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

Mazda Motor Corp (OP: MZDAY )

5.105 +0.085 (+1.69%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 20, 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 (%)
Oct 31, 2017 7.180 7.180 7.110 7.159 87,562 +0.03(+0.41%)
Oct 30, 2017 7.160 7.160 7.075 7.130 80,781 -0.01(-0.14%)
Oct 27, 2017 7.105 7.200 7.105 7.140 54,375 -0.02(-0.28%)
Oct 26, 2017 7.136 7.180 7.122 7.160 86,111 +0.08(+1.13%)
Oct 25, 2017 7.090 7.090 7.040 7.080 1,210,959 +0.04(+0.57%)
Oct 24, 2017 7.100 7.100 7.010 7.040 1,766,960 +0.06(+0.86%)
Oct 23, 2017 7.030 7.040 6.970 6.980 590,481 -0.01(-0.21%)
Oct 20, 2017 7.030 7.043 6.980 6.995 2,554,145 +0.03(+0.36%)
Oct 19, 2017 7.070 7.096 6.970 6.970 5,245,302 -0.13(-1.83%)
Oct 18, 2017 7.117 7.122 7.070 7.100 2,011,461 -0.01(-0.14%)
Oct 17, 2017 7.150 7.150 7.100 7.110 2,062,275 -0.03(-0.42%)
Oct 16, 2017 7.140 7.218 7.050 7.140 5,750,092 -0.06(-0.83%)
Oct 13, 2017 7.200 7.210 7.170 7.200 2,410,995 -0.02(-0.28%)
Oct 12, 2017 7.150 7.320 7.150 7.220 2,944,355 -0.22(-2.96%)
Oct 11, 2017 7.460 7.482 7.410 7.440 775,992 -0.13(-1.72%)
Oct 10, 2017 7.550 7.620 7.520 7.570 67,905 -0.10(-1.29%)
Oct 09, 2017 7.630 7.710 7.630 7.669 82,342 +0.04(+0.51%)
Oct 06, 2017 7.680 7.680 7.590 7.630 65,750 +0.05(+0.66%)
Oct 05, 2017 7.660 7.660 7.520 7.580 68,510 -0.11(-1.43%)
Oct 04, 2017 7.650 7.750 7.650 7.690 84,091 -0.05(-0.65%)
Oct 03, 2017 7.675 7.750 7.590 7.740 85,083 +0.13(+1.71%)
Oct 02, 2017 7.670 7.670 7.580 7.610 77,519 -0.01(-0.13%)
Sep 29, 2017 7.700 7.718 7.570 7.620 137,385 -0.08(-1.04%)
Sep 28, 2017 7.754 7.754 7.650 7.700 48,344 +0.10(+1.32%)
Sep 27, 2017 7.629 7.650 7.520 7.600 55,306 +0.03(+0.40%)
Sep 26, 2017 7.546 7.570 7.520 7.570 51,951 +0.12(+1.58%)
Sep 25, 2017 7.440 7.510 7.440 7.452 78,559 -0.05(-0.64%)
Sep 22, 2017 7.400 7.500 7.400 7.500 71,609 +0.03(+0.40%)
Sep 21, 2017 7.510 7.510 7.420 7.470 51,072 +0.04(+0.54%)
Sep 20, 2017 7.340 7.430 7.340 7.430 66,601 +0.05(+0.68%)
Sep 19, 2017 7.450 7.450 7.280 7.380 54,719 +0.00(+0.00%)
Sep 18, 2017 7.330 7.380 7.270 7.380 67,508 +0.04(+0.54%)
Sep 15, 2017 7.390 7.390 7.280 7.340 92,657 +0.11(+1.52%)
Sep 14, 2017 7.210 7.230 7.190 7.230 46,188 -0.05(-0.69%)
