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

Insteel Industries (NQ: IIIN )

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 (%)
Apr 30, 2018 23.62 23.72 22.79 23.04 167,583 -0.58(-2.47%)
Apr 27, 2018 23.81 24.11 23.38 23.62 120,252 -0.15(-0.65%)
Apr 26, 2018 23.54 24.10 23.51 23.77 174,911 +0.28(+1.18%)
Apr 25, 2018 22.00 23.77 22.00 23.50 248,461 +1.40(+6.32%)
Apr 24, 2018 21.90 22.58 21.60 22.10 215,199 +0.30(+1.39%)
Apr 23, 2018 20.83 21.83 19.99 21.80 481,147 -0.04(-0.19%)
Apr 20, 2018 22.51 22.74 21.67 21.84 148,400 -0.66(-2.93%)
Apr 19, 2018 22.48 22.59 22.25 22.50 101,248 -0.01(-0.03%)
Apr 18, 2018 22.13 22.66 22.13 22.51 95,387 +0.44(+1.98%)
Apr 17, 2018 21.86 22.17 21.01 22.07 127,084 +0.28(+1.30%)
Apr 16, 2018 21.37 21.94 21.22 21.79 108,472 +0.57(+2.68%)
Apr 13, 2018 21.32 21.40 21.06 21.22 372,803 -0.07(-0.32%)
Apr 12, 2018 21.64 21.74 21.24 21.29 100,315 -0.13(-0.61%)
Apr 11, 2018 21.71 21.81 21.29 21.42 220,465 +0.54(+2.61%)
Apr 10, 2018 20.67 21.18 20.67 20.88 207,335 +0.44(+2.14%)
Apr 09, 2018 20.83 20.96 20.41 20.44 100,720 -0.27(-1.30%)
Apr 06, 2018 20.96 21.33 20.40 20.71 155,183 -0.37(-1.75%)
Apr 05, 2018 21.21 21.50 20.97 21.07 170,973 +0.08(+0.37%)
Apr 04, 2018 20.71 21.10 20.53 21.00 219,097 -0.18(-0.83%)
Apr 03, 2018 20.95 21.39 20.74 21.17 115,924 +0.35(+1.69%)
Apr 02, 2018 21.17 21.77 20.45 20.82 281,488 -0.38(-1.77%)
Mar 29, 2018 21.20 21.20 21.20 0 -0.05(-0.25%)
Mar 28, 2018 21.12 21.67 21.02 21.25 197,453 +0.28(+1.35%)
Mar 27, 2018 21.38 22.02 20.91 20.97 166,878 -0.31(-1.48%)
Mar 26, 2018 21.41 21.74 20.71 21.28 225,111 +0.25(+1.20%)
Mar 23, 2018 21.80 22.66 21.02 21.03 227,013 -0.68(-3.14%)
Mar 22, 2018 22.56 22.95 21.68 21.71 134,376 -0.97(-4.29%)
Mar 21, 2018 22.43 23.07 22.03 22.69 129,549 +0.32(+1.42%)
Mar 20, 2018 22.65 22.79 22.15 22.37 136,165 -0.30(-1.34%)
Mar 19, 2018 22.55 22.74 22.31 22.67 127,783 -0.07(-0.30%)
Mar 16, 2018 22.05 22.85 22.05 22.74 335,106 +0.69(+3.13%)
Mar 15, 2018 22.60 22.60 21.89 22.05 112,081 -0.49(-2.18%)
Mar 14, 2018 22.91 22.92 22.43 22.54 121,470 -0.30(-1.31%)
Mar 13, 2018 22.96 23.42 22.73 22.84 103,445 +0.01(+0.03%)
Mar 12, 2018 22.52 22.92 22.24 22.83 102,561 +0.31(+1.40%)
Mar 09, 2018 21.78 22.56 21.76 22.52 103,498 +0.81(+3.74%)
Mar 08, 2018 22.07 22.07 21.41 21.70 95,151 -0.33(-1.50%)
Mar 07, 2018 22.09 22.03 84,508 +0.45(+2.10%)
Mar 06, 2018 21.50 21.61 21.07 21.58 126,968 +0.11(+0.54%)
Mar 05, 2018 21.52 21.74 21.09 21.47 221,486 -0.28(-1.30%)
