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

Mazda Motor Corp (OP: MZDAY )

4.974 -0.006 (-0.11%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 23, 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 (%)
Sep 30, 2016 7.510 7.620 7.510 7.620 131,574 +0.04(+0.53%)
Sep 29, 2016 7.690 7.720 7.550 7.580 77,775 -0.05(-0.66%)
Sep 28, 2016 7.630 7.650 7.590 7.630 92,212 -0.05(-0.72%)
Sep 27, 2016 7.665 7.730 7.618 7.685 211,300 +0.16(+2.13%)
Sep 26, 2016 7.560 7.560 7.510 7.525 63,647 -0.21(-2.78%)
Sep 23, 2016 7.700 7.760 7.700 7.740 41,336 -0.29(-3.67%)
Sep 22, 2016 8.000 8.050 7.970 8.035 93,108 +0.15(+1.84%)
Sep 21, 2016 7.840 7.900 7.820 7.890 264,048 +0.18(+2.33%)
Sep 20, 2016 7.705 7.720 7.680 7.710 61,892 +0.01(+0.13%)
Sep 19, 2016 7.700 7.770 7.670 7.700 43,753 +0.04(+0.52%)
Sep 16, 2016 7.680 7.720 7.660 7.660 86,962 -0.17(-2.11%)
Sep 15, 2016 7.550 7.850 7.550 7.825 116,445 -0.02(-0.32%)
Sep 14, 2016 7.900 7.930 7.840 7.850 95,952 -0.13(-1.63%)
Sep 13, 2016 8.035 8.035 7.905 7.980 57,316 -0.10(-1.24%)
Sep 12, 2016 8.030 8.080 7.940 8.080 47,818 +0.05(+0.62%)
Sep 09, 2016 8.085 8.085 8.010 8.030 45,489 -0.12(-1.47%)
Sep 08, 2016 8.139 8.160 8.090 8.150 56,737 -0.04(-0.55%)
Sep 07, 2016 8.170 8.240 8.170 8.195 73,178 -0.01(-0.12%)
Sep 06, 2016 8.180 8.230 8.166 8.205 86,535 -0.12(-1.50%)
Sep 02, 2016 8.330 8.330 8.330 0 +0.07(+0.82%)
Sep 01, 2016 8.340 8.345 8.260 8.262 75,584 +0.03(+0.33%)
Aug 31, 2016 8.240 8.250 8.200 8.235 79,539 +0.23(+2.94%)
Aug 30, 2016 7.840 8.010 7.840 8.000 82,785 +0.19(+2.43%)
Aug 29, 2016 7.760 7.850 7.760 7.810 95,802 +0.19(+2.49%)
Aug 26, 2016 7.470 7.620 7.470 7.620 140,710 +0.08(+1.06%)
Aug 25, 2016 7.540 7.620 7.540 7.540 62,645 +0.03(+0.36%)
Aug 24, 2016 7.469 7.550 7.460 7.513 68,199 +0.03(+0.44%)
Aug 23, 2016 7.530 7.550 7.480 7.480 68,101 -0.18(-2.34%)
Aug 22, 2016 7.610 7.660 7.570 7.659 62,509 +0.01(+0.12%)
Aug 19, 2016 7.615 7.660 7.570 7.650 96,356 +0.06(+0.79%)
Aug 18, 2016 7.496 7.590 7.496 7.590 86,470 -0.12(-1.62%)
Aug 17, 2016 7.650 7.730 7.640 7.715 97,832 +0.21(+2.73%)
Aug 16, 2016 7.556 7.570 7.510 7.510 61,579 -0.24(-3.03%)
Aug 15, 2016 7.650 7.800 7.650 7.745 74,997 -0.02(-0.32%)
Aug 12, 2016 7.790 7.800 7.730 7.770 92,654 +0.03(+0.45%)
Aug 11, 2016 7.727 7.750 7.700 7.735 55,431 +0.02(+0.28%)
Aug 10, 2016 7.780 7.780 7.690 7.713 99,570 -0.08(-0.99%)
Aug 09, 2016 7.780 7.790 7.700 7.790 81,387 +0.03(+0.39%)
Aug 08, 2016 7.740 7.820 7.710 7.760 78,102 +0.25(+3.33%)
