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

New America High (NY: HYB )

7.220 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2017 5.654 5.666 5.607 5.666 81,593 +0.02(+0.31%)
May 30, 2017 5.584 5.648 5.584 5.648 87,495 +0.07(+1.26%)
May 26, 2017 5.590 5.625 5.578 5.578 61,021 -0.03(-0.52%)
May 25, 2017 5.625 5.636 5.601 5.607 53,345 -0.02(-0.41%)
May 24, 2017 5.572 5.630 5.555 5.630 77,566 +0.07(+1.26%)
May 23, 2017 5.601 5.607 5.555 5.560 71,485 +0.01(+0.11%)
May 22, 2017 5.619 5.619 5.537 5.555 77,606 +0.01(+0.21%)
May 19, 2017 5.560 5.590 5.537 5.543 72,165 -0.02(-0.32%)
May 18, 2017 5.508 5.578 5.508 5.560 94,720 +0.00(+0.00%)
May 17, 2017 5.572 5.583 5.537 5.560 248,126 -0.02(-0.31%)
May 16, 2017 5.531 5.590 5.531 5.578 177,586 +0.03(+0.53%)
May 15, 2017 5.502 5.549 5.500 5.549 112,389 +0.06(+1.06%)
May 12, 2017 5.502 5.517 5.461 5.490 102,792 -0.01(-0.11%)
May 11, 2017 5.519 5.537 5.496 5.496 94,480 -0.03(-0.53%)
May 10, 2017 5.502 5.531 5.502 5.525 162,145 -0.01(-0.21%)
May 09, 2017 5.519 5.554 5.514 5.537 62,496 +0.01(+0.10%)
May 08, 2017 5.525 5.531 5.508 5.531 29,313 +0.01(+0.21%)
May 05, 2017 5.514 5.543 5.502 5.519 57,850 +0.01(+0.11%)
May 04, 2017 5.525 5.533 5.479 5.514 90,517 -0.01(-0.11%)
May 03, 2017 5.519 5.540 5.519 5.519 40,834 -0.01(-0.11%)
May 02, 2017 5.519 5.543 5.519 5.525 94,041 +0.00(+0.00%)
May 01, 2017 5.514 5.537 5.514 5.525 93,110 +0.00(+0.00%)
Apr 28, 2017 5.514 5.525 5.496 5.525 69,312 +0.03(+0.63%)
Apr 27, 2017 5.490 5.525 5.479 5.490 72,229 +0.00(+0.00%)
Apr 26, 2017 5.525 5.525 5.485 5.490 95,280 -0.01(-0.21%)
Apr 25, 2017 5.519 5.543 5.502 5.502 61,889 -0.01(-0.21%)
Apr 24, 2017 5.502 5.531 5.485 5.514 55,535 +0.02(+0.42%)
Apr 21, 2017 5.490 5.508 5.473 5.490 50,527 -0.01(-0.11%)
Apr 20, 2017 5.473 5.502 5.465 5.496 38,478 +0.01(+0.21%)
Apr 19, 2017 5.455 5.490 5.455 5.485 55,479 +0.02(+0.42%)
Apr 18, 2017 5.473 5.496 5.455 5.461 65,173 -0.02(-0.32%)
Apr 17, 2017 5.438 5.479 5.438 5.479 64,339 +0.05(+0.96%)
Apr 13, 2017 5.444 5.467 5.421 5.426 89,904 -0.02(-0.43%)
Apr 12, 2017 5.490 5.496 5.450 5.450 61,682 -0.06(-1.05%)
Apr 11, 2017 5.444 5.508 5.444 5.508 45,164 +0.07(+1.28%)
Apr 10, 2017 5.432 5.494 5.432 5.438 67,201 -0.01(-0.11%)
Apr 07, 2017 5.398 5.444 5.398 5.444 29,427 +0.05(+0.85%)
Apr 06, 2017 5.403 5.425 5.398 5.398 37,003 +0.00(+0.00%)
Apr 05, 2017 5.427 5.473 5.398 5.398 43,060 -0.02(-0.32%)
Apr 04, 2017 5.427 5.438 5.403 5.415 100,379 -0.07(-1.26%)
