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, 2017 16.70 16.88 16.57 16.77 890,703 +0.12(+0.70%)
Nov 29, 2017 17.05 17.08 16.55 16.65 653,973 -0.42(-2.44%)
Nov 28, 2017 17.03 17.18 16.95 17.07 600,621 +0.05(+0.29%)
Nov 27, 2017 17.12 17.22 16.87 17.02 597,426 -0.10(-0.58%)
Nov 24, 2017 16.97 17.23 16.95 17.12 294,600 +0.12(+0.69%)
Nov 22, 2017 17.42 17.47 16.97 17.00 501,210 -0.35(-2.02%)
Nov 21, 2017 17.37 17.87 17.25 17.35 849,129 -0.02(-0.10%)
Nov 20, 2017 16.40 17.40 16.28 17.37 1,526,397 +1.02(+6.22%)
Nov 17, 2017 17.17 17.30 16.35 16.35 1,461,321 -0.95(-5.49%)
Nov 16, 2017 16.17 17.33 16.17 17.30 1,858,443 +1.22(+7.56%)
Nov 15, 2017 16.10 16.23 15.98 16.08 611,217 -0.13(-0.82%)
Nov 14, 2017 16.07 16.25 15.97 16.22 522,021 +0.07(+0.41%)
Nov 13, 2017 16.27 16.33 16.02 16.15 628,683 -0.12(-0.72%)
Nov 10, 2017 15.68 16.27 15.45 16.27 869,865 +0.57(+3.61%)
Nov 09, 2017 15.95 16.02 15.62 15.70 666,345 -0.42(-2.59%)
Nov 08, 2017 15.42 16.33 15.42 16.12 857,736 +0.73(+4.77%)
Nov 07, 2017 15.65 15.92 15.28 15.38 1,192,500 -0.55(-3.45%)
Nov 06, 2017 16.33 16.42 15.70 15.93 922,725 -0.30(-1.85%)
Nov 03, 2017 15.40 17.23 14.85 16.23 4,026,333 +2.23(+15.95%)
Nov 02, 2017 14.28 14.38 13.92 14.00 1,404,360 -0.35(-2.44%)
Nov 01, 2017 14.55 14.68 14.32 14.35 998,220 -0.18(-1.26%)
Oct 31, 2017 14.58 14.68 14.47 14.53 1,056,405 +0.00(+0.00%)
Oct 30, 2017 14.82 14.82 14.48 14.53 664,167 -0.22(-1.47%)
Oct 27, 2017 14.72 14.83 14.58 14.75 698,595 +0.15(+1.03%)
Oct 26, 2017 14.88 14.97 14.57 14.60 569,775 -0.32(-2.12%)
Oct 25, 2017 14.78 14.98 14.78 14.92 960,075 +0.13(+0.90%)
Oct 24, 2017 14.83 14.90 14.78 14.78 422,919 -0.02(-0.11%)
Oct 23, 2017 14.83 14.92 14.75 14.80 921,072 +0.00(+0.00%)
Oct 20, 2017 14.57 14.90 14.57 14.80 1,064,661 +0.22(+1.49%)
Oct 19, 2017 14.78 14.85 14.42 14.58 738,402 -0.22(-1.46%)
Oct 18, 2017 14.85 14.87 14.70 14.80 1,055,472 +0.03(+0.23%)
Oct 17, 2017 14.92 14.92 14.77 14.77 238,239 -0.12(-0.78%)
Oct 16, 2017 14.93 15.03 14.80 14.88 354,345 -0.05(-0.33%)
Oct 13, 2017 14.98 15.07 14.75 14.93 520,506 -0.02(-0.11%)
Oct 12, 2017 14.63 14.98 14.62 14.95 947,061 +0.32(+2.16%)
Oct 11, 2017 14.60 14.70 14.57 14.63 488,607 +0.10(+0.69%)
Oct 10, 2017 14.73 14.75 14.45 14.53 548,961 -0.10(-0.68%)
Oct 09, 2017 14.57 14.73 14.53 14.63 842,136 +0.07(+0.46%)
Oct 06, 2017 14.42 14.58 14.33 14.57 674,151 +0.10(+0.69%)
Oct 05, 2017 14.47 14.47 14.33 14.47 488,130 +0.05(+0.35%)
Oct 04, 2017 14.40 14.51 14.32 14.42 648,888 +0.00(+0.00%)
