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

Varonis Systems Inc (NQ: VRNS )

43.13 -0.36 (-0.83%)
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 (%)
Jul 29, 2016 8.630 8.640 8.403 8.563 168,060 -0.05(-0.58%)
Jul 28, 2016 8.583 8.667 8.543 8.613 187,905 +0.05(+0.54%)
Jul 27, 2016 8.537 8.603 8.377 8.567 158,190 +0.08(+0.98%)
Jul 26, 2016 8.500 8.580 8.433 8.483 124,524 -0.01(-0.12%)
Jul 25, 2016 8.480 8.590 8.401 8.493 162,072 +0.03(+0.31%)
Jul 22, 2016 8.423 8.520 8.257 8.467 335,907 +0.09(+1.07%)
Jul 21, 2016 8.520 8.549 8.260 8.377 394,317 -0.15(-1.76%)
Jul 20, 2016 8.470 8.641 8.340 8.527 225,432 +0.13(+1.51%)
Jul 19, 2016 8.473 8.532 8.343 8.400 383,118 -0.07(-0.83%)
Jul 18, 2016 8.483 8.527 8.403 8.470 277,773 +0.02(+0.20%)
Jul 15, 2016 8.520 8.520 8.283 8.453 174,873 +0.01(+0.16%)
Jul 14, 2016 8.493 8.547 8.353 8.440 232,368 +0.02(+0.28%)
Jul 13, 2016 8.292 8.423 8.250 8.417 299,061 +0.07(+0.84%)
Jul 12, 2016 8.367 8.413 7.517 8.347 205,194 +0.04(+0.52%)
Jul 11, 2016 8.400 8.493 8.223 8.303 524,631 -0.05(-0.56%)
Jul 08, 2016 8.170 8.387 8.153 8.350 373,518 +0.26(+3.26%)
Jul 07, 2016 8.113 8.230 7.960 8.087 300,030 -0.01(-0.08%)
Jul 05, 2016 8.260 8.260 7.357 8.093 320,385 -0.15(-1.78%)
Jul 01, 2016 7.987 8.240 8.240 8.240 330,600 +0.23(+2.91%)
Jun 30, 2016 7.953 8.008 7.760 8.007 352,458 +0.14(+1.82%)
Jun 29, 2016 7.667 7.893 7.590 7.863 235,311 +0.30(+3.97%)
Jun 28, 2016 7.520 7.693 7.483 7.563 268,584 +0.15(+2.07%)
Jun 27, 2016 7.927 7.927 7.183 7.410 982,581 -0.54(-6.79%)
Jun 24, 2016 8.203 8.333 7.740 7.950 1,391,856 -0.61(-7.16%)
Jun 23, 2016 8.480 8.577 8.440 8.563 216,795 +0.16(+1.90%)
Jun 22, 2016 8.547 8.607 8.357 8.403 200,472 -0.15(-1.75%)
Jun 21, 2016 8.550 8.623 8.397 8.553 189,651 +0.04(+0.43%)
Jun 20, 2016 8.397 8.653 8.355 8.517 238,179 +0.23(+2.82%)
Jun 17, 2016 8.643 8.650 8.160 8.283 435,033 -0.35(-4.02%)
Jun 16, 2016 8.507 8.660 8.452 8.630 233,223 +0.03(+0.31%)
Jun 15, 2016 8.513 8.647 8.513 8.603 241,998 +0.10(+1.18%)
Jun 14, 2016 8.447 8.561 8.430 8.503 219,462 +0.05(+0.59%)
Jun 13, 2016 8.347 8.597 8.347 8.453 300,861 +0.04(+0.48%)
Jun 10, 2016 8.663 8.713 8.407 8.413 546,837 -0.25(-2.89%)
Jun 09, 2016 8.633 8.667 8.503 8.663 403,077 +0.03(+0.35%)
Jun 08, 2016 8.647 8.683 8.580 8.633 514,158 +0.01(+0.12%)
Jun 07, 2016 8.603 8.667 8.567 8.623 319,101 +0.01(+0.08%)
Jun 06, 2016 8.530 8.667 8.530 8.617 313,617 +0.07(+0.86%)
Jun 03, 2016 8.467 8.647 8.310 8.543 463,812 -0.04(-0.50%)
Jun 02, 2016 8.347 8.667 8.183 8.587 652,887 +0.17(+1.98%)
