Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zedge Inc Cl B (NY: ZDGE )

2.620 +0.205 (+8.49%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2018 3.130 3.130 3.008 3.036 2,181 -0.13(-4.22%)
Jan 30, 2018 3.100 3.280 3.210 3.170 6,744 -0.04(-1.25%)
Jan 29, 2018 3.210 3.500 2.985 3.210 42,578 +0.15(+4.90%)
Jan 26, 2018 3.000 3.311 2.980 3.060 19,563 +0.06(+2.00%)
Jan 25, 2018 3.130 3.293 3.000 3.000 6,995 -0.13(-4.15%)
Jan 24, 2018 3.090 3.340 2.960 3.130 101,352 +0.13(+4.35%)
Jan 23, 2018 2.976 3.100 2.961 2.999 8,961 -0.01(-0.35%)
Jan 22, 2018 3.100 3.130 3.010 3.010 19,693 -0.09(-2.90%)
Jan 19, 2018 2.900 3.100 2.880 3.100 27,694 +0.25(+8.77%)
Jan 18, 2018 2.790 2.890 2.725 2.850 44,485 +0.14(+5.16%)
Jan 17, 2018 2.506 2.790 2.506 2.710 4,263 -0.08(-2.86%)
Jan 16, 2018 2.700 2.800 2.476 2.790 34,250 +0.08(+2.95%)
Jan 12, 2018 2.710 2.710 2.710 0 +0.00(+0.00%)
Jan 11, 2018 2.480 2.750 2.480 2.710 7,153 +0.21(+8.40%)
Jan 10, 2018 2.750 2.750 2.460 2.500 25,653 -0.17(-6.37%)
Jan 09, 2018 2.640 2.770 2.600 2.670 22,630 -0.02(-0.87%)
Jan 08, 2018 2.720 2.720 2.693 2.693 818 +0.04(+1.39%)
Jan 05, 2018 2.400 2.690 2.400 2.656 1,498 -0.11(-4.10%)
Jan 04, 2018 2.750 2.770 2.750 2.770 1,262 +0.15(+5.73%)
Jan 03, 2018 2.800 2.800 2.620 2.620 9,361 -0.08(-2.96%)
Jan 02, 2018 2.730 2.750 2.675 2.700 21,265 -0.05(-1.79%)
Dec 29, 2017 2.749 2.749 2.749 0 -0.04(-1.46%)
Dec 28, 2017 2.760 2.790 2.590 2.790 42,396 +0.08(+2.95%)
Dec 27, 2017 2.727 2.800 2.705 2.710 51,430 -0.06(-2.17%)
Dec 26, 2017 2.620 2.772 2.620 2.770 15,190 -0.03(-1.07%)
Dec 22, 2017 2.700 2.800 2.500 2.800 36,141 +0.10(+3.70%)
Dec 21, 2017 2.600 2.730 2.600 2.700 15,145 -0.05(-1.82%)
Dec 20, 2017 2.740 2.840 2.740 2.750 32,682 +0.01(+0.36%)
Dec 19, 2017 2.770 2.795 2.740 2.740 8,695 -0.01(-0.36%)
Dec 18, 2017 2.630 2.830 2.630 2.750 15,712 +0.16(+6.18%)
Dec 15, 2017 2.690 2.810 2.590 2.590 22,944 -0.16(-5.82%)
Dec 14, 2017 2.840 2.970 2.510 2.750 39,055 +0.02(+0.73%)
Dec 13, 2017 2.970 2.970 2.370 2.730 49,739 -0.10(-3.53%)
Dec 12, 2017 2.790 2.980 2.710 2.830 25,350 +0.14(+5.20%)
Dec 11, 2017 2.830 2.839 2.680 2.690 7,683 -0.29(-9.73%)
Dec 08, 2017 2.810 2.980 2.742 2.980 4,138 +0.18(+6.43%)
Dec 07, 2017 2.820 2.850 2.800 2.800 4,428 +0.02(+0.76%)
Dec 06, 2017 2.980 2.980 2.779 2.779 1,261 -0.06(-2.15%)
Dec 05, 2017 2.910 2.990 2.710 2.840 5,332 -0.02(-0.70%)
Dec 04, 2017 2.860 2.970 2.750 2.860 7,943 -0.01(-0.35%)
