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

Brightcove Inc (NQ: BCOV )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 8.700 8.800 8.550 8.700 101,314 +0.00(+0.00%)
Apr 27, 2017 8.800 8.850 8.650 8.700 56,420 -0.10(-1.14%)
Apr 26, 2017 8.600 8.900 8.600 8.800 90,426 +0.15(+1.73%)
Apr 25, 2017 8.600 8.900 8.450 8.650 169,801 +0.10(+1.17%)
Apr 24, 2017 8.400 8.650 8.350 8.550 118,252 +0.10(+1.18%)
Apr 21, 2017 8.400 8.600 8.400 8.450 70,291 +0.00(+0.00%)
Apr 20, 2017 8.450 8.700 8.400 8.450 79,779 +0.00(+0.00%)
Apr 19, 2017 8.300 8.575 8.250 8.450 193,752 +0.15(+1.81%)
Apr 18, 2017 8.400 8.450 7.950 8.300 129,559 -0.15(-1.78%)
Apr 17, 2017 8.200 8.450 8.200 8.450 61,356 +0.25(+3.05%)
Apr 13, 2017 8.250 8.400 8.100 8.200 134,697 -0.10(-1.20%)
Apr 12, 2017 8.650 8.650 8.250 8.300 122,937 -0.40(-4.60%)
Apr 11, 2017 8.200 8.750 8.150 8.700 154,190 +0.50(+6.10%)
Apr 10, 2017 8.400 8.650 8.150 8.200 129,448 -0.25(-2.96%)
Apr 07, 2017 8.200 8.550 8.200 8.450 182,500 +0.20(+2.42%)
Apr 06, 2017 8.500 8.500 8.200 8.250 212,311 -0.25(-2.94%)
Apr 05, 2017 8.300 8.550 8.225 8.500 251,256 +0.20(+2.41%)
Apr 04, 2017 8.500 8.600 8.200 8.300 117,128 -0.25(-2.92%)
Apr 03, 2017 8.950 9.000 8.450 8.550 128,962 -0.35(-3.93%)
Mar 31, 2017 8.650 8.975 8.525 8.900 343,805 +0.20(+2.30%)
Mar 30, 2017 8.550 8.800 8.550 8.700 101,547 +0.10(+1.16%)
Mar 29, 2017 8.800 8.850 8.525 8.600 216,791 -0.20(-2.27%)
Mar 28, 2017 8.800 8.900 8.575 8.800 147,821 -0.05(-0.56%)
Mar 27, 2017 8.900 9.000 8.550 8.850 280,873 -0.20(-2.21%)
Mar 24, 2017 8.050 9.300 8.050 9.050 593,333 +1.05(+13.13%)
Mar 23, 2017 7.900 8.150 7.900 8.000 151,595 +0.10(+1.27%)
Mar 22, 2017 8.100 8.200 7.850 7.900 181,660 -0.25(-3.07%)
Mar 21, 2017 8.600 8.800 8.000 8.150 259,024 -0.40(-4.68%)
Mar 20, 2017 9.000 9.000 8.400 8.550 236,263 -0.45(-5.00%)
Mar 17, 2017 8.350 9.300 8.350 9.000 426,809 +0.60(+7.14%)
Mar 16, 2017 8.300 8.400 8.275 8.400 103,654 +0.15(+1.82%)
Mar 15, 2017 8.300 8.350 8.150 8.250 207,192 -0.05(-0.60%)
Mar 14, 2017 8.350 8.350 8.100 8.300 129,544 -0.05(-0.60%)
Mar 13, 2017 8.100 8.425 8.100 8.350 136,229 +0.20(+2.45%)
Mar 10, 2017 8.150 8.200 8.050 8.150 151,440 +0.00(+0.00%)
Mar 09, 2017 8.250 8.275 8.100 8.150 136,697 -0.05(-0.61%)
Mar 08, 2017 8.350 8.400 8.150 8.200 149,013 -0.10(-1.20%)
Mar 07, 2017 8.150 8.400 8.150 8.300 118,221 +0.10(+1.22%)
Mar 06, 2017 8.350 8.350 8.150 8.200 240,632 -0.15(-1.80%)
Mar 03, 2017 8.250 8.400 8.200 8.350 213,148 +0.10(+1.21%)
