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

Varonis Systems Inc (NQ: VRNS )

44.51 -0.68 (-1.50%)
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 (%)
Nov 30, 2015 5.810 6.005 5.500 5.950 389,808 +0.15(+2.59%)
Nov 27, 2015 5.913 6.000 5.760 5.800 120,102 -0.11(-1.86%)
Nov 25, 2015 5.897 5.910 5.910 5.910 223,800 +0.01(+0.17%)
Nov 24, 2015 5.567 5.947 5.493 5.900 696,087 +0.29(+5.17%)
Nov 23, 2015 5.623 5.667 5.477 5.610 333,834 +0.00(+0.00%)
Nov 20, 2015 5.583 5.700 5.527 5.610 508,401 +0.06(+1.14%)
Nov 19, 2015 5.487 5.563 5.380 5.547 435,534 +0.07(+1.28%)
Nov 18, 2015 5.443 5.527 5.223 5.477 311,598 +0.07(+1.36%)
Nov 17, 2015 5.510 5.510 5.263 5.403 397,383 -0.08(-1.52%)
Nov 16, 2015 5.223 5.550 5.100 5.487 679,395 +0.25(+4.84%)
Nov 13, 2015 5.370 5.532 5.153 5.233 544,842 -0.17(-3.09%)
Nov 12, 2015 5.450 5.537 5.290 5.400 419,175 -0.13(-2.41%)
Nov 11, 2015 5.520 5.638 5.337 5.533 328,227 +0.03(+0.61%)
Nov 10, 2015 5.537 5.560 5.310 5.500 527,481 -0.08(-1.43%)
Nov 09, 2015 5.660 5.726 5.397 5.580 650,142 -0.06(-1.12%)
Nov 06, 2015 5.633 6.003 5.610 5.643 1,704,501 +0.48(+9.23%)
Nov 05, 2015 5.653 5.657 5.120 5.167 818,853 -0.53(-9.25%)
Nov 04, 2015 5.720 5.990 5.510 5.693 576,333 -0.06(-0.99%)
Nov 03, 2015 5.477 5.800 5.457 5.750 333,576 +0.24(+4.42%)
Nov 02, 2015 5.323 5.623 5.097 5.507 389,940 +0.18(+3.44%)
Oct 30, 2015 5.130 5.473 5.124 5.323 391,443 +0.19(+3.77%)
Oct 29, 2015 5.267 5.333 5.043 5.130 280,020 -0.18(-3.39%)
Oct 28, 2015 5.170 5.420 5.020 5.310 265,260 +0.15(+2.97%)
Oct 27, 2015 5.273 5.277 5.010 5.157 503,613 -0.04(-0.77%)
Oct 26, 2015 5.327 5.327 5.130 5.197 205,500 -0.14(-2.68%)
Oct 23, 2015 5.257 5.357 5.003 5.340 169,521 +0.15(+2.82%)
Oct 22, 2015 5.333 5.373 5.010 5.193 405,858 -0.09(-1.70%)
Oct 21, 2015 5.533 5.533 5.103 5.283 399,867 -0.22(-4.00%)
Oct 20, 2015 5.517 5.633 5.257 5.503 378,297 -0.03(-0.48%)
Oct 19, 2015 5.550 5.727 5.367 5.530 451,995 -0.05(-0.90%)
Oct 16, 2015 5.480 5.628 5.377 5.580 309,615 +0.11(+1.95%)
Oct 15, 2015 5.160 5.873 5.000 5.473 488,979 +0.35(+6.90%)
Oct 14, 2015 5.300 5.300 5.063 5.120 272,193 -0.08(-1.54%)
Oct 13, 2015 5.293 5.423 5.160 5.200 329,133 -0.13(-2.38%)
Oct 12, 2015 5.373 5.490 5.243 5.327 433,236 -0.06(-1.05%)
Oct 09, 2015 5.490 5.550 5.330 5.383 251,880 -0.12(-2.12%)
Oct 08, 2015 5.503 5.710 5.320 5.500 502,641 +0.00(+0.06%)
Oct 07, 2015 5.280 5.597 5.090 5.497 574,365 +0.24(+4.63%)
Oct 06, 2015 5.287 5.310 5.103 5.253 409,023 -0.07(-1.31%)
Oct 05, 2015 5.227 5.343 5.130 5.323 507,411 +0.12(+2.37%)
