382,513 +0.26(+3.65%)
Dec 09, 2015 6.650 7.180 6.610 7.120 668,939 +0.48(+7.23%)
Dec 08, 2015 6.660 6.740 6.570 6.640 525,675 -0.04(-0.60%)
Dec 07, 2015 6.590 6.740 6.380 6.680 411,286 +0.03(+0.45%)
Dec 04, 2015 6.580 6.740 6.250 6.650 475,615 +0.10(+1.53%)
Dec 03, 2015 6.720 6.830 6.420 6.550 453,370 -0.10(-1.50%)
Dec 02, 2015 6.750 6.805 6.620 6.650 503,665 -0.14(-2.06%)
Dec 01, 2015 6.580 6.850 6.530 6.790 461,683 +0.14(+2.11%)
Nov 30, 2015 6.620 6.800 6.480 6.650 519,177 +0.05(+0.76%)
Nov 27, 2015 6.530 6.695 6.420 6.600 134,882 +0.01(+0.15%)
Nov 25, 2015 6.550 6.590 6.590 6.590 264,400 +0.07(+1.07%)
Nov 24, 2015 6.240 6.680 6.060 6.520 610,946 +0.15(+2.35%)
Nov 23, 2015 6.110 6.420 5.950 6.370 729,003 +0.33(+5.46%)
Nov 20, 2015 5.850 6.173 5.800 6.040 702,333 +0.19(+3.25%)
Nov 19, 2015 5.660 5.890 5.650 5.850 240,684 +0.16(+2.81%)
Nov 18, 2015 5.670 5.700 5.600 5.690 120,806 +0.01(+0.18%)
Nov 17, 2015 5.540 5.800 5.540 5.680 136,894 +0.01(+0.18%)
Nov 16, 2015 5.500 5.690 5.380 5.670 135,337 +0.16(+2.90%)
Nov 13, 2015 5.570 5.600 5.440 5.510 145,625 -0.10(-1.78%)
Nov 12, 2015 5.440 5.690 5.390 5.610 179,786 +0.09(+1.63%)
Nov 11, 2015 5.600 5.610 5.390 5.520 95,042 -0.08(-1.43%)
Nov 10, 2015 5.600 5.600 5.250 5.600 161,306 +0.00(+0.00%)
Nov 09, 2015 5.810 5.920 5.400 5.600 195,813 -0.32(-5.41%)
Nov 06, 2015 5.850 6.000 5.700 5.920 429,901 +0.03(+0.51%)
Nov 05, 2015 5.560 6.100 5.510 5.890 916,750 +0.35(+6.32%)
Nov 04, 2015 5.200 6.050 5.160 5.540 1,965,076 +0.95(+20.70%)
Nov 03, 2015 4.380 4.690 4.380 4.590 127,203 +0.17(+3.85%)
Nov 02, 2015 4.300 4.510 4.280 4.420 114,786 +0.09(+2.08%)
Oct 30, 2015 4.130 4.360 4.000 4.330 176,457 +0.23(+5.61%)
Oct 29, 2015 4.150 4.210 4.030 4.100 66,962 -0.08(-1.91%)
Oct 28, 2015 4.000 4.250 3.970 4.180 102,183 +0.20(+5.03%)
Oct 27, 2015 4.030 4.050 3.940 3.980 135,005 -0.09(-2.21%)
Oct 26, 2015 4.270 4.270 4.040 4.070 64,370 -0.23(-5.35%)
Oct 23, 2015 4.260 4.325 4.160 4.300 107,251 +0.09(+2.14%)
Oct 22, 2015 4.180 4.250 4.080 4.210 117,992 +0.03(+0.72%)
Oct 21, 2015 4.290 4.340 4.140 4.180 118,740 -0.07(-1.65%)
Oct 20, 2015 4.090 4.270 4.050 4.250 151,284 +0.15(+3.66%)
Oct 19, 2015 3.970 4.100 3.890 4.100 72,769 +0.12(+3.02%)
Oct 16, 2015 4.030 4.030 3.920 3.980 47,808 -0.02(-0.50%)
Oct 15, 2015 3.830 4.030 3.810 4.000 89,462 +0.17(+4.44%)
Oct 14, 2015 3.920 3.974 3.630 3.830 57,654 -0.07(-1.79%)
Oct 13, 2015 3.830 4.000 3.750 3.900 103,187 +0.06(+1.56%)
Oct 12, 2015 4.060 4.060 3.750 3.840 124,167 -0.19(-4.71%)
Oct 09, 2015 3.870 4.050 3.840 4.030 51,408 +0.18(+4.68%)
Oct 08, 2015 3.820 3.890 3.710 3.850 102,952 +0.02(+0.52%)