Sep 13, 2017 7.278 7.290 7.260 7.280 130,150 +0.02(+0.28%)
Sep 12, 2017 7.270 7.270 7.205 7.260 73,493 +0.03(+0.41%)
Sep 11, 2017 7.100 7.360 7.100 7.230 110,188 +0.10(+1.33%)
Sep 08, 2017 7.180 7.189 7.110 7.135 73,618 -0.02(-0.21%)
Sep 07, 2017 7.190 7.190 7.116 7.150 72,193 -0.01(-0.14%)
Sep 06, 2017 7.100 7.180 7.100 7.160 101,567 +0.00(+0.00%)
Sep 05, 2017 7.190 7.190 7.110 7.160 73,097 -0.18(-2.45%)
Sep 01, 2017 7.368 7.380 7.290 7.340 89,493 +0.01(+0.14%)
Aug 31, 2017 7.270 7.340 7.270 7.330 66,812 +0.08(+1.10%)
Aug 30, 2017 7.180 7.250 7.180 7.250 96,210 -0.04(-0.48%)
Aug 29, 2017 7.337 7.337 7.230 7.285 59,286 -0.00(-0.07%)
Aug 28, 2017 7.330 7.330 7.270 7.290 81,325 -0.04(-0.55%)
Aug 25, 2017 7.220 7.370 7.220 7.330 87,226 +0.04(+0.55%)
Aug 24, 2017 7.346 7.360 7.260 7.290 108,581 +0.04(+0.55%)
Aug 23, 2017 7.340 7.340 7.214 7.250 50,494 -0.09(-1.23%)
Aug 22, 2017 7.350 7.360 7.260 7.340 72,502 +0.09(+1.24%)
Aug 21, 2017 7.260 7.260 7.220 7.250 70,842 -0.14(-1.89%)
Aug 18, 2017 7.270 7.400 7.270 7.390 59,585 +0.09(+1.23%)
Aug 17, 2017 7.365 7.390 7.300 7.300 76,527 -0.13(-1.75%)
Aug 16, 2017 7.440 7.440 7.390 7.430 64,482 +0.01(+0.11%)
Aug 15, 2017 7.310 7.480 7.310 7.422 169,769 -0.03(-0.38%)
Aug 14, 2017 7.470 7.474 7.380 7.450 97,337 +0.04(+0.54%)
Aug 11, 2017 7.499 7.505 7.400 7.410 158,720 -0.01(-0.13%)
Aug 10, 2017 7.435 7.527 7.406 7.420 86,640 -0.15(-1.98%)
Aug 09, 2017 7.639 7.640 7.560 7.570 159,176 -0.07(-0.98%)
Aug 08, 2017 7.690 7.690 7.600 7.645 64,155 -0.06(-0.71%)
Aug 07, 2017 7.612 7.721 7.612 7.700 60,178 -0.01(-0.13%)
Aug 04, 2017 7.810 7.710 7.710 131,599 -0.11(-1.41%)
Aug 03, 2017 7.400 8.030 7.380 7.820 278,276 +0.33(+4.48%)
Aug 02, 2017 7.481 7.490 7.400 7.485 55,682 -0.04(-0.53%)
Aug 01, 2017 7.874 7.874 7.460 7.525 55,230 +0.02(+0.20%)
Jul 31, 2017 7.490 7.510 7.490 7.510 79,150 +0.05(+0.67%)
Jul 28, 2017 7.420 7.464 7.420 7.460 52,182 +0.05(+0.67%)
Jul 27, 2017 7.490 7.490 7.392 7.410 156,350 -0.02(-0.27%)
Jul 26, 2017 7.435 7.480 7.410 7.430 83,561 +0.31(+4.35%)
Jul 25, 2017 7.095 7.160 7.090 7.120 78,473 +0.04(+0.49%)
Jul 24, 2017 7.092 7.110 7.060 7.085 56,579 -0.03(-0.35%)
Jul 21, 2017 7.110 7.170 7.080 7.110 56,385 -0.01(-0.14%)
Jul 20, 2017 7.090 7.080 7.120 48,846 +0.03(+0.42%)