Mar 02, 2018 21.20 21.87 20.80 21.75 143,538 +0.36(+1.68%)
Mar 01, 2018 21.72 22.08 21.17 21.39 239,590 -0.25(-1.17%)
Feb 28, 2018 22.46 22.53 21.63 21.64 125,662 -0.78(-3.49%)
Feb 27, 2018 23.02 23.14 22.33 22.42 154,187 -0.54(-2.37%)
Feb 26, 2018 22.88 23.34 22.76 22.97 100,553 +0.15(+0.64%)
Feb 23, 2018 22.95 22.99 22.72 22.82 69,536 +0.02(+0.10%)
Feb 22, 2018 23.00 23.11 22.70 22.80 127,661 -0.07(-0.30%)
Feb 21, 2018 23.74 23.88 22.85 22.87 188,250 -0.86(-3.62%)
Feb 20, 2018 23.79 24.28 23.54 23.73 182,541 -0.13(-0.55%)
Feb 16, 2018 23.86 23.86 23.86 0 +0.51(+2.20%)
Feb 15, 2018 23.17 23.57 23.13 23.34 82,302 +0.40(+1.74%)
Feb 14, 2018 22.65 23.00 22.51 22.95 118,434 +0.19(+0.84%)
Feb 13, 2018 22.88 23.22 22.62 22.75 93,136 -0.22(-0.97%)
Feb 12, 2018 22.90 23.20 22.52 22.98 98,984 +0.16(+0.71%)
Feb 09, 2018 23.18 23.35 22.33 22.82 188,458 -0.09(-0.40%)
Feb 08, 2018 23.41 23.46 22.90 22.91 170,987 -0.51(-2.19%)
Feb 07, 2018 23.19 23.54 23.19 23.42 159,902 +0.18(+0.76%)
Feb 06, 2018 22.23 23.54 21.93 23.24 275,504 +0.21(+0.93%)
Feb 05, 2018 23.19 23.44 22.80 23.03 166,495 -0.43(-1.83%)
Feb 02, 2018 23.78 23.81 23.18 23.46 172,032 -0.44(-1.83%)
Feb 01, 2018 23.85 24.18 23.63 23.90 127,408 -0.11(-0.48%)
Jan 31, 2018 24.97 24.98 23.85 24.01 200,043 -0.85(-3.42%)
Jan 30, 2018 24.85 24.85 24.85 24.86 134,292 -0.22(-0.89%)
Jan 29, 2018 25.30 25.41 24.84 25.08 125,052 -0.38(-1.47%)
Jan 26, 2018 25.14 25.54 24.88 25.46 135,532 +0.48(+1.90%)
Jan 25, 2018 25.11 25.51 24.82 24.98 145,636 -0.01(-0.03%)
Jan 24, 2018 24.89 25.31 24.55 24.99 196,705 +0.13(+0.52%)
Jan 23, 2018 25.11 25.30 24.55 24.86 198,525 -0.41(-1.61%)
Jan 22, 2018 24.91 25.56 24.66 25.27 317,959 +0.37(+1.48%)
Jan 19, 2018 24.39 25.35 23.88 24.90 442,077 +0.65(+2.69%)
Jan 18, 2018 24.00 26.30 23.45 24.25 618,500 +1.39(+6.07%)
Jan 17, 2018 22.57 22.86 22.33 22.86 285,083 +0.44(+1.95%)
Jan 16, 2018 22.69 23.35 22.25 22.42 202,377 -0.16(-0.71%)
Jan 12, 2018 22.59 22.59 22.59 0 +0.11(+0.48%)
Jan 11, 2018 22.30 22.63 22.19 22.48 128,003 +0.18(+0.79%)
Jan 10, 2018 22.54 22.00 22.30 102,890 +0.08(+0.34%)
Jan 09, 2018 22.52 22.52 22.08 22.23 140,390 -0.31(-1.36%)
Jan 08, 2018 22.36 22.60 22.00 22.53 134,945 +0.22(+1.00%)
Jan 05, 2018 22.23 22.34 21.81 22.31 128,474 +0.15(+0.66%)
Jan 04, 2018 22.01 22.26 21.83 22.16 103,515 +0.22(+1.01%)
Jan 03, 2018 22.10 22.10 21.78 21.94 173,017 -0.10(-0.45%)
Jan 02, 2018 21.87 22.21 21.87 22.04 115,138 +0.34(+1.55%)
Dec 29, 2017 21.70 21.70 21.70 0 -0.12(-0.56%)
