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

Brightcove Inc (NQ: BCOV )

1.890 -0.040 (-2.07%)
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 (%)
Jul 31, 2014 6.070 6.110 5.930 5.950 898,483 -0.13(-2.14%)
Jul 30, 2014 6.020 6.220 5.990 6.080 740,370 +0.11(+1.84%)
Jul 29, 2014 6.240 6.290 5.970 5.970 1,159,302 -0.22(-3.55%)
Jul 28, 2014 6.340 6.428 6.200 6.190 1,326,620 -0.19(-2.98%)
Jul 25, 2014 6.970 7.000 6.060 6.380 7,226,957 -3.89(-37.88%)
Jul 24, 2014 10.14 10.35 10.00 10.27 351,300 +0.17(+1.68%)
Jul 23, 2014 9.960 10.16 9.810 10.10 160,248 +0.13(+1.30%)
Jul 22, 2014 9.880 10.07 9.780 9.970 212,740 +0.25(+2.57%)
Jul 21, 2014 9.370 9.780 9.300 9.720 258,889 +0.28(+2.97%)
Jul 18, 2014 9.210 9.510 9.210 9.440 156,304 +0.23(+2.50%)
Jul 17, 2014 9.260 9.390 9.090 9.210 249,914 -0.15(-1.60%)
Jul 16, 2014 9.350 9.450 9.270 9.360 142,647 +0.11(+1.19%)
Jul 15, 2014 9.400 9.427 9.140 9.250 115,254 -0.18(-1.91%)
Jul 14, 2014 9.500 9.510 9.215 9.430 149,512 +0.08(+0.86%)
Jul 11, 2014 9.320 9.430 9.240 9.350 105,854 +0.03(+0.32%)
Jul 10, 2014 9.190 9.480 9.100 9.320 211,491 -0.21(-2.20%)
Jul 09, 2014 9.590 9.796 9.390 9.530 138,291 -0.05(-0.52%)
Jul 08, 2014 10.09 10.09 9.460 9.580 255,510 -0.59(-5.80%)
Jul 07, 2014 10.67 10.67 10.14 10.17 123,121 -0.56(-5.22%)
Jul 03, 2014 10.68 10.73 10.73 10.73 84,400 +0.02(+0.19%)
Jul 02, 2014 10.62 10.87 10.60 10.71 123,162 +0.08(+0.75%)
Jul 01, 2014 10.59 10.93 10.54 10.63 262,287 +0.09(+0.85%)
Jun 30, 2014 10.43 10.68 10.38 10.54 110,900 +0.07(+0.67%)
Jun 27, 2014 10.35 10.56 10.32 10.47 544,170 +0.09(+0.87%)
Jun 26, 2014 10.17 10.47 10.15 10.38 207,698 +0.21(+2.06%)
Jun 25, 2014 10.17 10.27 9.920 10.17 232,420 -0.11(-1.07%)
Jun 24, 2014 10.55 10.71 10.20 10.28 245,060 -0.30(-2.84%)
Jun 23, 2014 10.77 10.77 10.36 10.58 226,141 -0.20(-1.86%)
Jun 20, 2014 10.67 10.80 10.26 10.78 760,869 +0.16(+1.51%)
Jun 19, 2014 10.72 10.79 10.46 10.62 218,094 -0.04(-0.38%)
Jun 18, 2014 10.57 10.78 10.42 10.66 261,101 +0.08(+0.76%)
Jun 17, 2014 10.35 10.60 10.20 10.58 285,173 +0.19(+1.83%)
Jun 16, 2014 10.17 10.40 10.09 10.39 251,460 +0.24(+2.36%)
Jun 13, 2014 10.13 10.25 9.900 10.15 142,354 +0.07(+0.69%)
Jun 12, 2014 10.04 10.36 9.800 10.08 221,885 +0.00(+0.00%)
Jun 11, 2014 9.670 10.10 9.615 10.08 239,728 +0.28(+2.86%)
Jun 10, 2014 9.700 9.840 9.550 9.800 215,666 +0.38(+4.03%)
Jun 06, 2014 9.300 9.590 9.114 9.420 182,555 +0.17(+1.84%)