Dec 01, 2017 2.990 2.990 2.840 2.870 19,032 -0.07(-2.38%)
Nov 30, 2017 3.000 3.012 2.860 2.940 24,033 +0.12(+4.26%)
Nov 29, 2017 2.670 3.000 2.588 2.820 6,142 +0.20(+7.63%)
Nov 28, 2017 2.580 2.800 2.567 2.620 5,754 +0.00(+0.00%)
Nov 27, 2017 2.610 2.696 2.530 2.620 3,547 -0.15(-5.42%)
Nov 24, 2017 2.740 2.940 2.500 2.770 12,031 +0.04(+1.54%)
Nov 22, 2017 2.610 2.904 2.582 2.728 5,232 -0.01(-0.44%)
Nov 21, 2017 2.720 2.740 2.650 2.740 1,517 +0.05(+1.86%)
Nov 20, 2017 2.720 2.922 2.561 2.690 14,303 -0.06(-2.18%)
Nov 17, 2017 2.650 2.790 2.475 2.750 13,272 +0.06(+2.23%)
Nov 16, 2017 2.520 2.800 2.520 2.690 6,195 +0.20(+8.03%)
Nov 15, 2017 2.580 2.930 2.460 2.490 14,727 -0.07(-2.73%)
Nov 14, 2017 2.530 2.880 2.477 2.560 28,616 -0.01(-0.39%)
Nov 13, 2017 2.770 2.770 2.460 2.570 19,491 -0.19(-6.88%)
Nov 10, 2017 2.570 2.990 2.570 2.760 29,700 +0.18(+6.98%)
Nov 09, 2017 2.300 2.580 2.300 2.580 22,830 +0.23(+9.79%)
Nov 08, 2017 2.670 2.680 2.350 2.350 2,064 -0.39(-14.23%)
Nov 07, 2017 2.830 2.895 2.740 2.740 6,418 -0.06(-2.15%)
Nov 06, 2017 2.810 2.880 2.800 2.800 2,677 -0.08(-2.94%)
Nov 03, 2017 2.900 2.940 2.820 2.885 23,160 -0.06(-1.87%)
Nov 02, 2017 2.880 2.970 2.800 2.940 8,387 +0.02(+0.68%)
Nov 01, 2017 2.890 3.030 2.890 2.920 30,950 +0.00(+0.00%)
Oct 31, 2017 2.650 2.970 2.650 2.920 15,861 +0.24(+8.96%)
Oct 30, 2017 2.460 2.829 2.364 2.680 26,173 +0.23(+9.39%)
Oct 27, 2017 2.190 2.480 2.190 2.450 19,527 +0.20(+8.89%)
Oct 26, 2017 2.170 2.250 2.170 2.250 22,744 +0.08(+3.69%)
Oct 25, 2017 2.118 2.200 2.110 2.170 7,024 +0.07(+3.33%)
Oct 24, 2017 2.120 2.200 2.100 2.100 6,651 +0.02(+0.97%)
Oct 23, 2017 2.110 2.230 2.079 2.080 38,873 -0.01(-0.48%)
Oct 20, 2017 2.208 2.210 2.080 2.090 26,946 -0.07(-3.24%)
Oct 19, 2017 2.000 2.250 2.000 2.160 108,981 +0.19(+9.64%)
Oct 18, 2017 2.050 2.100 1.960 1.970 15,193 -0.03(-1.50%)
Oct 17, 2017 1.990 2.110 1.990 2.000 14,002 +0.02(+1.01%)
Oct 16, 2017 1.970 2.010 1.970 1.980 1,798 -0.01(-0.50%)
Oct 13, 2017 2.030 2.110 1.950 1.990 3,117 +0.04(+2.05%)
Oct 12, 2017 2.070 2.070 1.950 1.950 4,357 -0.06(-2.99%)
Oct 11, 2017 1.960 2.110 1.960 2.010 3,006 +0.04(+2.03%)
Oct 10, 2017 1.954 1.995 1.954 1.970 2,213 -0.03(-1.50%)
Oct 09, 2017 2.120 2.120 1.960 2.000 4,581 -0.11(-5.21%)
Oct 06, 2017 1.920 2.110 1.920 2.110 2,789 +0.13(+6.57%)
Oct 05, 2017 2.057 2.057 1.904 1.980 3,843 -0.12(-5.71%)
Oct 04, 2017 2.130 2.130 2.070 2.100 4,124 +0.07(+3.45%)
Oct 03, 2017 1.910 2.120 1.910 2.030 12,934 +0.07(+3.57%)