Mar 02, 2017 8.450 8.500 8.200 8.250 206,902 -0.25(-2.94%)
Mar 01, 2017 8.600 8.600 8.250 8.500 207,034 +0.10(+1.19%)
Feb 28, 2017 8.200 8.525 8.050 8.400 302,095 +0.20(+2.44%)
Feb 27, 2017 8.150 8.200 8.050 8.200 174,926 +0.05(+0.61%)
Feb 24, 2017 8.050 8.200 7.950 8.150 212,194 +0.05(+0.62%)
Feb 23, 2017 8.050 8.250 7.950 8.100 196,276 +0.05(+0.62%)
Feb 22, 2017 8.000 8.200 7.850 8.050 238,247 +0.00(+0.00%)
Feb 21, 2017 8.100 8.200 7.900 8.050 525,630 +0.00(+0.00%)
Feb 17, 2017 8.050 8.050 8.050 0 +0.45(+5.92%)
Feb 16, 2017 7.150 7.700 7.050 7.600 284,919 +0.50(+7.04%)
Feb 15, 2017 6.950 7.150 6.950 7.100 219,680 +0.10(+1.43%)
Feb 14, 2017 7.000 7.100 6.950 7.000 239,118 -0.05(-0.71%)
Feb 13, 2017 7.100 7.350 6.900 7.050 273,533 -0.05(-0.70%)
Feb 10, 2017 7.000 7.200 7.000 7.100 143,927 +0.10(+1.43%)
Feb 09, 2017 7.000 7.100 6.875 7.000 207,537 +0.00(+0.00%)
Feb 08, 2017 7.000 7.075 6.775 7.000 298,971 -0.05(-0.71%)
Feb 07, 2017 7.000 7.200 6.975 7.050 146,142 +0.10(+1.44%)
Feb 06, 2017 7.000 7.100 6.900 6.950 167,156 -0.05(-0.71%)
Feb 03, 2017 7.100 7.150 6.925 7.000 230,112 +0.00(+0.00%)
Feb 02, 2017 7.100 7.250 7.000 7.000 182,150 -0.10(-1.41%)
Feb 01, 2017 7.200 7.350 7.075 7.100 143,968 -0.10(-1.39%)
Jan 31, 2017 7.250 7.450 7.150 7.200 287,418 -0.10(-1.37%)
Jan 30, 2017 7.550 7.550 7.250 7.300 184,542 -0.30(-3.95%)
Jan 27, 2017 7.450 7.700 7.400 7.600 98,205 +0.15(+2.01%)
Jan 26, 2017 7.850 7.850 7.367 7.450 138,348 -0.40(-5.10%)
Jan 25, 2017 7.900 8.005 7.750 7.850 190,142 +0.05(+0.64%)
Jan 24, 2017 7.750 7.950 7.750 7.800 196,405 +0.10(+1.30%)
Jan 23, 2017 7.800 7.950 7.650 7.700 101,342 -0.10(-1.28%)
Jan 20, 2017 7.650 7.900 7.625 7.800 204,375 +0.25(+3.31%)
Jan 19, 2017 7.650 7.750 7.450 7.550 156,776 -0.15(-1.95%)
Jan 18, 2017 7.800 7.850 7.550 7.700 192,897 -0.05(-0.65%)
Jan 17, 2017 7.950 8.000 7.650 7.750 284,043 -0.20(-2.52%)
Jan 13, 2017 7.950 7.950 7.950 0 +0.00(+0.00%)
Jan 12, 2017 8.050 8.150 7.850 7.950 101,563 -0.10(-1.24%)
Jan 11, 2017 8.050 8.200 7.900 8.050 325,906 +0.00(+0.00%)
Jan 10, 2017 8.200 8.350 8.050 8.050 101,861 -0.15(-1.83%)
Jan 09, 2017 8.100 8.250 7.975 8.200 157,555 +0.10(+1.23%)
Jan 06, 2017 8.150 8.150 8.000 8.100 168,682 -0.05(-0.61%)
Jan 05, 2017 8.200 8.350 7.945 8.150 220,720 -0.05(-0.61%)
Jan 04, 2017 8.400 8.450 8.150 8.200 319,750 -0.10(-1.20%)
Jan 03, 2017 8.150 8.430 8.100 8.300 197,407 +0.25(+3.11%)
Dec 30, 2016 8.050 8.050 8.050 0 -0.20(-2.42%)
