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

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2017 7.170 7.210 7.150 7.180 65,514 +0.05(+0.70%)
Mar 30, 2017 7.140 7.190 7.090 7.130 45,181 +0.03(+0.45%)
Mar 29, 2017 7.107 7.145 7.088 7.098 85,576 +0.04(+0.54%)
Mar 28, 2017 7.080 7.110 7.030 7.060 69,839 -0.03(-0.42%)
Mar 27, 2017 7.020 7.090 6.990 7.090 51,479 -0.04(-0.56%)
Mar 24, 2017 7.130 7.140 7.101 7.130 85,882 -0.01(-0.14%)
Mar 23, 2017 7.060 7.160 7.060 7.140 93,018 +0.08(+1.13%)
Mar 22, 2017 7.000 7.060 7.000 7.060 106,654 +0.03(+0.50%)
Mar 21, 2017 7.150 7.150 6.990 7.025 66,305 -0.06(-0.92%)
Mar 20, 2017 7.064 7.110 7.064 7.090 114,438 +0.01(+0.21%)
Mar 17, 2017 7.040 7.090 7.040 7.075 48,954 -0.11(-1.53%)
Mar 16, 2017 7.250 7.250 7.170 7.185 87,924 +0.01(+0.21%)
Mar 15, 2017 7.245 7.260 7.170 7.170 659,609 -0.08(-1.10%)
Mar 14, 2017 7.245 7.260 7.220 7.250 58,955 +0.01(+0.14%)
Mar 13, 2017 7.280 7.280 7.210 7.240 88,467 +0.00(+0.07%)
Mar 10, 2017 7.110 7.290 7.110 7.235 109,040 +0.17(+2.33%)
Mar 09, 2017 6.969 7.080 6.969 7.070 235,292 +0.07(+0.93%)
Mar 08, 2017 6.985 7.050 6.985 7.005 125,456 -0.04(-0.64%)
Mar 07, 2017 7.080 7.080 7.040 7.050 75,786 +0.00(+0.00%)
Mar 06, 2017 7.045 7.070 7.000 7.050 81,632 +0.04(+0.50%)
Mar 03, 2017 7.015 7.040 7.000 7.015 99,504 -0.06(-0.78%)
Mar 02, 2017 7.035 7.120 7.035 7.070 98,043 -0.25(-3.35%)
Mar 01, 2017 7.290 7.340 7.240 7.315 106,697 +0.39(+5.56%)
Feb 28, 2017 6.980 7.000 6.930 6.930 131,442 -0.07(-1.00%)
Feb 27, 2017 6.900 7.000 6.900 7.000 98,812 -0.02(-0.28%)
Feb 24, 2017 7.010 7.030 7.000 7.020 87,182 -0.03(-0.35%)
Feb 23, 2017 7.150 7.150 7.000 7.045 71,363 -0.07(-0.91%)
Feb 22, 2017 7.076 7.120 7.076 7.110 89,669 -0.03(-0.42%)
Feb 21, 2017 7.020 7.150 7.020 7.140 103,200 +0.21(+3.03%)
Feb 17, 2017 6.930 6.930 6.930 0 -0.02(-0.29%)
Feb 16, 2017 6.960 6.970 6.910 6.950 112,971 -0.03(-0.43%)
Feb 15, 2017 6.980 7.010 6.960 6.980 79,534 -0.03(-0.50%)
Feb 14, 2017 6.970 7.040 6.938 7.015 80,242 -0.02(-0.21%)
Feb 13, 2017 6.920 7.060 6.920 7.030 71,799 +0.12(+1.74%)
Feb 10, 2017 6.790 6.960 6.790 6.910 101,558 +0.08(+1.17%)
Feb 09, 2017 6.805 6.830 6.730 6.830 135,386 -0.02(-0.29%)
Feb 08, 2017 6.840 6.860 6.820 6.850 128,973 -0.04(-0.58%)
Feb 07, 2017 6.910 6.940 6.890 6.890 93,277 -0.02(-0.29%)
Feb 06, 2017 7.040 7.040 6.860 6.910 119,229 -0.22(-3.15%)
Feb 03, 2017 7.086 7.140 7.070 7.135 119,814 -0.02(-0.25%)
Feb 02, 2017 7.090 7.260 7.090 7.153 243,636 -0.09(-1.27%)
