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

ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED
Last Price Updated: 4:10 PM EDT, May 18, 2022 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, 2017 7.250 7.400 7.100 7.350 43,853 +0.10(+1.38%)
Aug 30, 2017 7.050 7.250 6.950 7.250 38,458 +0.15(+2.11%)
Aug 29, 2017 7.000 7.200 6.553 7.100 101,463 +0.05(+0.71%)
Aug 28, 2017 7.200 7.300 6.600 7.050 103,173 +0.05(+0.71%)
Aug 25, 2017 6.050 7.200 6.050 7.000 153,139 +0.90(+14.75%)
Aug 24, 2017 6.150 6.200 6.000 6.100 41,381 -0.05(-0.81%)
Aug 23, 2017 5.600 6.216 5.550 6.150 94,217 +0.55(+9.82%)
Aug 22, 2017 5.300 5.700 5.300 5.600 77,232 +0.25(+4.67%)
Aug 21, 2017 5.250 5.500 5.250 5.350 57,595 +0.05(+0.94%)
Aug 18, 2017 5.150 5.350 5.142 5.300 15,866 +0.05(+0.95%)
Aug 17, 2017 5.250 5.400 5.051 5.250 34,862 -0.05(-0.94%)
Aug 16, 2017 5.200 5.350 5.100 5.300 43,864 +0.10(+1.92%)
Aug 15, 2017 5.200 5.350 5.050 5.200 55,550 -0.05(-0.95%)
Aug 14, 2017 5.350 5.350 4.600 5.250 147,864 -0.15(-2.78%)
Aug 11, 2017 5.400 5.400 4.850 5.400 131,271 -0.04(-0.74%)
Aug 10, 2017 5.750 5.750 5.200 5.440 193,460 -0.26(-4.56%)
Aug 09, 2017 5.500 5.700 4.850 5.700 181,582 +0.45(+8.57%)
Aug 08, 2017 4.300 5.350 4.257 5.250 266,711 +0.90(+20.69%)
Aug 07, 2017 4.350 4.450 4.300 4.350 34,548 -0.05(-1.14%)
Aug 04, 2017 4.450 4.450 4.250 4.400 84,993 +0.10(+2.33%)
Aug 03, 2017 3.650 4.350 3.600 4.300 157,133 +0.75(+21.13%)
Aug 02, 2017 3.400 3.550 3.400 3.550 16,773 +0.07(+2.16%)
Aug 01, 2017 3.550 3.650 3.400 3.475 24,946 -0.07(-2.11%)
Jul 31, 2017 3.650 3.650 3.457 3.550 25,333 -0.15(-4.05%)
Jul 28, 2017 3.600 3.700 3.600 3.700 27,186 +0.08(+2.07%)
Jul 27, 2017 3.750 3.750 3.551 3.625 15,799 -0.08(-2.03%)
Jul 26, 2017 3.550 3.700 3.450 3.700 24,673 +0.15(+4.23%)
Jul 25, 2017 3.494 3.750 3.400 3.550 81,630 +0.10(+2.90%)
Jul 24, 2017 3.350 3.450 3.350 3.450 34,310 +0.10(+2.99%)
Jul 21, 2017 3.250 3.400 3.250 3.350 23,959 +0.05(+1.52%)
Jul 20, 2017 3.300 3.400 3.250 3.300 44,901 +0.00(+0.00%)
Jul 19, 2017 3.450 3.450 3.300 3.300 73,435 -0.05(-1.49%)
Jul 18, 2017 3.500 3.500 3.350 3.350 43,504 -0.10(-2.90%)
Jul 17, 2017 3.650 3.650 3.450 3.450 48,250 -0.15(-4.17%)
Jul 14, 2017 3.650 3.700 3.600 3.600 78,475 -0.05(-1.37%)
Jul 13, 2017 3.700 3.750 3.650 3.650 17,323 +0.00(+0.00%)
Jul 12, 2017 3.700 3.741 3.650 3.650 51,389 +0.00(+0.00%)
Jul 11, 2017 3.700 3.800 3.650 3.650 67,454 -0.10(-2.67%)
Jul 10, 2017 3.950 4.049 3.600 3.750 97,953 -0.10(-2.60%)