Jun 05, 2014 9.030 9.260 8.860 9.250 165,191 +0.29(+3.24%)
Jun 04, 2014 9.030 9.030 8.750 8.960 349,386 -0.12(-1.32%)
Jun 03, 2014 9.360 9.479 9.020 9.080 289,109 -0.37(-3.92%)
Jun 02, 2014 9.470 9.665 9.410 9.450 305,716 -0.02(-0.21%)
May 30, 2014 9.570 9.580 9.430 9.470 234,529 -0.07(-0.73%)
May 29, 2014 9.640 9.750 9.481 9.540 256,645 +0.01(+0.10%)
May 28, 2014 9.840 9.840 9.480 9.530 356,477 -0.37(-3.74%)
May 27, 2014 10.08 10.21 9.830 9.900 363,948 -0.07(-0.70%)
May 23, 2014 9.790 9.970 9.970 9.970 342,200 +0.19(+1.94%)
May 22, 2014 9.260 9.840 9.170 9.780 283,359 +0.58(+6.30%)
May 21, 2014 8.980 9.290 8.820 9.200 394,597 +0.26(+2.91%)
May 20, 2014 8.910 9.020 8.730 8.940 308,487 -0.02(-0.22%)
May 19, 2014 8.600 9.000 8.550 8.960 367,773 +0.25(+2.87%)
May 16, 2014 8.550 8.800 8.380 8.710 288,548 +0.18(+2.11%)
May 15, 2014 8.370 8.550 8.130 8.530 364,774 +0.13(+1.55%)
May 14, 2014 8.650 8.700 8.360 8.400 254,930 -0.30(-3.45%)
May 13, 2014 8.810 8.810 8.510 8.700 252,731 -0.16(-1.81%)
May 12, 2014 8.260 8.890 8.170 8.860 498,303 +0.69(+8.45%)
May 09, 2014 7.930 8.230 7.830 8.170 348,679 +0.20(+2.51%)
May 08, 2014 7.990 8.150 7.840 7.970 370,874 -0.03(-0.38%)
May 07, 2014 8.050 8.130 7.810 8.000 583,851 -0.06(-0.74%)
May 06, 2014 8.060 8.150 7.950 8.060 410,903 -0.09(-1.10%)
May 05, 2014 7.890 8.175 7.780 8.150 567,131 +0.20(+2.52%)
May 02, 2014 8.540 8.585 7.915 7.950 818,415 -0.57(-6.69%)
May 01, 2014 8.870 8.885 8.160 8.520 1,074,543 -0.10(-1.16%)
Apr 30, 2014 8.320 8.710 8.010 8.620 822,609 +0.24(+2.86%)
Apr 29, 2014 8.230 8.460 8.030 8.380 343,611 +0.20(+2.44%)
Apr 28, 2014 7.990 8.270 7.780 8.180 503,393 +0.22(+2.76%)
Apr 25, 2014 8.410 8.410 7.920 7.960 426,465 -0.54(-6.35%)
Apr 24, 2014 8.620 8.730 8.230 8.500 580,745 -0.04(-0.47%)
Apr 23, 2014 8.970 8.970 8.510 8.540 308,117 -0.49(-5.43%)
Apr 22, 2014 8.550 9.170 8.450 9.030 454,101 +0.47(+5.49%)
Apr 21, 2014 8.500 8.610 8.290 8.560 207,179 +0.06(+0.71%)
Apr 17, 2014 8.470 8.500 8.500 8.500 138,100 -0.03(-0.35%)
Apr 16, 2014 8.570 8.580 8.290 8.530 117,151 +0.06(+0.71%)
Apr 15, 2014 8.320 8.530 7.910 8.470 398,768 +0.18(+2.17%)
Apr 14, 2014 8.460 8.731 8.140 8.290 344,871 -0.05(-0.60%)
Apr 11, 2014 8.350 8.670 8.110 8.340 323,248 -0.11(-1.30%)
Apr 10, 2014 9.360 9.390 8.370 8.450 443,569 -0.81(-8.75%)
Apr 09, 2014 8.970 9.270 8.910 9.260 239,881 +0.30(+3.35%)
Apr 08, 2014 8.890 9.180 8.650 8.960 309,698 +0.08(+0.90%)
Apr 07, 2014 9.120 9.340 8.610 8.880 468,678 -0.32(-3.48%)