Jun 01, 2016 8.080 8.550 8.060 8.420 1,303,680 +0.31(+3.87%)
May 31, 2016 7.910 8.127 7.840 8.107 882,957 +0.11(+1.38%)
May 27, 2016 7.910 7.997 7.997 7.997 332,400 +0.05(+0.67%)
May 26, 2016 7.847 7.990 7.760 7.943 329,439 +0.13(+1.66%)
May 25, 2016 7.997 8.000 7.803 7.813 264,468 -0.13(-1.60%)
May 24, 2016 7.770 7.963 7.713 7.940 413,379 +0.24(+3.12%)
May 23, 2016 7.620 7.833 7.620 7.700 311,841 +0.02(+0.30%)
May 20, 2016 7.500 7.697 7.490 7.677 247,311 +0.23(+3.04%)
May 19, 2016 7.610 7.750 7.417 7.450 375,858 -0.21(-2.74%)
May 18, 2016 7.433 7.762 7.433 7.660 371,061 +0.18(+2.45%)
May 17, 2016 7.357 7.650 7.333 7.477 451,494 -0.06(-0.80%)
May 16, 2016 7.453 7.657 7.453 7.537 382,815 +0.13(+1.71%)
May 13, 2016 7.220 7.450 7.220 7.410 316,218 +0.16(+2.21%)
May 12, 2016 7.120 7.263 7.003 7.250 629,571 +0.16(+2.28%)
May 11, 2016 7.250 7.333 7.073 7.088 241,089 -0.14(-2.00%)
May 10, 2016 6.867 7.293 6.867 7.233 880,173 +0.36(+5.24%)
May 09, 2016 6.860 6.990 6.820 6.873 825,084 +0.03(+0.44%)
May 06, 2016 6.877 7.053 6.750 6.843 925,758 -0.16(-2.33%)
May 05, 2016 6.733 7.483 6.712 7.007 1,258,455 +0.66(+10.40%)
May 04, 2016 6.390 6.550 6.247 6.347 355,680 -0.10(-1.50%)
May 03, 2016 6.560 6.650 6.360 6.443 373,353 -0.20(-3.06%)
May 02, 2016 6.457 6.717 6.300 6.647 430,290 +0.26(+4.13%)
Apr 29, 2016 6.500 6.517 6.293 6.383 253,254 -0.14(-2.20%)
Apr 28, 2016 6.560 6.800 6.500 6.527 406,398 -0.05(-0.81%)
Apr 27, 2016 6.547 6.637 6.277 6.580 330,225 +0.07(+1.13%)
Apr 26, 2016 6.530 6.627 6.430 6.507 443,439 +0.01(+0.15%)
Apr 25, 2016 6.540 6.630 6.413 6.497 227,034 -0.05(-0.76%)
Apr 22, 2016 6.453 6.603 6.453 6.547 171,414 +0.08(+1.29%)
Apr 21, 2016 6.473 6.557 6.393 6.463 298,410 +0.04(+0.67%)
Apr 20, 2016 6.427 6.500 6.390 6.420 111,894 -0.02(-0.26%)
Apr 19, 2016 6.623 6.637 6.377 6.437 181,911 -0.14(-2.13%)
Apr 18, 2016 6.487 6.648 6.483 6.577 250,188 +0.03(+0.51%)
Apr 15, 2016 6.313 6.573 6.240 6.543 383,973 +0.20(+3.21%)
Apr 14, 2016 6.233 6.383 6.173 6.340 570,690 +0.11(+1.82%)
Apr 13, 2016 5.947 6.250 5.907 6.227 299,634 +0.32(+5.48%)
Apr 12, 2016 5.887 6.007 5.697 5.903 489,579 -0.01(-0.17%)
Apr 11, 2016 5.970 6.057 5.883 5.913 397,584 +0.05(+0.91%)
Apr 08, 2016 5.983 6.013 5.783 5.860 295,800 -0.05(-0.85%)
Apr 07, 2016 5.960 5.960 5.850 5.910 423,303 -0.12(-2.04%)
Apr 06, 2016 5.930 6.073 5.840 6.033 323,148 +0.08(+1.34%)
Apr 05, 2016 6.073 6.097 5.923 5.953 381,768 -0.17(-2.78%)
Apr 04, 2016 6.073 6.203 5.923 6.123 576,498 +0.02(+0.27%)
Apr 01, 2016 6.007 6.223 6.007 6.107 196,164 +0.02(+0.38%)
