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

B. Riley Financl (NQ: RILY )

22.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2018 10.69 10.69 10.41 10.41 89,745 -0.23(-2.12%)
Feb 27, 2018 10.86 10.94 10.61 10.63 44,870 -0.25(-2.33%)
Feb 26, 2018 10.69 10.92 10.63 10.89 67,149 +0.23(+2.11%)
Feb 23, 2018 10.52 10.66 10.47 10.66 30,919 +0.20(+1.88%)
Feb 22, 2018 10.66 10.44 10.47 31,591 -0.11(-1.06%)
Feb 21, 2018 10.52 10.83 10.52 10.58 44,622 +0.08(+0.80%)
Feb 20, 2018 10.72 10.78 10.41 10.49 40,291 -0.28(-2.61%)
Feb 16, 2018 10.78 10.78 10.78 0 +0.00(+0.00%)
Feb 15, 2018 10.72 10.86 10.61 10.78 96,669 +0.17(+1.59%)
Feb 14, 2018 10.69 10.55 10.61 51,981 +0.06(+0.53%)
Feb 13, 2018 10.78 10.83 10.33 10.55 168,845 -0.31(-2.85%)
Feb 12, 2018 10.83 10.94 10.55 10.86 89,386 +0.03(+0.26%)
Feb 09, 2018 10.49 10.97 10.38 10.83 279,974 +0.45(+4.34%)
Feb 08, 2018 10.49 10.58 10.33 10.38 114,736 -0.08(-0.81%)
Feb 07, 2018 10.35 10.44 10.30 10.47 98,327 +0.03(+0.27%)
Feb 06, 2018 10.33 10.65 10.27 10.44 146,397 +0.00(+0.00%)
Feb 05, 2018 10.33 10.54 10.33 10.44 84,811 +0.03(+0.27%)
Feb 02, 2018 10.72 10.72 10.38 10.41 72,586 -0.23(-2.12%)
Feb 01, 2018 10.49 10.75 10.47 10.63 47,652 +0.08(+0.80%)
Jan 31, 2018 10.55 10.66 10.44 10.55 83,708 +0.01(+0.13%)
Jan 30, 2018 10.52 10.66 10.47 10.54 76,156 -0.04(-0.40%)
Jan 29, 2018 10.61 10.69 10.49 10.58 37,106 -0.08(-0.79%)
Jan 26, 2018 10.66 10.83 10.58 10.66 71,536 +0.03(+0.26%)
Jan 25, 2018 10.83 10.83 10.55 10.63 82,405 -0.08(-0.79%)
Jan 24, 2018 11.08 11.08 10.69 10.72 98,499 -0.34(-3.05%)
Jan 23, 2018 10.94 11.14 10.94 11.06 80,160 +0.06(+0.51%)
Jan 22, 2018 11.06 11.06 10.89 11.00 74,909 -0.06(-0.51%)
Jan 19, 2018 10.83 11.20 10.78 11.06 138,526 +0.23(+2.08%)
Jan 18, 2018 10.89 10.97 10.72 10.83 49,829 -0.08(-0.77%)
Jan 17, 2018 10.58 11.17 10.52 10.92 103,211 +0.34(+3.19%)
Jan 16, 2018 10.75 10.89 10.52 10.58 91,918 -0.08(-0.79%)
Jan 12, 2018 10.66 10.66 10.66 0 +0.31(+2.99%)
Jan 11, 2018 10.16 10.49 10.16 10.35 90,056 +0.17(+1.66%)
Jan 10, 2018 10.04 10.38 10.02 10.18 65,660 +0.11(+1.12%)
Jan 09, 2018 10.16 10.24 10.02 10.07 63,623 -0.08(-0.83%)
Jan 08, 2018 10.18 10.18 9.959 10.16 110,815 -0.06(-0.55%)
Jan 05, 2018 10.52 10.61 10.15 10.21 96,651 -0.28(-2.68%)
Jan 04, 2018 10.27 10.55 10.27 10.49 79,039 +0.25(+2.47%)
Jan 03, 2018 10.30 10.30 10.17 10.24 59,792 -0.06(-0.55%)