Apr 03, 2017 5.421 5.484 5.421 5.484 86,692 +0.05(+0.85%)
Mar 31, 2017 5.444 5.461 5.415 5.438 137,268 +0.01(+0.21%)
Mar 30, 2017 5.438 5.473 5.427 5.427 73,295 -0.01(-0.11%)
Mar 29, 2017 5.421 5.450 5.421 5.432 48,598 +0.01(+0.21%)
Mar 28, 2017 5.363 5.450 5.363 5.421 80,913 +0.07(+1.29%)
Mar 27, 2017 5.288 5.369 5.288 5.352 79,276 +0.02(+0.32%)
Mar 24, 2017 5.369 5.409 5.334 5.334 50,450 -0.03(-0.54%)
Mar 23, 2017 5.357 5.403 5.357 5.363 106,242 -0.02(-0.32%)
Mar 22, 2017 5.288 5.380 5.265 5.380 140,617 +0.10(+1.97%)
Mar 21, 2017 5.300 5.317 5.265 5.277 46,079 -0.02(-0.33%)
Mar 20, 2017 5.317 5.343 5.294 5.294 72,341 -0.03(-0.54%)
Mar 17, 2017 5.323 5.351 5.323 5.323 71,133 -0.02(-0.32%)
Mar 16, 2017 5.323 5.340 5.305 5.340 89,283 +0.02(+0.33%)
Mar 15, 2017 5.219 5.323 5.219 5.323 110,546 +0.12(+2.21%)
Mar 14, 2017 5.253 5.255 5.173 5.207 104,721 -0.06(-1.20%)
Mar 13, 2017 5.311 5.333 5.248 5.270 110,607 -0.06(-1.08%)
Mar 10, 2017 5.299 5.339 5.299 5.328 64,698 +0.02(+0.45%)
Mar 09, 2017 5.351 5.354 5.293 5.304 99,426 -0.07(-1.27%)
Mar 08, 2017 5.419 5.419 5.368 5.372 75,898 -0.06(-1.09%)
Mar 07, 2017 5.431 5.431 5.408 5.431 94,160 +0.02(+0.32%)
Mar 06, 2017 5.414 5.432 5.402 5.414 79,029 +0.00(+0.00%)
Mar 03, 2017 5.471 5.482 5.402 5.414 79,370 -0.06(-1.15%)
Mar 02, 2017 5.482 5.494 5.448 5.477 63,434 -0.01(-0.10%)
Mar 01, 2017 5.448 5.500 5.442 5.482 82,862 +0.06(+1.16%)
Feb 28, 2017 5.408 5.448 5.402 5.419 98,561 +0.00(+0.00%)
Feb 27, 2017 5.408 5.419 5.396 5.419 52,355 +0.02(+0.32%)
Feb 24, 2017 5.396 5.414 5.391 5.402 60,701 +0.00(+0.00%)
Feb 23, 2017 5.385 5.414 5.385 5.402 71,347 +0.02(+0.43%)
Feb 22, 2017 5.414 5.414 5.368 5.379 152,682 -0.03(-0.53%)
Feb 21, 2017 5.379 5.420 5.374 5.408 123,648 +0.03(+0.53%)
Feb 17, 2017 5.379 5.379 5.379 0 -0.01(-0.11%)
Feb 16, 2017 5.431 5.431 5.379 5.385 85,524 -0.05(-0.95%)
Feb 15, 2017 5.437 5.477 5.385 5.437 109,800 +0.00(+0.00%)
Feb 14, 2017 5.477 5.477 5.437 5.437 64,282 -0.02(-0.32%)
Feb 13, 2017 5.505 5.505 5.442 5.454 91,360 -0.02(-0.42%)
Feb 10, 2017 5.505 5.534 5.471 5.477 116,828 -0.01(-0.10%)
Feb 09, 2017 5.443 5.482 5.443 5.482 107,817 +0.06(+1.05%)
Feb 08, 2017 5.408 5.428 5.397 5.425 84,675 -0.01(-0.10%)
Feb 07, 2017 5.397 5.448 5.391 5.431 95,899 +0.03(+0.63%)
Feb 06, 2017 5.386 5.420 5.371 5.397 101,882 +0.01(+0.11%)
Feb 03, 2017 5.431 5.431 5.386 5.391 78,984 -0.03(-0.53%)
Feb 02, 2017 5.391 5.431 5.380 5.420 86,242 +0.01(+0.11%)
Feb 01, 2017 5.380 5.431 5.374 5.414 147,235 +0.04(+0.74%)
