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

Performant Financial (NQ: PFMT )

3.070 -0.050 (-1.60%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2015 1.710 1.790 1.790 1.790 139,900 +0.10(+5.92%)
Dec 30, 2015 1.790 1.830 1.650 1.690 4,306,557 -0.11(-6.11%)
Dec 29, 2015 1.870 1.920 1.750 1.800 64,840 -0.07(-3.74%)
Dec 28, 2015 1.910 1.970 1.860 1.870 73,019 -0.04(-2.09%)
Dec 24, 2015 1.930 1.910 1.910 1.910 248,100 +0.01(+0.53%)
Dec 23, 2015 1.940 1.960 1.860 1.900 590,943 -0.02(-1.04%)
Dec 22, 2015 1.890 1.955 1.874 1.920 13,857 -0.01(-0.52%)
Dec 21, 2015 1.960 2.080 1.880 1.930 162,256 -0.02(-1.03%)
Dec 18, 2015 2.010 2.090 1.930 1.950 85,377 -0.09(-4.41%)
Dec 17, 2015 1.950 2.090 1.950 2.040 32,051 -0.02(-0.97%)
Dec 16, 2015 2.020 2.080 1.970 2.060 50,337 +0.04(+1.98%)
Dec 15, 2015 1.980 2.020 1.800 2.020 36,598 +0.05(+2.54%)
Dec 14, 2015 1.920 2.010 1.680 1.970 82,859 +0.01(+0.51%)
Dec 11, 2015 1.920 1.980 1.910 1.960 356,120 +0.02(+1.03%)
Dec 10, 2015 1.980 1.980 1.929 1.940 142,564 -0.02(-1.02%)
Dec 09, 2015 1.920 1.970 1.920 1.960 64,420 +0.01(+0.51%)
Dec 08, 2015 1.945 1.970 1.920 1.950 29,827 +0.00(+0.00%)
Dec 07, 2015 2.000 2.000 1.920 1.950 63,519 -0.07(-3.47%)
Dec 04, 2015 1.964 2.050 1.920 2.020 84,365 +0.05(+2.54%)
Dec 03, 2015 1.968 2.030 1.940 1.970 28,921 +0.03(+1.55%)
Dec 02, 2015 1.980 1.980 1.880 1.940 26,805 -0.04(-2.02%)
Dec 01, 2015 1.980 2.000 1.950 1.980 55,878 +0.00(+0.00%)
Nov 30, 2015 1.950 2.000 1.948 1.980 75,064 +0.01(+0.51%)
Nov 27, 2015 1.960 1.980 1.930 1.970 7,832 +0.01(+0.51%)
Nov 25, 2015 1.960 1.960 1.960 1.960 22,300 -0.01(-0.51%)
Nov 24, 2015 1.950 2.005 1.860 1.970 92,363 +0.03(+1.55%)
Nov 23, 2015 2.000 2.000 1.910 1.940 85,246 -0.06(-3.00%)
Nov 20, 2015 1.980 2.040 1.940 2.000 214,863 +0.01(+0.50%)
Nov 19, 2015 1.970 1.990 1.970 1.990 22,554 +0.02(+1.02%)
Nov 18, 2015 1.965 2.020 1.940 1.970 72,518 -0.01(-0.51%)
Nov 17, 2015 2.000 2.020 1.930 1.980 43,831 -0.05(-2.46%)
Nov 16, 2015 2.170 2.170 2.010 2.030 18,033 -0.01(-0.49%)
Nov 13, 2015 2.080 2.120 2.020 2.040 22,872 -0.02(-0.97%)
Nov 12, 2015 2.180 2.180 2.030 2.060 16,811 -0.09(-4.19%)
Nov 11, 2015 2.170 2.190 2.130 2.150 9,178 -0.02(-0.92%)
Nov 10, 2015 2.290 2.300 2.120 2.170 71,458 -0.12(-5.24%)
Nov 09, 2015 2.330 2.390 2.250 2.290 49,154 -0.10(-4.18%)
Nov 06, 2015 2.290 2.410 2.250 2.390 42,792 +0.09(+3.91%)
Nov 05, 2015 2.436 2.490 2.260 2.300 26,249 +0.02(+0.88%)
Nov 04, 2015 2.330 2.440 2.250 2.280 16,038 -0.04(-1.72%)
