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

Varonis Systems Inc (NQ: VRNS )

43.77 -0.42 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2016 9.783 9.783 9.008 9.117 1,025,895 -0.62(-6.34%)
Nov 30, 2016 10.07 10.07 9.717 9.733 729,015 -0.25(-2.50%)
Nov 29, 2016 10.13 10.18 9.925 9.983 1,640,793 -0.18(-1.80%)
Nov 28, 2016 10.23 10.25 10.10 10.17 450,753 -0.07(-0.65%)
Nov 25, 2016 10.22 10.30 10.17 10.23 416,928 +0.00(+0.00%)
Nov 23, 2016 10.23 10.23 10.23 0 -0.13(-1.29%)
Nov 22, 2016 10.23 10.37 10.07 10.37 1,002,477 +0.07(+0.65%)
Nov 21, 2016 10.28 10.32 10.23 10.30 498,729 -0.02(-0.16%)
Nov 18, 2016 10.27 10.32 10.22 10.32 293,532 +0.05(+0.49%)
Nov 17, 2016 10.23 10.32 10.17 10.27 995,028 +0.03(+0.33%)
Nov 16, 2016 10.22 10.30 10.22 10.23 415,431 -0.05(-0.49%)
Nov 15, 2016 10.27 10.35 10.27 10.28 1,223,499 -0.03(-0.32%)
Nov 14, 2016 10.33 10.50 10.12 10.32 1,711,758 +0.02(+0.16%)
Nov 11, 2016 9.967 10.50 9.733 10.30 1,962,600 +0.30(+3.00%)
Nov 10, 2016 9.967 10.08 9.833 10.00 1,254,732 +0.13(+1.35%)
Nov 09, 2016 9.617 10.12 9.300 9.867 1,071,699 +0.07(+0.68%)
Nov 08, 2016 9.783 9.933 9.000 9.800 1,366,038 +0.07(+0.68%)
Nov 07, 2016 8.967 10.45 8.667 9.733 3,901,674 +0.12(+1.21%)
Nov 04, 2016 9.917 9.933 9.367 9.617 1,877,016 +0.00(+0.00%)
Nov 03, 2016 9.433 9.675 8.150 9.617 503,241 +0.18(+1.94%)
Nov 02, 2016 9.467 9.567 9.367 9.433 240,717 -0.10(-1.05%)
Nov 01, 2016 9.533 9.667 9.417 9.533 173,667 +0.02(+0.18%)
Oct 31, 2016 9.467 9.583 9.417 9.517 276,291 +0.13(+1.42%)
Oct 28, 2016 9.417 9.617 9.350 9.383 120,459 +0.00(+0.00%)
Oct 27, 2016 9.450 9.633 9.383 9.383 124,035 -0.08(-0.88%)
Oct 26, 2016 9.450 9.600 9.375 9.467 178,554 -0.07(-0.70%)
Oct 25, 2016 9.500 9.650 9.383 9.533 229,395 -0.02(-0.17%)
Oct 24, 2016 9.650 9.700 9.317 9.550 146,136 -0.02(-0.17%)
Oct 21, 2016 9.467 9.700 9.233 9.567 265,044 +0.07(+0.70%)
Oct 20, 2016 9.500 9.567 9.333 9.500 192,930 -0.03(-0.35%)
Oct 19, 2016 9.483 9.800 9.417 9.533 148,560 +0.02(+0.18%)
Oct 18, 2016 9.650 9.650 9.500 9.517 146,334 +0.00(+0.00%)
Oct 17, 2016 9.617 9.617 9.500 9.517 101,415 -0.11(-1.18%)
Oct 14, 2016 9.683 10.07 9.547 9.630 180,222 -0.06(-0.65%)
Oct 13, 2016 9.503 9.733 9.285 9.693 207,597 +0.11(+1.18%)
Oct 12, 2016 9.680 9.680 9.380 9.580 333,771 -0.13(-1.30%)
Oct 11, 2016 10.03 10.03 9.567 9.707 267,039 -0.39(-3.83%)
Oct 10, 2016 10.14 10.30 10.04 10.09 368,391 +0.12(+1.17%)
Oct 07, 2016 9.897 10.00 9.847 9.977 203,553 +0.07(+0.67%)
Oct 06, 2016 10.05 10.06 9.793 9.910 238,635 -0.15(-1.46%)
Oct 05, 2016 9.957 10.07 9.917 10.06 235,155 +0.08(+0.80%)
Oct 04, 2016 10.04 10.04 9.847 9.977 250,308 -0.06(-0.60%)
Oct 03, 2016 9.953 10.18 9.940 10.04 187,686 +0.00(+0.03%)
