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

National Cinemedia (NQ: NCMI )

7.200 +0.190 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2016 0.3584 0.3617 0.3565 0.3584 10,026,691 -0.00(-0.40%)
Aug 30, 2016 0.3512 0.3601 0.3497 0.3598 6,182,285 +0.01(+2.11%)
Aug 29, 2016 0.3538 0.3548 0.3509 0.3524 6,288,327 -0.00(-0.74%)
Aug 26, 2016 0.3596 0.3615 0.3529 0.3550 5,579,617 -0.01(-1.40%)
Aug 25, 2016 0.3560 0.3601 0.3553 0.3601 6,066,607 +0.00(+0.81%)
Aug 24, 2016 0.3584 0.3589 0.3560 0.3572 7,543,848 -0.00(-0.20%)
Aug 23, 2016 0.3629 0.3663 0.3572 0.3579 7,920,750 +0.04(+13.97%)
Aug 22, 2016 0.3118 0.3140 0.3087 0.3140 11,941,794 +0.00(+0.72%)
Aug 19, 2016 0.3159 0.3167 0.3116 0.3118 6,341,254 -0.00(-1.30%)
Aug 18, 2016 0.3118 0.3181 0.3110 0.3159 11,993,195 +0.00(+0.98%)
Aug 17, 2016 0.3136 0.3155 0.3085 0.3128 9,611,053 +0.00(+0.20%)
Aug 16, 2016 0.3159 0.3204 0.3120 0.3122 9,272,439 -0.00(-1.04%)
Aug 15, 2016 0.3202 0.3226 0.3153 0.3155 8,913,556 -0.00(-1.03%)
Aug 12, 2016 0.3187 0.3216 0.3163 0.3187 5,820,956 -0.00(-0.39%)
Aug 11, 2016 0.3149 0.3206 0.3130 0.3200 16,312,067 +0.01(+2.16%)
Aug 10, 2016 0.3146 0.3173 0.3122 0.3132 14,732,953 -0.00(-0.39%)
Aug 09, 2016 0.3079 0.3226 0.2958 0.3144 53,827,988 -0.01(-3.77%)
Aug 08, 2016 0.3304 0.3304 0.3261 0.3268 18,562,028 -0.00(-1.00%)
Aug 05, 2016 0.3196 0.3304 0.3173 0.3300 10,946,121 +0.01(+3.68%)
Aug 04, 2016 0.3161 0.3198 0.3159 0.3183 8,365,731 +0.00(+0.39%)
Aug 03, 2016 0.3173 0.3217 0.3153 0.3171 6,467,978 -0.00(-0.45%)
Aug 02, 2016 0.3218 0.3231 0.3177 0.3185 13,833,115 -0.00(-1.33%)
Aug 01, 2016 0.3208 0.3233 0.3177 0.3229 9,558,385 +0.00(+0.96%)
Jul 29, 2016 0.3210 0.3231 0.3169 0.3198 8,835,065 -0.00(-0.51%)
Jul 28, 2016 0.3212 0.3220 0.3185 0.3214 5,325,361 -0.00(-0.19%)
Jul 27, 2016 0.3259 0.3259 0.3202 0.3220 5,996,744 -0.00(-0.88%)
Jul 26, 2016 0.3257 0.3278 0.3226 0.3249 4,950,790 +0.00(+0.06%)
Jul 25, 2016 0.3272 0.3290 0.3245 0.3247 5,293,058 -0.00(-0.50%)
Jul 22, 2016 0.3208 0.3274 0.3200 0.3263 15,051,836 +0.01(+1.73%)
Jul 21, 2016 0.3196 0.3220 0.3177 0.3208 9,459,140 +0.00(+0.71%)
Jul 20, 2016 0.3183 0.3214 0.3134 0.3185 11,157,913 -0.01(-1.96%)
Jul 19, 2016 0.3255 0.3270 0.3248 0.3249 6,687,323 -0.00(-0.38%)
Jul 18, 2016 0.3282 0.3282 0.3257 0.3261 8,615,136 -0.00(-0.31%)
Jul 15, 2016 0.3282 0.3282 0.3239 0.3272 5,718,982 +0.00(+0.38%)