Nov 03, 2015 2.480 2.500 2.320 2.320 110,883 -0.16(-6.45%)
Nov 02, 2015 2.250 2.510 2.250 2.480 16,261 +0.17(+7.36%)
Oct 30, 2015 2.270 2.390 2.220 2.310 25,557 +0.05(+2.21%)
Oct 29, 2015 2.335 2.390 2.200 2.260 459,407 -0.11(-4.64%)
Oct 28, 2015 2.370 2.470 2.340 2.370 141,306 +0.10(+4.41%)
Oct 27, 2015 2.460 2.490 2.260 2.270 76,700 -0.23(-9.20%)
Oct 26, 2015 2.620 2.900 2.460 2.500 27,953 -0.16(-6.02%)
Oct 23, 2015 2.720 2.750 2.580 2.660 49,973 -0.06(-2.21%)
Oct 22, 2015 2.760 2.840 2.715 2.720 19,780 -0.15(-5.23%)
Oct 21, 2015 3.020 3.040 2.830 2.870 49,064 -0.13(-4.33%)
Oct 20, 2015 3.010 3.220 2.990 3.000 119,845 -0.04(-1.32%)
Oct 19, 2015 3.040 3.125 3.040 3.040 17,805 -0.04(-1.30%)
Oct 16, 2015 3.100 3.100 3.000 3.080 48,398 +0.10(+3.36%)
Oct 15, 2015 2.980 3.070 2.774 2.980 17,805 +0.01(+0.34%)
Oct 14, 2015 3.120 3.120 2.970 2.970 10,036 -0.13(-4.19%)
Oct 13, 2015 3.090 3.140 3.080 3.100 13,952 -0.01(-0.32%)
Oct 12, 2015 3.070 3.150 3.070 3.110 15,976 +0.00(+0.00%)
Oct 09, 2015 3.120 3.160 3.050 3.110 58,225 +0.00(+0.00%)
Oct 08, 2015 3.120 3.140 3.090 3.110 22,954 +0.04(+1.30%)
Oct 07, 2015 3.010 3.290 3.010 3.070 38,893 +0.05(+1.66%)
Oct 06, 2015 2.620 3.060 2.620 3.020 158,847 +0.47(+18.43%)
Oct 05, 2015 2.440 2.630 2.380 2.550 58,249 +0.12(+4.94%)
Oct 02, 2015 2.310 2.434 2.230 2.430 28,400 +0.08(+3.40%)
Oct 01, 2015 2.460 2.460 2.350 2.350 15,602 -0.07(-2.89%)
Sep 30, 2015 2.400 2.470 2.290 2.420 88,692 +0.02(+0.83%)
Sep 29, 2015 2.310 2.410 2.270 2.400 45,186 +0.05(+2.13%)
Sep 28, 2015 2.500 2.500 2.255 2.350 24,377 -0.18(-7.11%)
Sep 25, 2015 2.550 2.620 2.530 2.530 10,088 -0.06(-2.32%)
Sep 24, 2015 2.560 2.620 2.549 2.590 7,538 +0.00(+0.00%)
Sep 23, 2015 2.560 2.670 2.540 2.590 10,349 -0.12(-4.43%)
Sep 22, 2015 2.630 2.760 2.630 2.710 17,826 -0.01(-0.37%)
Sep 21, 2015 2.790 2.840 2.690 2.720 30,079 -0.08(-2.86%)
Sep 18, 2015 2.950 3.100 2.750 2.800 123,170 -0.19(-6.35%)
Sep 17, 2015 3.090 3.090 2.950 2.990 13,180 -0.12(-3.86%)
Sep 16, 2015 3.140 3.260 3.090 3.110 22,278 -0.07(-2.20%)
Sep 15, 2015 3.130 3.180 3.080 3.180 46,235 +0.07(+2.25%)
Sep 14, 2015 3.150 3.220 3.060 3.110 18,401 -0.06(-1.89%)
Sep 11, 2015 3.080 3.210 3.080 3.170 18,472 +0.05(+1.60%)
Sep 10, 2015 3.280 3.290 3.090 3.120 37,407 -0.20(-6.02%)
Sep 09, 2015 2.920 3.390 2.920 3.320 132,640 +0.42(+14.48%)
Sep 08, 2015 2.800 2.940 2.670 2.900 55,545 +0.14(+5.07%)
Sep 04, 2015 2.680 2.760 2.760 2.760 37,900 +0.04(+1.47%)
Sep 03, 2015 2.560 2.750 2.550 2.720 95,575 +0.18(+7.09%)