Jan 02, 2018 10.27 10.33 10.21 10.30 77,503 +0.11(+1.11%)
Dec 29, 2017 10.18 10.18 10.18 0 -0.11(-1.09%)
Dec 28, 2017 10.27 10.33 10.24 10.30 66,527 +0.06(+0.55%)
Dec 27, 2017 10.27 10.38 10.18 10.24 52,770 -0.03(-0.27%)
Dec 26, 2017 10.41 10.49 10.24 10.27 66,881 -0.17(-1.62%)
Dec 22, 2017 10.61 10.63 10.38 10.44 110,949 -0.17(-1.59%)
Dec 21, 2017 10.55 10.80 10.47 10.61 120,018 +0.11(+1.07%)
Dec 20, 2017 10.55 10.58 10.38 10.49 99,905 +0.00(+0.00%)
Dec 19, 2017 10.66 10.72 10.44 10.49 122,415 -0.17(-1.58%)
Dec 18, 2017 10.86 10.92 10.58 10.66 95,217 -0.14(-1.30%)
Dec 15, 2017 10.55 10.94 10.55 10.80 357,214 +0.25(+2.40%)
Dec 14, 2017 10.66 10.69 10.44 10.55 92,364 -0.11(-1.06%)
Dec 13, 2017 10.41 10.83 10.41 10.66 165,616 +0.28(+2.71%)
Dec 12, 2017 10.35 10.49 10.35 10.38 55,168 +0.06(+0.55%)
Dec 11, 2017 10.33 10.38 10.30 10.33 168,383 +0.03(+0.27%)
Dec 08, 2017 10.38 10.38 10.18 10.30 146,822 -0.08(-0.81%)
Dec 07, 2017 10.52 10.61 10.35 10.38 161,612 -0.20(-1.86%)
Dec 06, 2017 10.58 10.66 10.38 10.58 167,841 -0.08(-0.79%)
Dec 05, 2017 10.49 10.80 10.30 10.66 513,283 +0.25(+2.43%)
Dec 04, 2017 10.18 10.52 9.819 10.41 277,027 +0.34(+3.35%)
Dec 01, 2017 10.16 10.27 9.847 10.07 239,881 -0.06(-0.56%)
Nov 30, 2017 10.52 10.58 10.13 10.13 370,501 -0.37(-3.48%)
Nov 29, 2017 10.52 10.58 10.41 10.49 122,900 +0.03(+0.27%)
Nov 28, 2017 10.44 10.58 10.33 10.47 120,762 +0.08(+0.81%)
Nov 27, 2017 10.38 10.52 10.33 10.38 157,680 -0.03(-0.27%)
Nov 24, 2017 10.58 10.61 10.33 10.41 75,543 -0.11(-1.07%)
Nov 22, 2017 10.41 10.63 10.35 10.52 155,704 +0.06(+0.54%)
Nov 21, 2017 10.24 10.52 10.21 10.47 177,971 +0.38(+3.74%)
Nov 20, 2017 9.949 10.14 9.921 10.09 181,427 +0.14(+1.40%)
Nov 17, 2017 9.642 10.01 9.642 9.949 162,398 +0.25(+2.59%)
Nov 16, 2017 9.502 9.921 9.362 9.698 172,412 +0.25(+2.66%)
Nov 15, 2017 9.418 9.647 9.334 9.446 233,445 -0.08(-0.88%)
Nov 14, 2017 9.278 9.809 9.278 9.530 163,097 +0.22(+2.40%)
Nov 13, 2017 9.223 9.362 9.111 9.306 98,398 +0.08(+0.91%)
Nov 10, 2017 9.027 9.264 8.971 9.223 209,358 +0.17(+1.85%)
Nov 09, 2017 8.971 9.167 8.803 9.055 315,777 +0.17(+1.89%)
Nov 08, 2017 8.999 9.083 8.859 8.887 160,484 -0.14(-1.55%)
Nov 07, 2017 9.195 9.223 8.803 9.027 354,052 -0.20(-2.12%)
Nov 06, 2017 9.250 9.418 8.915 9.223 235,844 -0.03(-0.30%)
Nov 03, 2017 9.195 9.278 9.150 9.250 149,005 -0.03(-0.30%)