Oct 02, 2015 4.970 5.220 4.857 5.200 651,798 +0.18(+3.59%)
Oct 01, 2015 5.180 5.234 4.867 5.020 649,587 -0.17(-3.34%)
Sep 30, 2015 5.140 5.213 4.857 5.193 940,512 +0.12(+2.37%)
Sep 29, 2015 5.373 5.663 5.010 5.073 745,569 -0.39(-7.14%)
Sep 28, 2015 5.647 5.693 5.433 5.463 593,562 -0.24(-4.15%)
Sep 25, 2015 6.003 6.070 5.557 5.700 542,931 -0.23(-3.82%)
Sep 24, 2015 5.867 5.980 5.773 5.927 338,463 +0.01(+0.11%)
Sep 23, 2015 6.017 6.017 5.770 5.920 381,048 -0.07(-1.22%)
Sep 22, 2015 6.080 6.150 5.857 5.993 524,517 -0.17(-2.81%)
Sep 21, 2015 6.303 6.420 6.083 6.167 526,089 -0.06(-1.02%)
Sep 18, 2015 6.117 6.340 5.993 6.230 1,543,761 +0.02(+0.38%)
Sep 17, 2015 5.937 6.297 5.937 6.207 582,375 +0.25(+4.14%)
Sep 16, 2015 5.917 6.133 5.767 5.960 363,276 +0.09(+1.59%)
Sep 15, 2015 5.833 5.900 5.715 5.867 323,142 +0.03(+0.51%)
Sep 14, 2015 5.993 5.993 5.683 5.837 523,197 -0.16(-2.61%)
Sep 11, 2015 5.777 6.010 5.697 5.993 919,392 +0.10(+1.75%)
Sep 10, 2015 6.017 6.233 5.750 5.890 2,483,577 -0.68(-10.35%)
Sep 09, 2015 6.773 6.812 6.530 6.570 509,892 -0.12(-1.74%)
Sep 08, 2015 6.707 6.757 6.557 6.687 685,323 +0.12(+1.88%)
Sep 04, 2015 6.530 6.563 6.563 6.563 235,800 -0.09(-1.35%)
Sep 03, 2015 6.653 6.697 6.543 6.653 383,472 -0.00(-0.05%)
Sep 02, 2015 6.627 6.683 6.407 6.657 739,623 +0.13(+1.99%)
Sep 01, 2015 6.427 6.763 6.412 6.527 862,788 -0.07(-1.11%)
Aug 31, 2015 6.583 6.677 6.530 6.600 712,293 -0.04(-0.65%)
Aug 28, 2015 6.603 6.700 6.490 6.643 420,393 -0.02(-0.35%)
Aug 27, 2015 6.667 6.710 6.457 6.667 477,612 +0.11(+1.73%)
Aug 26, 2015 6.613 6.653 6.380 6.553 539,652 +0.10(+1.50%)
Aug 25, 2015 7.133 7.133 6.423 6.457 463,131 -0.21(-3.10%)
Aug 24, 2015 6.690 7.093 6.467 6.663 1,072,272 -0.38(-5.46%)
Aug 21, 2015 7.397 7.397 6.817 7.048 508,155 -0.47(-6.27%)
Aug 20, 2015 7.840 7.877 7.280 7.520 650,958 -0.42(-5.33%)
Aug 19, 2015 7.947 8.100 7.750 7.943 322,569 -0.05(-0.56%)
Aug 18, 2015 7.993 8.129 7.687 7.988 486,702 -0.03(-0.35%)
Aug 17, 2015 7.817 8.117 7.673 8.017 688,503 +0.19(+2.38%)
Aug 14, 2015 7.643 7.877 7.570 7.830 274,938 +0.17(+2.22%)
Aug 13, 2015 7.527 7.817 7.467 7.660 290,013 +0.15(+2.00%)
Aug 12, 2015 7.630 7.760 7.293 7.510 703,092 -0.14(-1.83%)
Aug 11, 2015 7.433 7.893 7.433 7.650 388,593 -0.07(-0.86%)
Aug 10, 2015 7.887 8.007 7.610 7.717 532,878 -0.12(-1.53%)
Aug 07, 2015 7.700 8.280 7.243 7.837 1,106,595 +0.95(+13.85%)
Aug 06, 2015 7.050 7.063 6.683 6.883 612,300 -0.18(-2.55%)
Aug 05, 2015 6.753 7.117 6.660 7.063 551,733 +0.40(+5.95%)