Aug 05, 2016 7.445 7.540 7.445 7.510 99,063 +0.04(+0.54%)
Aug 04, 2016 7.415 7.480 7.370 7.470 78,614 +0.31(+4.33%)
Aug 03, 2016 7.100 7.160 7.100 7.160 112,241 -0.10(-1.38%)
Aug 02, 2016 7.240 7.360 7.190 7.260 143,484 -0.10(-1.36%)
Aug 01, 2016 7.320 7.430 7.320 7.360 89,846 -0.02(-0.27%)
Jul 29, 2016 7.440 7.460 7.310 7.380 76,611 -0.10(-1.34%)
Jul 28, 2016 7.408 7.480 7.390 7.480 112,434 +0.06(+0.81%)
Jul 27, 2016 7.460 7.530 7.370 7.420 100,141 +0.16(+2.13%)
Jul 26, 2016 7.260 7.360 7.250 7.265 134,153 -0.08(-1.02%)
Jul 25, 2016 7.350 7.410 7.320 7.340 154,441 +0.21(+2.91%)
Jul 22, 2016 6.850 7.170 6.850 7.132 159,492 +0.10(+1.38%)
Jul 21, 2016 7.090 7.170 7.000 7.035 102,268 +0.04(+0.57%)
Jul 20, 2016 6.950 7.030 6.917 6.995 123,719 +0.13(+1.97%)
Jul 19, 2016 6.940 7.020 6.850 6.860 180,453 -0.22(-3.11%)
Jul 18, 2016 7.090 7.130 7.080 7.080 94,035 +0.00(+0.00%)
Jul 15, 2016 7.065 7.160 7.065 7.080 159,013 +0.24(+3.43%)
Jul 14, 2016 6.870 6.870 6.830 6.845 116,392 -0.02(-0.22%)
Jul 13, 2016 6.820 6.880 6.750 6.860 174,940 +0.08(+1.18%)
Jul 12, 2016 6.790 6.820 6.660 6.780 171,709 +0.33(+5.12%)
Jul 11, 2016 6.300 6.490 6.300 6.450 104,694 +0.32(+5.22%)
Jul 08, 2016 6.150 6.130 6.130 186,864 +0.00(+0.00%)
Jul 07, 2016 6.050 6.140 6.050 6.130 170,857 -0.25(-3.84%)
Jul 05, 2016 6.480 6.490 6.350 6.375 117,989 -0.11(-1.62%)
Jul 01, 2016 6.480 6.480 6.480 0 -0.16(-2.41%)
Jun 30, 2016 6.620 6.670 6.550 6.640 636,009 -0.18(-2.64%)
Jun 29, 2016 6.785 6.820 6.750 6.820 3,135,791 +0.04(+0.66%)
Jun 28, 2016 6.755 6.860 6.750 6.775 207,752 -0.11(-1.67%)
Jun 27, 2016 6.950 7.080 6.800 6.890 172,758 -0.88(-11.27%)
Jun 24, 2016 7.640 7.870 7.640 7.765 365,738 -0.80(-9.29%)
Jun 23, 2016 8.500 8.560 8.450 8.560 130,412 +0.53(+6.60%)
Jun 22, 2016 8.070 8.130 8.030 8.030 82,200 -0.11(-1.35%)
Jun 21, 2016 8.150 8.210 8.090 8.140 60,759 +0.10(+1.24%)
Jun 20, 2016 8.080 8.120 7.940 8.040 112,781 +0.32(+4.21%)
Jun 17, 2016 7.710 7.770 7.610 7.715 189,449 +0.04(+0.59%)
Jun 16, 2016 7.575 7.700 7.490 7.670 202,705 -0.15(-1.92%)
Jun 15, 2016 7.800 7.870 7.700 7.820 221,017 +0.23(+3.03%)
Jun 14, 2016 7.585 7.620 7.520 7.590 131,401 -0.12(-1.49%)
Jun 13, 2016 7.695 7.770 7.640 7.705 128,020 -0.36(-4.40%)
Jun 10, 2016 8.099 8.099 8.000 8.060 77,647 -0.13(-1.59%)
Jun 09, 2016 8.200 8.220 8.130 8.190 108,792 -0.24(-2.85%)
Jun 08, 2016 8.400 8.430 8.340 8.430 61,788 +0.04(+0.54%)
Jun 07, 2016 8.330 8.470 8.330 8.385 142,310 +0.03(+0.30%)