Jul 19, 2017 7.079 7.100 7.055 7.090 154,504 -0.04(-0.56%)
Jul 18, 2017 7.148 7.160 7.040 7.130 62,836 -0.01(-0.14%)
Jul 17, 2017 7.060 7.140 7.055 7.140 249,561 +0.08(+1.13%)
Jul 14, 2017 7.167 7.190 7.012 7.060 82,934 +0.06(+0.86%)
Jul 13, 2017 6.930 7.000 6.930 7.000 109,731 -0.12(-1.69%)
Jul 12, 2017 7.170 7.170 7.050 7.120 106,815 +0.16(+2.30%)
Jul 11, 2017 6.990 7.000 6.880 6.960 254,762 -0.11(-1.56%)
Jul 10, 2017 7.060 7.080 7.040 7.070 51,564 -0.09(-1.26%)
Jul 07, 2017 7.010 7.190 7.010 7.160 154,963 +0.12(+1.70%)
Jul 06, 2017 7.035 7.050 7.010 7.040 84,586 -0.01(-0.14%)
Jul 05, 2017 7.025 7.060 7.000 7.050 51,019 +0.14(+2.03%)
Jul 03, 2017 6.908 6.950 6.880 6.910 119,304 -0.06(-0.86%)
Jun 30, 2017 6.916 6.990 6.916 6.970 104,002 +0.16(+2.35%)
Jun 29, 2017 6.870 6.880 6.790 6.810 92,604 -0.07(-1.02%)
Jun 28, 2017 6.840 6.890 6.800 6.880 140,095 +0.11(+1.62%)
Jun 27, 2017 6.743 6.790 6.743 6.770 228,302 +0.03(+0.45%)
Jun 26, 2017 6.752 6.830 6.740 6.740 96,638 -0.02(-0.30%)
Jun 23, 2017 6.735 6.760 6.720 6.760 100,968 +0.04(+0.60%)
Jun 22, 2017 6.740 6.740 6.690 6.720 95,486 +0.05(+0.75%)
Jun 21, 2017 6.670 6.687 6.640 6.670 59,199 +0.02(+0.30%)
Jun 20, 2017 6.690 6.700 6.650 6.650 100,155 -0.06(-0.97%)
Jun 19, 2017 6.679 6.720 6.679 6.715 108,216 -0.04(-0.52%)
Jun 16, 2017 6.761 6.781 6.742 6.750 74,666 -0.03(-0.44%)
Jun 15, 2017 6.760 6.780 6.700 6.780 309,705 -0.11(-1.60%)
Jun 14, 2017 6.890 6.910 6.870 6.890 97,795 -0.05(-0.72%)
Jun 13, 2017 6.920 6.970 6.900 6.940 86,833 +0.07(+1.02%)
Jun 12, 2017 6.858 6.890 6.840 6.870 122,385 +0.02(+0.29%)
Jun 09, 2017 6.880 6.930 6.842 6.850 128,728 -0.10(-1.44%)
Jun 08, 2017 6.920 6.950 6.915 6.950 96,534 -0.05(-0.71%)
Jun 07, 2017 6.980 7.000 6.970 7.000 69,664 +0.15(+2.19%)
Jun 06, 2017 6.860 6.916 6.840 6.850 351,441 +0.05(+0.74%)
Jun 05, 2017 6.800 6.820 6.780 6.800 153,948 -0.12(-1.73%)
Jun 02, 2017 6.900 6.940 6.870 6.920 380,918 +0.12(+1.84%)
Jun 01, 2017 6.780 6.870 6.780 6.795 163,924 +0.01(+0.15%)
May 31, 2017 6.780 6.810 6.750 6.785 114,864 -0.03(-0.44%)
May 30, 2017 6.850 6.850 6.780 6.815 101,939 +0.02(+0.22%)
May 26, 2017 6.885 6.900 6.772 6.800 66,549 -0.01(-0.15%)
May 25, 2017 6.850 6.850 6.790 6.810 83,792 -0.01(-0.07%)
