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

Willdan Group Inc (NQ: WLDN )

31.84 +0.52 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2015 8.960 9.148 8.740 8.800 25,462 -0.20(-2.22%)
Nov 27, 2015 9.250 9.250 8.840 9.000 38,063 -0.29(-3.12%)
Nov 25, 2015 9.290 9.290 9.290 9.290 22,000 +0.01(+0.11%)
Nov 24, 2015 9.460 9.480 9.100 9.280 21,249 -0.12(-1.28%)
Nov 23, 2015 9.000 9.500 8.890 9.400 42,251 +0.46(+5.15%)
Nov 20, 2015 8.880 9.055 8.850 8.940 66,093 +0.01(+0.11%)
Nov 19, 2015 8.600 8.990 8.480 8.930 86,009 +0.34(+3.96%)
Nov 18, 2015 8.970 9.195 8.430 8.590 100,987 -0.39(-4.34%)
Nov 17, 2015 9.140 9.569 8.710 8.980 58,173 -0.20(-2.18%)
Nov 16, 2015 8.700 9.250 8.610 9.180 151,673 +0.41(+4.68%)
Nov 13, 2015 8.250 9.100 6.950 8.770 482,233 -2.92(-24.98%)
Nov 12, 2015 11.68 11.74 11.51 11.69 35,100 +0.04(+0.34%)
Nov 11, 2015 11.99 11.99 11.60 11.65 16,088 -0.31(-2.59%)
Nov 10, 2015 11.46 12.00 11.40 11.96 37,878 +0.45(+3.91%)
Nov 09, 2015 11.70 11.79 11.35 11.51 25,796 -0.28(-2.37%)
Nov 06, 2015 11.68 11.85 11.51 11.79 12,780 +0.01(+0.08%)
Nov 05, 2015 11.93 11.95 11.55 11.78 22,955 -0.20(-1.67%)
Nov 04, 2015 11.78 12.02 11.10 11.98 36,114 +0.14(+1.18%)
Nov 03, 2015 11.80 11.92 11.66 11.84 48,680 +0.06(+0.51%)
Nov 02, 2015 11.04 11.78 11.04 11.78 51,812 +0.67(+6.03%)
Oct 30, 2015 11.14 11.26 10.89 11.11 20,818 +0.04(+0.36%)
Oct 29, 2015 11.10 11.40 11.00 11.07 46,233 -0.09(-0.81%)
Oct 28, 2015 11.14 11.35 11.10 11.16 24,638 +0.07(+0.63%)
Oct 27, 2015 11.23 11.23 11.01 11.09 121,542 -0.09(-0.81%)
Oct 26, 2015 11.35 11.38 11.10 11.18 26,354 -0.14(-1.24%)
Oct 23, 2015 11.41 11.41 11.23 11.32 18,988 +0.09(+0.80%)
Oct 22, 2015 11.10 11.34 11.07 11.23 33,124 +0.23(+2.09%)
Oct 21, 2015 11.01 11.29 11.00 11.00 33,455 -0.31(-2.74%)
Oct 20, 2015 11.27 11.42 11.26 11.31 13,423 +0.06(+0.53%)
Oct 19, 2015 11.24 11.36 11.09 11.25 27,758 -0.11(-0.97%)
Oct 16, 2015 11.15 11.36 11.02 11.36 21,457 +0.14(+1.25%)
Oct 15, 2015 11.32 11.40 10.85 11.22 47,158 -0.06(-0.53%)
Oct 14, 2015 11.08 11.28 11.08 11.28 13,799 +0.10(+0.89%)
Oct 13, 2015 11.13 11.35 11.11 11.18 14,080 -0.03(-0.27%)
Oct 12, 2015 11.63 11.63 11.08 11.21 25,963 -0.42(-3.61%)
Oct 09, 2015 11.39 11.74 11.29 11.63 43,703 -0.02(-0.17%)
Oct 08, 2015 11.25 11.65 11.17 11.65 53,242 +0.36(+3.19%)
Oct 07, 2015 10.56 11.32 10.30 11.29 38,947 +0.72(+6.81%)
Oct 06, 2015 10.45 10.57 10.33 10.57 8,952 +0.17(+1.63%)
Oct 05, 2015 10.08 10.49 9.930 10.40 21,495 +0.37(+3.69%)