Apr 04, 2014 10.00 10.03 9.200 9.200 509,217 -0.68(-6.88%)
Apr 03, 2014 10.37 10.60 9.782 9.880 404,903 -0.49(-4.73%)
Apr 02, 2014 9.950 10.41 9.880 10.37 308,846 +0.44(+4.43%)
Apr 01, 2014 9.900 10.23 9.690 9.930 352,759 +0.10(+1.02%)
Mar 31, 2014 9.850 10.05 9.750 9.830 284,875 +0.07(+0.72%)
Mar 28, 2014 9.800 10.13 9.610 9.760 341,863 -0.05(-0.51%)
Mar 27, 2014 9.950 10.12 9.620 9.810 359,317 -0.14(-1.41%)
Mar 26, 2014 10.65 10.67 9.900 9.950 369,900 -0.53(-5.06%)
Mar 25, 2014 10.25 10.80 10.20 10.48 449,684 +0.31(+3.05%)
Mar 24, 2014 10.25 10.26 9.530 10.17 448,386 -0.06(-0.59%)
Mar 21, 2014 10.41 10.59 10.16 10.23 225,709 -0.12(-1.16%)
Mar 20, 2014 10.29 10.35 10.01 10.35 417,705 +0.05(+0.49%)
Mar 19, 2014 10.73 10.76 10.18 10.30 262,345 -0.48(-4.45%)
Mar 18, 2014 10.49 10.78 10.35 10.78 185,431 +0.26(+2.52%)
Mar 17, 2014 10.71 10.85 10.31 10.52 239,309 -0.08(-0.80%)
Mar 14, 2014 10.76 10.90 10.53 10.60 166,459 -0.20(-1.85%)
Mar 13, 2014 11.09 11.16 10.75 10.80 656,692 -0.23(-2.09%)
Mar 12, 2014 10.77 11.15 10.72 11.03 303,797 +0.14(+1.29%)
Mar 11, 2014 10.99 11.09 10.72 10.89 796,391 -0.06(-0.55%)
Mar 10, 2014 10.77 10.95 10.49 10.95 474,601 +0.16(+1.48%)
Mar 07, 2014 10.97 10.97 10.58 10.79 414,871 -0.03(-0.28%)
Mar 06, 2014 10.68 10.84 10.63 10.82 370,258 +0.24(+2.27%)
Mar 05, 2014 10.50 10.64 10.26 10.58 267,912 +0.09(+0.86%)
Mar 04, 2014 9.880 10.66 9.880 10.49 495,444 +0.79(+8.14%)
Mar 03, 2014 9.540 9.740 9.360 9.700 238,756 +0.00(+0.00%)
Feb 28, 2014 10.16 10.35 9.560 9.700 402,733 -0.42(-4.15%)
Feb 27, 2014 9.530 10.15 9.530 10.12 527,733 +0.54(+5.64%)
Feb 26, 2014 9.510 9.790 9.440 9.580 444,621 +0.12(+1.27%)
Feb 25, 2014 9.370 9.660 9.310 9.460 507,073 +0.08(+0.85%)
Feb 24, 2014 9.470 9.520 9.320 9.380 341,376 +0.01(+0.11%)
Feb 21, 2014 9.490 9.540 9.330 9.370 377,494 -0.05(-0.53%)
Feb 20, 2014 9.600 9.710 9.410 9.420 373,969 -0.22(-2.28%)
Feb 19, 2014 9.500 9.810 9.500 9.640 388,040 +0.10(+1.05%)
Feb 18, 2014 9.390 9.621 9.271 9.540 270,289 +0.17(+1.81%)
Feb 14, 2014 9.450 9.370 9.370 9.370 222,900 -0.11(-1.16%)
Feb 13, 2014 9.280 9.495 9.210 9.480 541,683 +0.08(+0.85%)
Feb 12, 2014 9.650 9.930 9.250 9.400 511,696 -0.24(-2.49%)
Feb 11, 2014 9.350 9.880 9.330 9.640 650,635 +0.32(+3.43%)
Feb 10, 2014 9.470 9.630 9.175 9.320 418,614 -0.14(-1.48%)
Feb 07, 2014 9.320 9.640 9.320 9.460 335,088 +0.15(+1.61%)
Feb 06, 2014 9.350 9.807 9.240 9.310 433,307 -0.03(-0.32%)