Feb 01, 2017 7.216 7.270 7.170 7.245 68,043 -0.05(-0.69%)
Jan 31, 2017 7.280 7.310 7.214 7.295 160,899 -0.07(-0.88%)
Jan 30, 2017 7.510 7.510 7.210 7.360 209,614 -0.17(-2.32%)
Jan 27, 2017 7.480 7.550 7.480 7.535 56,998 -0.08(-0.99%)
Jan 26, 2017 7.470 7.650 7.470 7.610 121,049 -0.10(-1.30%)
Jan 25, 2017 7.440 7.710 7.440 7.710 62,209 -0.06(-0.77%)
Jan 24, 2017 7.520 7.780 7.520 7.770 99,239 +0.00(+0.00%)
Jan 23, 2017 7.730 7.815 7.730 7.770 66,020 -0.09(-1.08%)
Jan 20, 2017 7.940 7.947 7.840 7.855 54,605 +0.03(+0.32%)
Jan 19, 2017 7.855 7.860 7.793 7.830 136,077 -0.10(-1.32%)
Jan 18, 2017 7.920 7.940 7.840 7.935 81,918 +0.01(+0.19%)
Jan 17, 2017 7.990 7.990 7.870 7.920 85,713 -0.12(-1.49%)
Jan 13, 2017 8.040 8.040 8.040 0 +0.04(+0.53%)
Jan 12, 2017 7.950 8.000 7.880 7.998 97,959 +0.01(+0.10%)
Jan 11, 2017 7.990 8.020 7.910 7.990 58,456 -0.02(-0.19%)
Jan 10, 2017 8.030 8.060 7.980 8.005 60,846 -0.05(-0.62%)
Jan 09, 2017 8.070 8.110 8.050 8.055 56,906 -0.09(-1.04%)
Jan 06, 2017 7.980 8.140 7.980 8.140 90,527 -0.14(-1.75%)
Jan 05, 2017 8.270 8.320 8.260 8.285 65,106 -0.11(-1.25%)
Jan 04, 2017 8.330 8.390 8.310 8.390 104,974 +0.17(+2.07%)
Jan 03, 2017 8.160 8.280 8.150 8.220 90,654 +0.09(+1.11%)
Dec 30, 2016 8.130 8.130 8.130 0 -0.03(-0.37%)
Dec 29, 2016 8.250 8.250 8.120 8.160 41,759 -0.17(-2.04%)
Dec 28, 2016 8.405 8.405 8.330 8.330 61,959 -0.09(-1.07%)
Dec 27, 2016 8.580 8.580 8.390 8.420 91,248 -0.15(-1.75%)
Dec 23, 2016 8.570 8.570 8.570 0 +0.03(+0.35%)
Dec 22, 2016 8.590 8.590 8.400 8.540 266,268 +0.10(+1.18%)
Dec 21, 2016 8.340 8.465 8.340 8.440 119,067 -0.16(-1.86%)
Dec 20, 2016 8.410 8.630 8.410 8.600 181,861 -0.07(-0.81%)
Dec 19, 2016 8.652 8.700 8.560 8.670 107,585 +0.07(+0.87%)
Dec 16, 2016 8.592 8.630 8.570 8.595 92,830 -0.01(-0.17%)
Dec 15, 2016 8.690 8.690 8.574 8.610 100,022 +0.10(+1.18%)
Dec 14, 2016 8.437 8.570 8.437 8.510 77,093 +0.02(+0.24%)
Dec 13, 2016 8.320 8.490 8.320 8.490 67,241 -0.01(-0.12%)
Dec 12, 2016 8.580 8.600 8.490 8.500 89,390 -0.13(-1.56%)
Dec 09, 2016 8.640 8.640 8.600 8.635 84,309 -0.04(-0.52%)
Dec 08, 2016 8.500 8.710 8.500 8.680 77,115 +0.28(+3.33%)
Dec 07, 2016 8.280 8.420 8.280 8.400 61,353 +0.17(+2.07%)
Dec 06, 2016 8.040 8.240 8.040 8.230 105,050 +0.08(+0.98%)
Dec 05, 2016 8.210 8.210 8.150 8.150 62,243 -0.03(-0.37%)
Dec 02, 2016 8.200 8.210 8.160 8.180 89,049 +0.01(+0.12%)
Dec 01, 2016 8.160 8.260 8.160 8.170 88,497 -0.02(-0.24%)
Nov 30, 2016 8.202 8.220 8.160 8.190 93,979 +0.04(+0.49%)