Dec 29, 2016 8.350 8.450 8.175 8.250 261,685 -0.05(-0.60%)
Dec 28, 2016 8.200 8.400 8.075 8.300 291,849 +0.10(+1.22%)
Dec 27, 2016 7.950 8.250 7.950 8.200 137,992 +0.20(+2.50%)
Dec 23, 2016 8.000 8.000 8.000 0 -0.05(-0.62%)
Dec 22, 2016 8.100 8.100 7.890 8.050 240,542 +0.00(+0.00%)
Dec 21, 2016 8.050 8.200 8.000 8.050 178,491 -0.05(-0.62%)
Dec 20, 2016 8.250 8.350 8.050 8.100 362,170 -0.20(-2.41%)
Dec 19, 2016 8.050 8.450 7.955 8.300 244,554 +0.20(+2.47%)
Dec 16, 2016 8.100 8.375 8.050 8.100 539,859 -0.10(-1.22%)
Dec 15, 2016 8.050 8.200 7.950 8.200 284,168 +0.20(+2.50%)
Dec 14, 2016 8.050 8.200 7.950 8.000 502,348 -0.05(-0.62%)
Dec 13, 2016 8.050 8.150 7.900 8.050 332,317 +0.05(+0.63%)
Dec 12, 2016 8.150 8.250 7.950 8.000 172,205 -0.15(-1.84%)
Dec 09, 2016 7.900 8.300 7.900 8.150 298,927 +0.20(+2.52%)
Dec 08, 2016 7.600 8.050 7.600 7.950 535,453 +0.30(+3.92%)
Dec 07, 2016 7.850 7.900 7.600 7.650 349,643 -0.25(-3.16%)
Dec 06, 2016 7.950 8.050 7.750 7.900 291,064 +0.00(+0.00%)
Dec 05, 2016 7.950 8.100 7.825 7.900 273,928 +0.00(+0.00%)
Dec 02, 2016 7.950 8.200 7.750 7.900 351,461 +0.00(+0.00%)
Dec 01, 2016 8.350 8.400 7.795 7.900 403,871 -0.40(-4.82%)
Nov 30, 2016 8.350 8.400 8.190 8.300 416,031 +0.05(+0.61%)
Nov 29, 2016 8.450 8.500 8.050 8.250 475,029 -0.20(-2.37%)
Nov 28, 2016 8.550 8.700 8.400 8.450 280,353 -0.10(-1.17%)
Nov 25, 2016 8.450 8.550 8.350 8.550 165,394 +0.20(+2.40%)
Nov 23, 2016 8.350 8.350 8.350 0 +0.10(+1.21%)
Nov 22, 2016 8.150 8.375 7.710 8.250 417,764 +0.15(+1.85%)
Nov 21, 2016 8.200 8.450 7.950 8.100 623,230 -0.10(-1.22%)
Nov 18, 2016 8.400 8.450 8.100 8.200 571,340 -0.20(-2.38%)
Nov 17, 2016 8.450 8.525 8.250 8.400 491,646 -0.10(-1.18%)
Nov 16, 2016 8.350 8.675 8.200 8.500 442,262 +0.15(+1.80%)
Nov 15, 2016 8.250 8.350 8.200 8.350 376,562 +0.15(+1.83%)
Nov 14, 2016 8.900 8.900 8.150 8.200 497,194 -0.65(-7.34%)
Nov 11, 2016 8.600 8.900 8.450 8.850 437,576 +0.30(+3.51%)
Nov 10, 2016 8.800 8.950 8.400 8.550 330,857 -0.15(-1.72%)
Nov 09, 2016 8.450 8.700 8.250 8.700 385,502 +0.10(+1.16%)
Nov 08, 2016 8.600 8.700 8.550 8.600 355,761 +0.00(+0.00%)
Nov 07, 2016 8.750 8.800 8.550 8.600 531,926 +0.00(+0.00%)
Nov 04, 2016 8.350 8.650 8.100 8.600 1,038,629 +0.10(+1.18%)
Nov 03, 2016 9.650 10.01 8.450 8.500 1,767,280 -2.20(-20.56%)
Nov 02, 2016 10.90 10.95 10.60 10.70 717,999 -0.25(-2.28%)
Nov 01, 2016 11.05 11.45 10.90 10.95 408,173 -0.20(-1.79%)
Oct 31, 2016 11.30 11.50 10.90 11.15 539,583 -0.20(-1.76%)