Oct 02, 2017 1.950 1.990 1.900 1.960 28,850 +0.04(+2.08%)
Sep 29, 2017 1.890 1.950 1.890 1.920 1,753 -0.07(-3.52%)
Sep 28, 2017 1.835 1.990 1.830 1.990 11,064 +0.09(+4.74%)
Sep 27, 2017 2.030 2.100 1.790 1.900 12,220 -0.04(-2.06%)
Sep 26, 2017 1.950 2.000 1.886 1.940 1,901 +0.02(+1.04%)
Sep 25, 2017 1.910 2.050 1.901 1.920 15,277 +0.01(+0.52%)
Sep 22, 2017 1.880 1.920 1.867 1.910 5,022 +0.01(+0.53%)
Sep 21, 2017 1.820 1.920 1.800 1.900 14,293 +0.09(+4.97%)
Sep 20, 2017 1.958 1.958 1.805 1.810 9,582 -0.04(-2.16%)
Sep 19, 2017 1.950 1.955 1.825 1.850 8,003 -0.06(-3.14%)
Sep 18, 2017 2.190 2.190 1.840 1.910 14,852 -0.34(-15.11%)
Sep 15, 2017 1.910 2.250 1.760 2.250 6,366 +0.34(+17.81%)
Sep 14, 2017 1.900 1.910 1.762 1.910 5,643 +0.05(+2.68%)
Sep 13, 2017 1.883 1.910 1.765 1.860 17,240 +0.01(+0.54%)
Sep 12, 2017 1.790 1.920 1.720 1.850 14,715 +0.05(+2.78%)
Sep 11, 2017 1.720 1.900 1.650 1.800 27,052 +0.04(+2.27%)
Sep 08, 2017 1.770 1.840 1.730 1.760 22,219 -0.10(-5.38%)
Sep 07, 2017 1.970 1.980 1.827 1.860 24,444 +0.09(+5.08%)
Sep 06, 2017 1.711 1.990 1.710 1.770 29,389 +0.06(+3.51%)
Sep 05, 2017 1.780 1.890 1.710 1.710 5,932 -0.16(-8.56%)
Sep 01, 2017 1.840 1.840 1.840 1.870 4,377 +0.07(+3.89%)
Aug 31, 2017 1.750 2.000 1.680 1.800 35,498 +0.10(+5.88%)
Aug 30, 2017 1.710 1.880 1.700 1.700 38,072 -0.04(-2.29%)
Aug 29, 2017 1.830 1.830 1.710 1.740 10,477 -0.09(-4.92%)
Aug 28, 2017 1.836 1.920 1.830 1.830 3,752 +0.00(+0.00%)
Aug 25, 2017 1.726 1.831 1.700 1.830 30,485 +0.11(+6.39%)
Aug 24, 2017 1.750 1.790 1.720 1.720 5,603 -0.04(-2.27%)
Aug 23, 2017 1.729 1.790 1.714 1.760 10,700 +0.01(+0.57%)
Aug 22, 2017 1.790 1.830 1.730 1.750 5,484 -0.04(-2.32%)
Aug 21, 2017 1.800 1.800 1.720 1.792 17,690 -0.12(-6.20%)
Aug 18, 2017 1.850 1.910 1.780 1.910 2,836 +0.07(+3.80%)
Aug 17, 2017 1.890 1.900 1.780 1.840 17,343 -0.06(-3.16%)
Aug 16, 2017 2.340 2.340 1.770 1.900 23,004 -0.10(-5.00%)
Aug 15, 2017 2.190 2.190 1.924 2.000 9,255 -0.20(-9.09%)
Aug 14, 2017 1.710 2.310 1.660 2.200 56,435 +0.46(+26.44%)
Aug 11, 2017 1.860 1.890 1.720 1.740 15,156 -0.12(-6.45%)
Aug 10, 2017 1.780 1.860 1.660 1.860 29,440 +0.15(+8.77%)
Aug 09, 2017 1.750 1.750 1.710 1.710 5,496 -0.03(-1.72%)
Aug 08, 2017 1.780 1.800 1.685 1.740 67,987 -0.11(-5.95%)
Aug 07, 2017 1.850 1.860 1.790 1.850 39,934 -0.01(-0.54%)
Aug 04, 2017 1.860 2.000 1.860 1.860 14,929 -0.02(-1.06%)
Aug 03, 2017 1.940 1.950 1.870 1.880 36,584 -0.06(-3.09%)