Sep 02, 2015 2.450 2.560 2.450 2.540 61,244 +0.07(+2.83%)
Sep 01, 2015 2.550 2.550 2.400 2.470 25,107 -0.13(-5.00%)
Aug 31, 2015 2.660 2.750 2.600 2.600 23,053 -0.08(-2.99%)
Aug 28, 2015 2.640 2.740 2.630 2.680 20,774 -0.03(-1.11%)
Aug 27, 2015 2.560 2.720 2.546 2.710 36,885 +0.15(+5.86%)
Aug 26, 2015 2.500 2.580 2.410 2.560 34,509 +0.10(+4.07%)
Aug 25, 2015 2.450 2.530 2.360 2.460 141,012 +0.07(+2.93%)
Aug 24, 2015 2.480 2.620 2.370 2.390 65,891 -0.23(-8.78%)
Aug 21, 2015 2.730 2.730 2.580 2.620 65,345 -0.12(-4.38%)
Aug 20, 2015 2.764 2.795 2.710 2.740 25,280 -0.08(-2.84%)
Aug 19, 2015 2.780 2.840 2.740 2.820 21,760 -0.01(-0.35%)
Aug 18, 2015 2.770 2.840 2.710 2.830 32,957 +0.03(+1.07%)
Aug 17, 2015 2.820 2.840 2.720 2.800 40,313 -0.02(-0.71%)
Aug 14, 2015 2.950 2.950 2.760 2.820 55,944 -0.15(-5.05%)
Aug 13, 2015 2.990 3.040 2.960 2.970 37,737 -0.10(-3.26%)
Aug 12, 2015 2.970 3.090 2.890 3.070 19,700 +0.10(+3.37%)
Aug 11, 2015 3.100 3.110 2.970 2.970 47,792 -0.10(-3.26%)
Aug 10, 2015 3.050 3.140 3.000 3.070 35,834 +0.02(+0.66%)
Aug 07, 2015 3.050 3.200 3.030 3.050 36,370 -0.04(-1.29%)
Aug 06, 2015 3.200 3.200 2.870 3.090 48,899 +0.07(+2.32%)
Aug 05, 2015 3.090 3.120 3.000 3.020 26,709 -0.03(-0.98%)
Aug 04, 2015 3.070 3.120 3.000 3.050 49,210 +0.02(+0.66%)
Aug 03, 2015 3.090 3.210 2.960 3.030 128,868 -0.10(-3.19%)
Jul 31, 2015 3.020 3.130 3.000 3.130 108,058 +0.11(+3.64%)
Jul 30, 2015 2.990 3.080 2.950 3.020 124,586 +0.03(+1.00%)
Jul 29, 2015 3.050 3.050 2.955 2.990 37,828 +0.01(+0.34%)
Jul 28, 2015 3.070 3.110 2.970 2.980 39,139 -0.03(-1.00%)
Jul 27, 2015 2.873 3.060 2.873 3.010 41,092 -0.03(-0.99%)
Jul 24, 2015 3.130 3.130 2.895 3.040 95,691 -0.07(-2.25%)
Jul 23, 2015 3.130 3.200 3.020 3.110 105,780 -0.04(-1.27%)
Jul 22, 2015 3.080 3.180 3.070 3.150 59,634 +0.02(+0.64%)
Jul 21, 2015 3.180 3.230 3.060 3.130 149,717 -0.05(-1.57%)
Jul 20, 2015 3.230 3.270 3.170 3.180 137,171 -0.07(-2.15%)
Jul 17, 2015 3.150 3.260 3.150 3.250 36,407 +0.09(+2.85%)
Jul 16, 2015 3.170 3.210 3.100 3.160 73,577 +0.00(+0.00%)
Jul 15, 2015 3.200 3.220 3.090 3.160 36,005 -0.04(-1.25%)
Jul 14, 2015 3.070 3.250 3.050 3.200 31,365 +0.10(+3.23%)
Jul 13, 2015 3.160 3.170 3.070 3.100 35,225 -0.05(-1.59%)
Jul 10, 2015 3.140 3.200 3.050 3.150 19,192 +0.08(+2.61%)
Jul 09, 2015 3.120 3.200 3.040 3.070 50,923 +0.00(+0.00%)
Jul 08, 2015 3.050 3.180 3.010 3.070 83,148 -0.02(-0.65%)
Jul 07, 2015 3.050 3.140 3.010 3.090 110,445 +0.05(+1.64%)