Jul 07, 2017 4.100 4.101 3.800 3.850 102,931 -0.30(-7.23%)
Jul 06, 2017 4.250 4.300 4.100 4.150 32,506 -0.10(-2.35%)
Jul 05, 2017 4.350 4.400 4.250 4.250 8,408 -0.15(-3.41%)
Jul 03, 2017 4.400 4.400 4.350 4.400 9,861 +0.05(+1.15%)
Jun 30, 2017 4.250 4.400 4.250 4.350 11,037 +0.00(+0.00%)
Jun 29, 2017 4.350 4.400 4.200 4.350 13,410 +0.05(+1.16%)
Jun 28, 2017 4.300 4.350 4.250 4.300 7,656 +0.00(+0.00%)
Jun 27, 2017 4.314 4.400 4.250 4.300 8,061 +0.05(+1.18%)
Jun 26, 2017 4.300 4.400 4.250 4.250 65,821 +0.00(+0.00%)
Jun 23, 2017 4.300 4.400 4.250 4.250 20,362 +0.00(+0.00%)
Jun 22, 2017 4.300 4.350 4.250 4.250 20,884 +0.05(+1.19%)
Jun 21, 2017 4.250 4.350 4.200 4.200 14,983 -0.10(-2.33%)
Jun 20, 2017 4.250 4.400 4.200 4.300 49,172 +0.05(+1.18%)
Jun 19, 2017 4.250 4.400 4.200 4.250 85,334 +0.00(+0.00%)
Jun 16, 2017 4.330 4.400 4.200 4.250 20,344 +0.00(+0.00%)
Jun 15, 2017 4.350 4.350 4.250 4.250 44,615 -0.15(-3.41%)
Jun 14, 2017 4.450 4.450 4.300 4.400 13,821 -0.05(-1.12%)
Jun 13, 2017 4.357 4.500 4.357 4.450 6,009 +0.00(+0.00%)
Jun 12, 2017 4.400 4.500 4.350 4.450 24,760 +0.05(+1.14%)
Jun 09, 2017 4.350 4.500 4.250 4.400 38,910 +0.05(+1.15%)
Jun 08, 2017 4.200 4.400 4.200 4.350 32,827 +0.10(+2.35%)
Jun 07, 2017 4.360 4.400 4.250 4.250 8,705 +0.00(+0.00%)
Jun 06, 2017 4.354 4.450 4.250 4.250 31,420 -0.10(-2.30%)
Jun 05, 2017 4.350 4.400 4.350 4.350 10,420 +0.00(+0.00%)
Jun 02, 2017 4.350 4.400 4.350 4.350 6,452 -0.05(-1.14%)
Jun 01, 2017 4.400 4.400 4.250 4.400 14,393 -0.05(-1.12%)
May 31, 2017 4.250 4.450 4.250 4.450 22,285 +0.20(+4.71%)
May 30, 2017 4.400 4.400 4.200 4.250 36,982 -0.20(-4.49%)
May 26, 2017 4.401 4.450 4.300 4.450 44,309 +0.00(+0.00%)
May 25, 2017 4.650 4.650 4.350 4.450 28,614 -0.25(-5.32%)
May 24, 2017 4.650 4.700 4.500 4.700 25,110 +0.10(+2.17%)
May 23, 2017 4.600 4.750 4.500 4.600 27,755 -0.05(-1.08%)
May 22, 2017 4.450 4.700 4.450 4.650 24,739 +0.15(+3.33%)
May 19, 2017 4.350 4.550 4.350 4.500 26,535 +0.20(+4.65%)
May 18, 2017 4.350 4.450 4.300 4.300 24,692 -0.05(-1.15%)
May 17, 2017 4.600 4.600 4.350 4.350 35,952 -0.30(-6.45%)
May 16, 2017 4.500 4.650 4.400 4.650 22,544 +0.15(+3.33%)
May 15, 2017 4.450 4.500 4.300 4.500 31,312 +0.10(+2.27%)
May 12, 2017 4.350 4.450 4.300 4.400 10,188 +0.05(+1.15%)
May 11, 2017 4.500 4.500 4.250 4.350 35,245 -0.10(-2.25%)
May 10, 2017 4.350 4.500 4.350 4.450 33,814 +0.20(+4.71%)
May 09, 2017 4.250 4.350 4.200 4.250 41,249 +0.00(+0.00%)
May 08, 2017 4.350 4.356 4.200 4.250 20,482 -0.10(-2.30%)