Jun 06, 2016 8.200 8.370 8.200 8.360 76,271 +0.12(+1.39%)
Jun 03, 2016 8.356 8.370 8.150 8.245 96,915 -0.04(-0.54%)
Jun 02, 2016 8.290 8.340 8.190 8.290 112,111 -0.15(-1.78%)
Jun 01, 2016 8.370 8.554 8.370 8.440 106,091 -0.03(-0.30%)
May 31, 2016 8.410 8.535 8.410 8.465 108,123 +0.34(+4.18%)
May 27, 2016 8.125 8.125 8.125 0 -0.02(-0.25%)
May 26, 2016 8.110 8.207 8.000 8.145 224,384 +0.03(+0.31%)
May 25, 2016 7.990 8.170 7.970 8.120 61,309 +0.06(+0.74%)
May 24, 2016 7.996 8.090 7.880 8.060 105,970 -0.05(-0.68%)
May 23, 2016 8.210 8.210 8.030 8.115 89,805 -0.02(-0.18%)
May 20, 2016 8.030 8.190 8.030 8.130 73,989 +0.16(+2.01%)
May 19, 2016 7.840 8.020 7.840 7.970 65,306 -0.06(-0.69%)
May 18, 2016 7.970 8.080 7.900 8.025 101,772 +0.03(+0.31%)
May 17, 2016 8.045 8.130 7.990 8.000 84,275 -0.08(-0.99%)
May 16, 2016 7.870 8.110 7.870 8.080 115,957 +0.09(+1.13%)
May 13, 2016 8.030 8.030 7.830 7.990 108,845 -0.11(-1.36%)
May 12, 2016 8.080 8.190 7.970 8.100 97,818 +0.14(+1.76%)
May 11, 2016 7.880 8.120 7.880 7.960 356,935 -0.16(-1.91%)
May 10, 2016 7.940 8.115 7.880 8.115 250,861 +0.32(+4.04%)
May 09, 2016 7.830 7.836 7.780 7.800 198,547 -0.03(-0.38%)
May 06, 2016 7.705 7.840 7.630 7.830 780,644 +0.09(+1.16%)
May 05, 2016 7.670 7.800 7.670 7.740 201,926 +0.02(+0.26%)
May 04, 2016 7.692 7.800 7.650 7.720 203,342 -0.08(-1.03%)
May 03, 2016 7.735 7.810 7.714 7.800 257,391 -0.08(-0.95%)
May 02, 2016 7.690 7.890 7.650 7.875 321,926 +0.03(+0.32%)
Apr 29, 2016 7.945 7.980 7.850 7.850 84,114 -0.20(-2.48%)
Apr 28, 2016 7.950 8.130 7.860 8.050 2,200,523 -0.11(-1.35%)
Apr 27, 2016 8.050 8.180 7.930 8.160 3,048,450 -0.04(-0.49%)
Apr 26, 2016 8.140 8.210 8.090 8.200 3,905,308 -0.07(-0.85%)
Apr 25, 2016 8.270 8.300 8.210 8.270 725,716 +0.32(+4.03%)
Apr 22, 2016 8.212 8.260 7.850 7.950 2,446,174 -0.03(-0.38%)
Apr 21, 2016 7.900 8.050 7.900 7.980 2,719,217 +0.17(+2.18%)
Apr 20, 2016 7.770 7.890 7.770 7.810 180,978 +0.02(+0.26%)
Apr 19, 2016 7.850 7.850 7.700 7.790 53,362 +0.34(+4.56%)
Apr 18, 2016 7.320 7.450 7.320 7.450 1,288,721 +0.04(+0.54%)
Apr 15, 2016 7.340 7.484 7.340 7.410 414,381 -0.04(-0.54%)
Apr 14, 2016 7.430 7.492 7.430 7.450 35,840 +0.05(+0.68%)
Apr 13, 2016 7.300 7.400 7.300 7.400 167,151 +0.37(+5.26%)
Apr 12, 2016 7.015 7.130 7.000 7.030 63,711 +0.18(+2.63%)
Apr 11, 2016 6.730 6.890 6.730 6.850 14,615 -0.05(-0.72%)
Apr 08, 2016 6.920 6.940 6.870 6.900 21,384 +0.32(+4.86%)
Apr 07, 2016 6.600 6.610 6.500 6.580 25,394 -0.23(-3.38%)