Oct 07, 2015 3.810 3.880 3.720 3.830 73,825 +0.05(+1.32%)
Oct 06, 2015 3.770 3.840 3.670 3.780 85,119 +0.02(+0.53%)
Oct 05, 2015 3.750 3.800 3.700 3.760 99,501 +0.06(+1.62%)
Oct 02, 2015 3.570 3.730 3.530 3.700 137,311 +0.12(+3.35%)
Oct 01, 2015 3.650 3.750 3.480 3.580 154,518 -0.12(-3.24%)
Sep 30, 2015 3.690 3.920 3.620 3.700 131,274 +0.00(+0.00%)
Sep 29, 2015 3.930 3.930 3.600 3.700 194,652 -0.20(-5.13%)
Sep 28, 2015 3.820 3.920 3.770 3.900 142,260 +0.05(+1.30%)
Sep 25, 2015 3.950 4.020 3.810 3.850 152,361 -0.13(-3.27%)
Sep 24, 2015 3.950 4.000 3.870 3.980 89,745 -0.01(-0.25%)
Sep 23, 2015 3.980 4.035 3.890 3.990 159,664 +0.02(+0.50%)
Sep 22, 2015 3.990 4.090 3.820 3.970 126,316 -0.11(-2.70%)
Sep 21, 2015 4.100 4.150 4.010 4.080 115,322 -0.02(-0.49%)
Sep 18, 2015 4.060 4.230 3.985 4.100 609,057 -0.04(-0.97%)
Sep 17, 2015 4.050 4.190 4.026 4.140 84,169 +0.08(+1.97%)
Sep 16, 2015 3.880 4.080 3.800 4.060 201,328 +0.16(+4.10%)
Sep 15, 2015 3.790 3.910 3.720 3.900 227,036 +0.11(+2.90%)
Sep 14, 2015 3.720 3.850 3.720 3.790 310,762 +0.06(+1.61%)
Sep 11, 2015 3.700 3.800 3.680 3.730 361,584 +0.00(+0.00%)
Sep 10, 2015 3.750 3.800 3.700 3.730 425,386 -0.02(-0.53%)
Sep 09, 2015 3.700 3.810 3.700 3.750 351,347 +0.05(+1.35%)
Sep 08, 2015 3.770 3.830 3.660 3.700 133,977 -0.03(-0.80%)
Sep 04, 2015 3.750 3.730 3.730 3.730 122,200 -0.07(-1.84%)
Sep 03, 2015 3.860 3.890 3.780 3.800 140,080 -0.05(-1.30%)
Sep 02, 2015 3.930 3.930 3.830 3.850 141,670 -0.04(-1.03%)
Sep 01, 2015 3.870 4.060 3.870 3.890 183,591 -0.04(-1.02%)
Aug 31, 2015 3.990 4.040 3.910 3.930 119,189 -0.10(-2.48%)
Aug 28, 2015 4.140 4.140 3.990 4.030 129,997 -0.14(-3.36%)
Aug 27, 2015 4.040 4.180 3.940 4.170 190,572 +0.12(+2.96%)
Aug 26, 2015 4.230 4.280 3.970 4.050 246,684 -0.10(-2.41%)
Aug 25, 2015 4.260 4.300 4.040 4.150 263,996 +0.01(+0.24%)
Aug 24, 2015 3.750 4.240 3.750 4.140 344,426 +0.03(+0.73%)
Aug 21, 2015 4.040 4.190 4.040 4.110 275,240 +0.01(+0.24%)
Aug 20, 2015 4.220 4.260 4.050 4.100 513,586 -0.14(-3.30%)
Aug 19, 2015 4.200 4.260 4.150 4.240 278,659 +0.05(+1.19%)
Aug 18, 2015 4.410 4.470 4.160 4.190 277,593 -0.26(-5.84%)
Aug 17, 2015 4.440 4.510 4.400 4.450 204,229 -0.01(-0.22%)
Aug 14, 2015 4.490 4.555 4.383 4.460 179,126 -0.03(-0.67%)
Aug 13, 2015 4.490 4.600 4.330 4.490 275,117 -0.01(-0.22%)
Aug 12, 2015 4.420 4.520 4.300 4.500 271,343 +0.06(+1.35%)
Aug 11, 2015 4.520 4.690 4.420 4.440 189,996 -0.12(-2.63%)
Aug 10, 2015 4.460 4.662 4.450 4.560 195,932 +0.11(+2.47%)
Aug 07, 2015 4.460 4.670 4.360 4.450 218,949 -0.01(-0.22%)
Aug 06, 2015 4.690 4.740 4.460 4.460 290,368 -0.33(-6.89%)