Nov 02, 2017 9.306 9.334 9.139 9.278 132,282 -0.03(-0.30%)
Nov 01, 2017 9.390 9.474 9.223 9.306 137,855 +0.00(+0.00%)
Oct 31, 2017 9.278 9.362 9.167 9.306 194,203 +0.11(+1.22%)
Oct 30, 2017 9.167 9.334 9.083 9.195 230,969 -0.14(-1.50%)
Oct 27, 2017 9.250 9.362 9.167 9.334 69,787 +0.00(+0.00%)
Oct 26, 2017 9.390 9.502 9.306 9.334 77,469 -0.03(-0.30%)
Oct 25, 2017 9.167 9.502 9.119 9.362 152,034 +0.20(+2.13%)
Oct 24, 2017 9.027 9.306 9.027 9.167 91,151 +0.11(+1.23%)
Oct 23, 2017 9.195 9.223 8.971 9.055 122,438 -0.20(-2.11%)
Oct 20, 2017 9.390 9.390 9.195 9.250 172,655 -0.06(-0.60%)
Oct 19, 2017 9.195 9.376 9.101 9.306 129,922 +0.08(+0.91%)
Oct 18, 2017 9.362 9.420 9.195 9.223 116,330 -0.06(-0.60%)
Oct 17, 2017 9.306 9.390 9.250 9.278 64,375 +0.00(+0.00%)
Oct 16, 2017 9.278 9.362 9.139 9.278 153,390 +0.03(+0.30%)
Oct 13, 2017 9.278 9.334 9.195 9.250 262,630 +0.03(+0.30%)
Oct 12, 2017 9.223 9.390 9.167 9.223 108,530 -0.03(-0.30%)
Oct 11, 2017 9.334 9.334 9.223 9.250 169,706 -0.06(-0.60%)
Oct 10, 2017 9.390 9.390 9.195 9.306 146,289 +0.00(+0.00%)
Oct 09, 2017 9.250 9.502 9.055 9.306 263,080 +0.03(+0.30%)
Oct 06, 2017 9.586 9.586 9.250 9.278 137,390 -0.25(-2.64%)
Oct 05, 2017 9.614 9.642 9.446 9.530 197,876 -0.03(-0.29%)
Oct 04, 2017 9.670 9.754 9.530 9.558 120,460 -0.08(-0.87%)
Oct 03, 2017 9.726 9.781 9.502 9.642 161,151 -0.08(-0.86%)
Oct 02, 2017 9.586 9.754 9.550 9.726 172,188 +0.20(+2.05%)
Sep 29, 2017 9.614 9.809 9.390 9.530 442,188 +0.00(+0.00%)
Sep 28, 2017 9.502 9.669 9.334 9.530 189,696 +0.03(+0.29%)
Sep 27, 2017 9.614 9.502 654,943 +0.14(+1.49%)
Sep 26, 2017 9.306 9.446 9.215 9.362 361,809 +0.08(+0.90%)
Sep 25, 2017 9.278 9.306 9.139 9.278 255,012 -0.08(-0.90%)
Sep 22, 2017 9.195 9.418 9.195 9.362 191,825 +0.11(+1.21%)
Sep 21, 2017 9.306 9.390 9.195 9.250 163,185 -0.08(-0.90%)
Sep 20, 2017 9.390 9.418 9.223 9.334 161,358 +0.00(+0.00%)
Sep 19, 2017 9.334 9.390 9.195 9.334 212,990 +0.08(+0.91%)
Sep 18, 2017 9.502 9.670 9.111 9.250 526,424 -0.25(-2.65%)
Sep 15, 2017 9.530 9.619 9.278 9.502 1,578,879 +0.03(+0.29%)
Sep 14, 2017 9.586 9.754 9.418 9.474 260,349 -0.06(-0.59%)
Sep 13, 2017 9.754 9.446 9.530 230,300 +0.08(+0.89%)
Sep 12, 2017 9.195 9.642 9.139 9.446 176,231 +0.25(+2.74%)
Sep 11, 2017 9.278 9.390 8.971 9.195 284,050 -0.03(-0.30%)
Sep 08, 2017 9.167 9.362 9.083 9.223 157,972 +0.08(+0.92%)