May 24, 2017 6.895 6.900 6.790 6.815 73,968 -0.05(-0.80%)
May 23, 2017 6.840 6.870 6.840 6.870 80,975 -0.02(-0.29%)
May 22, 2017 6.900 6.951 6.840 6.890 104,867 -0.02(-0.29%)
May 19, 2017 6.894 6.920 6.844 6.910 112,536 +0.11(+1.62%)
May 18, 2017 6.704 6.810 6.700 6.800 132,333 +0.05(+0.77%)
May 17, 2017 6.770 6.775 6.720 6.748 154,356 -0.03(-0.47%)
May 16, 2017 6.800 6.842 6.760 6.780 74,162 -0.14(-2.02%)
May 15, 2017 6.910 6.950 6.880 6.920 144,385 +0.04(+0.65%)
May 12, 2017 6.880 6.896 6.860 6.875 80,662 -0.04(-0.51%)
May 11, 2017 6.900 6.930 6.880 6.910 110,378 -0.10(-1.43%)
May 10, 2017 6.973 7.015 6.970 7.010 70,716 -0.06(-0.78%)
May 09, 2017 7.040 7.080 7.030 7.065 107,684 -0.12(-1.74%)
May 08, 2017 7.160 7.190 7.160 7.190 288,347 +0.01(+0.14%)
May 05, 2017 7.130 7.200 7.130 7.180 104,721 +0.02(+0.35%)
May 04, 2017 7.120 7.170 7.120 7.155 95,552 +0.02(+0.21%)
May 03, 2017 7.090 7.160 7.090 7.140 67,096 +0.03(+0.42%)
May 02, 2017 7.170 7.170 7.090 7.110 67,158 +0.03(+0.42%)
May 01, 2017 7.050 7.110 7.050 7.080 76,282 -0.29(-3.93%)
Apr 28, 2017 7.300 7.400 7.230 7.370 84,389 +0.02(+0.27%)
Apr 27, 2017 7.340 7.430 7.330 7.350 80,048 +0.07(+1.03%)
Apr 26, 2017 7.285 7.312 7.270 7.275 52,503 +0.14(+1.89%)
Apr 25, 2017 7.120 7.170 7.120 7.140 105,663 +0.26(+3.78%)
Apr 24, 2017 7.000 7.200 6.880 6.880 355,789 -0.09(-1.35%)
Apr 21, 2017 6.970 7.030 6.960 6.974 100,689 +0.06(+0.93%)
Apr 20, 2017 6.870 6.950 6.870 6.910 105,687 +0.11(+1.54%)
Apr 19, 2017 6.800 6.860 6.790 6.805 116,301 +0.08(+1.13%)
Apr 18, 2017 6.740 6.770 6.720 6.729 212,335 -0.02(-0.24%)
Apr 17, 2017 6.690 6.750 6.690 6.745 547,090 +0.08(+1.12%)
Apr 13, 2017 6.732 6.738 6.670 6.670 49,557 -0.10(-1.48%)
Apr 12, 2017 6.780 6.810 6.750 6.770 87,098 -0.14(-2.03%)
Apr 11, 2017 6.905 6.920 6.850 6.910 151,574 +0.06(+0.88%)
Apr 10, 2017 6.860 6.870 6.810 6.850 62,765 +0.05(+0.74%)
Apr 07, 2017 6.800 6.830 6.770 6.800 93,898 +0.01(+0.15%)
Apr 06, 2017 6.785 6.800 6.760 6.790 214,363 +0.01(+0.15%)
Apr 05, 2017 6.880 6.880 6.760 6.780 110,942 -0.16(-2.31%)
Apr 04, 2017 6.915 6.950 6.880 6.940 93,556 -0.17(-2.39%)
Apr 03, 2017 7.070 7.110 7.040 7.110 92,017 -0.07(-0.97%)
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%)
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.