Aug 05, 2015 4.990 5.110 4.750 4.790 243,056 -0.14(-2.84%)
Aug 04, 2015 5.250 5.440 4.900 4.930 708,941 +0.00(+0.00%)
Aug 03, 2015 4.710 5.000 4.680 4.930 349,462 +0.22(+4.67%)
Jul 31, 2015 4.410 4.770 4.410 4.710 477,929 +0.32(+7.29%)
Jul 30, 2015 4.630 4.700 4.365 4.390 508,248 -0.22(-4.77%)
Jul 29, 2015 5.070 5.070 4.600 4.610 340,790 -0.50(-9.78%)
Jul 28, 2015 5.160 5.240 4.905 5.110 264,589 -0.06(-1.16%)
Jul 27, 2015 5.360 5.360 5.160 5.170 242,104 -0.24(-4.44%)
Jul 24, 2015 5.430 5.490 5.340 5.410 110,691 -0.05(-0.92%)
Jul 23, 2015 5.530 5.540 5.340 5.460 104,676 -0.08(-1.44%)
Jul 22, 2015 5.460 5.560 5.410 5.540 161,376 +0.06(+1.09%)
Jul 21, 2015 5.380 5.530 5.330 5.480 93,751 +0.11(+2.05%)
Jul 20, 2015 5.600 5.610 5.360 5.370 168,689 -0.22(-3.94%)
Jul 17, 2015 5.490 5.630 5.440 5.590 348,389 +0.11(+2.01%)
Jul 16, 2015 5.400 5.500 5.300 5.480 178,842 +0.10(+1.86%)
Jul 15, 2015 5.510 5.510 5.380 5.380 136,486 -0.11(-2.00%)
Jul 14, 2015 5.420 5.510 5.420 5.490 195,697 +0.05(+0.92%)
Jul 13, 2015 5.470 5.530 5.370 5.440 205,285 -0.03(-0.55%)
Jul 10, 2015 5.300 5.470 5.290 5.470 134,459 +0.21(+3.99%)
Jul 09, 2015 5.270 5.340 5.200 5.260 109,615 +0.04(+0.77%)
Jul 08, 2015 5.300 5.330 5.170 5.220 176,079 -0.11(-2.06%)
Jul 07, 2015 5.510 5.510 5.240 5.330 232,000 -0.19(-3.44%)
Jul 06, 2015 5.470 5.610 5.380 5.520 497,030 +0.01(+0.18%)
Jul 02, 2015 5.340 5.510 5.510 5.510 311,300 +0.20(+3.77%)
Jul 01, 2015 5.290 5.460 5.120 5.310 601,763 +0.08(+1.53%)
Jun 30, 2015 5.180 5.250 4.900 5.230 432,740 +0.19(+3.77%)
Jun 29, 2015 5.400 5.420 5.030 5.040 354,444 -0.41(-7.52%)
Jun 26, 2015 5.520 5.590 5.340 5.450 1,802,427 -0.04(-0.73%)
Jun 25, 2015 5.500 5.610 5.430 5.490 383,549 +0.00(+0.00%)
Jun 24, 2015 5.810 5.810 5.390 5.490 465,043 -0.31(-5.43%)
Jun 23, 2015 6.070 6.090 5.730 5.805 381,536 -0.29(-4.68%)
Jun 22, 2015 6.000 6.180 5.880 6.090 566,982 +0.13(+2.18%)
Jun 19, 2015 5.900 6.000 5.750 5.960 489,475 +0.08(+1.36%)
Jun 18, 2015 5.800 6.060 5.770 5.880 1,209,991 +0.06(+1.03%)
Jun 17, 2015 5.700 5.850 5.685 5.820 547,567 +0.14(+2.46%)
Jun 16, 2015 5.760 5.850 5.660 5.680 579,790 -0.07(-1.22%)
Jun 15, 2015 5.700 5.860 5.680 5.750 455,424 +0.04(+0.70%)
Jun 12, 2015 5.600 5.710 5.600 5.710 222,116 +0.11(+1.96%)
Jun 11, 2015 5.650 5.720 5.580 5.600 258,012 -0.07(-1.23%)
Jun 10, 2015 5.690 5.745 5.600 5.670 371,844 +0.00(+0.00%)
Jun 09, 2015 5.700 5.750 5.650 5.670 290,553 -0.07(-1.22%)
Jun 08, 2015 5.590 5.840 5.580 5.740 629,988 +0.17(+3.05%)
Jun 05, 2015 5.220 5.660 5.220 5.570 1,011,447 +0.35(+6.70%)
Jun 04, 2015 5.170 5.230 5.170 5.220 96,103 +0.01(+0.19%)