Feb 05, 2014 9.580 9.800 9.170 9.340 799,860 -0.31(-3.21%)
Feb 04, 2014 9.960 10.34 9.580 9.650 822,276 -0.23(-2.33%)
Feb 03, 2014 10.66 10.89 9.780 9.880 1,194,731 -0.86(-8.01%)
Jan 31, 2014 11.30 11.38 10.70 10.74 872,410 -0.77(-6.65%)
Jan 30, 2014 11.30 11.89 11.17 11.51 619,905 +0.42(+3.74%)
Jan 29, 2014 11.38 11.38 11.00 11.09 343,474 -0.48(-4.15%)
Jan 28, 2014 11.28 11.66 11.01 11.57 278,131 +0.29(+2.57%)
Jan 27, 2014 11.81 11.81 10.69 11.28 589,651 -0.52(-4.41%)
Jan 24, 2014 11.67 12.06 11.54 11.80 368,374 +0.00(+0.00%)
Jan 23, 2014 11.88 12.00 11.65 11.80 313,024 -0.20(-1.67%)
Jan 22, 2014 11.70 12.13 11.56 12.00 352,737 +0.36(+3.09%)
Jan 21, 2014 11.86 11.87 11.57 11.64 197,805 -0.08(-0.68%)
Jan 17, 2014 11.91 11.72 11.72 11.72 286,900 -0.22(-1.84%)
Jan 16, 2014 11.55 11.97 11.41 11.94 461,509 +0.33(+2.84%)
Jan 15, 2014 11.54 11.65 11.39 11.61 233,212 +0.07(+0.61%)
Jan 14, 2014 11.20 11.54 11.00 11.54 363,950 +0.47(+4.25%)
Jan 13, 2014 11.40 11.53 10.91 11.07 610,159 -0.47(-4.07%)
Jan 10, 2014 11.60 11.70 11.42 11.54 345,150 -0.10(-0.86%)
Jan 09, 2014 11.36 11.68 11.21 11.64 846,558 +0.31(+2.74%)
Jan 08, 2014 11.64 11.82 11.20 11.33 902,739 -0.36(-3.08%)
Jan 07, 2014 11.74 12.30 11.50 11.69 1,565,412 +0.10(+0.86%)
Jan 06, 2014 14.50 14.50 10.63 11.59 4,789,909 -2.98(-20.45%)
Jan 03, 2014 14.09 14.70 13.90 14.57 362,905 +0.56(+4.00%)
Jan 02, 2014 14.04 14.17 13.68 14.01 371,391 -0.13(-0.92%)
Dec 31, 2013 13.94 14.14 14.14 14.14 177,900 +0.21(+1.51%)
Dec 30, 2013 13.58 14.05 13.45 13.93 168,271 +0.35(+2.58%)
Dec 27, 2013 13.90 14.06 13.31 13.58 247,237 -0.23(-1.67%)
Dec 26, 2013 14.19 14.25 13.51 13.81 235,928 -0.29(-2.06%)
Dec 24, 2013 14.14 14.33 14.03 14.10 129,177 -0.06(-0.42%)
Dec 23, 2013 14.17 14.68 13.96 14.16 329,004 +0.09(+0.64%)
Dec 20, 2013 13.86 14.51 13.83 14.07 782,289 +0.31(+2.25%)
Dec 19, 2013 13.41 13.94 13.24 13.76 268,454 +0.32(+2.38%)
Dec 18, 2013 13.08 13.62 12.89 13.44 263,169 +0.37(+2.83%)
Dec 17, 2013 13.48 13.49 12.82 13.07 309,927 -0.27(-2.02%)
Dec 16, 2013 13.42 13.58 13.19 13.34 247,389 +0.09(+0.68%)
Dec 13, 2013 12.92 13.53 12.85 13.25 219,774 +0.35(+2.71%)
Dec 12, 2013 13.08 13.46 12.87 12.90 274,888 -0.13(-1.00%)
Dec 11, 2013 13.99 14.06 12.25 13.03 600,494 -0.96(-6.86%)
Dec 10, 2013 14.01 14.42 13.96 13.99 261,184 -0.10(-0.71%)
Dec 09, 2013 14.52 14.72 14.01 14.09 215,055 -0.35(-2.42%)
Dec 06, 2013 14.75 14.75 14.09 14.44 0 -0.10(-0.69%)