Jul 14, 2016 0.3284 0.3284 0.3163 0.3259 10,045,016 -0.00(-0.31%)
Jul 13, 2016 0.3263 0.3276 0.3237 0.3270 14,293,972 +0.00(+0.70%)
Jul 12, 2016 0.3243 0.3288 0.3218 0.3247 15,079,266 +0.00(+0.44%)
Jul 11, 2016 0.3210 0.3247 0.3210 0.3233 7,981,025 +0.00(+0.83%)
Jul 08, 2016 0.3200 0.3224 0.3177 0.3206 15,753,182 +0.00(+0.90%)
Jul 07, 2016 0.3167 0.3183 0.3157 0.3177 9,347,957 +0.00(+0.98%)
Jul 05, 2016 0.3142 0.3169 0.3130 0.3146 6,439,233 -0.00(-0.39%)
Jul 01, 2016 0.3165 0.3159 0.3159 0.3159 9,603,014 -0.00(-0.58%)
Jun 30, 2016 0.3073 0.3183 0.3073 0.3177 17,658,048 +0.01(+3.96%)
Jun 29, 2016 0.2993 0.3064 0.2988 0.3056 7,118,800 +0.01(+3.12%)
Jun 28, 2016 0.3017 0.3032 0.2962 0.2964 8,541,664 -0.00(-0.55%)
Jun 27, 2016 0.2964 0.3013 0.2945 0.2980 14,354,582 -0.00(-1.29%)
Jun 24, 2016 0.3058 0.3089 0.2964 0.3019 40,522,868 -0.02(-6.07%)
Jun 23, 2016 0.3159 0.3235 0.3128 0.3214 24,406,614 +0.01(+2.76%)
Jun 22, 2016 0.3073 0.3130 0.3058 0.3128 13,962,909 +0.01(+2.28%)
Jun 21, 2016 0.3021 0.3071 0.3007 0.3058 6,421,498 +0.00(+1.09%)
Jun 20, 2016 0.3044 0.3056 0.3003 0.3025 7,241,530 +0.00(+0.61%)
Jun 17, 2016 0.3058 0.3075 0.3005 0.3007 22,610,056 -0.00(-1.41%)
Jun 16, 2016 0.3005 0.3052 0.2990 0.3050 6,212,629 +0.00(+0.81%)
Jun 15, 2016 0.3015 0.3056 0.3005 0.3025 7,699,951 +0.00(+0.41%)
Jun 14, 2016 0.2958 0.3015 0.2933 0.3013 6,465,006 +0.00(+1.45%)
Jun 13, 2016 0.3015 0.3015 0.2935 0.2970 10,748,799 -0.00(-0.07%)
Jun 10, 2016 0.2999 0.3019 0.2960 0.2972 9,670,006 -0.01(-1.83%)
Jun 09, 2016 0.3005 0.3042 0.2978 0.3027 8,614,357 +0.00(+0.20%)
Jun 08, 2016 0.3017 0.3037 0.2990 0.3021 9,089,538 -0.00(-0.07%)
Jun 07, 2016 0.2988 0.3036 0.2980 0.3023 9,517,411 +0.00(+0.96%)
Jun 06, 2016 0.2968 0.3005 0.2933 0.2995 12,577,415 +0.00(+0.69%)
Jun 03, 2016 0.2988 0.2988 0.2939 0.2974 5,923,807 -0.00(-0.41%)
Jun 02, 2016 0.2997 0.3008 0.2997 0.2986 6,238,987 -0.00(-0.41%)
Jun 01, 2016 0.2997 0.3005 0.2890 0.2999 9,488,616 +0.00(+0.07%)
May 31, 2016 0.2986 0.3017 0.2964 0.2997 12,406,305 +0.00(+0.21%)
May 27, 2016 0.2943 0.2990 0.2990 0.2990 9,130,415 +0.01(+1.82%)
May 26, 2016 0.2933 0.2959 0.2888 0.2937 6,565,665 +0.00(+0.56%)
May 25, 2016 0.2949 0.2964 0.2910 0.2921 7,451,081 -0.00(-1.18%)
May 24, 2016 0.2837 0.2958 0.2837 0.2956 11,982,720 +0.01(+4.42%)
May 23, 2016 0.2824 0.2849 0.2808 0.2830 11,915,972 +0.00(+0.15%)
May 20, 2016 0.2818 0.2842 0.2787 0.2826 11,019,398 +0.00(+0.88%)