Jan 31, 2017 5.414 5.425 5.312 5.374 165,591 -0.02(-0.32%)
Jan 30, 2017 5.437 5.454 5.380 5.391 176,382 -0.07(-1.35%)
Jan 27, 2017 5.488 5.494 5.454 5.465 64,640 -0.02(-0.31%)
Jan 26, 2017 5.465 5.488 5.455 5.482 103,319 +0.03(+0.63%)
Jan 25, 2017 5.488 5.494 5.414 5.448 62,702 -0.02(-0.42%)
Jan 24, 2017 5.460 5.499 5.431 5.471 121,293 +0.02(+0.42%)
Jan 23, 2017 5.443 5.465 5.424 5.448 149,909 +0.02(+0.42%)
Jan 20, 2017 5.369 5.431 5.334 5.425 122,609 +0.04(+0.74%)
Jan 19, 2017 5.329 5.391 5.323 5.386 119,753 +0.04(+0.75%)
Jan 18, 2017 5.323 5.369 5.312 5.346 120,148 +0.03(+0.54%)
Jan 17, 2017 5.329 5.329 5.277 5.317 118,871 +0.01(+0.21%)
Jan 13, 2017 5.306 5.306 5.306 0 +0.03(+0.54%)
Jan 12, 2017 5.300 5.323 5.277 5.277 55,139 -0.03(-0.54%)
Jan 11, 2017 5.306 5.310 5.289 5.306 64,613 +0.02(+0.32%)
Jan 10, 2017 5.283 5.312 5.283 5.289 75,903 +0.00(+0.00%)
Jan 09, 2017 5.277 5.317 5.277 5.289 54,986 +0.00(+0.00%)
Jan 06, 2017 5.295 5.299 5.277 5.289 75,009 -0.01(-0.11%)
Jan 05, 2017 5.289 5.323 5.289 5.295 139,754 -0.04(-0.75%)
Jan 04, 2017 5.295 5.334 5.277 5.334 117,394 +0.05(+0.97%)
Jan 03, 2017 5.266 5.300 5.260 5.283 106,853 +0.01(+0.22%)
Dec 30, 2016 5.272 5.272 5.272 0 +0.04(+0.76%)
Dec 29, 2016 5.209 5.272 5.209 5.232 91,676 +0.00(+0.00%)
Dec 28, 2016 5.215 5.295 5.203 5.232 92,653 -0.00(-0.03%)
Dec 27, 2016 5.261 5.290 5.233 5.233 57,799 -0.03(-0.64%)
Dec 23, 2016 5.267 5.267 5.267 0 +0.01(+0.21%)
Dec 22, 2016 5.216 5.267 5.185 5.256 72,344 +0.06(+1.08%)
Dec 21, 2016 5.138 5.211 5.138 5.200 127,919 +0.05(+0.87%)
Dec 20, 2016 5.177 5.188 5.115 5.154 180,612 +0.01(+0.11%)
Dec 19, 2016 5.154 5.183 5.138 5.149 198,491 -0.01(-0.11%)
Dec 16, 2016 5.149 5.171 5.143 5.154 63,582 +0.03(+0.66%)
Dec 15, 2016 5.138 5.149 5.121 5.121 154,563 -0.02(-0.33%)
Dec 14, 2016 5.200 5.233 5.126 5.138 114,247 -0.07(-1.41%)
Dec 13, 2016 5.205 5.233 5.183 5.211 150,838 +0.02(+0.32%)
Dec 12, 2016 5.177 5.205 5.149 5.194 147,322 +0.03(+0.54%)
Dec 09, 2016 5.121 5.183 5.121 5.166 46,242 +0.03(+0.65%)
Dec 08, 2016 5.116 5.138 5.104 5.132 68,149 +0.00(+0.00%)
Dec 07, 2016 5.065 5.132 5.065 5.132 71,752 +0.04(+0.88%)
Dec 06, 2016 5.088 5.088 5.060 5.088 59,526 +0.02(+0.33%)
Dec 05, 2016 5.054 5.102 5.048 5.071 313,098 +0.04(+0.89%)
Dec 02, 2016 5.071 5.071 5.021 5.026 91,542 -0.01(-0.11%)
Dec 01, 2016 5.037 5.093 5.032 5.032 155,739 -0.03(-0.57%)
Nov 30, 2016 5.054 5.082 5.054 5.060 109,010 +0.00(+0.02%)
Nov 29, 2016 5.048 5.065 5.037 5.060 121,143 +0.02(+0.33%)