Dec 05, 2013 14.52 14.82 14.33 14.54 0 +0.04(+0.28%)
Dec 04, 2013 14.16 14.71 14.03 14.50 0 +0.27(+1.90%)
Dec 03, 2013 13.92 14.28 13.69 14.23 0 +0.26(+1.86%)
Dec 02, 2013 14.23 14.47 13.81 13.97 236,747 -0.26(-1.83%)
Nov 29, 2013 14.17 14.49 14.01 14.23 0 +0.18(+1.28%)
Nov 27, 2013 14.34 14.63 13.80 14.05 0 -0.28(-1.95%)
Nov 26, 2013 13.45 14.42 13.45 14.33 544,067 +0.92(+6.86%)
Nov 25, 2013 13.88 14.01 13.34 13.41 370,269 -0.49(-3.53%)
Nov 22, 2013 13.92 14.15 13.81 13.90 0 -0.01(-0.07%)
Nov 21, 2013 14.03 14.30 13.77 13.91 508,677 -0.01(-0.07%)
Nov 20, 2013 14.35 14.44 13.72 13.92 0 -0.43(-3.00%)
Nov 19, 2013 14.30 14.65 14.05 14.35 368,467 +0.00(+0.00%)
Nov 18, 2013 15.37 15.40 14.00 14.35 0 -1.00(-6.51%)
Nov 15, 2013 15.22 15.62 15.17 15.35 0 +0.20(+1.32%)
Nov 14, 2013 15.85 15.94 15.05 15.15 286,434 -0.39(-2.51%)
Nov 12, 2013 15.46 15.94 15.46 15.54 0 +0.00(+0.00%)
Nov 11, 2013 15.04 15.56 14.74 15.54 0 +0.50(+3.32%)
Nov 08, 2013 14.74 15.13 14.74 15.04 0 +0.36(+2.45%)
Nov 07, 2013 15.60 15.75 14.60 14.68 483,283 -0.95(-6.08%)
Nov 06, 2013 15.72 16.19 15.60 15.63 426,860 -0.08(-0.51%)
Nov 05, 2013 15.00 15.94 14.86 15.71 0 +0.64(+4.25%)
Nov 04, 2013 15.05 15.31 14.92 15.07 342,552 +0.03(+0.20%)
Nov 01, 2013 15.24 15.60 14.86 15.04 0 -0.23(-1.51%)
Oct 31, 2013 15.19 15.75 14.85 15.27 0 +0.03(+0.20%)
Oct 30, 2013 15.87 16.09 15.05 15.24 718,584 -0.70(-4.39%)
Oct 29, 2013 16.10 16.25 15.70 15.94 0 -0.13(-0.81%)
Oct 28, 2013 15.94 16.12 15.34 16.07 0 +0.36(+2.29%)
Oct 25, 2013 14.20 15.75 14.07 15.71 0 +2.13(+15.68%)
Oct 24, 2013 13.43 13.74 13.33 13.58 589,915 +0.22(+1.65%)
Oct 23, 2013 13.57 13.63 13.26 13.36 0 -0.31(-2.27%)
Oct 22, 2013 13.78 14.39 13.22 13.67 593,444 -0.54(-3.80%)
Oct 21, 2013 14.50 14.85 14.10 14.21 669,254 -0.23(-1.59%)
Oct 18, 2013 14.00 14.45 13.98 14.44 827,593 +0.56(+4.03%)
Oct 17, 2013 13.53 13.91 13.20 13.88 703,306 +0.25(+1.83%)
Oct 16, 2013 13.32 13.63 13.13 13.63 594,401 +0.56(+4.28%)
Oct 15, 2013 12.85 13.50 12.83 13.07 722,317 +0.27(+2.11%)
Oct 14, 2013 12.63 12.85 12.41 12.80 336,522 +0.11(+0.87%)
Oct 11, 2013 12.11 12.84 12.11 12.69 0 +0.67(+5.57%)
Oct 10, 2013 11.77 12.03 11.77 12.02 457,070 +0.47(+4.07%)
Oct 09, 2013 11.96 12.13 11.47 11.55 0 -0.41(-3.43%)
Oct 08, 2013 12.28 12.30 11.90 11.96 376,762 -0.27(-2.21%)
Oct 07, 2013 12.21 12.46 12.07 12.23 0 -0.14(-1.13%)
Oct 04, 2013 11.76 12.47 11.70 12.37 301,917 +0.62(+5.28%)
Oct 03, 2013 11.93 11.97 11.51 11.75 0 -0.25(-2.08%)