Oct 03, 2017 14.05 14.45 14.05 14.42 1,298,325 +0.43(+3.10%)
Oct 02, 2017 14.02 14.13 13.83 13.98 594,636 +0.02(+0.12%)
Sep 29, 2017 13.90 14.07 13.90 13.97 673,503 +0.08(+0.60%)
Sep 28, 2017 13.83 13.92 13.78 13.88 588,411 +0.03(+0.24%)
Sep 27, 2017 13.82 13.95 13.80 13.85 594,036 +0.13(+0.97%)
Sep 26, 2017 13.80 13.82 13.67 13.72 534,936 +0.02(+0.12%)
Sep 25, 2017 13.97 14.03 13.58 13.70 542,460 -0.23(-1.67%)
Sep 22, 2017 13.93 14.12 13.88 13.93 434,196 -0.07(-0.48%)
Sep 21, 2017 13.98 14.35 13.97 14.00 1,065,801 -0.02(-0.12%)
Sep 20, 2017 14.05 14.15 13.88 14.02 820,578 +0.00(+0.00%)
Sep 19, 2017 13.50 14.05 13.47 14.02 1,874,223 +0.53(+3.96%)
Sep 18, 2017 13.13 13.55 13.13 13.48 1,424,427 +0.38(+2.93%)
Sep 15, 2017 13.30 13.35 13.08 13.10 3,286,209 -0.22(-1.63%)
Sep 14, 2017 13.18 13.38 13.07 13.32 956,550 +0.12(+0.88%)
Sep 13, 2017 13.17 13.30 13.17 13.20 621,951 -0.03(-0.25%)
Sep 12, 2017 13.10 13.25 13.07 13.23 551,667 +0.12(+0.89%)
Sep 11, 2017 13.17 13.20 13.05 13.12 1,026,912 -0.03(-0.25%)
Sep 08, 2017 12.97 13.25 12.95 13.15 965,133 +0.18(+1.41%)
Sep 07, 2017 13.02 13.05 12.78 12.97 632,871 -0.05(-0.38%)
Sep 06, 2017 13.10 13.13 12.93 13.02 758,904 -0.15(-1.14%)
Sep 05, 2017 12.78 13.20 12.78 13.17 1,125,090 +0.27(+2.07%)
Sep 01, 2017 12.95 12.97 12.82 12.90 596,340 -0.03(-0.26%)
Aug 31, 2017 12.93 12.97 12.83 12.93 643,848 +0.00(+0.00%)
Aug 30, 2017 12.75 12.97 12.70 12.93 965,670 +0.18(+1.44%)
Aug 29, 2017 12.73 12.82 12.70 12.75 558,636 +0.02(+0.13%)
Aug 28, 2017 12.73 12.77 12.53 12.73 666,549 +0.03(+0.26%)
Aug 25, 2017 12.83 12.83 12.65 12.70 496,071 -0.07(-0.52%)
Aug 24, 2017 12.68 12.87 12.67 12.77 673,494 +0.12(+0.92%)
Aug 23, 2017 12.60 12.72 12.60 12.65 362,118 -0.02(-0.13%)
Aug 22, 2017 12.72 12.76 12.65 12.67 325,950 -0.05(-0.39%)
Aug 21, 2017 12.65 12.80 12.63 12.72 399,798 +0.05(+0.39%)
Aug 18, 2017 12.45 12.72 12.40 12.67 356,937 +0.13(+1.06%)
Aug 17, 2017 12.73 12.93 12.48 12.53 534,672 -0.32(-2.46%)
Aug 16, 2017 12.60 12.97 12.57 12.85 1,024,041 +0.25(+1.98%)
Aug 15, 2017 12.37 12.67 12.18 12.60 520,182 +0.23(+1.89%)
Aug 14, 2017 12.08 12.37 12.05 12.37 436,899 +0.42(+3.49%)
Aug 11, 2017 11.88 11.99 11.87 11.95 698,613 +0.07(+0.56%)
Aug 10, 2017 12.22 12.27 11.85 11.88 747,555 -0.37(-2.99%)
Aug 09, 2017 12.32 12.48 12.15 12.25 700,545 -0.18(-1.47%)
Aug 08, 2017 12.55 12.72 12.37 12.43 457,389 -0.17(-1.32%)
Aug 07, 2017 12.87 13.12 12.57 12.60 465,588 -0.25(-1.95%)
Aug 04, 2017 13.33 12.70 12.85 1,432,554 +0.33(+2.66%)