Nov 29, 2016 8.170 8.210 8.130 8.150 107,845 -0.04(-0.49%)
Nov 28, 2016 8.190 8.220 8.160 8.190 34,014 -0.02(-0.18%)
Nov 25, 2016 8.350 8.350 8.090 8.205 81,673 +0.30(+3.80%)
Nov 23, 2016 7.905 7.905 7.905 0 +0.06(+0.73%)
Nov 22, 2016 7.840 7.870 7.800 7.848 170,099 -0.14(-1.78%)
Nov 21, 2016 7.880 7.990 7.880 7.990 106,517 +0.08(+0.97%)
Nov 18, 2016 7.930 7.990 7.860 7.913 125,798 +0.04(+0.55%)
Nov 17, 2016 7.755 7.880 7.730 7.870 159,681 +0.14(+1.81%)
Nov 16, 2016 7.750 7.800 7.710 7.730 232,200 +0.23(+3.07%)
Nov 15, 2016 7.425 7.510 7.350 7.500 182,043 +0.05(+0.74%)
Nov 14, 2016 7.360 7.470 7.360 7.445 204,563 +0.29(+4.13%)
Nov 11, 2016 7.160 7.168 7.110 7.150 65,072 -0.21(-2.92%)
Nov 10, 2016 7.270 7.400 7.270 7.365 85,720 -0.25(-3.28%)
Nov 09, 2016 7.505 7.640 7.460 7.615 72,564 -0.18(-2.37%)
Nov 08, 2016 7.700 7.820 7.700 7.800 102,295 +0.06(+0.78%)
Nov 07, 2016 7.800 7.800 7.660 7.740 82,938 +0.21(+2.79%)
Nov 04, 2016 7.580 7.580 7.490 7.530 105,766 -0.31(-3.95%)
Nov 03, 2016 7.960 7.980 7.810 7.840 113,754 -0.14(-1.75%)
Nov 02, 2016 7.900 8.000 7.790 7.980 59,310 -0.06(-0.75%)
Nov 01, 2016 8.210 8.210 7.990 8.040 60,910 -0.14(-1.71%)
Oct 31, 2016 8.165 8.190 8.140 8.180 68,480 +0.04(+0.49%)
Oct 28, 2016 8.230 8.230 8.104 8.140 60,363 -0.01(-0.09%)
Oct 27, 2016 8.096 8.160 8.090 8.147 34,661 +0.04(+0.52%)
Oct 26, 2016 8.050 8.120 8.050 8.105 69,214 -0.02(-0.25%)
Oct 25, 2016 8.130 8.180 8.100 8.125 71,821 +0.18(+2.33%)
Oct 24, 2016 8.060 8.060 7.870 7.940 160,353 +0.01(+0.06%)
Oct 21, 2016 7.870 7.970 7.870 7.935 101,254 -0.02(-0.25%)
Oct 20, 2016 7.860 7.990 7.860 7.955 106,920 +0.07(+0.82%)
Oct 19, 2016 7.900 7.910 7.860 7.890 49,586 -0.08(-1.00%)
Oct 18, 2016 7.980 7.990 7.930 7.970 37,862 +0.12(+1.53%)
Oct 17, 2016 7.800 7.890 7.800 7.850 96,602 +0.00(+0.00%)
Oct 14, 2016 7.875 7.885 7.830 7.850 60,600 +0.05(+0.64%)
Oct 13, 2016 7.755 7.810 7.710 7.800 99,073 -0.08(-1.08%)
Oct 12, 2016 7.834 7.910 7.834 7.885 69,477 +0.05(+0.70%)
Oct 11, 2016 7.930 7.930 7.800 7.830 46,141 -0.21(-2.61%)
Oct 10, 2016 7.930 8.060 7.930 8.040 38,772 +0.07(+0.88%)
Oct 07, 2016 7.950 7.970 7.930 7.970 72,510 +0.02(+0.31%)
Oct 06, 2016 7.910 7.950 7.910 7.945 49,363 +0.08(+0.95%)
Oct 05, 2016 7.835 7.870 7.835 7.870 63,927 +0.31(+4.10%)
Oct 04, 2016 7.626 7.650 7.540 7.560 43,778 +0.00(+0.00%)
Oct 03, 2016 7.548 7.600 7.510 7.560 148,038 -0.06(-0.79%)
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%)
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.