Oct 02, 2013 11.50 12.00 11.34 12.00 458,528 +0.39(+3.36%)
Oct 01, 2013 11.20 11.64 10.84 11.61 304,041 +0.73(+6.71%)
Sep 27, 2013 11.01 11.11 10.88 10.88 0 -0.16(-1.45%)
Sep 26, 2013 10.88 11.05 10.82 11.04 175,096 +0.22(+2.03%)
Sep 25, 2013 10.58 11.03 10.58 10.82 173,520 +0.19(+1.79%)
Sep 24, 2013 10.58 10.80 10.56 10.63 177,330 +0.10(+0.95%)
Sep 23, 2013 11.30 11.34 10.52 10.53 439,098 -0.81(-7.14%)
Sep 20, 2013 11.69 11.70 11.30 11.34 0 -0.35(-2.99%)
Sep 19, 2013 11.70 11.79 11.52 11.69 231,832 +0.02(+0.17%)
Sep 18, 2013 11.27 11.70 11.14 11.67 0 +0.43(+3.83%)
Sep 17, 2013 10.86 11.25 10.70 11.24 0 +0.35(+3.21%)
Sep 16, 2013 11.13 11.22 10.86 10.89 0 -0.20(-1.80%)
Sep 13, 2013 11.05 11.21 10.95 11.09 0 +0.09(+0.82%)
Sep 12, 2013 10.97 11.10 10.92 11.00 0 +0.04(+0.36%)
Sep 11, 2013 11.12 11.20 10.93 10.96 0 -0.19(-1.70%)
Sep 10, 2013 10.88 11.17 10.76 11.15 573,650 +0.49(+4.60%)
Sep 09, 2013 10.73 10.89 10.60 10.66 0 +0.00(+0.00%)
Sep 06, 2013 10.53 10.74 10.35 10.66 0 +0.19(+1.81%)
Sep 05, 2013 10.09 10.50 10.09 10.47 297,133 +0.34(+3.36%)
Sep 04, 2013 9.690 10.19 9.690 10.13 0 +0.41(+4.22%)
Sep 03, 2013 9.440 9.970 9.380 9.720 0 +0.37(+3.96%)
Aug 30, 2013 9.460 9.620 9.280 9.350 0 -0.13(-1.37%)
Aug 29, 2013 9.250 9.510 9.250 9.480 223,510 +0.23(+2.49%)
Aug 28, 2013 9.350 9.580 9.220 9.250 0 -0.14(-1.49%)
Aug 27, 2013 9.690 9.760 9.360 9.390 299,017 -0.43(-4.38%)
Aug 26, 2013 10.00 10.06 9.740 9.820 0 -0.19(-1.90%)
Aug 23, 2013 10.05 10.24 9.900 10.01 0 +0.01(+0.10%)
Aug 22, 2013 9.650 10.25 9.650 10.00 144,659 +0.41(+4.28%)
Aug 21, 2013 9.760 10.02 9.530 9.590 0 -0.22(-2.24%)
Aug 20, 2013 9.690 9.930 9.510 9.810 354,989 +0.16(+1.66%)
Aug 19, 2013 10.25 10.43 9.500 9.650 459,265 -0.70(-6.76%)
Aug 16, 2013 10.31 10.50 10.18 10.35 0 -0.06(-0.58%)
Aug 15, 2013 10.54 10.55 10.31 10.41 409,562 -0.24(-2.25%)
Aug 14, 2013 10.71 10.75 10.41 10.65 450,970 +0.07(+0.66%)
Aug 13, 2013 10.30 10.75 10.22 10.58 914,141 +0.26(+2.52%)
Aug 12, 2013 10.00 10.35 9.970 10.32 265,148 +0.25(+2.48%)
Aug 09, 2013 10.36 10.36 9.940 10.07 221,327 -0.25(-2.42%)
Aug 08, 2013 10.50 10.50 10.20 10.32 213,254 -0.16(-1.53%)
Aug 07, 2013 10.36 10.60 10.06 10.48 323,212 +0.05(+0.48%)
Aug 06, 2013 10.56 10.58 10.27 10.43 318,242 -0.17(-1.60%)
Aug 05, 2013 10.56 10.75 10.46 10.60 324,730 +0.04(+0.38%)
Aug 02, 2013 10.48 10.62 10.30 10.56 459,237 +0.05(+0.48%)
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.