Jun 03, 2015 5.090 5.210 5.090 5.210 320,376 +0.11(+2.16%)
Jun 02, 2015 5.160 5.160 5.020 5.100 152,302 -0.04(-0.78%)
Jun 01, 2015 5.100 5.180 5.050 5.140 181,387 +0.05(+0.98%)
May 29, 2015 5.260 5.270 5.050 5.090 243,254 -0.19(-3.60%)
May 28, 2015 5.220 5.290 5.220 5.280 165,385 +0.06(+1.15%)
May 27, 2015 5.400 5.400 5.150 5.220 284,665 -0.17(-3.15%)
May 26, 2015 5.400 5.460 5.380 5.390 159,012 -0.06(-1.10%)
May 22, 2015 5.450 5.450 5.450 5.450 122,800 -0.01(-0.18%)
May 21, 2015 5.460 5.460 5.400 5.460 152,562 +0.02(+0.37%)
May 20, 2015 5.410 5.460 5.250 5.440 248,261 -0.12(-2.16%)
May 19, 2015 5.510 5.610 5.510 5.560 130,850 +0.01(+0.18%)
May 18, 2015 5.500 5.650 5.500 5.550 299,809 +0.03(+0.54%)
May 15, 2015 5.490 5.620 5.450 5.520 568,061 -0.07(-1.25%)
May 14, 2015 5.530 5.600 5.320 5.590 236,854 +0.06(+1.08%)
May 13, 2015 5.910 5.920 5.520 5.530 955,546 -0.04(-0.72%)
May 12, 2015 5.510 5.650 5.330 5.570 307,793 +0.00(+0.00%)
May 11, 2015 5.420 5.600 5.420 5.570 85,693 +0.15(+2.77%)
May 08, 2015 5.360 5.500 5.360 5.420 75,975 +0.06(+1.12%)
May 07, 2015 5.380 5.490 5.335 5.360 79,002 +0.01(+0.19%)
May 06, 2015 5.440 5.480 5.300 5.350 118,630 -0.10(-1.83%)
May 05, 2015 5.380 5.450 5.210 5.450 161,298 +0.05(+0.93%)
May 04, 2015 5.420 5.580 5.270 5.400 138,161 -0.03(-0.55%)
May 01, 2015 5.430 5.560 5.350 5.430 186,130 +0.00(+0.00%)
Apr 30, 2015 5.520 5.580 5.400 5.430 125,929 -0.13(-2.34%)
Apr 29, 2015 5.620 5.650 5.540 5.560 91,613 -0.08(-1.42%)
Apr 28, 2015 5.490 5.700 5.470 5.640 154,575 +0.12(+2.17%)
Apr 27, 2015 5.710 5.720 5.490 5.520 270,926 -0.19(-3.33%)
Apr 24, 2015 5.870 5.940 5.710 5.710 179,428 -0.13(-2.23%)
Apr 23, 2015 5.740 5.860 5.690 5.840 322,474 +0.10(+1.74%)
Apr 22, 2015 5.750 5.870 5.660 5.740 276,131 +0.03(+0.53%)
Apr 21, 2015 5.380 5.820 5.360 5.710 792,049 +0.32(+5.94%)
Apr 20, 2015 5.330 5.520 5.330 5.390 91,853 +0.08(+1.51%)
Apr 17, 2015 5.310 5.360 5.200 5.310 143,496 -0.04(-0.75%)
Apr 16, 2015 5.300 5.380 5.240 5.350 49,861 +0.01(+0.19%)
Apr 15, 2015 5.490 5.560 5.290 5.340 145,213 -0.11(-2.02%)
Apr 14, 2015 5.130 5.460 5.120 5.450 144,747 +0.34(+6.65%)
Apr 13, 2015 5.310 5.470 5.040 5.110 218,358 -0.19(-3.58%)
Apr 10, 2015 5.130 5.460 5.110 5.300 272,863 +0.12(+2.32%)
Apr 09, 2015 5.350 5.360 5.100 5.180 321,385 -0.31(-5.65%)
Apr 08, 2015 5.500 5.600 5.430 5.490 288,317 +0.01(+0.18%)
Apr 07, 2015 5.450 5.649 5.420 5.480 265,754 +0.01(+0.18%)
Apr 06, 2015 5.540 5.540 5.400 5.470 145,288 -0.03(-0.55%)
Apr 02, 2015 5.440 5.500 5.500 5.500 159,600 +0.03(+0.55%)
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.