Aug 03, 2017 12.50 12.53 12.28 12.52 808,260 +0.05(+0.40%)
Aug 02, 2017 12.70 12.70 12.40 12.47 884,244 -0.15(-1.19%)
Aug 01, 2017 12.47 12.62 12.30 12.62 542,712 +0.20(+1.61%)
Jul 31, 2017 12.45 12.45 12.25 12.42 952,326 -0.02(-0.13%)
Jul 28, 2017 12.42 12.55 12.25 12.43 360,744 -0.03(-0.27%)
Jul 27, 2017 12.87 13.00 12.32 12.47 455,736 -0.33(-2.60%)
Jul 26, 2017 12.97 13.02 12.70 12.80 280,665 -0.15(-1.16%)
Jul 25, 2017 12.82 12.98 12.80 12.95 427,689 +0.12(+0.91%)
Jul 24, 2017 12.82 12.94 12.80 12.83 386,910 +0.00(+0.00%)
Jul 21, 2017 12.90 12.97 12.80 12.83 495,279 -0.02(-0.13%)
Jul 20, 2017 13.10 13.10 12.76 12.85 483,624 -0.22(-1.66%)
Jul 19, 2017 12.93 13.07 12.93 13.07 1,721,211 +0.13(+1.03%)
Jul 18, 2017 12.85 12.93 12.58 12.93 702,870 +0.08(+0.65%)
Jul 17, 2017 12.93 12.95 12.80 12.85 243,315 -0.02(-0.13%)
Jul 14, 2017 12.82 12.55 12.87 592,113 +0.05(+0.39%)
Jul 13, 2017 13.03 13.05 12.70 12.82 526,605 -0.18(-1.41%)
Jul 12, 2017 13.00 13.05 12.87 13.00 425,337 +0.08(+0.64%)
Jul 11, 2017 12.53 12.93 12.53 12.92 972,222 +0.42(+3.33%)
Jul 10, 2017 12.53 12.70 12.50 12.50 869,769 -0.05(-0.40%)
Jul 07, 2017 12.42 12.58 12.42 12.55 450,462 +0.15(+1.21%)
Jul 06, 2017 12.35 12.45 11.82 12.40 473,157 +0.00(+0.00%)
Jul 05, 2017 12.27 12.43 12.18 12.40 525,594 +0.13(+1.09%)
Jul 03, 2017 12.45 12.45 12.17 12.27 482,208 -0.13(-1.08%)
Jun 30, 2017 12.23 12.47 12.10 12.40 547,503 +0.20(+1.64%)
Jun 29, 2017 12.37 12.38 11.98 12.20 518,850 -0.22(-1.75%)
Jun 28, 2017 12.15 12.52 12.07 12.42 961,125 +0.33(+2.76%)
Jun 27, 2017 12.22 12.43 12.02 12.08 878,427 -0.22(-1.76%)
Jun 26, 2017 12.63 12.63 12.30 12.30 1,288,989 -0.27(-2.12%)
Jun 23, 2017 12.28 12.57 11.90 12.57 4,267,668 +0.30(+2.45%)
Jun 22, 2017 12.37 12.38 12.24 12.27 660,021 -0.08(-0.67%)
Jun 21, 2017 12.32 12.50 12.08 12.35 1,649,997 +0.37(+3.06%)
Jun 20, 2017 12.08 12.16 11.83 11.98 394,347 -0.08(-0.69%)
Jun 19, 2017 12.02 12.13 11.93 12.07 687,933 +0.12(+0.98%)
Jun 16, 2017 11.87 12.02 11.77 11.95 1,523,943 +0.03(+0.28%)
Jun 15, 2017 12.02 12.02 11.78 11.92 637,044 -0.17(-1.38%)
Jun 14, 2017 12.17 12.18 11.85 12.08 922,134 +0.00(+0.00%)
Jun 13, 2017 11.70 12.08 11.40 12.08 970,410 +0.40(+3.42%)
Jun 12, 2017 11.52 11.77 11.20 11.68 981,954 +0.07(+0.57%)
Jun 09, 2017 12.13 12.17 11.32 11.62 993,372 -0.52(-4.26%)
Jun 08, 2017 12.13 12.17 11.97 12.13 561,498 +0.02(+0.14%)
Jun 07, 2017 12.12 12.17 11.80 12.12 646,215 +0.00(+0.00%)
Jun 06, 2017 12.05 12.19 11.97 12.12 931,620 +0.02(+0.14%)