Nov 28, 2016 5.021 5.071 5.021 5.043 67,791 +0.00(+0.00%)
Nov 25, 2016 5.009 5.054 4.987 5.043 55,653 +0.06(+1.12%)
Nov 23, 2016 4.987 4.987 4.987 0 +0.00(+0.00%)
Nov 22, 2016 4.976 5.015 4.965 4.987 140,772 +0.02(+0.34%)
Nov 21, 2016 4.976 5.004 4.959 4.970 160,677 +0.02(+0.45%)
Nov 18, 2016 4.920 4.953 4.911 4.948 61,097 +0.06(+1.14%)
Nov 17, 2016 4.847 4.953 4.847 4.892 129,498 +0.03(+0.52%)
Nov 16, 2016 4.841 4.886 4.825 4.867 124,843 +0.04(+0.75%)
Nov 15, 2016 4.713 4.854 4.713 4.830 161,628 +0.09(+1.89%)
Nov 14, 2016 4.769 4.780 4.662 4.741 185,215 -0.05(-1.03%)
Nov 11, 2016 4.808 4.852 4.741 4.790 138,157 -0.02(-0.49%)
Nov 10, 2016 4.913 4.913 4.813 4.813 123,990 -0.11(-2.15%)
Nov 09, 2016 4.897 4.963 4.897 4.919 177,226 -0.03(-0.67%)
Nov 08, 2016 4.924 4.980 4.908 4.952 86,293 +0.04(+0.79%)
Nov 07, 2016 4.913 4.947 4.902 4.913 109,598 +0.03(+0.68%)
Nov 04, 2016 4.891 4.919 4.869 4.880 162,336 -0.01(-0.11%)
Nov 03, 2016 4.952 4.963 4.877 4.886 371,216 -0.04(-0.79%)
Nov 02, 2016 4.974 4.991 4.908 4.924 247,969 -0.07(-1.34%)
Nov 01, 2016 5.013 5.041 4.980 4.991 239,617 -0.02(-0.44%)
Oct 31, 2016 5.041 5.066 5.012 5.013 158,567 -0.05(-0.93%)
Oct 28, 2016 5.030 5.091 5.030 5.061 178,041 -0.00(-0.05%)
Oct 27, 2016 5.080 5.080 5.019 5.063 104,497 +0.00(+0.00%)
Oct 26, 2016 5.052 5.097 5.041 5.063 116,458 +0.02(+0.44%)
Oct 25, 2016 5.041 5.063 5.036 5.041 57,587 +0.01(+0.11%)
Oct 24, 2016 5.074 5.102 5.036 5.036 89,173 -0.02(-0.44%)
Oct 21, 2016 5.052 5.080 5.013 5.058 206,438 +0.02(+0.33%)
Oct 20, 2016 5.030 5.074 5.030 5.041 110,778 +0.00(+0.00%)
Oct 19, 2016 4.986 5.069 4.981 5.041 136,633 +0.06(+1.11%)
Oct 18, 2016 4.963 4.986 4.947 4.986 132,817 +0.06(+1.13%)
Oct 17, 2016 4.952 4.958 4.913 4.930 109,002 -0.02(-0.45%)
Oct 14, 2016 4.958 4.986 4.941 4.952 97,847 +0.04(+0.79%)
Oct 13, 2016 4.952 4.963 4.902 4.913 95,104 -0.05(-1.01%)
Oct 12, 2016 4.963 4.980 4.941 4.963 131,787 +0.03(+0.56%)
Oct 11, 2016 5.019 5.019 4.936 4.936 152,161 -0.09(-1.76%)
Oct 10, 2016 4.958 5.085 4.958 5.024 200,555 +0.08(+1.56%)
Oct 07, 2016 5.019 5.041 4.936 4.947 223,430 -0.09(-1.75%)
Oct 06, 2016 5.063 5.074 5.007 5.035 115,824 -0.03(-0.55%)
Oct 05, 2016 5.074 5.082 5.052 5.063 219,427 +0.00(+0.00%)
Oct 04, 2016 5.079 5.079 5.046 5.063 158,772 -0.02(-0.33%)
Oct 03, 2016 5.074 5.079 5.046 5.079 91,953 -0.01(-0.11%)
Sep 30, 2016 5.068 5.101 5.052 5.085 77,800 +0.03(+0.55%)
Sep 29, 2016 5.063 5.074 5.042 5.057 70,513 +0.00(+0.00%)