Aug 02, 2017 2.020 2.032 1.930 1.940 17,222 -0.09(-4.43%)
Aug 01, 2017 2.053 2.230 2.020 2.030 86,653 -0.04(-1.93%)
Jul 31, 2017 2.110 2.400 2.020 2.070 102,979 +0.03(+1.47%)
Jul 28, 2017 2.071 2.080 1.990 2.040 30,660 -0.02(-0.73%)
Jul 27, 2017 2.072 2.180 2.050 2.055 13,956 -0.05(-2.61%)
Jul 26, 2017 2.300 2.300 2.110 2.110 2,676 +0.02(+0.96%)
Jul 25, 2017 2.060 2.300 2.044 2.090 46,086 +0.00(+0.00%)
Jul 24, 2017 2.140 2.270 1.960 2.090 44,320 -0.11(-5.00%)
Jul 21, 2017 2.200 2.208 2.170 2.200 1,540 +0.02(+0.91%)
Jul 20, 2017 2.160 2.390 2.121 2.180 10,227 -0.01(-0.46%)
Jul 19, 2017 2.220 2.250 2.131 2.190 8,402 -0.01(-0.45%)
Jul 18, 2017 2.130 2.510 2.110 2.200 71,662 +0.07(+3.29%)
Jul 17, 2017 2.120 2.140 2.120 2.130 3,543 +0.01(+0.47%)
Jul 14, 2017 2.130 2.200 2.120 2.120 12,389 +0.01(+0.47%)
Jul 13, 2017 2.200 2.240 2.110 2.110 28,159 -0.14(-6.22%)
Jul 12, 2017 2.110 2.600 2.110 2.250 75,566 +0.15(+7.14%)
Jul 11, 2017 2.100 2.160 2.090 2.100 5,808 -0.03(-1.41%)
Jul 10, 2017 2.130 2.180 2.100 2.130 14,558 -0.02(-0.93%)
Jul 07, 2017 2.130 2.160 2.100 2.150 1,110 +0.02(+0.94%)
Jul 06, 2017 2.080 2.149 2.080 2.130 20,119 +0.04(+1.91%)
Jul 05, 2017 2.150 2.180 2.050 2.090 24,982 -0.08(-3.69%)
Jul 03, 2017 2.190 2.200 2.170 2.170 2,266 -0.04(-1.81%)
Jun 30, 2017 2.250 2.283 2.170 2.210 11,308 -0.07(-3.07%)
Jun 29, 2017 2.210 2.290 2.210 2.280 2,595 +0.05(+2.24%)
Jun 28, 2017 2.250 2.290 2.210 2.230 5,314 +0.03(+1.36%)
Jun 27, 2017 2.200 2.290 2.160 2.200 27,665 -0.01(-0.45%)
Jun 26, 2017 2.130 2.230 2.130 2.210 12,470 +0.07(+3.27%)
Jun 23, 2017 2.180 2.300 2.140 2.140 21,435 -0.05(-2.46%)
Jun 22, 2017 2.210 2.250 2.160 2.194 56,942 -0.02(-0.72%)
Jun 21, 2017 2.220 2.310 2.200 2.210 4,686 -0.02(-0.90%)
Jun 20, 2017 2.260 2.269 2.200 2.230 38,563 -0.05(-2.19%)
Jun 19, 2017 2.250 2.350 2.220 2.280 35,620 +0.06(+2.70%)
Jun 16, 2017 2.350 2.398 2.183 2.220 77,073 -0.19(-7.88%)
Jun 15, 2017 2.360 2.490 2.350 2.410 46,086 -0.02(-0.82%)
Jun 14, 2017 2.690 2.690 2.350 2.430 44,583 -0.28(-10.33%)
Jun 13, 2017 2.720 2.763 2.630 2.710 20,274 +0.09(+3.44%)
Jun 12, 2017 2.870 2.900 2.620 2.620 49,529 -0.13(-4.73%)
Jun 09, 2017 2.810 2.840 2.750 2.750 10,818 -0.08(-2.83%)
Jun 08, 2017 2.750 2.860 2.750 2.830 2,070 +0.08(+2.91%)
Jun 07, 2017 2.770 2.900 2.710 2.750 71,878 -0.03(-1.08%)
Jun 06, 2017 2.770 2.840 2.770 2.780 6,855 -0.02(-0.71%)
Jun 05, 2017 2.980 2.980 2.780 2.800 11,882 -0.15(-5.08%)