Oct 02, 2015 10.03 10.08 9.620 10.03 23,758 -0.02(-0.20%)
Oct 01, 2015 10.21 10.26 9.970 10.05 12,240 -0.09(-0.89%)
Sep 30, 2015 10.02 10.29 9.745 10.14 25,534 +0.24(+2.42%)
Sep 29, 2015 9.570 10.01 9.460 9.900 24,051 +0.39(+4.10%)
Sep 28, 2015 9.920 9.920 9.425 9.510 71,861 -0.41(-4.13%)
Sep 25, 2015 10.37 10.49 9.790 9.920 51,803 -0.39(-3.78%)
Sep 24, 2015 10.46 10.60 10.11 10.31 28,098 -0.22(-2.09%)
Sep 23, 2015 11.16 11.16 10.41 10.53 34,568 -0.56(-5.05%)
Sep 22, 2015 10.90 11.19 10.90 11.09 20,012 +0.00(+0.00%)
Sep 21, 2015 11.55 11.55 10.98 11.09 51,027 -0.41(-3.57%)
Sep 18, 2015 11.09 11.50 10.83 11.50 97,270 +0.29(+2.63%)
Sep 17, 2015 10.88 11.25 10.81 11.21 55,778 +0.37(+3.37%)
Sep 16, 2015 10.60 10.87 10.47 10.84 35,297 +0.30(+2.85%)
Sep 15, 2015 10.62 10.71 10.25 10.54 57,898 -0.04(-0.38%)
Sep 14, 2015 10.55 10.81 10.29 10.58 40,576 +0.01(+0.05%)
Sep 11, 2015 10.28 10.59 9.900 10.57 57,967 +0.22(+2.17%)
Sep 10, 2015 9.740 10.41 9.665 10.35 86,078 +0.61(+6.26%)
Sep 09, 2015 9.900 9.915 9.460 9.740 47,455 -0.05(-0.51%)
Sep 08, 2015 9.220 9.800 9.190 9.790 81,499 +0.60(+6.53%)
Sep 04, 2015 9.100 9.190 9.190 9.190 33,400 +0.06(+0.66%)
Sep 03, 2015 9.270 9.380 9.070 9.130 78,293 -0.14(-1.51%)
Sep 02, 2015 8.940 9.270 8.880 9.270 106,029 +0.37(+4.16%)
Sep 01, 2015 8.820 9.070 8.800 8.900 47,694 -0.14(-1.55%)
Aug 31, 2015 9.080 9.240 8.880 9.040 54,263 -0.04(-0.44%)
Aug 28, 2015 9.170 9.230 8.750 9.080 65,945 +0.01(+0.11%)
Aug 27, 2015 8.840 9.280 8.780 9.070 109,061 +0.35(+4.01%)
Aug 26, 2015 8.380 8.730 8.380 8.720 71,365 +0.50(+6.08%)
Aug 25, 2015 8.590 8.770 8.200 8.220 59,608 -0.14(-1.67%)
Aug 24, 2015 8.040 8.800 8.040 8.360 88,709 -0.37(-4.24%)
Aug 21, 2015 9.020 9.150 8.440 8.730 190,601 -0.49(-5.31%)
Aug 20, 2015 9.400 9.984 9.170 9.220 61,860 -0.25(-2.64%)
Aug 19, 2015 9.440 9.640 9.300 9.470 52,786 +0.03(+0.32%)
Aug 18, 2015 9.700 9.850 9.370 9.440 71,796 -0.28(-2.88%)
Aug 17, 2015 10.15 10.15 9.600 9.720 132,925 -0.55(-5.36%)
Aug 14, 2015 10.50 10.62 10.11 10.27 175,521 -0.68(-6.21%)
Aug 13, 2015 10.92 11.16 10.60 10.95 84,647 +0.04(+0.37%)
Aug 12, 2015 10.81 10.99 10.65 10.91 57,082 +0.05(+0.46%)
Aug 11, 2015 10.73 10.87 10.70 10.86 26,258 +0.08(+0.74%)
Aug 10, 2015 10.50 10.81 10.49 10.78 62,241 +0.35(+3.36%)
Aug 07, 2015 10.35 10.46 10.30 10.43 55,715 -0.02(-0.19%)
Aug 06, 2015 10.46 10.54 10.26 10.45 45,766 -0.05(-0.48%)
Aug 05, 2015 10.35 10.56 10.30 10.50 43,965 +0.25(+2.44%)
Aug 04, 2015 10.36 10.40 10.25 10.25 71,043 -0.08(-0.77%)