Jul 06, 2015 3.070 3.110 3.005 3.040 175,557 -0.07(-2.25%)
Jul 02, 2015 3.120 3.110 3.110 3.110 98,100 -0.02(-0.64%)
Jul 01, 2015 3.240 3.250 3.070 3.130 137,331 -0.11(-3.40%)
Jun 30, 2015 3.310 3.350 3.180 3.240 111,363 -0.06(-1.82%)
Jun 29, 2015 3.370 3.405 3.250 3.300 385,059 -0.10(-2.94%)
Jun 26, 2015 3.350 3.400 3.240 3.400 4,542,778 +0.07(+2.10%)
Jun 25, 2015 3.300 3.350 3.210 3.330 181,834 +0.03(+0.91%)
Jun 24, 2015 3.360 3.370 3.240 3.300 129,313 -0.09(-2.65%)
Jun 23, 2015 3.340 3.400 3.260 3.390 137,139 +0.03(+0.89%)
Jun 22, 2015 3.300 3.390 3.180 3.360 175,005 +0.08(+2.44%)
Jun 19, 2015 3.240 3.290 3.115 3.280 296,528 +0.05(+1.55%)
Jun 18, 2015 3.030 3.250 2.990 3.230 196,588 +0.19(+6.25%)
Jun 17, 2015 3.070 3.080 2.990 3.040 99,304 -0.01(-0.33%)
Jun 16, 2015 2.980 3.090 2.880 3.050 114,051 +0.06(+2.01%)
Jun 15, 2015 3.190 3.190 2.920 2.990 189,680 -0.24(-7.43%)
Jun 12, 2015 3.110 3.240 3.100 3.230 197,581 +0.11(+3.53%)
Jun 11, 2015 3.100 3.140 3.070 3.120 62,952 +0.01(+0.32%)
Jun 10, 2015 3.140 3.140 3.020 3.110 100,699 +0.01(+0.32%)
Jun 09, 2015 3.000 3.120 3.000 3.100 94,393 +0.10(+3.33%)
Jun 08, 2015 3.070 3.070 2.960 3.000 106,670 -0.09(-2.91%)
Jun 05, 2015 3.010 3.100 2.940 3.090 100,539 +0.09(+3.00%)
Jun 04, 2015 3.110 3.170 3.000 3.000 174,780 -0.12(-3.85%)
Jun 03, 2015 3.140 3.250 3.080 3.120 153,023 -0.03(-0.95%)
Jun 02, 2015 3.000 3.195 3.000 3.150 161,932 +0.13(+4.30%)
Jun 01, 2015 3.080 3.080 2.980 3.020 300,095 -0.02(-0.66%)
May 29, 2015 2.830 3.060 2.800 3.040 539,059 +0.19(+6.67%)
May 28, 2015 2.790 2.870 2.730 2.850 287,643 +0.04(+1.42%)
May 27, 2015 2.800 2.840 2.720 2.810 146,787 +0.03(+1.08%)
May 26, 2015 2.920 2.920 2.750 2.780 110,842 -0.17(-5.76%)
May 22, 2015 3.080 2.950 2.950 2.950 113,300 -0.12(-3.91%)
May 21, 2015 2.970 3.100 2.970 3.070 107,570 +0.11(+3.72%)
May 20, 2015 3.000 3.040 2.865 2.960 628,510 -0.02(-0.67%)
May 19, 2015 2.700 3.010 2.640 2.980 284,755 +0.29(+10.78%)
May 18, 2015 2.670 2.740 2.630 2.690 199,939 +0.01(+0.37%)
May 15, 2015 2.850 2.860 2.630 2.680 148,697 -0.16(-5.63%)
May 14, 2015 2.840 2.870 2.800 2.840 84,354 +0.03(+1.07%)
May 13, 2015 2.790 2.940 2.770 2.810 110,224 +0.02(+0.54%)
May 12, 2015 2.850 2.930 2.780 2.795 251,624 -0.06(-2.27%)
May 11, 2015 2.890 2.960 2.840 2.860 283,345 -0.03(-1.04%)
May 08, 2015 2.920 3.180 2.890 2.890 295,110 +0.01(+0.35%)
May 07, 2015 2.740 2.940 2.334 2.880 1,933,148 +0.09(+3.23%)
May 06, 2015 2.810 2.850 2.700 2.790 248,443 -0.03(-1.06%)
May 05, 2015 2.900 2.950 2.800 2.820 110,466 -0.08(-2.76%)