Aug 04, 2015 6.763 6.907 6.590 6.667 523,905 -0.08(-1.19%)
Aug 03, 2015 6.997 7.077 6.733 6.747 402,990 -0.18(-2.65%)
Jul 31, 2015 7.037 7.153 6.907 6.930 482,097 -0.08(-1.09%)
Jul 30, 2015 7.097 7.127 6.867 7.007 534,372 -0.10(-1.36%)
Jul 29, 2015 7.493 7.610 7.100 7.103 298,518 -0.36(-4.82%)
Jul 28, 2015 7.683 7.795 7.437 7.463 507,957 -0.15(-1.97%)
Jul 27, 2015 7.757 7.967 7.548 7.613 273,141 -0.19(-2.43%)
Jul 24, 2015 7.983 8.082 7.700 7.803 256,341 -0.17(-2.13%)
Jul 23, 2015 7.650 8.227 7.650 7.973 372,099 +0.40(+5.24%)
Jul 22, 2015 7.493 7.690 7.437 7.577 384,426 +0.02(+0.26%)
Jul 21, 2015 7.510 7.670 7.308 7.557 789,537 +0.02(+0.31%)
Jul 20, 2015 8.017 8.060 7.497 7.533 1,292,853 -0.45(-5.60%)
Jul 17, 2015 7.923 8.067 7.760 7.980 839,634 +0.09(+1.14%)
Jul 16, 2015 8.020 8.177 7.850 7.890 238,869 -0.07(-0.88%)
Jul 15, 2015 8.133 8.133 7.807 7.960 533,949 -0.13(-1.65%)
Jul 14, 2015 8.017 8.210 7.937 8.093 367,269 +0.08(+1.00%)
Jul 13, 2015 8.040 8.133 7.903 8.013 365,538 +0.01(+0.12%)
Jul 10, 2015 7.970 8.097 7.880 8.003 340,404 +0.19(+2.43%)
Jul 09, 2015 7.427 7.987 7.427 7.813 501,255 +0.51(+7.03%)
Jul 08, 2015 7.173 7.320 7.143 7.300 226,629 +0.05(+0.74%)
Jul 07, 2015 7.133 7.430 6.917 7.247 447,420 +0.11(+1.49%)
Jul 06, 2015 7.190 7.343 6.983 7.140 930,741 -0.13(-1.79%)
Jul 02, 2015 7.437 7.270 7.270 7.270 442,200 -0.17(-2.24%)
Jul 01, 2015 7.487 7.648 7.340 7.437 866,919 +0.07(+1.00%)
Jun 30, 2015 7.417 7.517 7.307 7.363 477,744 -0.00(-0.05%)
Jun 29, 2015 7.603 7.680 7.337 7.367 1,296,177 -0.34(-4.37%)
Jun 26, 2015 7.933 7.953 7.500 7.703 2,136,018 -0.21(-2.65%)
Jun 25, 2015 7.980 7.980 7.737 7.913 584,454 +0.00(+0.04%)
Jun 24, 2015 8.223 8.283 7.813 7.910 1,106,286 -0.31(-3.81%)
Jun 23, 2015 7.913 8.227 7.873 8.223 718,125 +0.31(+3.92%)
Jun 22, 2015 7.710 8.067 7.617 7.913 478,548 +0.30(+3.94%)
Jun 19, 2015 7.603 7.737 7.453 7.613 409,209 -0.01(-0.09%)
Jun 18, 2015 7.570 7.777 7.465 7.620 619,188 +0.05(+0.70%)
Jun 17, 2015 7.647 7.737 7.507 7.567 378,261 -0.03(-0.39%)
Jun 16, 2015 7.540 7.667 7.367 7.597 390,207 +0.01(+0.09%)
Jun 15, 2015 7.483 7.593 7.287 7.590 603,852 +0.10(+1.34%)
Jun 12, 2015 7.203 7.517 7.133 7.490 362,706 +0.26(+3.64%)
Jun 11, 2015 7.220 7.363 7.183 7.227 343,425 +0.05(+0.65%)
Jun 10, 2015 7.137 7.340 7.100 7.180 374,250 +0.09(+1.22%)
Jun 09, 2015 7.180 7.227 6.947 7.093 404,649 -0.11(-1.53%)
Jun 08, 2015 7.163 7.270 7.050 7.203 391,284 +0.06(+0.79%)
Jun 05, 2015 6.793 7.180 6.767 7.147 400,839 +0.30(+4.43%)
Jun 04, 2015 6.903 7.013 6.733 6.843 433,626 -0.12(-1.68%)