Jun 05, 2017 12.12 12.12 11.90 12.10 910,125 -0.03(-0.27%)
Jun 02, 2017 12.10 12.20 11.98 12.13 1,092,891 +0.05(+0.41%)
Jun 01, 2017 12.17 12.17 11.95 12.08 1,450,095 -0.03(-0.28%)
May 31, 2017 12.18 12.32 11.92 12.12 933,726 -0.05(-0.41%)
May 30, 2017 12.20 12.20 11.95 12.17 537,240 -0.05(-0.41%)
May 26, 2017 12.23 12.33 12.17 12.22 424,176 -0.05(-0.41%)
May 25, 2017 12.23 12.33 12.16 12.27 609,336 +0.05(+0.41%)
May 24, 2017 12.20 12.33 12.07 12.22 937,749 +0.02(+0.14%)
May 23, 2017 12.22 12.30 12.12 12.20 918,537 +0.02(+0.14%)
May 22, 2017 11.98 12.28 11.95 12.18 1,487,148 +0.20(+1.67%)
May 19, 2017 11.88 12.13 11.88 11.98 2,483,136 +0.12(+0.98%)
May 18, 2017 11.63 11.92 11.50 11.87 1,550,712 +0.18(+1.57%)
May 17, 2017 11.98 11.98 11.68 11.68 1,111,983 -0.35(-2.91%)
May 16, 2017 11.98 12.08 11.93 12.03 1,276,131 +0.12(+0.98%)
May 15, 2017 11.80 12.02 11.80 11.92 1,773,882 +0.20(+1.71%)
May 12, 2017 11.75 11.88 11.67 11.72 654,621 -0.08(-0.71%)
May 11, 2017 11.68 11.83 11.68 11.80 999,867 +0.05(+0.43%)
May 10, 2017 11.70 11.87 11.57 11.75 1,360,338 +0.08(+0.71%)
May 09, 2017 11.72 11.75 11.56 11.67 3,050,289 -0.18(-1.55%)
May 08, 2017 11.80 12.32 11.75 11.85 1,548,495 +0.12(+0.99%)
May 05, 2017 11.67 11.82 11.25 11.73 5,913,216 +1.10(+10.34%)
May 04, 2017 10.65 10.68 10.60 10.63 883,842 -0.02(-0.16%)
May 03, 2017 10.68 10.68 10.58 10.65 596,139 +0.00(+0.00%)
May 02, 2017 10.73 10.73 10.63 10.65 952,641 -0.02(-0.16%)
May 01, 2017 10.48 10.72 10.45 10.67 930,306 +0.20(+1.91%)
Apr 28, 2017 10.43 10.55 10.23 10.47 573,714 +0.05(+0.48%)
Apr 27, 2017 10.50 10.52 10.38 10.42 518,508 -0.03(-0.32%)
Apr 26, 2017 10.48 10.53 10.43 10.45 338,994 -0.02(-0.16%)
Apr 25, 2017 10.45 10.45 10.47 280,953 +0.02(+0.16%)
Apr 24, 2017 10.50 10.53 10.38 10.45 275,613 +0.02(+0.16%)
Apr 21, 2017 10.42 10.48 10.38 10.43 571,599 -0.02(-0.16%)
Apr 20, 2017 10.48 10.50 10.37 10.45 621,522 +0.02(+0.16%)
Apr 19, 2017 10.33 10.53 10.33 10.43 853,356 +0.07(+0.64%)
Apr 18, 2017 10.23 10.38 10.22 10.37 736,119 +0.10(+0.97%)
Apr 17, 2017 10.17 10.28 10.17 10.27 167,637 +0.12(+1.15%)
Apr 13, 2017 10.32 10.43 10.15 10.15 473,037 -0.12(-1.14%)
Apr 12, 2017 10.28 10.32 10.13 10.27 354,189 -0.05(-0.48%)
Apr 11, 2017 10.33 10.42 10.27 10.32 284,322 -0.03(-0.32%)
Apr 10, 2017 10.33 10.43 10.29 10.35 434,055 +0.00(+0.00%)
Apr 07, 2017 10.37 10.37 10.17 10.35 1,020,255 -0.02(-0.16%)
Apr 06, 2017 10.32 10.38 8.783 10.37 876,051 +0.03(+0.32%)
Apr 05, 2017 10.47 10.57 10.32 10.33 506,580 -0.08(-0.80%)