Oct 28, 2016 11.57 11.74 11.34 11.35 187,198 -0.25(-2.16%)
Oct 27, 2016 12.00 12.00 11.51 11.60 196,244 -0.31(-2.60%)
Oct 26, 2016 12.41 12.55 11.91 11.91 229,507 -0.61(-4.87%)
Oct 25, 2016 12.69 12.70 12.43 12.52 217,910 -0.17(-1.34%)
Oct 24, 2016 12.80 12.97 12.65 12.69 232,087 -0.03(-0.24%)
Oct 21, 2016 12.74 12.80 12.69 12.72 167,276 -0.09(-0.70%)
Oct 20, 2016 12.90 12.93 12.74 12.81 142,449 -0.11(-0.85%)
Oct 19, 2016 12.63 12.98 12.61 12.92 135,705 +0.26(+2.05%)
Oct 18, 2016 12.73 12.77 12.35 12.66 152,633 +0.13(+1.04%)
Oct 17, 2016 12.60 12.71 12.49 12.53 120,416 -0.03(-0.24%)
Oct 14, 2016 12.62 12.73 12.45 12.56 176,684 +0.02(+0.16%)
Oct 13, 2016 12.35 12.87 12.15 12.54 879,113 +0.05(+0.40%)
Oct 12, 2016 12.60 12.65 12.11 12.49 139,180 -0.10(-0.79%)
Oct 11, 2016 13.18 13.19 12.46 12.59 192,757 -0.57(-4.33%)
Oct 10, 2016 12.67 13.23 12.67 13.16 202,219 +0.51(+4.03%)
Oct 07, 2016 12.89 13.00 12.53 12.65 161,875 -0.27(-2.09%)
Oct 06, 2016 13.23 13.23 12.86 12.92 240,786 -0.37(-2.78%)
Oct 05, 2016 13.60 13.80 13.17 13.29 389,693 -0.31(-2.28%)
Oct 04, 2016 13.30 13.62 13.20 13.60 499,809 +0.31(+2.33%)
Oct 03, 2016 13.04 13.30 12.99 13.29 234,654 +0.24(+1.84%)
Sep 30, 2016 12.97 13.09 12.82 13.05 227,074 +0.16(+1.24%)
Sep 29, 2016 13.13 13.13 12.81 12.89 197,537 -0.30(-2.27%)
Sep 28, 2016 12.99 13.50 12.96 13.19 339,437 +0.23(+1.77%)
Sep 27, 2016 12.75 12.97 12.70 12.96 189,596 +0.25(+1.97%)
Sep 26, 2016 12.92 12.94 12.71 12.71 139,276 -0.21(-1.63%)
Sep 23, 2016 13.18 13.19 12.78 12.92 305,663 -0.31(-2.34%)
Sep 22, 2016 12.84 13.34 12.71 13.23 426,709 +0.55(+4.34%)
Sep 21, 2016 12.51 12.70 12.39 12.68 329,872 +0.23(+1.85%)
Sep 20, 2016 12.65 12.77 12.37 12.45 387,237 -0.14(-1.11%)
Sep 19, 2016 12.55 12.73 12.49 12.59 261,981 +0.03(+0.24%)
Sep 16, 2016 12.35 12.56 12.24 12.56 443,643 +0.26(+2.11%)
Sep 15, 2016 12.39 12.48 12.27 12.30 156,196 -0.05(-0.40%)
Sep 14, 2016 12.21 12.54 12.11 12.35 200,617 +0.09(+0.73%)
Sep 13, 2016 12.41 12.48 12.14 12.26 364,409 -0.31(-2.47%)
Sep 12, 2016 12.23 12.67 11.99 12.57 358,011 +0.27(+2.20%)
Sep 09, 2016 12.72 12.72 11.99 12.30 510,584 -0.55(-4.28%)
Sep 08, 2016 13.00 13.05 12.75 12.85 371,854 -0.21(-1.61%)
Sep 07, 2016 12.95 13.08 12.84 13.06 366,828 +0.11(+0.85%)
Sep 06, 2016 13.22 13.39 12.86 12.95 596,984 -0.34(-2.56%)
Sep 02, 2016 13.06 13.29 13.29 13.29 1,029,300 +0.27(+2.07%)
Sep 01, 2016 12.75 13.06 12.75 13.02 487,389 +0.13(+1.01%)
Aug 31, 2016 12.61 12.94 12.47 12.89 383,731 +0.35(+2.79%)