Sep 28, 2016 5.057 5.063 5.041 5.057 127,927 +0.02(+0.33%)
Sep 27, 2016 5.035 5.068 5.024 5.041 76,351 +0.02(+0.33%)
Sep 26, 2016 5.013 5.057 5.013 5.024 120,959 -0.01(-0.22%)
Sep 23, 2016 5.052 5.079 5.030 5.035 113,602 +0.01(+0.11%)
Sep 22, 2016 5.024 5.068 5.019 5.030 192,004 +0.02(+0.33%)
Sep 21, 2016 4.985 5.013 4.980 5.013 237,154 +0.04(+0.78%)
Sep 20, 2016 4.947 4.985 4.925 4.974 87,798 +0.05(+1.01%)
Sep 19, 2016 4.925 4.952 4.908 4.925 144,090 +0.00(+0.00%)
Sep 16, 2016 4.952 4.952 4.897 4.925 192,491 -0.01(-0.22%)
Sep 15, 2016 4.858 4.936 4.858 4.936 134,870 +0.07(+1.48%)
Sep 14, 2016 4.847 4.864 4.825 4.864 127,900 +0.05(+1.03%)
Sep 13, 2016 4.907 4.951 4.798 4.814 204,169 -0.09(-1.90%)
Sep 12, 2016 4.886 4.973 4.880 4.907 132,517 -0.03(-0.56%)
Sep 09, 2016 5.099 5.099 4.935 4.935 170,278 -0.18(-3.54%)
Sep 08, 2016 5.088 5.127 5.088 5.116 93,219 +0.04(+0.76%)
Sep 07, 2016 5.034 5.127 5.034 5.077 165,945 +0.04(+0.76%)
Sep 06, 2016 5.045 5.061 5.039 5.039 112,490 +0.00(+0.00%)
Sep 02, 2016 5.061 5.039 5.039 5.039 139,699 -0.02(-0.33%)
Sep 01, 2016 5.017 5.061 5.006 5.056 209,055 +0.03(+0.55%)
Aug 31, 2016 5.045 5.045 5.021 5.028 168,912 -0.02(-0.33%)
Aug 30, 2016 5.056 5.056 5.019 5.045 187,564 +0.01(+0.11%)
Aug 29, 2016 5.061 5.083 5.039 5.039 146,365 -0.02(-0.33%)
Aug 26, 2016 5.056 5.061 5.045 5.056 87,051 +0.01(+0.11%)
Aug 25, 2016 5.045 5.061 5.028 5.050 98,820 +0.02(+0.33%)
Aug 24, 2016 5.034 5.056 5.023 5.034 149,753 +0.02(+0.33%)
Aug 23, 2016 5.017 5.028 5.001 5.017 136,777 +0.03(+0.66%)
Aug 22, 2016 4.973 5.061 4.973 4.984 207,754 +0.01(+0.22%)
Aug 19, 2016 5.006 5.006 4.951 4.973 143,868 -0.01(-0.22%)
Aug 18, 2016 5.023 5.034 4.962 4.984 171,334 -0.01(-0.11%)
Aug 17, 2016 5.034 5.039 4.973 4.990 278,859 -0.01(-0.20%)
Aug 16, 2016 4.990 5.012 4.973 5.000 185,869 +0.02(+0.42%)
Aug 15, 2016 4.979 4.990 4.968 4.979 176,475 +0.04(+0.89%)
Aug 12, 2016 4.929 4.957 4.914 4.935 178,571 +0.03(+0.56%)
Aug 11, 2016 4.902 4.957 4.891 4.908 252,124 +0.04(+0.90%)
Aug 10, 2016 4.929 4.946 4.853 4.864 199,200 -0.05(-1.00%)
Aug 09, 2016 4.870 4.957 4.870 4.913 312,398 +0.03(+0.67%)
Aug 08, 2016 4.875 4.897 4.859 4.880 257,385 +0.03(+0.56%)
Aug 05, 2016 4.804 4.870 4.804 4.853 210,305 +0.03(+0.68%)
Aug 04, 2016 4.777 4.859 4.776 4.820 233,434 +0.04(+0.80%)
Aug 03, 2016 4.761 4.793 4.755 4.782 236,942 +0.02(+0.34%)
Aug 02, 2016 4.788 4.793 4.761 4.766 203,386 -0.03(-0.57%)
Aug 01, 2016 4.782 4.820 4.782 4.793 397,926 -0.01(-0.11%)