May 19, 2016 0.2816 0.2822 0.2773 0.2802 11,237,817 -0.00(-0.22%)
May 18, 2016 0.2791 0.2831 0.2787 0.2808 12,247,278 +0.00(+0.74%)
May 17, 2016 0.2812 0.2832 0.2765 0.2787 20,478,100 +0.04(+15.97%)
May 16, 2016 0.2395 0.2416 0.2376 0.2403 9,574,841 +0.00(+0.94%)
May 13, 2016 0.2419 0.2419 0.2376 0.2381 8,959,456 -0.00(-1.99%)
May 12, 2016 0.2485 0.2517 0.2419 0.2429 13,635,815 -0.00(-1.75%)
May 11, 2016 0.2457 0.2511 0.2440 0.2473 19,774,906 +0.00(+0.21%)
May 10, 2016 0.2393 0.2467 0.2378 0.2467 13,536,501 +0.01(+3.70%)
May 09, 2016 0.2428 0.2435 0.2372 0.2379 12,360,944 -0.00(-1.99%)
May 06, 2016 0.2393 0.2440 0.2376 0.2428 13,475,906 +0.00(+0.65%)
May 05, 2016 0.2419 0.2466 0.2364 0.2412 26,390,540 -0.01(-2.65%)
May 04, 2016 0.2460 0.2504 0.2433 0.2478 11,838,333 +0.00(+0.03%)
May 03, 2016 0.2457 0.2521 0.2440 0.2477 10,571,333 -0.00(-0.10%)
May 02, 2016 0.2469 0.2500 0.2441 0.2479 6,243,266 +0.00(+1.06%)
Apr 29, 2016 0.2471 0.2473 0.2440 0.2454 8,611,801 -0.00(-1.18%)
Apr 28, 2016 0.2504 0.2543 0.2478 0.2483 6,740,644 -0.00(-1.51%)
Apr 27, 2016 0.2474 0.2523 0.2458 0.2521 11,485,700 +0.00(+1.67%)
Apr 26, 2016 0.2479 0.2488 0.2448 0.2479 7,390,349 +0.00(+0.14%)
Apr 25, 2016 0.2448 0.2481 0.2435 0.2476 19,692,840 +0.00(+1.06%)
Apr 22, 2016 0.2431 0.2457 0.2431 0.2450 6,292,923 +0.00(+0.85%)
Apr 21, 2016 0.2438 0.2457 0.2422 0.2429 9,585,895 +0.00(+0.07%)
Apr 20, 2016 0.2431 0.2455 0.2410 0.2428 12,125,740 -0.00(-0.35%)
Apr 19, 2016 0.2485 0.2485 0.2435 0.2436 11,900,085 -0.00(-1.26%)
Apr 18, 2016 0.2422 0.2468 0.2422 0.2467 18,596,456 +0.00(+1.21%)
Apr 15, 2016 0.2428 0.2454 0.2427 0.2438 24,046,660 +0.00(+0.00%)
Apr 14, 2016 0.2452 0.2455 0.2419 0.2438 13,405,472 -0.00(-0.77%)
Apr 13, 2016 0.2448 0.2471 0.2410 0.2457 22,915,840 +0.00(+1.28%)
Apr 12, 2016 0.2443 0.2457 0.2414 0.2426 23,590,374 -0.00(-0.85%)
Apr 11, 2016 0.2474 0.2490 0.2438 0.2447 14,983,319 -0.00(-0.70%)
Apr 08, 2016 0.2519 0.2574 0.2462 0.2464 11,936,257 -0.00(-1.79%)
Apr 07, 2016 0.2538 0.2587 0.2493 0.2509 16,301,538 -0.00(-1.83%)
Apr 06, 2016 0.2566 0.2576 0.2542 0.2556 10,532,383 -0.00(-0.40%)
Apr 05, 2016 0.2516 0.2568 0.2492 0.2566 18,397,308 +0.00(+1.64%)
Apr 04, 2016 0.2569 0.2569 0.2521 0.2524 11,076,003 -0.00(-1.42%)
Apr 01, 2016 0.2606 0.2619 0.2526 0.2561 11,331,869 -0.01(-2.56%)
Mar 31, 2016 0.2619 0.2661 0.2606 0.2628 10,089,697 +0.00(+0.66%)