Dec 28, 2017 21.65 21.93 21.56 21.83 106,979 +0.25(+1.14%)
Dec 27, 2017 21.55 21.62 21.33 21.58 104,928 +0.11(+0.54%)
Dec 26, 2017 21.61 21.73 21.21 21.47 101,918 -0.21(-0.99%)
Dec 22, 2017 21.83 21.83 21.16 21.68 176,030 -0.16(-0.74%)
Dec 21, 2017 21.69 22.03 21.08 21.84 235,045 +0.28(+1.28%)
Dec 20, 2017 21.53 21.62 21.08 21.57 139,380 +0.14(+0.64%)
Dec 19, 2017 21.96 21.99 20.98 21.43 339,780 -0.25(-1.13%)
Dec 18, 2017 20.67 21.93 20.67 21.67 335,941 +1.24(+6.08%)
Dec 15, 2017 20.08 20.54 20.08 20.43 843,655 +0.37(+1.84%)
Dec 14, 2017 20.38 20.39 19.92 20.06 132,763 -0.31(-1.52%)
Dec 13, 2017 20.14 20.65 20.08 20.37 111,826 +0.28(+1.40%)
Dec 12, 2017 20.25 20.64 20.08 20.09 185,254 -0.07(-0.33%)
Dec 11, 2017 20.56 20.56 20.00 20.16 157,309 -0.37(-1.80%)
Dec 08, 2017 20.12 20.82 19.92 20.53 172,279 +0.59(+2.97%)
Dec 07, 2017 19.51 19.98 19.47 19.94 121,368 +0.33(+1.70%)
Dec 06, 2017 20.25 20.35 19.58 19.60 152,087 -0.70(-3.42%)
Dec 05, 2017 20.68 20.71 20.28 20.30 243,339 -0.27(-1.33%)
Dec 04, 2017 20.50 20.50 20.41 20.57 178,291 +0.37(+1.83%)
Dec 01, 2017 20.38 20.55 20.07 20.20 194,314 -0.17(-0.83%)
Nov 30, 2017 20.56 20.58 20.05 20.37 129,604 -0.07(-0.36%)
Nov 29, 2017 20.34 20.67 20.25 20.45 97,609 +0.22(+1.10%)
Nov 28, 2017 19.61 20.26 19.58 20.22 216,404 +0.73(+3.76%)
Nov 27, 2017 19.13 19.77 19.13 19.49 200,356 +0.36(+1.86%)
Nov 24, 2017 19.08 19.19 18.95 19.14 52,397 +0.15(+0.78%)
Nov 22, 2017 18.69 19.17 18.61 18.99 519,955 +0.31(+1.66%)
Nov 21, 2017 18.75 18.78 18.53 18.68 418,609 +0.08(+0.44%)
Nov 20, 2017 19.33 19.37 18.12 18.60 432,907 -0.70(-3.60%)
Nov 17, 2017 19.20 19.97 19.20 19.29 350,734 -0.05(-0.27%)
Nov 16, 2017 18.96 19.52 18.85 19.34 255,362 +0.39(+2.07%)
Nov 15, 2017 18.92 19.40 18.67 18.95 193,485 -0.10(-0.54%)
Nov 14, 2017 19.08 19.40 18.86 19.06 192,599 -0.03(-0.16%)
Nov 13, 2017 18.66 19.48 18.60 19.09 237,940 +0.43(+2.30%)
Nov 10, 2017 18.65 19.23 18.64 18.66 188,554 -0.14(-0.75%)
Nov 09, 2017 18.99 19.17 18.67 18.80 158,013 -0.32(-1.66%)
Nov 08, 2017 18.93 19.23 18.81 19.12 87,841 +0.16(+0.82%)
Nov 07, 2017 19.20 19.46 18.92 18.96 129,794 -0.21(-1.12%)
Nov 06, 2017 19.15 19.34 18.80 19.17 180,677 -0.07(-0.35%)
Nov 03, 2017 19.37 19.65 19.10 19.24 116,710 -0.19(-0.99%)
Nov 02, 2017 18.84 19.46 18.84 19.43 119,944 +0.54(+2.86%)
Nov 01, 2017 19.08 19.32 18.63 18.89 171,601 +0.00(+0.00%)
Oct 31, 2017 18.93 19.07 18.63 18.89 266,825 -0.04(-0.20%)
Oct 30, 2017 20.51 20.59 18.90 18.93 259,590 -1.55(-7.55%)