Apr 06, 2016 6.750 6.810 6.738 6.810 11,941 +0.08(+1.19%)
Apr 05, 2016 6.780 6.780 6.700 6.730 23,399 -0.29(-4.13%)
Apr 04, 2016 7.000 7.050 6.980 7.020 10,918 -0.39(-5.31%)
Apr 01, 2016 7.370 7.470 7.370 7.414 22,093 -0.41(-5.19%)
Mar 31, 2016 7.766 7.840 7.730 7.820 8,792 +0.08(+1.03%)
Mar 30, 2016 7.706 7.750 7.660 7.740 16,528 -0.07(-0.90%)
Mar 29, 2016 7.688 7.810 7.688 7.810 15,718 +0.08(+1.03%)
Mar 28, 2016 7.770 7.770 7.540 7.730 11,705 +0.34(+4.60%)
Mar 24, 2016 7.390 7.390 7.390 0 -0.07(-0.94%)
Mar 23, 2016 7.500 7.550 7.420 7.460 8,471 -0.09(-1.19%)
Mar 22, 2016 7.472 7.580 7.440 7.550 30,727 -0.07(-0.92%)
Mar 21, 2016 7.620 7.620 7.220 7.620 11,984 +0.15(+2.01%)
Mar 18, 2016 7.420 7.470 7.370 7.470 22,340 -0.12(-1.58%)
Mar 17, 2016 7.512 7.610 7.470 7.590 30,260 +0.01(+0.13%)
Mar 16, 2016 7.510 7.610 7.510 7.580 27,387 +0.09(+1.20%)
Mar 15, 2016 7.500 7.500 7.420 7.490 20,389 -0.19(-2.47%)
Mar 14, 2016 7.560 7.750 7.560 7.680 8,062 +0.11(+1.45%)
Mar 11, 2016 7.530 7.570 7.430 7.570 13,240 +0.29(+3.98%)
Mar 10, 2016 7.460 7.460 7.250 7.280 16,078 +0.18(+2.54%)
Mar 09, 2016 7.020 7.160 7.020 7.100 7,170 -0.18(-2.47%)
Mar 08, 2016 7.326 7.326 7.250 7.280 63,337 -0.13(-1.75%)
Mar 07, 2016 7.450 7.490 7.390 7.410 18,763 -0.06(-0.80%)
Mar 04, 2016 7.520 7.520 7.400 7.470 86,535 +0.27(+3.75%)
Mar 03, 2016 7.186 7.210 7.160 7.200 52,146 +0.20(+2.86%)
Mar 02, 2016 7.050 7.050 6.950 7.000 14,300 +0.07(+1.01%)
Mar 01, 2016 6.902 6.960 6.830 6.930 86,971 +0.05(+0.73%)
Feb 29, 2016 6.964 7.010 6.860 6.880 28,442 -0.08(-1.15%)
Feb 26, 2016 6.850 7.000 6.850 6.960 14,639 +0.04(+0.58%)
Feb 25, 2016 6.910 6.920 6.800 6.920 6,851 -0.08(-1.14%)
Feb 24, 2016 6.900 7.010 6.780 7.000 16,052 +0.04(+0.50%)
Feb 23, 2016 7.100 7.120 6.940 6.965 101,789 -0.20(-2.79%)
Feb 22, 2016 7.176 7.190 7.150 7.165 31,337 +0.16(+2.21%)
Feb 19, 2016 7.130 7.130 6.980 7.010 9,589 -0.19(-2.64%)
Feb 18, 2016 7.355 7.355 7.200 7.200 11,041 -0.05(-0.69%)
Feb 17, 2016 7.191 7.300 7.191 7.250 114,152 +0.18(+2.55%)
Feb 16, 2016 7.010 7.200 7.010 7.070 21,746 +0.22(+3.21%)
Feb 12, 2016 6.850 6.850 6.850 0 -0.18(-2.56%)
Feb 11, 2016 7.000 7.140 6.980 7.030 15,838 -0.16(-2.23%)
Feb 10, 2016 7.280 7.320 7.150 7.190 24,278 -0.13(-1.78%)
Feb 09, 2016 7.290 7.380 7.260 7.320 118,203 -0.37(-4.81%)
Feb 08, 2016 7.700 7.720 7.590 7.690 21,591 -0.07(-0.90%)
Feb 05, 2016 7.820 7.820 7.680 7.760 27,320 -0.41(-5.02%)
Feb 04, 2016 8.200 8.270 7.940 8.170 52,496 +0.05(+0.62%)