Mar 30, 2016 0.2611 0.2625 0.2576 0.2611 10,140,512 +0.00(+0.07%)
Mar 29, 2016 0.2507 0.2616 0.2504 0.2609 11,194,358 +0.01(+3.71%)
Mar 28, 2016 0.2540 0.2540 0.2497 0.2516 7,105,199 -0.00(-0.34%)
Mar 24, 2016 0.2509 0.2524 0.2524 0.2524 6,354,676 -0.00(-0.14%)
Mar 23, 2016 0.2552 0.2554 0.2526 0.2528 8,357,209 -0.00(-0.95%)
Mar 22, 2016 0.2566 0.2583 0.2540 0.2552 6,797,362 -0.00(-1.34%)
Mar 21, 2016 0.2569 0.2607 0.2562 0.2587 11,970,577 +0.00(+0.67%)
Mar 18, 2016 0.2594 0.2607 0.2568 0.2569 17,867,288 -0.00(-0.40%)
Mar 17, 2016 0.2523 0.2593 0.2523 0.2580 14,225,272 +0.00(+1.70%)
Mar 16, 2016 0.2526 0.2547 0.2511 0.2536 14,586,296 -0.00(-0.20%)
Mar 15, 2016 0.2552 0.2582 0.2530 0.2542 10,216,675 -0.00(-0.41%)
Mar 14, 2016 0.2543 0.2590 0.2533 0.2552 10,917,773 -0.00(-0.34%)
Mar 11, 2016 0.2557 0.2586 0.2538 0.2561 12,934,138 +0.00(+0.30%)
Mar 10, 2016 0.2571 0.2592 0.2528 0.2553 9,287,145 -0.00(-0.71%)
Mar 09, 2016 0.2542 0.2592 0.2542 0.2571 15,151,619 +0.00(+1.60%)
Mar 08, 2016 0.2530 0.2581 0.2526 0.2530 11,600,524 +0.03(+14.86%)
Mar 07, 2016 0.2190 0.2209 0.2181 0.2203 24,834,934 -0.00(-0.20%)
Mar 04, 2016 0.2203 0.2238 0.2175 0.2207 39,143,220 +0.00(+0.67%)
Mar 03, 2016 0.2191 0.2212 0.2172 0.2193 22,875,302 -0.00(-0.47%)
Mar 02, 2016 0.2286 0.2286 0.2185 0.2203 24,274,602 -0.01(-3.61%)
Mar 01, 2016 0.2203 0.2299 0.2191 0.2286 36,550,784 +0.01(+3.75%)
Feb 29, 2016 0.2209 0.2289 0.2178 0.2203 55,776,504 +0.00(+0.67%)
Feb 26, 2016 0.2255 0.2264 0.2159 0.2188 44,486,824 -0.01(-4.19%)
Feb 25, 2016 0.2266 0.2293 0.2256 0.2284 17,688,730 +0.00(+0.78%)
Feb 24, 2016 0.2202 0.2268 0.2184 0.2266 13,558,894 +0.01(+2.67%)
Feb 23, 2016 0.2205 0.2249 0.2205 0.2207 21,853,990 -0.00(-0.27%)
Feb 22, 2016 0.2266 0.2269 0.2193 0.2213 26,020,404 -0.00(-0.20%)
Feb 19, 2016 0.2225 0.2232 0.2188 0.2218 11,742,043 -0.00(-0.46%)
Feb 18, 2016 0.2266 0.2270 0.2206 0.2228 19,764,268 -0.00(-1.88%)
Feb 17, 2016 0.2263 0.2280 0.2257 0.2271 33,849,292 +0.00(+0.72%)
Feb 16, 2016 0.2210 0.2269 0.2185 0.2255 22,073,250 +0.00(+2.20%)
Feb 12, 2016 0.2177 0.2206 0.2206 0.2206 10,104,550 +0.00(+1.42%)
Feb 11, 2016 0.2138 0.2202 0.2083 0.2175 12,294,027 +0.00(+0.41%)
Feb 10, 2016 0.2172 0.2210 0.2153 0.2166 18,716,626 +0.00(+0.48%)
Feb 09, 2016 0.2149 0.2172 0.2126 0.2156 19,026,480 -0.00(-0.41%)
Feb 08, 2016 0.2166 0.2193 0.2141 0.2165 20,002,936 -0.00(-0.94%)