Aug 03, 2015 10.35 10.35 10.20 10.33 23,505 +0.01(+0.10%)
Jul 31, 2015 10.34 10.39 10.31 10.32 23,280 -0.02(-0.19%)
Jul 30, 2015 10.32 10.43 10.25 10.34 21,762 +0.02(+0.19%)
Jul 29, 2015 10.35 10.49 10.25 10.32 47,336 -0.02(-0.19%)
Jul 28, 2015 10.33 10.40 10.20 10.34 31,576 -0.01(-0.10%)
Jul 27, 2015 10.63 10.64 10.30 10.35 54,570 -0.35(-3.27%)
Jul 24, 2015 10.90 10.90 10.65 10.70 42,241 -0.18(-1.65%)
Jul 23, 2015 11.15 11.17 10.77 10.88 45,866 -0.17(-1.54%)
Jul 22, 2015 11.06 11.15 10.96 11.05 23,344 -0.01(-0.09%)
Jul 21, 2015 11.10 11.19 10.90 11.06 33,848 -0.07(-0.63%)
Jul 20, 2015 11.04 11.15 10.89 11.13 84,534 +0.03(+0.27%)
Jul 17, 2015 11.19 11.22 11.05 11.10 37,366 -0.14(-1.25%)
Jul 16, 2015 11.24 11.42 11.12 11.24 36,970 +0.11(+0.99%)
Jul 15, 2015 11.22 11.39 11.04 11.13 45,593 -0.14(-1.24%)
Jul 14, 2015 10.55 11.30 10.55 11.27 161,796 +0.77(+7.33%)
Jul 13, 2015 10.61 10.63 10.42 10.50 82,252 -0.14(-1.32%)
Jul 10, 2015 10.65 10.79 10.36 10.64 62,973 +0.04(+0.38%)
Jul 09, 2015 10.50 11.03 10.50 10.60 62,917 -0.07(-0.66%)
Jul 08, 2015 10.65 10.86 10.54 10.67 52,777 -0.16(-1.48%)
Jul 07, 2015 10.77 10.87 10.62 10.83 60,841 +0.12(+1.12%)
Jul 06, 2015 10.96 11.12 10.70 10.71 67,602 -0.33(-2.99%)
Jul 02, 2015 11.09 11.04 11.04 11.04 83,600 -0.21(-1.87%)
Jul 01, 2015 11.37 11.54 11.15 11.25 78,741 +0.07(+0.63%)
Jun 30, 2015 11.67 11.79 11.07 11.18 110,391 -0.32(-2.78%)
Jun 29, 2015 11.76 11.80 11.17 11.50 174,743 -0.47(-3.93%)
Jun 26, 2015 11.98 12.07 11.85 11.97 71,788 -0.01(-0.08%)
Jun 25, 2015 11.80 12.00 11.80 11.98 125,440 +0.22(+1.87%)
Jun 24, 2015 11.53 12.20 11.30 11.76 121,652 +0.25(+2.17%)
Jun 23, 2015 12.16 12.25 11.12 11.51 244,076 -0.71(-5.81%)
Jun 22, 2015 12.14 12.25 11.84 12.22 146,395 +0.38(+3.21%)
Jun 19, 2015 10.70 12.40 10.67 11.84 383,986 +1.18(+11.07%)
Jun 18, 2015 11.20 11.75 10.01 10.66 541,087 -0.48(-4.31%)
Jun 17, 2015 11.84 11.90 11.14 11.14 125,174 -0.66(-5.59%)
Jun 16, 2015 12.48 12.52 11.46 11.80 191,590 -0.75(-5.98%)
Jun 15, 2015 13.25 13.35 12.48 12.55 147,602 -0.56(-4.27%)
Jun 12, 2015 13.95 14.21 12.97 13.11 176,454 -0.91(-6.49%)
Jun 11, 2015 14.33 14.33 13.86 14.02 133,352 -0.27(-1.89%)
Jun 10, 2015 14.14 14.35 14.14 14.29 79,042 +0.17(+1.20%)
Jun 09, 2015 14.03 14.12 13.75 14.12 46,967 +0.11(+0.79%)
Jun 08, 2015 13.83 14.26 13.83 14.01 51,326 +0.10(+0.72%)
Jun 05, 2015 14.24 14.33 13.74 13.91 94,132 -0.30(-2.11%)
Jun 04, 2015 14.35 14.51 14.02 14.21 68,280 -0.17(-1.18%)