Oct 27, 2017 20.65 20.65 20.26 20.48 233,549 -0.08(-0.40%)
Oct 26, 2017 20.47 20.90 20.36 20.56 204,278 +0.22(+1.09%)
Oct 25, 2017 20.02 20.42 19.90 20.34 170,061 +0.37(+1.85%)
Oct 24, 2017 19.91 20.23 19.88 19.97 171,029 -0.05(-0.26%)
Oct 23, 2017 19.97 20.23 19.82 20.02 500,645 +0.05(+0.26%)
Oct 20, 2017 21.72 21.72 19.74 19.97 974,111 -1.60(-7.41%)
Oct 19, 2017 19.97 21.79 19.65 21.56 570,871 +1.50(+7.48%)
Oct 18, 2017 20.19 20.31 19.94 20.06 298,177 -0.01(-0.04%)
Oct 17, 2017 20.30 20.42 20.03 20.07 277,697 -0.16(-0.80%)
Oct 16, 2017 20.06 20.25 19.83 20.23 166,691 +0.32(+1.60%)
Oct 13, 2017 19.56 20.04 19.37 19.91 191,357 +0.50(+2.55%)
Oct 12, 2017 19.26 19.46 19.16 19.42 172,720 +0.21(+1.12%)
Oct 11, 2017 19.14 19.53 19.04 19.20 175,522 +0.16(+0.82%)
Oct 10, 2017 19.18 19.96 18.95 19.05 161,944 +0.01(+0.04%)
Oct 09, 2017 19.02 19.23 18.80 19.04 280,013 +0.00(+0.00%)
Oct 06, 2017 19.12 19.23 18.89 19.04 124,235 -0.09(-0.46%)
Oct 05, 2017 19.13 19.38 19.06 19.13 97,637 +0.01(+0.04%)
Oct 04, 2017 19.29 19.40 19.08 19.12 154,244 -0.13(-0.69%)
Oct 03, 2017 18.97 19.29 18.78 19.26 282,773 +0.26(+1.36%)
Oct 02, 2017 19.41 19.48 18.94 19.00 192,960 -0.31(-1.61%)
Sep 29, 2017 18.86 19.56 18.86 19.31 180,336 +0.42(+2.23%)
Sep 28, 2017 19.00 19.20 18.68 18.89 228,617 -0.11(-0.58%)
Sep 27, 2017 18.39 19.34 18.39 19.00 264,259 +0.64(+3.46%)
Sep 26, 2017 18.52 18.67 18.32 18.36 169,094 -0.20(-1.08%)
Sep 25, 2017 19.03 18.36 18.56 149,134 -0.41(-2.14%)
Sep 22, 2017 18.58 18.97 18.58 18.97 180,949 +0.32(+1.70%)
Sep 21, 2017 18.64 18.92 18.56 18.65 145,568 +0.03(+0.16%)
Sep 20, 2017 18.75 18.96 18.59 18.62 188,094 -0.13(-0.67%)
Sep 19, 2017 18.68 19.06 18.68 18.75 188,577 +0.02(+0.12%)
Sep 18, 2017 18.47 18.78 18.40 18.72 165,719 +0.33(+1.81%)
Sep 15, 2017 18.23 18.48 18.12 18.39 289,214 +0.21(+1.14%)
Sep 14, 2017 18.07 18.27 17.90 18.18 153,872 +0.08(+0.45%)
Sep 13, 2017 18.34 18.52 17.96 18.10 242,733 -0.36(-1.96%)
Sep 12, 2017 17.98 18.91 17.92 18.46 228,504 +0.46(+2.54%)
Sep 11, 2017 18.05 18.27 17.86 18.01 113,972 +0.05(+0.29%)
Sep 08, 2017 17.73 18.17 17.61 17.95 154,139 +0.14(+0.79%)
Sep 07, 2017 18.46 18.46 17.73 17.81 108,497 -0.65(-3.52%)
Sep 06, 2017 18.26 18.64 18.26 18.46 116,267 +0.27(+1.50%)
Sep 05, 2017 18.64 18.95 18.12 18.19 110,085 -0.47(-2.49%)
Sep 01, 2017 18.51 18.72 18.00 18.66 84,718 +0.14(+0.76%)
Aug 31, 2017 18.35 18.60 18.31 18.52 117,735 +0.18(+1.01%)
Aug 30, 2017 18.08 18.57 17.95 18.33 178,992 +0.21(+1.18%)