Feb 05, 2016 0.2263 0.2315 0.2174 0.2185 19,224,974 -0.00(-1.79%)
Feb 04, 2016 0.2228 0.2268 0.2216 0.2225 10,850,278 -0.00(-0.20%)
Feb 03, 2016 0.2258 0.2258 0.2196 0.2230 11,726,639 -0.00(-0.39%)
Feb 02, 2016 0.2274 0.2288 0.2233 0.2238 10,675,060 -0.01(-2.75%)
Feb 01, 2016 0.2293 0.2303 0.2252 0.2302 27,300,606 -0.00(-0.13%)
Jan 29, 2016 0.2232 0.2308 0.2232 0.2305 27,560,380 +0.01(+2.96%)
Jan 28, 2016 0.2238 0.2284 0.2213 0.2238 20,236,922 +0.00(+0.80%)
Jan 27, 2016 0.2222 0.2272 0.2205 0.2221 21,523,574 -0.00(-0.40%)
Jan 26, 2016 0.2216 0.2247 0.2209 0.2230 19,382,684 +0.00(+1.14%)
Jan 25, 2016 0.2210 0.2219 0.2151 0.2205 23,209,792 +0.00(+0.27%)
Jan 22, 2016 0.2168 0.2199 0.2150 0.2199 19,194,912 +0.01(+2.47%)
Jan 21, 2016 0.2224 0.2224 0.2144 0.2146 23,896,412 -0.01(-3.00%)
Jan 20, 2016 0.2169 0.2216 0.2075 0.2212 33,285,974 +0.00(+0.87%)
Jan 19, 2016 0.2172 0.2205 0.2144 0.2193 24,960,478 +0.00(+1.92%)
Jan 15, 2016 0.2100 0.2151 0.2151 0.2151 41,856,860 +0.00(+0.00%)
Jan 14, 2016 0.2119 0.2156 0.2092 0.2151 29,296,950 +0.00(+1.74%)
Jan 13, 2016 0.2185 0.2200 0.2103 0.2115 15,858,714 -0.01(-2.58%)
Jan 12, 2016 0.2227 0.2228 0.2131 0.2171 18,427,536 -0.01(-2.26%)
Jan 11, 2016 0.2185 0.2221 0.2172 0.2221 31,081,092 +0.00(+1.82%)
Jan 08, 2016 0.2202 0.2232 0.2181 0.2181 15,818,269 -0.00(-0.74%)
Jan 07, 2016 0.2218 0.2258 0.2197 0.2197 17,904,598 -0.01(-2.74%)
Jan 06, 2016 0.2231 0.2274 0.2231 0.2259 18,339,860 -0.00(-0.07%)
Jan 05, 2016 0.2260 0.2277 0.2231 0.2260 10,571,639 +0.00(+0.46%)
Jan 04, 2016 0.2278 0.2286 0.2210 0.2250 25,252,688 -0.01(-2.80%)
Dec 31, 2015 0.2314 0.2315 0.2315 0.2315 15,323,085 -0.00(-0.44%)
Dec 30, 2015 0.2277 0.2336 0.2266 0.2325 14,976,585 +0.01(+2.20%)
Dec 29, 2015 0.2284 0.2305 0.2241 0.2275 10,308,269 -0.00(-0.06%)
Dec 28, 2015 0.2268 0.2287 0.2244 0.2277 7,567,554 +0.00(+0.00%)
Dec 24, 2015 0.2278 0.2277 0.2277 0.2277 3,481,285 -0.00(-0.39%)
Dec 23, 2015 0.2275 0.2290 0.2260 0.2286 6,913,371 +0.00(+1.24%)
Dec 22, 2015 0.2244 0.2263 0.2221 0.2258 9,411,754 +0.00(+0.99%)
Dec 21, 2015 0.2258 0.2258 0.2213 0.2235 11,475,416 -0.00(-0.07%)
Dec 18, 2015 0.2290 0.2290 0.2234 0.2237 36,214,396 -0.01(-2.88%)
Dec 17, 2015 0.2321 0.2334 0.2282 0.2303 18,899,918 -0.00(-0.76%)
Dec 16, 2015 0.2290 0.2321 0.2288 0.2321 11,030,450 +0.01(+2.34%)
Dec 15, 2015 0.2218 0.2291 0.2127 0.2268 17,062,370 +0.00(+1.18%)