Jun 03, 2015 14.48 14.71 14.38 14.38 43,571 -0.06(-0.42%)
Jun 02, 2015 14.01 14.64 14.01 14.44 40,089 +0.29(+2.05%)
Jun 01, 2015 14.40 14.49 13.82 14.15 48,201 -0.21(-1.46%)
May 29, 2015 14.15 14.53 13.93 14.36 23,347 +0.13(+0.91%)
May 28, 2015 14.74 14.74 14.16 14.23 25,327 -0.42(-2.87%)
May 27, 2015 14.45 14.89 14.31 14.65 60,470 +0.20(+1.38%)
May 26, 2015 15.01 15.02 14.40 14.45 63,941 -0.66(-4.37%)
May 22, 2015 15.31 15.11 15.11 15.11 48,500 -0.23(-1.50%)
May 21, 2015 15.15 15.40 14.71 15.34 76,685 +0.11(+0.72%)
May 20, 2015 14.20 15.32 13.88 15.23 123,097 +0.89(+6.21%)
May 19, 2015 14.80 14.91 14.25 14.34 100,341 -0.53(-3.56%)
May 18, 2015 14.73 14.91 14.37 14.87 80,147 +0.15(+1.02%)
May 15, 2015 13.50 14.79 13.47 14.72 123,098 +0.23(+1.59%)
May 14, 2015 14.57 14.57 14.16 14.49 38,047 +0.06(+0.42%)
May 13, 2015 14.44 14.47 13.64 14.43 38,750 +0.08(+0.56%)
May 12, 2015 13.60 14.39 13.60 14.35 81,110 +0.73(+5.36%)
May 11, 2015 14.02 14.22 13.50 13.62 70,401 -0.44(-3.13%)
May 08, 2015 14.60 14.68 13.98 14.06 50,582 -0.50(-3.43%)
May 07, 2015 14.10 14.73 14.10 14.56 68,036 +0.51(+3.63%)
May 06, 2015 13.20 14.20 13.20 14.05 90,273 +0.75(+5.64%)
May 05, 2015 13.50 13.65 13.10 13.30 85,607 -0.47(-3.41%)
May 04, 2015 14.12 14.29 13.50 13.77 133,522 -0.56(-3.91%)
May 01, 2015 14.18 14.42 14.10 14.33 78,479 +0.12(+0.84%)
Apr 30, 2015 14.50 14.50 14.14 14.21 57,922 -0.34(-2.34%)
Apr 29, 2015 14.63 14.86 14.30 14.55 55,966 -0.21(-1.42%)
Apr 28, 2015 15.92 15.92 14.60 14.76 75,401 -1.22(-7.63%)
Apr 27, 2015 15.87 16.03 15.53 15.98 75,465 +0.11(+0.69%)
Apr 24, 2015 16.11 16.13 15.59 15.87 95,878 -0.30(-1.86%)
Apr 23, 2015 16.03 16.18 15.90 16.17 42,630 +0.06(+0.34%)
Apr 22, 2015 16.08 16.23 15.75 16.11 71,988 -0.03(-0.15%)
Apr 21, 2015 16.26 16.26 15.89 16.14 50,174 -0.02(-0.12%)
Apr 20, 2015 15.76 16.18 15.59 16.16 231,114 +0.40(+2.54%)
Apr 17, 2015 15.65 15.76 15.40 15.76 84,454 +0.05(+0.32%)
Apr 16, 2015 15.64 15.76 15.40 15.71 50,994 -0.05(-0.32%)
Apr 15, 2015 15.38 15.77 15.22 15.76 121,737 +0.56(+3.68%)
Apr 14, 2015 15.25 15.25 15.09 15.20 76,735 -0.09(-0.59%)
Apr 13, 2015 14.72 15.37 14.72 15.29 152,645 +0.64(+4.37%)
Apr 10, 2015 14.69 14.75 14.51 14.65 59,760 -0.04(-0.27%)
Apr 09, 2015 14.87 15.15 14.47 14.69 108,966 -0.21(-1.41%)
Apr 08, 2015 14.54 14.99 14.54 14.90 86,955 +0.41(+2.83%)
Apr 07, 2015 14.21 14.78 14.15 14.49 188,029 +0.40(+2.84%)
Apr 06, 2015 13.29 14.19 13.10 14.09 203,174 +0.80(+6.02%)