Apr 04, 2017 10.42 10.48 10.28 10.42 489,861 -0.02(-0.16%)
Apr 03, 2017 10.63 10.75 10.39 10.43 1,228,059 -0.17(-1.57%)
Mar 31, 2017 10.43 10.60 10.38 10.60 1,113,759 +0.18(+1.76%)
Mar 30, 2017 10.20 10.43 10.17 10.42 381,249 +0.23(+2.29%)
Mar 29, 2017 10.08 10.25 10.07 10.18 254,346 +0.07(+0.66%)
Mar 28, 2017 10.28 10.33 10.07 10.12 533,724 -0.17(-1.62%)
Mar 27, 2017 10.17 10.33 10.10 10.28 484,095 -0.03(-0.32%)
Mar 24, 2017 10.27 10.35 10.20 10.32 1,274,472 +0.08(+0.81%)
Mar 23, 2017 9.917 10.33 9.573 10.23 2,008,560 +0.75(+7.91%)
Mar 22, 2017 9.383 9.500 9.267 9.483 482,217 +0.08(+0.89%)
Mar 21, 2017 9.700 9.700 9.383 9.400 492,948 -0.27(-2.76%)
Mar 20, 2017 9.850 9.883 9.667 9.667 459,306 -0.17(-1.69%)
Mar 17, 2017 9.750 9.917 9.750 9.833 3,436,899 +0.13(+1.37%)
Mar 16, 2017 9.550 9.733 9.467 9.700 1,270,434 +0.22(+2.28%)
Mar 15, 2017 9.317 9.550 9.267 9.483 1,260,387 +0.17(+1.79%)
Mar 14, 2017 9.267 9.433 9.267 9.317 693,303 -0.03(-0.36%)
Mar 13, 2017 9.217 9.567 9.217 9.350 1,734,921 +0.22(+2.37%)
Mar 10, 2017 9.117 9.167 8.950 9.133 504,888 +0.08(+0.92%)
Mar 09, 2017 9.117 9.150 8.983 9.050 328,215 -0.10(-1.09%)
Mar 08, 2017 9.133 9.217 9.067 9.150 542,274 +0.03(+0.37%)
Mar 07, 2017 9.150 9.317 9.075 9.117 370,404 -0.07(-0.73%)
Mar 06, 2017 9.233 9.300 9.117 9.183 410,436 -0.13(-1.43%)
Mar 03, 2017 9.283 9.383 9.267 9.317 761,961 -0.02(-0.18%)
Mar 02, 2017 9.217 9.408 9.178 9.333 1,315,857 +0.05(+0.54%)
Mar 01, 2017 9.217 9.317 9.083 9.283 595,473 +0.15(+1.64%)
Feb 28, 2017 9.150 9.233 9.067 9.133 1,019,121 -0.12(-1.26%)
Feb 27, 2017 9.233 9.367 9.158 9.250 614,424 +0.02(+0.18%)
Feb 24, 2017 9.150 9.267 9.033 9.233 439,755 +0.00(+0.00%)
Feb 23, 2017 9.367 9.367 9.100 9.233 743,541 -0.10(-1.07%)
Feb 22, 2017 9.367 9.467 9.333 9.333 517,782 -0.07(-0.71%)
Feb 21, 2017 9.367 9.450 9.333 9.400 927,771 +0.08(+0.89%)
Feb 17, 2017 9.317 9.317 9.317 0 +0.05(+0.54%)
Feb 16, 2017 9.133 9.325 9.117 9.267 911,100 +0.13(+1.46%)
Feb 15, 2017 9.083 9.192 9.033 9.133 711,495 +0.00(+0.00%)
Feb 14, 2017 9.317 9.317 8.983 9.133 893,865 -0.26(-2.75%)
Feb 13, 2017 9.267 9.433 8.950 9.392 1,336,152 +0.04(+0.45%)
Feb 10, 2017 8.400 9.800 8.400 9.350 1,568,475 -0.22(-2.26%)
Feb 09, 2017 10.28 10.28 9.246 9.567 3,049,506 -0.52(-5.12%)
Feb 08, 2017 10.40 10.40 10.03 10.08 1,048,803 -0.25(-2.42%)
Feb 07, 2017 10.18 10.38 10.05 10.33 2,017,329 +0.20(+1.97%)
Feb 06, 2017 9.867 10.18 9.800 10.13 1,064,538 +0.27(+2.70%)
Feb 03, 2017 9.850 9.933 9.750 9.867 534,261 +0.03(+0.34%)