Aug 29, 2017 17.77 18.24 17.77 18.12 170,122 +0.28(+1.57%)
Aug 28, 2017 17.72 17.89 17.61 17.84 169,184 +0.11(+0.63%)
Aug 25, 2017 17.65 18.06 17.36 17.73 377,911 -0.73(-3.96%)
Aug 24, 2017 18.49 18.60 18.38 18.46 113,336 +0.00(+0.00%)
Aug 23, 2017 18.13 18.51 18.09 18.46 241,088 +0.13(+0.73%)
Aug 22, 2017 18.09 18.43 17.81 18.32 249,074 +0.28(+1.56%)
Aug 21, 2017 18.33 18.37 17.92 18.04 111,914 -0.28(-1.53%)
Aug 18, 2017 18.42 18.49 17.13 18.32 155,546 -0.25(-1.35%)
Aug 17, 2017 18.91 19.04 18.56 18.57 81,313 -0.44(-2.33%)
Aug 16, 2017 18.80 19.25 18.80 19.02 95,229 +0.15(+0.78%)
Aug 15, 2017 19.03 19.18 18.79 18.87 176,759 -0.16(-0.85%)
Aug 14, 2017 19.64 19.64 18.93 19.03 146,177 -0.35(-1.83%)
Aug 11, 2017 19.59 19.74 19.23 19.39 79,672 -0.08(-0.42%)
Aug 10, 2017 19.29 19.57 19.12 19.47 111,404 +0.05(+0.27%)
Aug 09, 2017 19.70 19.70 19.20 19.42 249,602 -0.37(-1.87%)
Aug 08, 2017 19.68 20.45 19.68 19.79 142,326 +0.03(+0.15%)
Aug 07, 2017 19.77 19.99 19.63 19.76 113,397 -0.01(-0.04%)
Aug 04, 2017 19.72 19.92 19.57 19.76 119,480 +0.14(+0.71%)
Aug 03, 2017 19.65 19.96 19.58 19.62 152,878 +0.00(+0.00%)
Aug 02, 2017 19.22 19.78 18.91 19.62 245,491 +0.41(+2.11%)
Aug 01, 2017 19.51 19.73 19.17 19.22 141,405 -0.22(-1.14%)
Jul 31, 2017 19.63 19.65 19.29 19.44 198,524 -0.10(-0.49%)
Jul 28, 2017 20.20 20.20 19.45 19.54 197,212 -0.68(-3.36%)
Jul 27, 2017 19.87 20.41 19.87 20.21 248,776 +0.40(+2.01%)
Jul 26, 2017 19.59 20.05 19.44 19.82 395,017 +0.29(+1.47%)
Jul 25, 2017 19.11 19.76 19.11 19.53 310,180 +0.51(+2.68%)
Jul 24, 2017 19.35 19.36 18.45 19.02 532,122 -0.41(-2.09%)
Jul 21, 2017 20.90 21.25 19.38 19.42 675,041 -1.42(-6.80%)
Jul 20, 2017 21.69 21.69 19.65 20.84 963,035 -3.09(-12.93%)
Jul 19, 2017 24.19 24.19 21.70 23.94 118,989 -0.21(-0.86%)
Jul 18, 2017 24.23 24.45 24.08 24.14 82,651 -0.20(-0.82%)
Jul 17, 2017 24.76 24.76 23.81 24.34 109,178 -0.44(-1.76%)
Jul 14, 2017 24.70 24.96 24.53 24.78 44,016 +0.04(+0.18%)
Jul 13, 2017 24.88 24.96 24.41 24.73 93,767 -0.07(-0.30%)
Jul 12, 2017 24.74 25.11 24.41 24.81 120,320 +0.16(+0.66%)
Jul 11, 2017 24.85 25.05 24.47 24.65 83,677 -0.21(-0.83%)
Jul 10, 2017 24.90 25.07 24.62 24.85 78,180 -0.07(-0.30%)
Jul 07, 2017 24.34 24.98 24.21 24.93 89,698 +0.61(+2.52%)
Jul 06, 2017 24.80 24.85 24.23 24.31 87,779 -0.64(-2.55%)
Jul 05, 2017 24.96 25.09 24.38 24.95 142,897 +0.08(+0.33%)
Jul 03, 2017 24.43 25.02 24.31 24.87 45,157 +0.52(+2.12%)
Jun 30, 2017 24.29 24.57 24.27 24.35 93,462 +0.14(+0.58%)
Jun 29, 2017 24.45 24.52 23.77 24.21 91,451 -0.12(-0.49%)