Apr 02, 2015 13.30 13.29 13.29 13.29 161,700 -0.11(-0.82%)
Apr 01, 2015 15.66 15.88 13.35 13.40 408,729 -2.44(-15.40%)
Mar 31, 2015 15.67 15.94 15.11 15.84 230,547 +0.20(+1.28%)
Mar 30, 2015 14.47 15.79 14.31 15.64 234,085 +1.34(+9.37%)
Mar 27, 2015 13.92 14.30 13.90 14.30 47,940 +0.44(+3.17%)
Mar 26, 2015 13.58 14.13 13.57 13.86 58,934 +0.17(+1.24%)
Mar 25, 2015 13.60 14.18 13.54 13.69 78,722 -0.07(-0.51%)
Mar 24, 2015 13.75 13.94 13.63 13.76 68,386 +0.02(+0.15%)
Mar 23, 2015 13.90 14.01 13.61 13.74 73,155 -0.27(-1.93%)
Mar 20, 2015 14.12 14.24 13.84 14.01 77,953 -0.11(-0.78%)
Mar 19, 2015 13.71 14.15 13.52 14.12 63,454 +0.50(+3.67%)
Mar 18, 2015 13.87 14.00 13.34 13.62 78,286 -0.26(-1.87%)
Mar 17, 2015 13.94 14.25 13.63 13.88 66,740 -0.11(-0.79%)
Mar 16, 2015 14.03 14.25 13.95 13.99 39,110 -0.07(-0.50%)
Mar 13, 2015 14.30 14.30 14.00 14.06 42,052 -0.24(-1.68%)
Mar 12, 2015 14.00 14.31 13.99 14.30 40,144 +0.31(+2.22%)
Mar 11, 2015 14.02 14.29 13.95 13.99 48,556 +0.11(+0.79%)
Mar 10, 2015 14.05 14.17 13.86 13.88 52,120 -0.29(-2.05%)
Mar 09, 2015 14.32 14.43 14.02 14.17 73,886 -0.10(-0.70%)
Mar 06, 2015 14.22 14.45 14.20 14.27 58,026 +0.05(+0.35%)
Mar 05, 2015 14.47 14.47 14.20 14.22 48,851 -0.14(-0.97%)
Mar 04, 2015 14.42 14.47 14.25 14.36 44,995 -0.07(-0.49%)
Mar 03, 2015 14.21 14.46 14.17 14.43 36,924 +0.15(+1.05%)
Mar 02, 2015 14.25 14.34 14.09 14.28 53,754 +0.13(+0.92%)
Feb 27, 2015 14.20 14.20 13.77 14.15 53,150 -0.01(-0.07%)
Feb 26, 2015 13.90 14.35 13.87 14.16 50,424 +0.22(+1.58%)
Feb 25, 2015 14.11 14.20 13.83 13.94 27,431 -0.15(-1.06%)
Feb 24, 2015 13.70 14.20 13.56 14.09 57,576 +0.36(+2.62%)
Feb 23, 2015 14.30 14.30 13.60 13.73 85,061 -0.58(-4.05%)
Feb 20, 2015 14.49 14.51 14.29 14.31 39,795 -0.16(-1.11%)
Feb 19, 2015 14.34 14.52 14.09 14.47 19,965 +0.19(+1.33%)
Feb 18, 2015 15.00 15.00 14.16 14.28 74,171 -0.67(-4.48%)
Feb 17, 2015 14.64 14.98 14.35 14.95 83,450 +0.55(+3.82%)
Feb 13, 2015 14.33 14.40 14.40 14.40 72,800 +0.19(+1.34%)
Feb 12, 2015 13.96 14.42 13.91 14.21 53,713 +0.21(+1.50%)
Feb 11, 2015 13.77 14.16 13.56 14.00 53,267 +0.21(+1.52%)
Feb 10, 2015 13.71 13.88 13.20 13.79 79,467 +0.17(+1.25%)
Feb 09, 2015 13.61 13.97 13.45 13.62 78,232 -0.01(-0.07%)
Feb 06, 2015 14.48 14.48 13.56 13.63 61,561 -0.75(-5.22%)
Feb 05, 2015 14.30 14.60 14.24 14.38 56,240 +0.18(+1.27%)
Feb 04, 2015 14.51 14.71 14.06 14.20 109,665 -0.05(-0.35%)
Feb 03, 2015 14.65 14.84 14.14 14.25 172,907 -0.37(-2.53%)
Feb 02, 2015 13.99 14.74 13.48 14.62 183,364 +0.63(+4.50%)