Dec 14, 2015 0.2235 0.2250 0.2217 0.2241 17,417,420 +0.00(+0.46%)
Dec 11, 2015 0.2228 0.2272 0.2169 0.2231 17,688,458 -0.00(-1.62%)
Dec 10, 2015 0.2302 0.2356 0.2263 0.2268 19,222,870 -0.00(-1.85%)
Dec 09, 2015 0.2319 0.2361 0.2311 0.2311 10,802,300 -0.00(-1.01%)
Dec 08, 2015 0.2299 0.2361 0.2288 0.2334 12,057,055 +0.00(+0.76%)
Dec 07, 2015 0.2362 0.2362 0.2312 0.2316 12,350,691 -0.01(-2.18%)
Dec 04, 2015 0.2346 0.2374 0.2299 0.2368 14,076,405 +0.00(+1.39%)
Dec 03, 2015 0.2383 0.2392 0.2328 0.2336 24,696,428 -0.00(-1.55%)
Dec 02, 2015 0.2368 0.2378 0.2343 0.2372 40,707,628 +0.00(+0.44%)
Dec 01, 2015 0.2346 0.2406 0.2330 0.2362 117,862,072 +0.00(+1.01%)
Nov 30, 2015 0.2243 0.2344 0.2243 0.2339 40,347,964 +0.01(+2.52%)
Nov 27, 2015 0.2290 0.2300 0.2277 0.2281 5,985,978 -0.00(-0.13%)
Nov 25, 2015 0.2240 0.2284 0.2284 0.2284 17,453,930 +0.01(+2.79%)
Nov 24, 2015 0.2194 0.2225 0.2188 0.2222 8,467,599 +0.00(+0.80%)
Nov 23, 2015 0.2196 0.2219 0.2191 0.2205 11,066,959 +0.00(+0.27%)
Nov 20, 2015 0.2199 0.2215 0.2126 0.2199 12,681,176 +0.00(+0.34%)
Nov 19, 2015 0.2207 0.2228 0.2184 0.2191 10,979,486 -0.00(-1.46%)
Nov 18, 2015 0.2188 0.2246 0.2123 0.2224 17,859,740 +0.03(+17.34%)
Nov 17, 2015 0.1898 0.1901 0.1884 0.1895 21,709,368 +0.00(+0.07%)
Nov 16, 2015 0.1891 0.1901 0.1865 0.1894 16,184,258 +0.00(+0.13%)
Nov 13, 2015 0.1898 0.1959 0.1886 0.1891 14,376,700 -0.00(-1.51%)
Nov 12, 2015 0.1929 0.1955 0.1915 0.1920 15,002,292 -0.00(-1.36%)
Nov 11, 2015 0.1971 0.1993 0.1932 0.1947 23,618,886 -0.00(-0.58%)
Nov 10, 2015 0.1851 0.1959 0.1840 0.1958 95,582,496 +0.01(+7.68%)
Nov 09, 2015 0.1861 0.1867 0.1799 0.1818 37,433,492 -0.00(-1.83%)
Nov 06, 2015 0.1823 0.1861 0.1804 0.1852 21,484,228 +0.00(+1.03%)
Nov 05, 2015 0.1845 0.1860 0.1827 0.1833 32,980,756 -0.00(-0.61%)
Nov 04, 2015 0.1846 0.1853 0.1806 0.1845 22,624,074 +0.00(+0.14%)
Nov 03, 2015 0.1843 0.1855 0.1820 0.1842 18,506,228 -0.00(-0.41%)
Nov 02, 2015 0.1786 0.1857 0.1779 0.1850 20,440,938 +0.01(+3.52%)
Oct 30, 2015 0.1793 0.1798 0.1764 0.1787 26,956,252 -0.00(-0.42%)
Oct 29, 2015 0.1749 0.1796 0.1711 0.1794 17,454,674 +0.00(+2.37%)
Oct 28, 2015 0.1713 0.1757 0.1713 0.1753 18,378,440 +0.00(+2.35%)
Oct 27, 2015 0.1743 0.1744 0.1701 0.1713 12,432,532 -0.00(-1.87%)
Oct 26, 2015 0.1755 0.1759 0.1736 0.1745 14,491,614 -0.00(-0.43%)
Oct 23, 2015 0.1754 0.1758 0.1734 0.1753 14,862,821 +0.00(+0.94%)
Oct 22, 2015 0.1744 0.1791 0.1719 0.1736 26,917,630 +0.00(+0.07%)