May 05, 2017 4.250 4.400 4.165 4.350 31,294 +0.10(+2.35%)
May 04, 2017 4.350 4.375 4.200 4.250 74,146 -0.05(-1.16%)
May 03, 2017 4.250 4.450 4.250 4.300 34,753 +0.12(+2.99%)
May 02, 2017 4.150 4.200 4.150 4.175 33,071 -0.05(-1.18%)
May 01, 2017 4.350 4.350 4.150 4.225 23,535 -0.08(-1.74%)
Apr 28, 2017 4.400 4.500 4.250 4.300 19,933 -0.05(-1.15%)
Apr 27, 2017 4.550 4.600 4.250 4.350 32,793 -0.20(-4.40%)
Apr 26, 2017 4.300 4.550 4.300 4.550 65,562 +0.25(+5.81%)
Apr 25, 2017 4.150 4.300 4.150 4.300 33,327 +0.15(+3.61%)
Apr 24, 2017 4.250 4.300 4.100 4.150 70,402 -0.05(-1.19%)
Apr 21, 2017 4.150 4.250 4.150 4.200 41,166 +0.05(+1.20%)
Apr 20, 2017 4.200 4.243 4.150 4.150 63,121 +0.00(+0.00%)
Apr 19, 2017 4.150 4.250 4.150 4.150 43,069 +0.00(+0.00%)
Apr 18, 2017 4.250 4.350 4.150 4.150 16,056 -0.10(-2.35%)
Apr 17, 2017 4.300 4.400 4.150 4.250 47,227 -0.05(-1.16%)
Apr 13, 2017 4.500 4.550 4.300 4.300 68,566 -0.25(-5.49%)
Apr 12, 2017 4.600 4.649 4.500 4.550 12,358 -0.10(-2.15%)
Apr 11, 2017 4.700 4.700 4.600 4.650 39,989 -0.05(-1.06%)
Apr 10, 2017 4.500 4.750 4.500 4.700 47,885 +0.15(+3.30%)
Apr 07, 2017 4.700 4.700 4.450 4.550 90,753 -0.10(-2.15%)
Apr 06, 2017 4.550 4.650 4.500 4.650 13,459 +0.10(+2.20%)
Apr 05, 2017 4.600 4.650 4.530 4.550 25,118 -0.05(-1.09%)
Apr 04, 2017 4.700 4.750 4.550 4.600 115,476 -0.05(-1.08%)
Apr 03, 2017 4.850 4.850 4.650 4.650 43,769 -0.20(-4.12%)
Mar 31, 2017 4.650 4.900 4.650 4.850 22,944 +0.10(+2.11%)
Mar 30, 2017 4.700 4.850 4.684 4.750 64,133 +0.00(+0.00%)
Mar 29, 2017 4.550 4.750 4.450 4.750 28,534 +0.20(+4.40%)
Mar 28, 2017 4.500 4.600 4.450 4.550 16,130 +0.05(+1.11%)
Mar 27, 2017 4.500 4.600 4.400 4.500 25,936 -0.10(-2.17%)
Mar 24, 2017 4.700 4.750 4.550 4.600 25,048 -0.05(-1.08%)
Mar 23, 2017 4.550 4.700 4.350 4.650 40,367 +0.15(+3.33%)
Mar 22, 2017 4.550 4.650 4.300 4.500 77,191 -0.05(-1.10%)
Mar 21, 2017 4.850 4.893 4.550 4.550 69,277 -0.20(-4.21%)
Mar 20, 2017 5.150 5.200 4.750 4.750 64,630 -0.45(-8.65%)
Mar 17, 2017 4.800 5.200 4.700 5.200 157,231 +0.45(+9.47%)
Mar 16, 2017 4.650 4.800 4.600 4.750 47,443 +0.10(+2.15%)
Mar 15, 2017 4.550 4.650 4.350 4.650 50,892 +0.15(+3.33%)
Mar 14, 2017 4.500 4.525 4.250 4.500 74,778 +0.00(+0.00%)
Mar 13, 2017 4.550 4.550 4.450 4.500 48,218 +0.00(+0.00%)
Mar 10, 2017 4.650 4.680 4.450 4.500 65,721 -0.15(-3.23%)
Mar 09, 2017 4.600 4.750 4.400 4.650 147,800 +0.05(+1.09%)
Mar 08, 2017 4.650 4.700 4.450 4.600 170,185 -0.05(-1.08%)