Jun 02, 2017 2.800 2.980 2.760 2.950 27,740 +0.18(+6.50%)
Jun 01, 2017 2.972 2.992 2.770 2.770 68,008 -0.20(-6.73%)
May 31, 2017 2.980 2.990 2.970 2.970 6,476 -0.01(-0.34%)
May 30, 2017 3.000 3.040 2.980 2.980 16,357 +0.01(+0.34%)
May 26, 2017 2.980 3.000 2.970 2.970 14,424 -0.03(-1.00%)
May 25, 2017 3.030 3.060 2.980 3.000 31,639 -0.04(-1.32%)
May 24, 2017 3.000 3.090 3.000 3.040 11,597 +0.04(+1.33%)
May 23, 2017 3.010 3.020 3.000 3.000 1,910 -0.04(-1.32%)
May 22, 2017 3.020 3.063 3.020 3.040 2,144 +0.00(+0.00%)
May 19, 2017 2.980 3.045 2.980 3.040 5,877 +0.06(+2.01%)
May 18, 2017 2.970 3.100 2.970 2.980 17,572 +0.01(+0.34%)
May 17, 2017 3.050 3.060 2.970 2.970 15,404 -0.08(-2.62%)
May 16, 2017 3.060 3.070 3.030 3.050 9,713 -0.01(-0.33%)
May 15, 2017 3.090 3.110 3.050 3.060 4,699 -0.05(-1.61%)
May 12, 2017 3.090 3.180 3.090 3.110 12,531 +0.07(+2.40%)
May 11, 2017 3.040 3.090 2.980 3.037 28,453 +0.00(+0.01%)
May 10, 2017 3.053 3.062 3.030 3.037 6,800 -0.01(-0.43%)
May 09, 2017 3.100 3.100 3.050 3.050 3,283 -0.02(-0.65%)
May 08, 2017 3.090 3.095 3.030 3.070 15,142 -0.03(-0.97%)
May 05, 2017 3.080 3.123 3.040 3.100 13,362 -0.01(-0.32%)
May 04, 2017 3.110 3.123 3.060 3.110 20,120 +0.01(+0.32%)
May 03, 2017 3.070 3.150 3.060 3.100 27,949 +0.00(+0.00%)
May 02, 2017 3.090 3.140 3.030 3.100 74,629 -0.03(-0.96%)
May 01, 2017 3.090 3.170 3.090 3.130 10,631 +0.06(+1.95%)
Apr 28, 2017 3.050 3.097 3.050 3.070 4,785 +0.02(+0.66%)
Apr 27, 2017 3.110 3.150 3.040 3.050 14,214 -0.07(-2.24%)
Apr 26, 2017 3.110 3.340 3.080 3.120 26,647 +0.03(+0.97%)
Apr 25, 2017 3.030 3.150 3.030 3.090 18,023 +0.06(+1.98%)
Apr 24, 2017 3.050 3.050 3.010 3.030 19,837 -0.03(-0.98%)
Apr 21, 2017 3.050 3.060 3.030 3.060 22,144 +0.03(+0.99%)
Apr 20, 2017 3.030 3.050 3.030 3.030 11,470 -0.00(-0.00%)
Apr 19, 2017 3.030 3.110 3.030 3.030 4,509 +0.00(+0.00%)
Apr 18, 2017 3.050 3.070 3.030 3.030 10,367 -0.00(-0.03%)
Apr 17, 2017 3.030 3.150 3.030 3.031 39,014 -0.01(-0.30%)
Apr 13, 2017 3.030 3.100 3.030 3.040 10,785 +0.01(+0.33%)
Apr 12, 2017 2.870 3.070 2.870 3.030 25,088 +0.16(+5.57%)
Apr 11, 2017 2.840 2.952 2.840 2.870 17,320 +0.06(+2.14%)
Apr 10, 2017 2.730 2.860 2.680 2.810 55,947 +0.11(+4.07%)
Apr 07, 2017 2.800 2.860 2.630 2.700 88,052 -0.10(-3.57%)
Apr 06, 2017 2.630 2.810 2.630 2.800 8,892 +0.15(+5.66%)
Apr 05, 2017 2.690 2.770 2.650 2.650 49,339 -0.05(-1.85%)
Apr 04, 2017 2.885 2.940 2.700 2.700 69,824 -0.18(-6.25%)