Feb 03, 2016 8.220 8.220 7.900 8.120 46,108 -0.61(-6.99%)
Feb 02, 2016 8.690 8.911 8.570 8.730 316,450 -0.36(-3.96%)
Feb 01, 2016 9.098 9.150 9.080 9.090 162,150 +0.02(+0.22%)
Jan 29, 2016 8.860 9.070 8.860 9.070 14,589 +0.64(+7.59%)
Jan 28, 2016 8.350 8.450 8.350 8.430 13,474 -0.11(-1.29%)
Jan 27, 2016 8.590 8.660 8.460 8.540 23,946 +0.19(+2.28%)
Jan 26, 2016 8.350 8.390 8.310 8.350 42,650 +0.01(+0.12%)
Jan 25, 2016 8.420 8.440 8.320 8.340 49,068 -0.31(-3.58%)
Jan 22, 2016 8.550 8.660 8.480 8.650 22,013 +0.43(+5.23%)
Jan 21, 2016 8.100 8.240 8.020 8.220 31,108 -0.12(-1.50%)
Jan 20, 2016 8.290 8.410 8.179 8.345 39,129 -0.49(-5.60%)
Jan 19, 2016 8.815 8.920 8.740 8.840 52,222 +0.27(+3.15%)
Jan 15, 2016 8.570 8.570 8.570 0 -0.44(-4.83%)
Jan 14, 2016 8.860 9.080 8.860 9.005 76,745 -0.04(-0.50%)
Jan 13, 2016 9.190 9.300 8.990 9.050 50,335 -0.00(-0.06%)
Jan 12, 2016 9.160 9.160 8.980 9.055 92,158 -0.17(-1.79%)
Jan 11, 2016 9.180 9.250 9.170 9.220 14,229 +0.04(+0.44%)
Jan 08, 2016 9.260 9.390 9.150 9.180 36,773 -0.07(-0.76%)
Jan 07, 2016 9.260 9.330 9.230 9.250 23,409 -0.28(-2.94%)
Jan 06, 2016 9.560 9.600 9.520 9.530 9,205 -0.44(-4.41%)
Jan 05, 2016 10.05 10.05 9.950 9.970 98,264 -0.09(-0.89%)
Jan 04, 2016 10.10 10.10 9.962 10.06 8,424 -0.27(-2.61%)
Dec 31, 2015 10.33 10.33 10.33 0 -0.07(-0.67%)
Dec 30, 2015 10.42 10.45 10.39 10.40 7,231 -0.19(-1.79%)
Dec 29, 2015 10.53 10.60 10.52 10.59 10,802 +0.10(+0.95%)
Dec 28, 2015 10.47 10.49 10.42 10.49 15,887 +0.18(+1.75%)
Dec 24, 2015 10.31 10.31 10.31 0 +0.04(+0.44%)
Dec 23, 2015 10.24 10.28 10.20 10.27 19,196 +0.16(+1.53%)
Dec 22, 2015 10.09 10.19 10.06 10.11 35,244 -0.17(-1.65%)
Dec 21, 2015 10.29 10.29 10.23 10.28 18,335 +0.10(+0.98%)
Dec 18, 2015 10.23 10.23 10.16 10.18 12,180 -0.12(-1.17%)
Dec 17, 2015 10.37 10.37 10.28 10.30 18,886 -0.19(-1.81%)
Dec 16, 2015 10.35 10.49 10.31 10.49 9,493 +0.35(+3.45%)
Dec 15, 2015 10.01 10.21 10.01 10.14 20,510 +0.00(+0.00%)
Dec 14, 2015 10.14 10.19 10.01 10.14 136,792 -0.12(-1.17%)
Dec 11, 2015 10.46 10.46 10.24 10.26 24,564 -0.12(-1.16%)
Dec 10, 2015 10.33 10.39 10.33 10.38 15,437 +0.00(+0.00%)
Dec 09, 2015 10.48 10.52 10.33 10.38 914,635 -0.04(-0.43%)
Dec 08, 2015 10.37 10.43 10.37 10.43 7,985 -0.08(-0.81%)
Dec 07, 2015 10.56 10.56 10.46 10.51 107,272 -0.03(-0.28%)
Dec 04, 2015 10.41 10.54 10.41 10.54 101,551 +0.08(+0.76%)
Dec 03, 2015 10.53 10.57 10.39 10.46 91,510 -0.17(-1.60%)
Dec 02, 2015 10.70 10.70 10.60 10.63 28,348 +0.04(+0.38%)