Jun 03, 2015 6.703 6.980 6.603 6.960 603,006 +0.27(+4.04%)
Jun 02, 2015 6.550 6.727 6.433 6.690 730,137 +0.12(+1.83%)
Jun 01, 2015 6.750 6.750 6.553 6.570 613,779 -0.16(-2.33%)
May 29, 2015 6.730 6.733 6.587 6.727 547,476 +0.01(+0.10%)
May 28, 2015 6.677 6.767 6.612 6.720 378,420 +0.03(+0.45%)
May 27, 2015 6.670 6.723 6.573 6.690 445,599 +0.01(+0.15%)
May 26, 2015 6.663 6.750 6.540 6.680 681,414 -0.07(-0.99%)
May 22, 2015 6.760 6.747 6.747 6.747 1,084,500 -0.02(-0.30%)
May 21, 2015 7.130 7.220 6.753 6.767 818,370 -0.40(-5.54%)
May 20, 2015 6.977 7.240 6.870 7.163 603,393 +0.18(+2.63%)
May 19, 2015 6.837 7.100 6.757 6.980 539,067 +0.21(+3.10%)
May 18, 2015 6.500 6.810 6.413 6.770 398,838 +0.24(+3.62%)
May 15, 2015 6.557 6.573 6.400 6.533 422,601 -0.04(-0.61%)
May 14, 2015 6.493 6.660 6.323 6.573 649,782 +0.15(+2.34%)
May 13, 2015 6.447 6.567 6.357 6.423 619,200 -0.01(-0.16%)
May 12, 2015 6.493 6.597 6.220 6.433 1,187,553 -0.07(-1.08%)
May 11, 2015 6.597 6.933 6.363 6.503 873,708 -0.12(-1.81%)
May 08, 2015 6.743 6.800 6.413 6.623 1,177,242 -0.07(-1.00%)
May 07, 2015 5.800 7.167 5.723 6.690 7,347,162 -2.20(-24.78%)
May 06, 2015 9.150 9.280 8.737 8.893 401,400 -0.26(-2.81%)
May 05, 2015 9.533 9.577 9.000 9.150 719,394 -0.54(-5.57%)
May 04, 2015 9.713 9.977 9.570 9.690 238,956 -0.04(-0.38%)
May 01, 2015 9.670 9.792 9.420 9.727 176,196 +0.14(+1.50%)
Apr 30, 2015 9.720 9.790 9.487 9.583 295,092 -0.17(-1.78%)
Apr 29, 2015 9.733 9.847 9.573 9.757 251,475 +0.08(+0.79%)
Apr 28, 2015 9.467 9.810 9.370 9.680 237,969 +0.17(+1.79%)
Apr 27, 2015 9.420 9.713 9.405 9.510 281,700 +0.09(+0.96%)
Apr 24, 2015 9.208 9.486 9.208 9.420 228,645 -0.02(-0.21%)
Apr 23, 2015 9.070 9.630 8.917 9.440 308,586 +0.30(+3.24%)
Apr 22, 2015 9.210 9.317 9.087 9.143 158,166 -0.06(-0.65%)
Apr 21, 2015 9.003 9.493 8.913 9.203 307,425 +0.30(+3.41%)
Apr 20, 2015 8.650 9.027 8.595 8.900 195,213 +0.34(+3.93%)
Apr 17, 2015 8.783 8.867 8.417 8.563 240,231 -0.35(-3.93%)
Apr 16, 2015 9.000 9.309 8.817 8.913 238,530 -0.36(-3.92%)
Apr 15, 2015 8.817 9.333 8.713 9.277 359,406 +0.50(+5.74%)
Apr 14, 2015 9.037 9.067 8.717 8.773 166,026 -0.30(-3.34%)
Apr 13, 2015 9.160 9.413 9.043 9.077 341,667 -0.09(-1.02%)
Apr 10, 2015 8.957 9.277 8.903 9.170 266,877 +0.24(+2.65%)
Apr 09, 2015 8.657 9.047 8.537 8.933 265,746 +0.21(+2.41%)
Apr 08, 2015 8.500 8.877 8.500 8.723 250,011 +0.27(+3.21%)
Apr 07, 2015 8.243 8.648 8.133 8.452 282,966 +0.23(+2.78%)
Apr 06, 2015 8.153 8.457 8.153 8.223 298,920 -0.02(-0.28%)