Mar 31, 2016 6.150 6.200 6.007 6.083 329,340 -0.07(-1.14%)
Mar 30, 2016 5.870 6.240 5.870 6.153 498,138 +0.10(+1.71%)
Mar 29, 2016 5.840 6.073 5.717 6.050 366,777 +0.20(+3.36%)
Mar 28, 2016 5.930 5.960 5.683 5.853 287,355 -0.03(-0.57%)
Mar 24, 2016 5.907 5.887 5.887 5.887 335,100 -0.07(-1.23%)
Mar 23, 2016 6.243 6.280 5.930 5.960 268,683 -0.30(-4.84%)
Mar 22, 2016 6.233 6.377 6.153 6.263 358,278 -0.04(-0.58%)
Mar 21, 2016 6.267 6.390 6.227 6.300 516,156 +0.05(+0.80%)
Mar 18, 2016 6.053 6.273 5.995 6.250 632,619 +0.24(+4.05%)
Mar 17, 2016 5.750 6.027 5.730 6.007 350,508 +0.29(+5.01%)
Mar 16, 2016 5.813 5.913 5.710 5.720 288,669 -0.11(-1.94%)
Mar 15, 2016 6.020 6.020 5.713 5.833 423,963 -0.23(-3.79%)
Mar 14, 2016 6.070 6.113 5.793 6.063 723,621 -0.01(-0.16%)
Mar 11, 2016 6.140 6.150 5.967 6.073 431,133 -0.00(-0.05%)
Mar 10, 2016 6.207 6.263 5.933 6.077 431,247 -0.12(-1.99%)
Mar 09, 2016 6.317 6.333 6.060 6.200 542,673 -0.08(-1.33%)
Mar 08, 2016 6.363 6.467 6.217 6.283 395,373 -0.12(-1.82%)
Mar 07, 2016 6.197 6.543 6.197 6.400 491,385 +0.12(+1.96%)
Mar 04, 2016 6.280 6.358 6.147 6.277 742,878 +0.01(+0.11%)
Mar 03, 2016 6.403 6.440 6.037 6.270 879,885 -0.20(-3.09%)
Mar 02, 2016 6.267 6.493 6.153 6.470 797,259 +0.18(+2.92%)
Mar 01, 2016 6.213 6.373 6.063 6.287 622,938 +0.15(+2.44%)
Feb 29, 2016 6.210 6.317 6.040 6.137 469,719 -0.09(-1.45%)
Feb 26, 2016 6.113 6.287 5.841 6.227 507,513 +0.14(+2.36%)
Feb 25, 2016 6.123 6.130 5.861 6.083 386,163 +0.04(+0.72%)
Feb 24, 2016 5.867 6.068 5.690 6.040 367,887 +0.10(+1.63%)
Feb 23, 2016 5.843 5.997 5.843 5.943 550,122 +0.04(+0.62%)
Feb 22, 2016 5.817 6.033 5.777 5.907 635,607 +0.15(+2.67%)
Feb 19, 2016 5.723 5.867 5.532 5.753 1,018,485 +0.01(+0.17%)
Feb 18, 2016 5.623 5.773 5.533 5.743 470,013 +0.12(+2.13%)
Feb 17, 2016 5.700 5.802 5.553 5.623 455,031 -0.05(-0.82%)
Feb 16, 2016 5.500 5.743 5.360 5.670 694,014 +0.28(+5.26%)
Feb 12, 2016 5.310 5.387 5.387 5.387 1,583,100 +0.78(+16.93%)
Feb 11, 2016 4.513 4.810 4.500 4.607 514,131 -0.02(-0.43%)
Feb 10, 2016 4.573 4.900 4.533 4.627 472,098 +0.09(+1.91%)
Feb 09, 2016 4.833 4.940 4.417 4.540 800,394 -0.37(-7.60%)
Feb 08, 2016 4.753 4.937 4.630 4.913 456,003 +0.03(+0.68%)
Feb 05, 2016 5.587 5.653 4.877 4.880 638,109 -0.79(-13.88%)
Feb 04, 2016 5.850 5.970 5.603 5.667 295,548 -0.19(-3.19%)
Feb 03, 2016 5.923 5.930 5.617 5.853 364,266 +0.01(+0.17%)
Feb 02, 2016 6.153 6.153 5.823 5.843 318,336 -0.39(-6.31%)
Feb 01, 2016 6.217 6.400 6.000 6.237 463,617 -0.04(-0.58%)