Mar 07, 2017 4.750 4.750 4.600 4.650 73,680 -0.05(-1.06%)
Mar 06, 2017 4.800 4.800 4.625 4.700 69,567 -0.10(-2.08%)
Mar 03, 2017 4.900 4.970 4.750 4.800 63,807 +0.00(+0.00%)
Mar 02, 2017 4.900 4.900 4.700 4.800 85,484 -0.10(-2.04%)
Mar 01, 2017 5.450 5.450 4.800 4.900 80,078 -0.45(-8.41%)
Feb 28, 2017 5.500 5.500 5.150 5.350 188,161 -0.05(-0.93%)
Feb 27, 2017 4.950 5.450 4.750 5.400 257,940 +0.50(+10.20%)
Feb 24, 2017 4.700 4.975 4.600 4.900 195,253 +0.20(+4.26%)
Feb 23, 2017 4.700 4.750 4.500 4.700 105,129 +0.05(+1.08%)
Feb 22, 2017 4.750 4.800 4.650 4.650 105,305 -0.10(-2.11%)
Feb 21, 2017 4.700 4.850 4.700 4.750 46,803 +0.00(+0.00%)
Feb 17, 2017 4.750 4.750 4.750 0 -0.10(-2.06%)
Feb 16, 2017 4.550 4.900 4.450 4.850 114,396 +0.35(+7.78%)
Feb 15, 2017 4.550 4.750 4.500 4.500 138,130 -0.10(-2.17%)
Feb 14, 2017 5.000 5.050 4.500 4.600 265,439 -0.40(-8.00%)
Feb 13, 2017 5.400 5.400 4.950 5.000 154,036 -0.40(-7.41%)
Feb 10, 2017 5.450 5.550 5.300 5.400 92,090 +0.00(+0.00%)
Feb 09, 2017 4.800 5.400 3.874 5.400 281,549 +0.40(+8.00%)
Feb 08, 2017 5.100 5.150 4.850 5.000 154,198 -0.05(-0.99%)
Feb 07, 2017 5.400 5.450 5.000 5.050 174,716 -0.35(-6.48%)
Feb 06, 2017 5.500 5.600 5.250 5.400 134,518 -0.10(-1.82%)
Feb 03, 2017 5.600 5.699 5.400 5.500 106,574 -0.05(-0.90%)
Feb 02, 2017 5.700 5.750 5.500 5.550 81,674 -0.10(-1.77%)
Feb 01, 2017 5.900 6.000 5.650 5.650 92,322 -0.15(-2.59%)
Jan 31, 2017 5.800 5.800 5.650 5.800 77,104 +0.10(+1.75%)
Jan 30, 2017 5.700 5.850 5.600 5.700 105,919 -0.15(-2.56%)
Jan 27, 2017 6.000 6.150 5.850 5.850 69,778 -0.15(-2.50%)
Jan 26, 2017 6.150 6.300 6.000 6.000 117,287 -0.04(-0.66%)
Jan 25, 2017 5.650 6.150 5.650 6.040 246,869 +0.39(+6.90%)
Jan 24, 2017 5.750 5.750 5.650 5.650 82,989 -0.05(-0.88%)
Jan 23, 2017 5.750 5.750 5.650 5.700 44,888 +0.05(+0.88%)
Jan 20, 2017 5.700 5.736 5.600 5.650 54,333 +0.00(+0.00%)
Jan 19, 2017 5.650 5.800 5.650 5.650 30,014 +0.00(+0.00%)
Jan 18, 2017 5.750 5.800 5.600 5.650 105,794 -0.05(-0.88%)
Jan 17, 2017 5.650 5.950 5.500 5.700 118,122 +0.00(+0.00%)
Jan 13, 2017 5.700 5.700 5.700 0 +0.10(+1.79%)
Jan 12, 2017 5.750 5.848 5.500 5.600 85,435 -0.10(-1.75%)
Jan 11, 2017 5.750 5.850 5.389 5.700 120,824 -0.05(-0.87%)
Jan 10, 2017 5.650 5.800 5.600 5.750 131,543 +0.10(+1.77%)
Jan 09, 2017 5.700 5.850 5.650 5.650 179,411 -0.10(-1.74%)
Jan 06, 2017 5.750 5.950 5.650 5.750 178,045 -0.05(-0.86%)
Jan 05, 2017 5.750 5.950 5.750 5.800 116,375 +0.05(+0.87%)
Jan 04, 2017 5.550 6.000 5.550 5.750 205,861 +0.15(+2.68%)