Sep 30, 2016 9.870 10.10 9.845 10.03 251,820 +0.17(+1.72%)
Sep 29, 2016 10.03 10.03 9.787 9.863 168,279 -0.17(-1.73%)
Sep 28, 2016 10.02 10.04 9.953 10.04 179,100 +0.03(+0.33%)
Sep 27, 2016 9.950 10.03 9.883 10.00 206,037 +0.05(+0.50%)
Sep 26, 2016 9.917 10.00 9.847 9.953 125,796 -0.03(-0.30%)
Sep 23, 2016 10.07 10.14 9.947 9.983 223,623 -0.13(-1.29%)
Sep 22, 2016 10.21 10.21 9.997 10.11 303,528 +0.03(+0.30%)
Sep 21, 2016 9.843 10.17 9.840 10.08 442,224 +0.25(+2.54%)
Sep 20, 2016 9.927 9.927 9.710 9.833 229,866 -0.04(-0.41%)
Sep 19, 2016 9.757 9.930 9.747 9.873 377,196 +0.14(+1.47%)
Sep 16, 2016 9.690 9.803 9.570 9.730 585,147 +0.06(+0.62%)
Sep 15, 2016 9.557 9.727 9.557 9.670 252,993 +0.10(+1.08%)
Sep 14, 2016 9.440 9.660 9.350 9.567 356,184 +0.13(+1.34%)
Sep 13, 2016 9.523 9.587 9.373 9.440 310,044 -0.19(-2.01%)
Sep 12, 2016 9.520 9.670 9.423 9.633 448,638 +0.02(+0.21%)
Sep 09, 2016 9.963 9.967 9.613 9.613 474,327 -0.42(-4.19%)
Sep 08, 2016 10.00 10.07 9.980 10.03 461,265 -0.02(-0.23%)
Sep 07, 2016 10.00 10.07 9.940 10.06 365,370 +0.06(+0.60%)
Sep 06, 2016 10.01 10.10 9.967 9.997 471,696 -0.07(-0.73%)
Sep 02, 2016 9.897 10.07 10.07 10.07 547,200 +0.16(+1.58%)
Sep 01, 2016 9.827 9.967 9.780 9.913 299,676 +0.06(+0.64%)
Aug 31, 2016 9.817 9.950 9.697 9.850 1,229,499 -0.04(-0.44%)
Aug 30, 2016 9.620 9.900 9.620 9.893 1,457,865 +0.20(+2.06%)
Aug 29, 2016 9.653 9.800 9.547 9.693 478,491 +0.03(+0.31%)
Aug 26, 2016 9.640 9.787 9.597 9.663 701,700 +0.10(+1.01%)
Aug 25, 2016 9.423 9.693 9.423 9.567 626,313 +0.10(+1.09%)
Aug 24, 2016 9.403 9.603 9.383 9.463 735,864 +0.07(+0.71%)
Aug 23, 2016 9.370 9.543 9.340 9.397 572,115 +0.04(+0.46%)
Aug 22, 2016 9.443 9.540 9.263 9.353 534,663 -0.12(-1.30%)
Aug 19, 2016 9.223 9.587 9.120 9.477 948,345 +0.24(+2.60%)
Aug 18, 2016 9.080 9.247 8.710 9.237 350,421 +0.12(+1.32%)
Aug 17, 2016 9.133 9.200 9.027 9.117 266,607 -0.05(-0.51%)
Aug 16, 2016 9.217 9.233 9.140 9.163 688,437 -0.10(-1.12%)
Aug 15, 2016 9.313 9.367 9.130 9.267 666,381 -0.07(-0.71%)
Aug 12, 2016 9.163 9.397 9.040 9.333 1,150,956 +0.21(+2.26%)
Aug 11, 2016 9.163 9.333 9.000 9.127 974,946 +0.02(+0.22%)
Aug 10, 2016 9.173 9.477 8.777 9.107 3,687,522 +0.44(+5.08%)
Aug 09, 2016 8.540 8.690 8.514 8.667 631,947 +0.09(+1.09%)
Aug 08, 2016 8.600 8.663 8.470 8.573 358,353 +0.03(+0.35%)
Aug 05, 2016 8.483 8.597 8.170 8.543 366,987 +0.09(+1.10%)
Aug 04, 2016 8.537 8.591 8.443 8.450 155,421 -0.07(-0.86%)
Aug 03, 2016 8.417 8.567 8.320 8.523 195,048 +0.08(+0.95%)
Aug 02, 2016 8.640 8.660 7.903 8.443 182,754 -0.19(-2.20%)
Aug 01, 2016 8.607 8.677 8.403 8.633 374,253 +0.07(+0.82%)
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%)
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.