Jan 29, 2016 5.683 6.297 5.683 6.273 315,981 +0.62(+10.90%)
Jan 28, 2016 5.743 5.743 5.487 5.657 364,149 -0.02(-0.29%)
Jan 27, 2016 5.877 5.893 5.623 5.673 293,187 -0.26(-4.33%)
Jan 26, 2016 6.002 6.072 5.697 5.930 394,509 +0.02(+0.28%)
Jan 25, 2016 6.080 6.080 5.807 5.913 367,593 -0.21(-3.43%)
Jan 22, 2016 5.937 6.167 5.877 6.123 375,387 +0.33(+5.76%)
Jan 21, 2016 6.003 6.051 5.713 5.790 513,966 -0.15(-2.58%)
Jan 20, 2016 5.743 6.047 5.293 5.943 1,381,416 +0.07(+1.25%)
Jan 19, 2016 6.300 6.503 5.727 5.870 479,418 -0.35(-5.58%)
Jan 15, 2016 6.333 6.217 6.217 6.217 641,700 -0.36(-5.52%)
Jan 14, 2016 6.033 6.593 5.940 6.580 540,378 +0.58(+9.67%)
Jan 13, 2016 5.877 6.083 5.833 6.000 590,631 +0.29(+5.14%)
Jan 12, 2016 5.597 5.737 5.597 5.707 504,612 +0.17(+3.07%)
Jan 11, 2016 5.480 5.587 5.273 5.537 289,317 +0.10(+1.90%)
Jan 08, 2016 5.710 5.740 5.397 5.433 509,511 -0.24(-4.23%)
Jan 07, 2016 5.950 5.987 5.642 5.673 374,604 -0.40(-6.53%)
Jan 06, 2016 5.940 6.143 5.910 6.070 384,915 +0.03(+0.55%)
Jan 05, 2016 6.067 6.210 5.957 6.037 477,885 -0.02(-0.33%)
Jan 04, 2016 6.140 6.327 5.977 6.057 587,853 -0.21(-3.35%)
Dec 31, 2015 6.363 6.267 6.267 6.267 240,600 -0.12(-1.88%)
Dec 30, 2015 6.413 6.447 6.340 6.387 231,723 -0.03(-0.42%)
Dec 29, 2015 6.417 6.493 6.263 6.413 340,500 +0.05(+0.84%)
Dec 28, 2015 6.290 6.400 6.190 6.360 367,542 +0.02(+0.37%)
Dec 24, 2015 6.207 6.337 6.337 6.337 129,900 +0.14(+2.26%)
Dec 23, 2015 6.010 6.227 5.983 6.197 212,034 +0.21(+3.57%)
Dec 22, 2015 5.777 5.987 5.768 5.983 281,634 +0.15(+2.63%)
Dec 21, 2015 5.667 5.890 5.577 5.830 372,384 +0.04(+0.75%)
Dec 18, 2015 5.683 5.830 5.547 5.787 465,906 +0.07(+1.22%)
Dec 17, 2015 5.750 5.797 5.473 5.717 376,626 -0.02(-0.29%)
Dec 16, 2015 5.663 5.783 5.613 5.733 387,516 +0.20(+3.61%)
Dec 15, 2015 5.490 5.540 5.303 5.533 353,124 +0.11(+2.09%)
Dec 14, 2015 5.473 5.493 5.223 5.420 350,361 -0.06(-1.09%)
Dec 11, 2015 5.570 5.633 5.370 5.480 401,175 -0.18(-3.24%)
Dec 10, 2015 5.507 5.763 5.333 5.663 368,067 +0.16(+2.97%)
Dec 09, 2015 5.560 5.755 5.477 5.500 255,825 -0.07(-1.20%)
Dec 08, 2015 5.440 5.630 5.320 5.567 401,271 +0.10(+1.77%)
Dec 07, 2015 5.540 5.667 5.367 5.470 326,127 -0.13(-2.32%)
Dec 04, 2015 5.617 5.687 5.500 5.600 287,430 -0.02(-0.36%)
Dec 03, 2015 5.847 5.857 5.550 5.620 214,107 -0.19(-3.21%)
Dec 02, 2015 5.913 6.047 5.767 5.807 244,542 -0.13(-2.13%)
Dec 01, 2015 5.977 5.977 5.673 5.933 324,675 -0.02(-0.28%)
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%)
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.