Aug 30, 2016 12.51 12.85 12.44 12.54 489,495 -0.09(-0.71%)
Aug 29, 2016 12.46 12.69 12.36 12.63 397,144 +0.17(+1.36%)
Aug 26, 2016 11.78 12.62 11.73 12.46 858,504 +0.72(+6.13%)
Aug 25, 2016 11.63 11.80 11.56 11.74 233,047 +0.04(+0.34%)
Aug 24, 2016 11.98 12.04 11.70 11.70 127,268 -0.26(-2.17%)
Aug 23, 2016 11.78 12.03 11.78 11.96 255,926 +0.16(+1.36%)
Aug 22, 2016 11.81 11.83 11.57 11.80 272,552 +0.01(+0.08%)
Aug 19, 2016 11.80 11.98 11.77 11.79 258,971 +0.02(+0.17%)
Aug 18, 2016 11.94 12.00 11.70 11.77 251,466 -0.21(-1.75%)
Aug 17, 2016 11.97 12.06 11.87 11.98 275,067 -0.02(-0.17%)
Aug 16, 2016 12.04 12.16 11.96 12.00 406,456 -0.05(-0.41%)
Aug 15, 2016 11.94 12.19 11.93 12.05 363,515 +0.10(+0.84%)
Aug 12, 2016 11.83 11.98 11.76 11.95 302,705 +0.01(+0.08%)
Aug 11, 2016 11.67 11.94 11.35 11.94 435,868 +0.27(+2.31%)
Aug 10, 2016 12.00 12.01 11.63 11.67 391,580 -0.33(-2.75%)
Aug 09, 2016 11.66 12.06 11.61 12.00 645,437 +0.31(+2.65%)
Aug 08, 2016 11.22 11.69 11.18 11.69 408,415 +0.41(+3.63%)
Aug 05, 2016 11.26 11.40 11.16 11.28 302,523 +0.06(+0.53%)
Aug 04, 2016 10.99 11.24 10.88 11.22 459,040 +0.23(+2.09%)
Aug 03, 2016 10.91 11.13 10.91 10.99 411,613 -0.11(-0.99%)
Aug 02, 2016 10.78 11.22 10.78 11.10 553,371 +0.02(+0.18%)
Aug 01, 2016 10.19 11.08 10.19 11.08 537,133 +0.61(+5.83%)
Jul 29, 2016 10.12 11.56 10.06 10.47 1,253,310 +0.77(+7.94%)
Jul 28, 2016 9.630 9.780 9.500 9.700 185,911 +0.03(+0.31%)
Jul 27, 2016 9.740 9.800 9.581 9.670 114,923 -0.02(-0.21%)
Jul 26, 2016 9.640 9.760 9.563 9.690 101,118 +0.03(+0.31%)
Jul 25, 2016 9.570 9.800 9.530 9.660 176,915 +0.09(+0.94%)
Jul 22, 2016 9.620 9.740 9.490 9.570 109,868 -0.02(-0.21%)
Jul 21, 2016 9.750 9.790 9.565 9.590 128,470 -0.16(-1.64%)
Jul 20, 2016 9.720 9.820 9.341 9.750 152,300 +0.09(+0.93%)
Jul 19, 2016 9.690 9.820 9.650 9.660 133,963 -0.09(-0.92%)
Jul 18, 2016 9.680 9.780 9.640 9.750 101,716 +0.07(+0.72%)
Jul 15, 2016 9.600 9.720 9.510 9.680 157,296 +0.14(+1.47%)
Jul 14, 2016 9.720 9.750 9.490 9.540 164,547 -0.12(-1.24%)
Jul 13, 2016 9.800 9.840 9.560 9.660 179,075 -0.08(-0.82%)
Jul 12, 2016 9.500 9.840 9.450 9.740 369,712 +0.28(+2.96%)
Jul 11, 2016 9.530 9.640 9.410 9.460 169,270 +0.02(+0.21%)
Jul 08, 2016 9.240 9.490 9.090 9.440 430,090 +0.35(+3.85%)
Jul 07, 2016 9.200 9.318 9.050 9.090 332,336 +0.32(+3.65%)
Jul 05, 2016 8.900 8.900 8.630 8.770 188,243 -0.12(-1.35%)
Jul 01, 2016 8.850 8.890 8.890 8.890 644,500 +0.09(+1.02%)
Jun 30, 2016 8.450 8.800 8.450 8.800 226,389 +0.33(+3.90%)