Apr 02, 2015 8.147 8.247 8.247 8.247 258,000 +0.01(+0.16%)
Apr 01, 2015 8.443 8.480 7.953 8.233 724,962 -0.32(-3.74%)
Mar 31, 2015 8.963 8.963 8.500 8.553 409,092 -0.43(-4.79%)
Mar 30, 2015 9.160 9.203 8.870 8.983 274,365 -0.10(-1.06%)
Mar 27, 2015 9.297 9.487 9.057 9.080 349,167 -0.20(-2.19%)
Mar 26, 2015 9.047 9.393 9.010 9.283 366,576 +0.15(+1.68%)
Mar 25, 2015 9.870 9.890 9.097 9.130 393,360 -0.74(-7.50%)
Mar 24, 2015 10.08 10.15 9.787 9.870 303,684 -0.12(-1.23%)
Mar 23, 2015 9.983 10.07 9.850 9.993 243,225 +0.02(+0.20%)
Mar 20, 2015 9.983 10.00 9.747 9.973 308,730 +0.06(+0.64%)
Mar 19, 2015 9.907 10.09 9.880 9.910 153,615 -0.05(-0.50%)
Mar 18, 2015 9.830 10.13 9.777 9.960 265,323 +0.12(+1.22%)
Mar 17, 2015 9.903 9.970 9.740 9.840 188,244 -0.10(-0.97%)
Mar 16, 2015 9.980 10.08 9.717 9.937 210,534 +0.02(+0.17%)
Mar 13, 2015 10.09 10.18 9.770 9.920 602,895 -0.25(-2.49%)
Mar 12, 2015 10.21 10.28 9.970 10.17 337,476 +0.03(+0.30%)
Mar 11, 2015 9.903 10.41 9.887 10.14 762,885 +0.28(+2.80%)
Mar 10, 2015 10.01 10.10 9.737 9.867 526,953 -0.25(-2.47%)
Mar 09, 2015 10.19 10.66 10.04 10.12 646,230 +0.03(+0.33%)
Mar 06, 2015 10.10 10.29 9.957 10.08 439,440 -0.08(-0.82%)
Mar 05, 2015 10.10 10.27 10.07 10.17 412,380 +0.06(+0.59%)
Mar 04, 2015 10.30 10.39 9.980 10.11 467,835 -0.28(-2.70%)
Mar 03, 2015 10.42 10.50 10.04 10.39 443,238 -0.11(-1.08%)
Mar 02, 2015 10.26 10.50 10.10 10.50 252,519 +0.20(+1.97%)
Feb 27, 2015 10.32 10.50 10.25 10.30 395,559 -0.03(-0.29%)
Feb 26, 2015 10.42 10.50 10.19 10.33 311,991 -0.05(-0.51%)
Feb 25, 2015 10.20 10.55 10.12 10.38 540,696 +0.21(+2.10%)
Feb 24, 2015 10.11 10.23 9.912 10.17 390,027 +0.21(+2.08%)
Feb 23, 2015 9.960 10.02 9.616 9.960 873,207 +0.00(+0.00%)
Feb 20, 2015 10.24 10.38 9.933 9.960 1,766,715 -0.34(-3.33%)
Feb 19, 2015 10.21 10.51 10.05 10.30 687,939 +0.17(+1.68%)
Feb 18, 2015 11.92 11.92 9.590 10.13 3,382,572 -2.35(-18.83%)
Feb 17, 2015 12.46 12.65 12.23 12.48 494,304 +0.04(+0.29%)
Feb 13, 2015 12.32 12.45 12.45 12.45 468,600 +0.20(+1.63%)
Feb 12, 2015 11.93 12.39 11.64 12.25 199,536 +0.49(+4.17%)
Feb 11, 2015 12.03 12.17 11.55 11.76 228,363 -0.26(-2.16%)
Feb 10, 2015 11.76 12.39 11.66 12.02 536,685 +0.40(+3.47%)
Feb 09, 2015 11.61 11.69 11.44 11.61 142,434 -0.02(-0.17%)
Feb 06, 2015 11.84 12.08 11.61 11.63 270,180 -0.22(-1.83%)
Feb 05, 2015 11.50 11.90 11.50 11.85 260,550 +0.44(+3.83%)
Feb 04, 2015 11.25 11.57 11.13 11.41 264,486 +0.16(+1.45%)
Feb 03, 2015 11.02 11.27 10.83 11.25 151,452 +0.30(+2.77%)