Jul 29, 2016 4.782 4.820 4.761 4.799 221,827 +0.03(+0.69%)
Jul 28, 2016 4.766 4.788 4.761 4.766 111,524 +0.02(+0.46%)
Jul 27, 2016 4.771 4.793 4.739 4.744 125,126 -0.01(-0.11%)
Jul 26, 2016 4.750 4.782 4.739 4.750 128,625 +0.00(+0.00%)
Jul 25, 2016 4.788 4.793 4.750 4.750 146,344 -0.02(-0.46%)
Jul 22, 2016 4.777 4.793 4.744 4.771 105,385 -0.02(-0.45%)
Jul 21, 2016 4.788 4.793 4.782 4.793 118,543 +0.01(+0.11%)
Jul 20, 2016 4.722 4.793 4.722 4.788 141,618 +0.08(+1.62%)
Jul 19, 2016 4.771 4.777 4.701 4.712 174,547 -0.05(-1.14%)
Jul 18, 2016 4.733 4.777 4.717 4.766 205,873 +0.05(+1.16%)
Jul 15, 2016 4.701 4.722 4.690 4.712 110,086 -0.01(-0.23%)
Jul 14, 2016 4.706 4.722 4.679 4.722 138,431 +0.05(+1.17%)
Jul 13, 2016 4.701 4.712 4.663 4.668 137,397 -0.03(-0.58%)
Jul 12, 2016 4.733 4.755 4.684 4.695 160,549 -0.02(-0.34%)
Jul 11, 2016 4.690 4.717 4.679 4.711 224,046 +0.04(+0.93%)
Jul 08, 2016 4.636 4.679 4.636 4.668 148,923 +0.03(+0.70%)
Jul 07, 2016 4.625 4.652 4.614 4.636 79,748 +0.03(+0.59%)
Jul 06, 2016 4.592 4.619 4.576 4.609 182,634 +0.02(+0.35%)
Jul 05, 2016 4.625 4.636 4.587 4.592 219,049 -0.07(-1.51%)
Jul 01, 2016 4.652 4.663 4.663 4.663 239,775 +0.04(+0.82%)
Jun 30, 2016 4.652 4.657 4.609 4.625 143,534 +0.00(+0.00%)
Jun 29, 2016 4.614 4.660 4.598 4.625 309,805 +0.02(+0.35%)
Jun 28, 2016 4.571 4.609 4.571 4.609 180,280 +0.07(+1.55%)
Jun 27, 2016 4.641 4.642 4.538 4.538 179,446 -0.10(-2.22%)
Jun 24, 2016 4.598 4.652 4.457 4.641 192,504 -0.04(-0.81%)
Jun 23, 2016 4.695 4.695 4.657 4.679 217,163 +0.03(+0.70%)
Jun 22, 2016 4.657 4.690 4.641 4.647 104,831 -0.01(-0.23%)
Jun 21, 2016 4.663 4.674 4.657 4.657 83,468 -0.01(-0.12%)
Jun 20, 2016 4.663 4.690 4.657 4.663 100,077 +0.00(+0.00%)
Jun 17, 2016 4.647 4.679 4.636 4.663 80,405 +0.03(+0.70%)
Jun 16, 2016 4.652 4.690 4.614 4.630 222,068 -0.04(-0.81%)
Jun 15, 2016 4.701 4.728 4.668 4.668 138,838 -0.02(-0.35%)
Jun 14, 2016 4.722 4.749 4.679 4.684 109,118 -0.05(-1.14%)
Jun 13, 2016 4.744 4.781 4.712 4.738 344,979 +0.01(+0.23%)
Jun 10, 2016 4.760 4.771 4.712 4.728 82,543 -0.01(-0.23%)
Jun 09, 2016 4.798 4.808 4.738 4.738 119,720 -0.09(-1.78%)
Jun 08, 2016 4.798 4.835 4.776 4.824 114,689 +0.06(+1.24%)
Jun 07, 2016 4.749 4.830 4.749 4.765 160,517 +0.04(+0.80%)
Jun 06, 2016 4.701 4.733 4.701 4.728 170,581 +0.03(+0.57%)
Jun 03, 2016 4.658 4.701 4.651 4.701 85,529 +0.05(+1.04%)
Jun 02, 2016 4.663 4.669 4.626 4.653 136,567 +0.00(+0.00%)
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.