Jun 28, 2017 24.26 24.51 23.98 24.33 121,387 +0.25(+1.04%)
Jun 27, 2017 23.92 24.45 23.91 24.08 212,145 +0.15(+0.62%)
Jun 26, 2017 23.43 24.07 23.43 23.93 151,112 +0.46(+1.95%)
Jun 23, 2017 23.01 23.55 22.91 23.47 274,369 +0.37(+1.60%)
Jun 22, 2017 22.79 23.29 22.74 23.10 52,231 +0.30(+1.33%)
Jun 21, 2017 23.28 23.28 22.68 22.80 73,510 -0.46(-1.97%)
Jun 20, 2017 23.51 23.71 23.07 23.26 114,576 -0.31(-1.32%)
Jun 19, 2017 23.63 23.77 23.46 23.57 61,120 +0.05(+0.22%)
Jun 16, 2017 23.37 23.72 23.02 23.52 156,700 +0.02(+0.09%)
Jun 15, 2017 23.23 23.69 23.19 23.49 136,951 -0.04(-0.19%)
Jun 14, 2017 23.72 23.74 23.25 23.54 88,580 -0.14(-0.59%)
Jun 13, 2017 23.63 23.86 23.42 23.68 71,179 +0.12(+0.50%)
Jun 12, 2017 23.73 24.22 23.38 23.56 93,555 -0.15(-0.65%)
Jun 09, 2017 22.56 23.88 22.53 23.72 204,418 +1.22(+5.45%)
Jun 08, 2017 21.56 22.54 21.56 22.49 472,870 +1.09(+5.10%)
Jun 07, 2017 22.51 22.51 21.35 21.40 353,473 -1.07(-4.76%)
Jun 06, 2017 23.05 23.05 22.11 22.47 172,061 -0.74(-3.18%)
Jun 05, 2017 24.25 24.34 23.14 23.21 220,969 -1.23(-5.04%)
Jun 02, 2017 24.04 24.77 24.04 24.44 101,363 +0.40(+1.66%)
Jun 01, 2017 23.50 24.05 23.43 24.04 95,807 +0.61(+2.58%)
May 31, 2017 23.38 23.55 22.87 23.43 128,217 +0.13(+0.57%)
May 30, 2017 23.00 23.36 22.80 23.30 87,547 +0.19(+0.83%)
May 26, 2017 23.04 23.12 22.77 23.11 153,689 +0.07(+0.29%)
May 25, 2017 23.16 23.16 22.26 23.04 296,872 -0.05(-0.22%)
May 24, 2017 23.70 23.97 23.06 23.10 162,109 -0.58(-2.43%)
May 23, 2017 23.60 23.74 23.15 23.67 125,329 +0.13(+0.56%)
May 22, 2017 23.77 24.05 23.46 23.54 88,558 -0.16(-0.68%)
May 19, 2017 23.43 23.97 23.33 23.70 167,062 +0.28(+1.20%)
May 18, 2017 23.72 24.05 23.40 23.42 211,085 -0.37(-1.55%)
May 17, 2017 24.13 24.17 23.73 23.79 279,128 -0.81(-3.30%)
May 16, 2017 24.28 24.67 24.05 24.60 190,665 +0.26(+1.06%)
May 15, 2017 24.47 24.59 24.00 24.34 226,628 +0.04(+0.18%)
May 12, 2017 24.87 24.87 24.23 24.30 201,720 -0.62(-2.49%)
May 11, 2017 25.21 25.21 24.66 24.92 162,879 -0.38(-1.52%)
May 10, 2017 25.11 25.33 24.76 25.30 115,686 +0.18(+0.70%)
May 09, 2017 25.04 25.18 24.67 25.12 143,818 +0.07(+0.26%)
May 08, 2017 25.25 25.49 24.77 25.06 191,647 -0.21(-0.85%)
May 05, 2017 25.67 25.67 25.14 25.27 160,672 -0.26(-1.01%)
May 04, 2017 25.60 25.66 25.39 25.53 131,898 -0.07(-0.26%)
May 03, 2017 25.66 25.73 25.23 25.60 147,623 -0.15(-0.60%)
May 02, 2017 25.72 25.87 25.57 25.75 229,812 +0.08(+0.32%)
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.