Jun 29, 2016 8.500 8.553 8.390 8.470 206,087 +0.01(+0.12%)
Jun 28, 2016 8.220 8.510 8.220 8.460 225,227 +0.30(+3.68%)
Jun 27, 2016 8.630 8.630 8.100 8.160 258,867 -0.47(-5.45%)
Jun 24, 2016 8.560 8.840 8.210 8.630 683,850 -0.25(-2.82%)
Jun 23, 2016 8.790 9.000 8.730 8.880 442,728 +0.15(+1.72%)
Jun 22, 2016 8.160 8.780 8.060 8.730 610,306 +0.57(+6.99%)
Jun 21, 2016 7.800 8.300 7.695 8.160 1,185,921 +0.15(+1.87%)
Jun 20, 2016 8.010 8.090 7.890 8.010 217,058 +0.14(+1.78%)
Jun 17, 2016 8.000 8.000 7.750 7.870 295,745 -0.15(-1.87%)
Jun 16, 2016 7.990 8.180 7.880 8.020 424,555 +0.45(+5.94%)
Jun 15, 2016 7.330 7.650 7.310 7.570 903,444 +0.22(+2.99%)
Jun 14, 2016 7.190 7.370 7.190 7.350 167,161 +0.15(+2.08%)
Jun 13, 2016 7.270 7.270 7.130 7.200 121,940 -0.10(-1.37%)
Jun 10, 2016 7.290 7.390 7.113 7.300 123,803 -0.08(-1.08%)
Jun 09, 2016 7.290 7.420 7.230 7.380 131,546 +0.00(+0.00%)
Jun 08, 2016 6.860 7.420 6.820 7.380 363,817 +0.55(+8.05%)
Jun 07, 2016 6.930 6.990 6.810 6.830 75,325 -0.12(-1.73%)
Jun 06, 2016 6.780 6.970 6.760 6.950 125,687 +0.17(+2.51%)
Jun 03, 2016 6.850 6.850 6.750 6.780 75,917 -0.07(-1.02%)
Jun 02, 2016 6.700 6.870 6.600 6.850 84,223 +0.13(+1.93%)
Jun 01, 2016 6.710 6.790 6.430 6.720 302,823 +0.02(+0.30%)
May 31, 2016 6.570 6.830 6.500 6.700 356,380 +0.17(+2.60%)
May 27, 2016 6.530 6.530 6.530 6.530 69,800 -0.01(-0.15%)
May 26, 2016 6.450 6.600 6.371 6.540 106,963 +0.13(+2.03%)
May 25, 2016 6.430 6.500 6.360 6.410 80,285 +0.04(+0.63%)
May 24, 2016 6.260 6.430 6.260 6.370 103,132 +0.16(+2.58%)
May 23, 2016 6.270 6.320 6.190 6.210 75,428 -0.06(-0.96%)
May 20, 2016 6.190 6.300 6.100 6.270 58,140 +0.12(+1.95%)
May 19, 2016 6.090 6.240 6.090 6.150 48,999 +0.02(+0.33%)
May 18, 2016 6.010 6.170 5.993 6.130 174,137 +0.13(+2.17%)
May 17, 2016 6.080 6.150 6.000 6.000 235,533 -0.11(-1.80%)
May 16, 2016 6.070 6.160 6.040 6.110 93,509 +0.06(+0.99%)
May 13, 2016 6.020 6.110 5.970 6.050 74,666 -0.02(-0.33%)
May 12, 2016 6.200 6.240 6.020 6.070 73,128 -0.09(-1.46%)
May 11, 2016 6.110 6.250 6.040 6.160 83,149 +0.04(+0.65%)
May 10, 2016 6.150 6.190 5.980 6.120 89,488 +0.00(+0.00%)
May 09, 2016 6.010 6.190 5.990 6.120 72,960 +0.07(+1.16%)
May 06, 2016 5.920 6.090 5.830 6.050 144,164 +0.08(+1.34%)
May 05, 2016 6.110 6.110 5.960 5.970 130,689 -0.09(-1.49%)
May 04, 2016 6.080 6.110 6.010 6.060 122,381 -0.04(-0.66%)
May 03, 2016 6.120 6.140 6.020 6.100 178,366 -0.08(-1.29%)
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.