May 04, 2015 2.900 2.980 2.850 2.900 102,053 -0.02(-0.68%)
May 01, 2015 2.970 3.010 2.890 2.920 114,335 -0.05(-1.68%)
Apr 30, 2015 3.040 3.050 2.955 2.970 120,502 -0.08(-2.62%)
Apr 29, 2015 3.100 3.100 3.030 3.050 69,775 -0.05(-1.61%)
Apr 28, 2015 3.150 3.150 3.060 3.100 138,119 +0.00(+0.00%)
Apr 27, 2015 3.210 3.274 3.030 3.100 229,383 -0.12(-3.73%)
Apr 24, 2015 3.310 3.320 3.190 3.220 50,853 -0.04(-1.23%)
Apr 23, 2015 3.190 3.290 3.190 3.260 101,672 +0.05(+1.56%)
Apr 22, 2015 3.150 3.274 3.130 3.210 76,485 +0.06(+1.90%)
Apr 21, 2015 3.250 3.250 3.100 3.150 119,025 +0.04(+1.29%)
Apr 20, 2015 3.130 3.190 3.080 3.110 133,662 -0.01(-0.32%)
Apr 17, 2015 3.270 3.320 3.095 3.120 129,869 -0.17(-5.17%)
Apr 16, 2015 3.350 3.400 3.280 3.290 145,025 -0.09(-2.66%)
Apr 15, 2015 3.350 3.420 3.335 3.380 114,526 +0.03(+0.90%)
Apr 14, 2015 3.390 3.430 3.330 3.350 64,034 -0.06(-1.76%)
Apr 13, 2015 3.370 3.470 3.370 3.410 101,278 +0.01(+0.29%)
Apr 10, 2015 3.490 3.518 3.380 3.400 84,845 -0.06(-1.73%)
Apr 09, 2015 3.420 3.530 3.393 3.460 106,248 +0.02(+0.58%)
Apr 08, 2015 3.560 3.650 3.400 3.440 100,083 -0.13(-3.64%)
Apr 07, 2015 3.410 3.670 3.390 3.570 214,379 +0.16(+4.69%)
Apr 06, 2015 3.350 3.410 3.350 3.410 374,604 +0.01(+0.29%)
Apr 02, 2015 3.390 3.400 3.400 3.400 111,100 +0.01(+0.29%)
Apr 01, 2015 3.380 3.530 3.220 3.390 118,708 -0.01(-0.29%)
Mar 31, 2015 3.410 3.420 3.350 3.400 174,585 -0.01(-0.29%)
Mar 30, 2015 3.340 3.430 3.320 3.410 223,624 +0.07(+2.10%)
Mar 27, 2015 3.360 3.390 3.280 3.340 102,440 -0.03(-0.89%)
Mar 26, 2015 3.510 3.590 3.350 3.370 101,675 -0.17(-4.80%)
Mar 25, 2015 3.670 3.680 3.510 3.540 146,802 -0.14(-3.80%)
Mar 24, 2015 3.600 3.680 3.590 3.680 139,437 +0.06(+1.66%)
Mar 23, 2015 3.580 3.640 3.520 3.620 143,327 +0.03(+0.84%)
Mar 20, 2015 3.610 3.650 3.505 3.590 238,360 -0.01(-0.28%)
Mar 19, 2015 3.590 3.620 3.540 3.600 100,978 +0.01(+0.28%)
Mar 18, 2015 3.550 3.700 3.350 3.590 110,993 +0.02(+0.56%)
Mar 17, 2015 3.610 3.640 3.465 3.570 141,212 -0.06(-1.65%)
Mar 16, 2015 3.760 3.780 3.630 3.630 201,886 -0.13(-3.46%)
Mar 13, 2015 3.870 3.988 3.750 3.760 176,622 -0.14(-3.59%)
Mar 12, 2015 3.930 4.010 3.790 3.900 301,463 +0.02(+0.52%)
Mar 11, 2015 4.060 4.070 3.855 3.880 319,103 -0.19(-4.67%)
Mar 10, 2015 4.170 4.250 4.030 4.070 348,814 -0.18(-4.24%)
Mar 09, 2015 4.220 4.298 4.170 4.250 353,000 +0.02(+0.47%)
Mar 06, 2015 4.200 4.330 4.160 4.230 363,943 -0.02(-0.47%)
Mar 05, 2015 4.430 4.478 4.170 4.250 620,831 +0.10(+2.41%)