Feb 02, 2017 9.817 9.917 9.750 9.833 213,642 +0.00(+0.00%)
Feb 01, 2017 10.03 10.03 9.817 9.833 351,516 -0.13(-1.34%)
Jan 31, 2017 9.833 9.983 9.733 9.967 460,668 +0.08(+0.84%)
Jan 30, 2017 9.783 9.917 9.617 9.883 466,914 +0.03(+0.34%)
Jan 27, 2017 9.900 9.983 9.817 9.850 350,010 -0.07(-0.67%)
Jan 26, 2017 9.883 9.933 9.750 9.917 615,258 +0.00(+0.00%)
Jan 25, 2017 10.08 10.17 9.900 9.917 2,177,286 -0.08(-0.83%)
Jan 24, 2017 9.883 10.05 9.867 10.00 1,407,963 +0.13(+1.35%)
Jan 23, 2017 9.783 9.917 9.733 9.867 549,450 +0.05(+0.51%)
Jan 20, 2017 9.750 9.850 9.700 9.817 449,883 +0.07(+0.68%)
Jan 19, 2017 9.767 9.817 9.667 9.750 493,743 +0.00(+0.00%)
Jan 18, 2017 9.733 9.850 9.600 9.750 1,205,292 +0.02(+0.17%)
Jan 17, 2017 9.600 9.833 9.483 9.733 1,226,889 +0.03(+0.34%)
Jan 13, 2017 9.700 9.700 9.700 0 +0.42(+4.49%)
Jan 12, 2017 9.233 9.333 8.950 9.283 469,935 +0.02(+0.18%)
Jan 11, 2017 9.183 9.408 9.167 9.267 545,907 +0.08(+0.91%)
Jan 10, 2017 8.983 9.417 8.850 9.183 1,405,338 +0.23(+2.61%)
Jan 09, 2017 8.933 9.100 8.817 8.950 1,829,352 +0.03(+0.37%)
Jan 06, 2017 9.000 9.033 8.900 8.917 376,353 +0.00(+0.00%)
Jan 05, 2017 8.983 9.067 8.867 8.917 282,096 -0.10(-1.11%)
Jan 04, 2017 9.100 9.100 8.850 9.017 493,002 -0.07(-0.73%)
Jan 03, 2017 8.983 9.133 8.900 9.083 1,107,816 +0.15(+1.68%)
Dec 30, 2016 8.933 8.933 8.933 0 +0.12(+1.32%)
Dec 29, 2016 8.600 8.817 8.600 8.817 280,467 +0.23(+2.72%)
Dec 28, 2016 8.650 8.692 8.450 8.583 226,401 -0.08(-0.96%)
Dec 27, 2016 8.617 8.783 8.550 8.667 428,961 +0.07(+0.78%)
Dec 23, 2016 8.600 8.600 8.600 0 +0.08(+0.98%)
Dec 22, 2016 8.817 8.933 8.350 8.517 807,645 -0.33(-3.77%)
Dec 21, 2016 8.900 9.283 8.533 8.850 1,282,080 +0.00(+0.00%)
Dec 20, 2016 8.750 8.933 8.683 8.850 860,634 +0.07(+0.76%)
Dec 19, 2016 8.283 8.800 8.267 8.783 1,109,937 +0.50(+6.04%)
Dec 16, 2016 8.433 8.450 8.250 8.283 819,618 -0.12(-1.39%)
Dec 15, 2016 8.767 8.883 8.367 8.400 931,665 -0.32(-3.63%)
Dec 14, 2016 8.967 9.052 8.683 8.717 403,983 -0.28(-3.15%)
Dec 13, 2016 8.950 9.217 8.917 9.000 622,359 +0.10(+1.12%)
Dec 12, 2016 8.950 9.067 8.833 8.900 810,804 -0.10(-1.11%)
Dec 09, 2016 9.317 9.383 8.983 9.000 255,567 -0.27(-2.88%)
Dec 08, 2016 9.017 9.300 8.850 9.267 722,358 +0.30(+3.35%)
Dec 07, 2016 9.083 9.117 8.833 8.967 652,818 -0.12(-1.28%)
Dec 06, 2016 9.267 9.267 9.017 9.083 532,221 -0.12(-1.27%)
Dec 05, 2016 9.167 9.200 8.950 9.200 1,806,549 +0.12(+1.28%)
Dec 02, 2016 9.033 9.167 8.800 9.083 904,074 -0.03(-0.37%)
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.