Apr 03, 2017 3.106 3.106 2.880 2.880 39,182 -0.19(-6.19%)
Mar 31, 2017 3.131 3.131 3.020 3.070 21,950 -0.04(-1.29%)
Mar 30, 2017 3.110 3.160 3.110 3.110 6,774 -0.01(-0.32%)
Mar 29, 2017 3.100 3.150 3.100 3.120 10,621 +0.01(+0.32%)
Mar 28, 2017 3.100 3.144 3.100 3.110 14,105 -0.01(-0.32%)
Mar 27, 2017 3.179 3.180 3.110 3.120 4,513 +0.01(+0.32%)
Mar 24, 2017 3.180 3.240 3.110 3.110 22,461 -0.07(-2.20%)
Mar 23, 2017 3.190 3.195 3.180 3.180 3,698 +0.00(+0.00%)
Mar 22, 2017 3.210 3.220 3.180 3.180 37,148 -0.04(-1.24%)
Mar 21, 2017 3.290 3.328 3.210 3.220 32,346 -0.08(-2.42%)
Mar 20, 2017 3.260 3.340 3.260 3.300 15,011 +0.02(+0.61%)
Mar 17, 2017 3.380 3.458 3.280 3.280 77,542 -0.23(-6.55%)
Mar 16, 2017 3.480 3.620 3.465 3.510 38,220 +0.07(+2.03%)
Mar 15, 2017 3.420 3.480 3.400 3.440 25,148 +0.02(+0.58%)
Mar 14, 2017 3.430 3.500 3.370 3.420 13,624 +0.02(+0.59%)
Mar 13, 2017 3.400 3.450 3.380 3.400 20,919 -0.04(-1.16%)
Mar 10, 2017 3.350 3.450 3.350 3.440 13,938 +0.09(+2.69%)
Mar 09, 2017 3.420 3.430 3.350 3.350 11,765 -0.10(-2.90%)
Mar 08, 2017 3.470 3.470 3.410 3.450 11,400 +0.05(+1.47%)
Mar 07, 2017 3.500 3.500 3.300 3.400 41,196 -0.05(-1.45%)
Mar 06, 2017 3.420 3.470 3.300 3.450 91,088 +0.00(+0.00%)
Mar 03, 2017 3.420 3.454 3.390 3.450 23,975 +0.00(+0.00%)
Mar 02, 2017 3.420 3.464 3.420 3.450 16,431 +0.00(+0.00%)
Mar 01, 2017 3.510 3.620 3.450 3.450 45,104 -0.02(-0.58%)
Feb 28, 2017 3.440 3.500 3.350 3.470 32,954 -0.07(-1.98%)
Feb 27, 2017 3.430 3.580 3.300 3.540 51,402 +0.08(+2.31%)
Feb 24, 2017 3.440 3.480 3.430 3.460 7,398 -0.02(-0.57%)
Feb 23, 2017 3.460 3.480 3.400 3.480 4,428 +0.02(+0.58%)
Feb 22, 2017 3.520 3.520 3.460 3.460 1,236 -0.10(-2.81%)
Feb 21, 2017 3.520 3.610 3.480 3.560 14,027 -0.02(-0.56%)
Feb 17, 2017 3.580 3.580 3.580 0 +0.09(+2.58%)
Feb 16, 2017 3.510 3.566 3.370 3.490 20,540 +0.02(+0.58%)
Feb 15, 2017 3.490 3.550 3.400 3.470 51,325 +0.02(+0.58%)
Feb 14, 2017 3.360 3.456 3.315 3.450 23,628 +0.04(+1.17%)
Feb 13, 2017 3.450 3.500 3.410 3.410 11,375 -0.11(-3.12%)
Feb 10, 2017 3.406 3.520 3.406 3.520 7,578 +0.06(+1.73%)
Feb 09, 2017 3.500 3.500 3.450 3.460 8,112 -0.02(-0.57%)
Feb 08, 2017 3.490 3.490 3.410 3.480 16,813 +0.03(+0.87%)
Feb 07, 2017 3.420 3.469 3.340 3.450 52,939 +0.07(+2.07%)
Feb 06, 2017 3.330 3.380 3.300 3.380 10,966 +0.02(+0.60%)
Feb 03, 2017 3.300 3.410 3.300 3.360 42,799 +0.11(+3.38%)
Feb 02, 2017 3.220 3.261 3.220 3.250 3,948 +0.02(+0.62%)
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.