Oct 21, 2015 0.1777 0.1777 0.1733 0.1735 23,596,318 -0.00(-1.92%)
Oct 20, 2015 0.1752 0.1776 0.1745 0.1769 27,143,168 +0.00(+1.01%)
Oct 19, 2015 0.1747 0.1778 0.1747 0.1752 15,884,972 +0.00(+0.07%)
Oct 16, 2015 0.1747 0.1769 0.1744 0.1750 19,554,684 +0.00(+0.43%)
Oct 15, 2015 0.1745 0.1752 0.1715 0.1743 20,993,260 +0.00(+0.29%)
Oct 14, 2015 0.1762 0.1786 0.1734 0.1738 12,763,368 -0.00(-1.50%)
Oct 13, 2015 0.1786 0.1802 0.1763 0.1764 11,777,457 -0.00(-1.75%)
Oct 12, 2015 0.1796 0.1813 0.1784 0.1796 11,404,263 +0.00(+0.00%)
Oct 09, 2015 0.1779 0.1801 0.1764 0.1796 15,045,286 +0.00(+1.49%)
Oct 08, 2015 0.1745 0.1769 0.1736 0.1769 11,304,686 +0.00(+1.30%)
Oct 07, 2015 0.1755 0.1773 0.1731 0.1747 15,564,149 -0.00(-0.36%)
Oct 06, 2015 0.1711 0.1757 0.1709 0.1753 22,802,804 +0.00(+2.20%)
Oct 05, 2015 0.1687 0.1719 0.1674 0.1715 20,407,800 +0.00(+2.10%)
Oct 02, 2015 0.1665 0.1689 0.1655 0.1680 29,906,358 -0.00(-0.30%)
Oct 01, 2015 0.1692 0.1692 0.1667 0.1685 19,066,018 -0.00(-0.22%)
Sep 30, 2015 0.1676 0.1695 0.1666 0.1689 37,853,572 +0.00(+1.28%)
Sep 29, 2015 0.1670 0.1683 0.1642 0.1667 30,708,614 +0.00(+0.00%)
Sep 28, 2015 0.1666 0.1677 0.1653 0.1667 20,477,734 -0.00(-0.23%)
Sep 25, 2015 0.1691 0.1703 0.1671 0.1671 26,390,184 -0.00(-0.52%)
Sep 24, 2015 0.1690 0.1708 0.1677 0.1680 19,664,352 -0.00(-1.04%)
Sep 23, 2015 0.1758 0.1758 0.1692 0.1697 17,473,350 -0.01(-3.09%)
Sep 22, 2015 0.1738 0.1757 0.1706 0.1752 33,646,244 +0.00(+0.65%)
Sep 21, 2015 0.1709 0.1743 0.1698 0.1740 27,696,760 +0.00(+2.52%)
Sep 18, 2015 0.1695 0.1723 0.1689 0.1697 33,287,990 -0.00(-1.39%)
Sep 17, 2015 0.1701 0.1739 0.1696 0.1721 34,515,096 +0.00(+0.88%)
Sep 16, 2015 0.1674 0.1709 0.1664 0.1706 26,059,110 +0.00(+2.11%)
Sep 15, 2015 0.1662 0.1672 0.1647 0.1671 27,365,686 +0.00(+0.30%)
Sep 14, 2015 0.1667 0.1672 0.1651 0.1666 24,153,088 -0.00(-0.07%)
Sep 11, 2015 0.1622 0.1675 0.1617 0.1667 31,621,334 +0.00(+2.08%)
Sep 10, 2015 0.1616 0.1645 0.1598 0.1633 41,836,480 +0.00(+1.01%)
Sep 09, 2015 0.1645 0.1647 0.1611 0.1617 20,172,726 -0.00(-0.93%)
Sep 08, 2015 0.1655 0.1662 0.1617 0.1632 29,076,210 -0.00(-0.38%)
Sep 04, 2015 0.1637 0.1638 0.1638 0.1638 11,491,442 -0.00(-1.03%)
Sep 03, 2015 0.1656 0.1666 0.1645 0.1655 22,798,830 +0.00(+0.42%)
Sep 02, 2015 0.1646 0.1653 0.1623 0.1648 30,630,574 +0.00(+1.31%)
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.