Dec 01, 2015 10.55 10.66 10.55 10.59 848,334 +0.10(+0.95%)
Nov 30, 2015 10.27 10.49 10.27 10.49 41,795 -0.01(-0.10%)
Nov 27, 2015 10.65 10.41 10.50 32,532 +0.09(+0.86%)
Nov 25, 2015 10.41 10.41 10.41 0 -0.08(-0.76%)
Nov 24, 2015 10.47 10.54 10.40 10.49 14,975 +0.27(+2.64%)
Nov 23, 2015 10.30 10.21 10.22 24,833 -0.05(-0.49%)
Nov 20, 2015 10.33 10.37 10.26 10.27 7,312 +0.01(+0.10%)
Nov 19, 2015 10.25 10.27 10.22 10.26 25,498 -0.06(-0.58%)
Nov 18, 2015 10.25 10.33 10.23 10.32 19,181 +0.03(+0.29%)
Nov 17, 2015 10.22 10.31 10.22 10.29 54,478 +0.18(+1.83%)
Nov 16, 2015 9.945 10.12 9.940 10.11 43,167 +0.05(+0.50%)
Nov 13, 2015 10.01 10.13 10.01 10.05 43,385 -0.06(-0.64%)
Nov 12, 2015 10.23 10.32 10.12 10.12 85,089 -0.28(-2.69%)
Nov 11, 2015 10.37 10.40 10.37 10.40 6,753 +0.07(+0.68%)
Nov 10, 2015 10.25 10.33 10.25 10.33 9,257 +0.19(+1.87%)
Nov 09, 2015 10.14 10.24 10.07 10.14 10,192 +0.11(+1.05%)
Nov 06, 2015 10.08 10.08 10.01 10.04 12,912 +0.06(+0.65%)
Nov 05, 2015 9.810 9.980 9.810 9.970 14,109 -0.10(-0.99%)
Nov 04, 2015 9.935 10.07 9.935 10.07 30,164 +0.07(+0.70%)
Nov 03, 2015 9.980 10.07 9.900 10.00 19,071 -0.01(-0.10%)
Nov 02, 2015 9.920 10.01 9.920 10.01 22,300 +0.19(+1.93%)
Oct 30, 2015 9.790 9.870 9.790 9.820 25,273 -0.05(-0.51%)
Oct 29, 2015 9.822 9.870 9.820 9.870 33,063 -0.16(-1.60%)
Oct 28, 2015 9.956 10.03 9.880 10.03 39,249 +0.00(+0.00%)
Oct 27, 2015 9.669 10.10 9.669 10.03 48,562 +0.23(+2.35%)
Oct 26, 2015 9.660 9.800 9.660 9.800 43,760 +0.03(+0.31%)
Oct 23, 2015 9.850 9.850 9.630 9.770 50,029 +0.06(+0.62%)
Oct 22, 2015 9.650 9.800 9.650 9.710 62,301 +0.21(+2.21%)
Oct 21, 2015 9.450 9.540 9.450 9.500 61,328 +0.18(+1.93%)
Oct 20, 2015 9.320 9.370 9.310 9.320 20,170 -0.09(-1.01%)
Oct 19, 2015 9.450 9.490 9.400 9.415 47,657 -0.30(-3.04%)
Oct 16, 2015 9.720 9.720 9.660 9.710 7,573 +0.06(+0.62%)
Oct 15, 2015 9.590 9.650 9.590 9.650 3,353 +0.09(+0.94%)
Oct 14, 2015 9.620 9.620 9.430 9.560 19,343 +0.00(+0.00%)
Oct 13, 2015 9.600 9.700 9.560 9.560 28,021 -0.08(-0.83%)
Oct 12, 2015 9.500 9.700 9.500 9.640 55,693 +0.12(+1.21%)
Oct 09, 2015 9.460 9.530 9.460 9.525 41,465 +0.46(+5.13%)
Oct 08, 2015 8.889 9.060 8.889 9.060 168,626 +0.34(+3.90%)
Oct 07, 2015 8.752 8.860 8.720 8.720 55,079 +0.10(+1.16%)
Oct 06, 2015 8.430 8.640 8.430 8.620 70,983 +0.09(+1.06%)
Oct 05, 2015 8.400 8.550 8.400 8.530 44,217 +0.25(+3.02%)
Oct 02, 2015 8.020 8.280 8.000 8.280 17,812 +0.11(+1.35%)
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.