Jan 30, 2015 14.40 14.47 13.71 13.99 100,442 -0.42(-2.91%)
Jan 29, 2015 14.65 15.23 13.67 14.41 207,820 -0.09(-0.62%)
Jan 28, 2015 13.38 14.57 13.21 14.50 239,100 +1.34(+10.18%)
Jan 27, 2015 13.03 13.88 12.73 13.16 201,140 +0.45(+3.54%)
Jan 26, 2015 11.85 12.93 11.78 12.71 144,562 +1.00(+8.54%)
Jan 23, 2015 11.90 12.09 11.57 11.71 114,510 -0.43(-3.54%)
Jan 22, 2015 12.15 12.17 11.68 12.14 67,250 +0.23(+1.93%)
Jan 21, 2015 12.20 12.31 11.60 11.91 81,303 -0.17(-1.41%)
Jan 20, 2015 12.46 12.60 11.81 12.08 83,040 -0.35(-2.82%)
Jan 16, 2015 12.06 12.57 12.00 12.43 50,375 +0.37(+3.07%)
Jan 15, 2015 12.84 12.84 11.86 12.06 76,197 -0.63(-4.96%)
Jan 14, 2015 11.73 12.84 11.37 12.69 143,386 +0.72(+6.02%)
Jan 13, 2015 12.80 13.00 11.85 11.97 141,028 -0.64(-5.08%)
Jan 12, 2015 12.86 13.02 12.30 12.61 90,446 -0.19(-1.48%)
Jan 09, 2015 12.29 13.04 12.25 12.80 108,406 +0.26(+2.03%)
Jan 08, 2015 13.34 13.54 12.44 12.54 189,569 -0.69(-5.18%)
Jan 07, 2015 13.51 13.51 12.81 13.23 124,433 -0.43(-3.15%)
Jan 06, 2015 14.37 14.48 13.51 13.66 162,622 -0.72(-5.01%)
Jan 05, 2015 14.42 14.42 14.08 14.38 89,072 -0.12(-0.83%)
Jan 02, 2015 13.59 14.50 13.51 14.50 155,235 +1.01(+7.49%)
Dec 31, 2014 13.34 13.49 13.49 13.49 118,200 +0.14(+1.05%)
Dec 30, 2014 13.14 13.53 12.76 13.35 81,770 +0.10(+0.75%)
Dec 29, 2014 13.29 13.43 12.86 13.25 144,431 -0.01(-0.08%)
Dec 26, 2014 12.90 13.36 12.81 13.26 130,070 +0.49(+3.84%)
Dec 24, 2014 12.67 12.77 12.77 12.77 90,900 +0.45(+3.65%)
Dec 23, 2014 12.08 12.60 11.52 12.32 201,139 +0.35(+2.92%)
Dec 22, 2014 10.66 12.68 10.62 11.97 401,689 +1.17(+10.83%)
Dec 19, 2014 11.60 11.79 10.57 10.80 254,499 -0.93(-7.93%)
Dec 18, 2014 11.34 12.21 11.33 11.73 212,301 +0.40(+3.53%)
Dec 17, 2014 11.45 12.16 10.55 11.33 549,699 -0.56(-4.71%)
Dec 16, 2014 14.97 14.97 11.80 11.89 623,546 -3.08(-20.57%)
Dec 15, 2014 15.48 15.58 14.80 14.97 112,208 -0.38(-2.48%)
Dec 12, 2014 15.79 15.89 15.20 15.35 117,778 -0.63(-3.94%)
Dec 11, 2014 15.20 16.55 15.03 15.98 105,394 +0.78(+5.13%)
Dec 10, 2014 15.57 16.08 15.02 15.20 219,229 -0.72(-4.52%)
Dec 09, 2014 16.50 16.65 14.32 15.92 453,104 -0.91(-5.41%)
Dec 08, 2014 18.10 18.36 16.61 16.83 193,551 -1.26(-6.97%)
Dec 05, 2014 18.02 18.38 17.92 18.09 69,730 +0.07(+0.39%)
Dec 04, 2014 17.81 18.19 17.81 18.02 102,403 +0.12(+0.67%)
Dec 03, 2014 18.60 18.92 17.82 17.90 125,119 -0.52(-2.82%)
Dec 02, 2014 17.65 18.54 17.65 18.42 126,721 +0.77(+4.36%)
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.