Mar 04, 2015 4.360 4.410 4.040 4.150 493,066 -0.24(-5.47%)
Mar 03, 2015 4.710 4.710 4.390 4.390 818,209 -0.36(-7.58%)
Mar 02, 2015 5.230 5.230 4.640 4.750 556,018 -0.50(-9.52%)
Feb 27, 2015 5.460 5.590 5.170 5.250 1,111,278 -0.85(-13.93%)
Feb 26, 2015 6.010 6.100 5.970 6.100 72,705 +0.07(+1.16%)
Feb 25, 2015 6.030 6.060 6.000 6.030 65,072 -0.03(-0.50%)
Feb 24, 2015 6.020 6.060 5.970 6.060 42,805 +0.04(+0.66%)
Feb 23, 2015 5.910 6.020 5.820 6.020 112,850 +0.09(+1.52%)
Feb 20, 2015 6.020 6.020 5.840 5.930 89,554 -0.07(-1.17%)
Feb 19, 2015 5.970 6.070 5.970 6.000 82,288 +0.00(+0.00%)
Feb 18, 2015 5.980 6.030 5.940 6.000 158,985 -0.01(-0.17%)
Feb 17, 2015 6.010 6.046 5.900 6.010 107,068 -0.01(-0.17%)
Feb 13, 2015 6.020 6.020 6.020 6.020 308,400 -0.02(-0.33%)
Feb 12, 2015 5.940 6.050 5.780 6.040 255,428 +0.16(+2.72%)
Feb 11, 2015 5.760 5.938 5.620 5.880 139,960 +0.08(+1.38%)
Feb 10, 2015 5.850 6.100 5.735 5.800 554,208 +0.46(+8.61%)
Feb 09, 2015 5.390 5.570 5.300 5.340 140,760 -0.06(-1.11%)
Feb 06, 2015 5.380 5.490 5.250 5.400 219,413 +0.00(+0.00%)
Feb 05, 2015 5.190 5.450 5.180 5.400 277,924 +0.23(+4.45%)
Feb 04, 2015 5.060 5.220 4.975 5.170 216,456 +0.07(+1.37%)
Feb 03, 2015 5.070 5.230 5.000 5.100 267,041 +0.05(+0.99%)
Feb 02, 2015 4.920 5.070 4.780 5.050 473,863 +0.09(+1.81%)
Jan 30, 2015 4.810 5.090 4.730 4.960 2,269,075 +0.75(+17.81%)
Jan 29, 2015 5.000 5.039 3.650 4.210 4,802,965 -1.65(-28.16%)
Jan 28, 2015 5.910 5.930 5.810 5.860 112,100 -0.04(-0.68%)
Jan 27, 2015 5.850 6.010 5.850 5.900 70,276 -0.01(-0.17%)
Jan 26, 2015 5.900 6.010 5.830 5.910 69,044 +0.01(+0.17%)
Jan 23, 2015 5.870 5.950 5.860 5.900 66,288 +0.06(+1.03%)
Jan 22, 2015 5.690 5.930 5.690 5.840 167,324 +0.20(+3.55%)
Jan 21, 2015 5.570 5.730 5.500 5.640 149,012 +0.03(+0.53%)
Jan 20, 2015 5.780 5.800 5.580 5.610 88,255 -0.19(-3.28%)
Jan 16, 2015 5.700 5.860 5.700 5.800 143,236 +0.07(+1.22%)
Jan 15, 2015 5.870 5.880 5.650 5.730 213,480 -0.12(-2.05%)
Jan 14, 2015 5.910 5.990 5.780 5.850 97,403 -0.12(-2.01%)
Jan 13, 2015 6.050 6.150 5.840 5.970 77,893 -0.04(-0.67%)
Jan 12, 2015 6.210 6.210 5.950 6.010 129,901 -0.22(-3.53%)
Jan 09, 2015 6.340 6.340 6.050 6.230 76,902 -0.14(-2.20%)
Jan 08, 2015 6.270 6.370 6.270 6.370 56,527 +0.17(+2.74%)
Jan 07, 2015 6.180 6.330 6.040 6.200 240,881 +0.09(+1.47%)
Jan 06, 2015 6.260 6.260 5.940 6.110 521,854 -0.15(-2.40%)
Jan 05, 2015 6.580 6.620 6.240 6.260 145,029 -0.32(-4.86%)
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.