Feb 02, 2015 11.01 11.01 10.66 10.95 157,995 -0.04(-0.39%)
Jan 30, 2015 11.37 11.50 10.86 10.99 224,970 -0.44(-3.88%)
Jan 29, 2015 10.89 11.50 10.74 11.43 135,855 +0.52(+4.73%)
Jan 28, 2015 11.43 11.43 10.86 10.92 139,149 -0.41(-3.59%)
Jan 27, 2015 11.34 11.50 11.18 11.32 171,837 -0.22(-1.91%)
Jan 26, 2015 11.39 11.66 11.21 11.54 192,588 +0.10(+0.84%)
Jan 23, 2015 11.26 11.64 11.20 11.45 227,055 +0.16(+1.42%)
Jan 22, 2015 10.84 11.30 10.62 11.29 370,512 +0.54(+4.99%)
Jan 21, 2015 11.39 11.42 10.73 10.75 352,929 -0.67(-5.87%)
Jan 20, 2015 11.19 11.59 10.87 11.42 260,097 +0.23(+2.03%)
Jan 16, 2015 10.52 11.21 10.29 11.19 484,932 +0.67(+6.33%)
Jan 15, 2015 11.43 11.52 10.47 10.53 472,041 -0.86(-7.55%)
Jan 14, 2015 11.54 11.78 11.24 11.39 695,487 -0.32(-2.73%)
Jan 13, 2015 11.92 12.22 11.55 11.71 656,199 -0.08(-0.68%)
Jan 12, 2015 11.48 11.83 11.20 11.79 582,183 +0.25(+2.17%)
Jan 09, 2015 11.26 11.62 11.21 11.54 619,062 +0.22(+1.94%)
Jan 08, 2015 10.59 11.45 10.59 11.32 910,008 +0.61(+5.73%)
Jan 07, 2015 10.27 10.75 9.943 10.70 644,373 +0.72(+7.18%)
Jan 06, 2015 10.29 10.33 9.670 9.987 1,229,235 -0.59(-5.61%)
Jan 05, 2015 10.95 11.04 10.43 10.58 735,324 -0.45(-4.11%)
Jan 02, 2015 10.98 11.15 10.77 11.03 795,090 +0.09(+0.82%)
Dec 31, 2014 10.73 10.94 10.94 10.94 748,500 +0.29(+2.72%)
Dec 30, 2014 10.44 10.77 10.36 10.65 607,284 +0.19(+1.85%)
Dec 29, 2014 10.63 10.83 10.43 10.46 423,954 -0.21(-1.94%)
Dec 26, 2014 10.72 10.82 10.46 10.67 505,596 -0.02(-0.16%)
Dec 24, 2014 10.40 10.68 10.68 10.68 674,100 +0.37(+3.59%)
Dec 23, 2014 10.41 10.41 10.14 10.31 558,180 -0.01(-0.10%)
Dec 22, 2014 10.01 10.41 9.274 10.32 1,431,285 +0.27(+2.65%)
Dec 19, 2014 9.237 10.33 9.235 10.06 2,824,041 +0.77(+8.29%)
Dec 18, 2014 8.917 9.333 8.583 9.287 1,867,944 +0.67(+7.73%)
Dec 17, 2014 8.350 8.719 8.067 8.620 445,974 +0.27(+3.27%)
Dec 16, 2014 8.003 8.433 8.003 8.347 627,150 -0.03(-0.36%)
Dec 15, 2014 8.480 8.497 8.196 8.377 820,827 +0.03(+0.32%)
Dec 12, 2014 7.660 8.530 7.660 8.350 944,202 +0.50(+6.32%)
Dec 11, 2014 7.797 8.000 7.797 7.853 450,060 +0.00(+0.04%)
Dec 10, 2014 7.753 7.970 7.753 7.850 531,333 +0.07(+0.94%)
Dec 09, 2014 7.463 7.863 7.463 7.777 416,430 +0.20(+2.64%)
Dec 08, 2014 8.017 8.063 7.533 7.577 600,633 -0.44(-5.53%)
Dec 05, 2014 7.617 8.147 7.600 8.020 365,955 +0.45(+5.90%)
Dec 04, 2014 7.557 7.833 7.473 7.573 297,933 +0.03(+0.35%)
Dec 03, 2014 7.560 7.640 7.340 7.547 311,076 +0.04(+0.49%)
Dec 02, 2014 7.527 7.668 7.367 7.510 386,973 +0.03(+0.36%)
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.