Jan 03, 2017 6.100 6.100 5.550 5.600 263,314 -0.40(-6.67%)
Dec 30, 2016 6.000 6.000 6.000 0 +0.05(+0.84%)
Dec 29, 2016 6.100 6.250 5.800 5.950 191,597 -0.25(-4.03%)
Dec 28, 2016 6.600 6.675 6.000 6.200 238,299 -0.45(-6.77%)
Dec 27, 2016 6.700 6.950 6.600 6.650 88,720 -0.05(-0.75%)
Dec 23, 2016 6.700 6.700 6.700 0 -0.10(-1.47%)
Dec 22, 2016 6.600 6.950 6.500 6.800 113,472 +0.15(+2.26%)
Dec 21, 2016 7.000 7.050 6.350 6.650 220,705 -0.40(-5.67%)
Dec 20, 2016 7.100 7.200 6.950 7.050 102,363 -0.10(-1.40%)
Dec 19, 2016 7.050 7.300 7.000 7.150 90,094 +0.10(+1.42%)
Dec 16, 2016 7.300 7.350 7.050 7.050 115,478 -0.25(-3.42%)
Dec 15, 2016 7.250 7.500 7.200 7.300 77,701 -0.05(-0.68%)
Dec 14, 2016 7.450 7.600 7.250 7.350 84,477 -0.20(-2.65%)
Dec 13, 2016 7.750 7.900 7.400 7.550 80,252 -0.20(-2.58%)
Dec 12, 2016 8.250 8.400 7.600 7.750 105,639 -0.15(-1.90%)
Dec 09, 2016 7.650 8.050 7.450 7.900 98,669 +0.20(+2.60%)
Dec 08, 2016 7.750 7.750 7.400 7.700 85,094 +0.05(+0.65%)
Dec 07, 2016 7.600 7.750 7.450 7.650 53,708 +0.05(+0.66%)
Dec 06, 2016 7.550 7.700 7.400 7.600 62,168 -0.15(-1.94%)
Dec 05, 2016 7.250 7.800 7.250 7.750 91,390 +0.45(+6.16%)
Dec 02, 2016 8.050 8.050 7.250 7.300 56,629 -0.65(-8.18%)
Dec 01, 2016 7.450 8.150 7.450 7.950 130,132 +0.55(+7.43%)
Nov 30, 2016 7.500 7.600 7.205 7.400 93,235 +0.49(+7.09%)
Nov 29, 2016 7.100 7.100 6.650 6.910 55,943 -0.29(-4.03%)
Nov 28, 2016 7.211 7.300 7.100 7.200 25,865 -0.04(-0.55%)
Nov 25, 2016 7.200 7.300 7.100 7.240 25,200 -0.06(-0.82%)
Nov 23, 2016 7.300 7.300 7.300 0 -0.10(-1.35%)
Nov 22, 2016 7.400 7.550 7.050 7.400 56,969 +0.00(+0.00%)
Nov 21, 2016 7.600 7.700 7.150 7.400 106,186 +0.05(+0.68%)
Nov 18, 2016 7.450 7.500 7.150 7.350 65,777 -0.10(-1.34%)
Nov 17, 2016 8.300 8.300 7.350 7.450 78,712 -0.75(-9.15%)
Nov 16, 2016 8.150 8.400 7.900 8.200 52,606 +0.10(+1.23%)
Nov 15, 2016 7.350 8.350 7.250 8.100 81,056 +0.81(+11.11%)
Nov 14, 2016 7.250 7.700 7.250 7.290 99,674 +0.04(+0.55%)
Nov 11, 2016 7.250 7.300 7.000 7.250 40,394 -0.05(-0.68%)
Nov 10, 2016 6.450 7.350 6.350 7.300 132,265 +0.80(+12.31%)
Nov 09, 2016 6.500 6.500 6.450 6.500 43,095 +0.00(+0.00%)
Nov 08, 2016 6.450 6.500 6.350 6.500 47,103 +0.05(+0.78%)
Nov 07, 2016 6.450 6.738 6.450 6.450 75,383 +0.10(+1.57%)
Nov 04, 2016 6.300 6.500 6.300 6.350 61,251 -0.05(-0.78%)
Nov 03, 2016 6.500 7.100 6.250 6.400 143,604 +0.20(+3.23%)
Nov 02, 2016 6.150 6.353 6.000 6.200 57,458 -0.10(-1.59%)
Nov 01, 2016 6.000 6.350 5.900 6.300 61,444 +0.40(+6.78%)
Oct 31, 2016 6.350 6.399 5.850 5.900 55,646 -0.55(-8.53%)
Oct 28, 2016 6.100 6.450 6.100 6.450 39,847 +0.30(+4.88%)
Oct 27, 2016 6.300 6.300 6.050 6.150 23,785 -0.10(-1.60%)
Oct 26, 2016 6.250 6.350 6.150 6.250 17,032 +0.00(+0.00%)
Oct 25, 2016 6.450 6.540 6.250 6.250 22,152 -0.20(-3.10%)
Oct 24, 2016 6.350 6.600 6.350 6.450 33,582 +0.10(+1.57%)
Oct 21, 2016 6.550 6.600 6.300 6.350 38,204 -0.15(-2.31%)
Oct 20, 2016 6.450 6.550 6.200 6.500 46,656 +0.10(+1.56%)
Oct 19, 2016 6.050 6.592 6.000 6.400 129,784 +0.48(+8.02%)
Oct 18, 2016 6.000 6.000 5.850 5.925 11,573 +0.02(+0.42%)
Oct 17, 2016 5.950 6.000 5.875 5.900 15,643 -0.10(-1.67%)
Oct 14, 2016 6.170 6.170 5.930 6.000 31,909 -0.15(-2.44%)
Oct 13, 2016 6.300 6.300 6.100 6.150 20,484 -0.18(-2.84%)
Oct 12, 2016 6.400 6.400 6.180 6.330 22,247 -0.07(-1.09%)
Oct 11, 2016 6.800 6.820 6.310 6.400 46,340 -0.36(-5.33%)
Oct 10, 2016 6.560 6.790 6.460 6.760 33,027 +0.31(+4.81%)
Oct 07, 2016 6.840 6.870 6.400 6.450 55,799 -0.33(-4.87%)
Oct 06, 2016 6.690 6.890 6.690 6.780 70,523 +0.14(+2.11%)
Oct 05, 2016 6.580 6.800 6.560 6.640 83,100 +0.10(+1.53%)
Oct 04, 2016 6.700 6.839 6.310 6.540 121,126 -0.16(-2.39%)
Oct 03, 2016 6.850 6.990 6.660 6.700 84,720 -0.15(-2.19%)
Sep 30, 2016 6.570 6.980 6.570 6.850 85,237 +0.34(+5.22%)
Sep 29, 2016 6.150 6.830 6.150 6.510 91,398 +0.37(+6.03%)
Sep 28, 2016 5.950 6.170 5.710 6.140 54,995 +0.24(+4.07%)
Sep 27, 2016 5.880 5.960 5.510 5.900 83,819 -0.05(-0.84%)
Sep 26, 2016 5.780 5.980 5.780 5.950 42,330 +0.08(+1.36%)
Sep 23, 2016 5.930 5.930 5.560 5.870 76,122 -0.06(-1.01%)
Sep 22, 2016 5.620 5.950 5.620 5.930 59,118 +0.20(+3.49%)
Sep 21, 2016 5.780 5.800 5.528 5.730 93,625 +0.03(+0.53%)
Sep 20, 2016 5.910 5.910 5.690 5.700 25,746 -0.22(-3.72%)
Sep 19, 2016 5.960 6.050 5.850 5.920 25,530 +0.13(+2.25%)
Sep 16, 2016 5.940 5.940 5.630 5.790 43,445 -0.22(-3.66%)
Sep 15, 2016 5.940 6.045 5.764 6.010 28,328 +0.10(+1.69%)
Sep 14, 2016 5.700 5.970 5.620 5.910 30,038 +0.20(+3.50%)
Sep 13, 2016 6.000 6.030 5.670 5.710 23,348 -0.32(-5.31%)
Sep 12, 2016 6.020 6.230 5.950 6.030 46,428 -0.07(-1.15%)
Sep 09, 2016 5.510 6.190 5.510 6.100 83,598 +0.47(+8.35%)
Sep 08, 2016 5.780 5.780 5.610 5.630 94,063 -0.10(-1.75%)
Sep 07, 2016 5.750 5.885 5.720 5.730 33,122 +0.07(+1.24%)
Sep 06, 2016 5.740 5.950 5.630 5.660 52,860 -0.05(-0.88%)
Sep 02, 2016 5.630 5.710 5.710 5.710 19,800 +0.05(+0.97%)
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.