Sep 07, 2017 9.139 9.446 8.887 9.139 253,356 -0.03(-0.30%)
Sep 06, 2017 9.195 9.390 9.139 9.167 234,830 -0.03(-0.30%)
Sep 05, 2017 9.334 9.670 9.083 9.195 239,878 -0.42(-4.36%)
Sep 01, 2017 9.167 9.670 9.167 9.614 286,753 +0.45(+4.88%)
Aug 31, 2017 9.167 9.614 9.083 9.167 276,537 +0.06(+0.61%)
Aug 30, 2017 8.608 9.243 8.468 9.111 765,725 +0.56(+6.54%)
Aug 29, 2017 8.608 8.608 8.524 8.552 128,929 -0.08(-0.97%)
Aug 28, 2017 8.859 8.929 8.608 8.636 141,000 -0.22(-2.52%)
Aug 25, 2017 8.831 8.887 8.594 8.859 194,333 +0.06(+0.63%)
Aug 24, 2017 8.580 8.887 8.552 8.803 236,454 +0.25(+2.94%)
Aug 23, 2017 8.552 8.581 8.524 8.552 129,149 -0.06(-0.65%)
Aug 22, 2017 8.664 8.747 8.580 8.608 65,117 -0.03(-0.32%)
Aug 21, 2017 8.565 8.775 8.524 8.636 119,642 +0.06(+0.65%)
Aug 18, 2017 8.580 8.719 8.524 8.580 143,060 -0.08(-0.97%)
Aug 17, 2017 8.664 8.992 8.636 8.664 250,327 -0.10(-1.08%)
Aug 16, 2017 8.675 8.842 8.675 8.759 115,553 +0.03(+0.32%)
Aug 15, 2017 8.897 9.008 8.703 8.731 238,185 -0.14(-1.56%)
Aug 14, 2017 8.675 9.064 8.537 8.869 324,729 +0.14(+1.59%)
Aug 11, 2017 8.842 8.980 8.731 8.731 296,272 -0.14(-1.56%)
Aug 10, 2017 9.258 9.258 8.869 8.869 376,648 -0.42(-4.48%)
Aug 09, 2017 9.424 9.701 9.258 9.285 346,458 -0.25(-2.62%)
Aug 08, 2017 10.17 10.20 9.313 9.535 659,927 -0.64(-6.27%)
Aug 07, 2017 10.23 10.39 10.14 10.17 271,154 -0.06(-0.54%)
Aug 04, 2017 10.31 10.20 10.23 124,742 -0.08(-0.81%)
Aug 03, 2017 10.45 10.67 10.26 10.31 145,706 -0.11(-1.06%)
Aug 02, 2017 10.62 10.62 10.09 10.42 116,020 -0.22(-2.08%)
Aug 01, 2017 10.87 10.92 10.62 10.64 70,456 -0.14(-1.28%)
Jul 31, 2017 10.53 10.81 10.42 10.78 165,867 +0.28(+2.64%)
Jul 28, 2017 10.34 10.75 10.34 10.50 85,983 +0.14(+1.34%)
Jul 27, 2017 10.81 10.89 10.23 10.37 164,146 -0.44(-4.10%)
Jul 26, 2017 10.78 10.92 10.73 10.81 83,288 +0.03(+0.26%)
Jul 25, 2017 10.81 10.89 10.70 10.78 154,812 +0.00(+0.00%)
Jul 24, 2017 10.98 10.98 10.78 10.78 78,029 -0.22(-2.02%)
Jul 21, 2017 11.11 11.11 10.84 11.00 110,137 -0.03(-0.25%)
Jul 20, 2017 11.23 11.23 10.95 11.03 110,457 -0.03(-0.25%)
Jul 19, 2017 10.73 11.28 10.35 11.06 263,303 +0.25(+2.31%)
Jul 18, 2017 10.17 10.81 10.09 10.81 135,607 +0.58(+5.69%)
Jul 17, 2017 10.75 10.75 10.12 10.23 267,254 -0.44(-4.16%)
Jul 14, 2017 10.50 10.87 10.38 10.67 213,155 +0.14(+1.32%)
Jul 13, 2017 10.64 10.67 10.45 10.53 101,605 -0.11(-1.04%)
Jul 12, 2017 10.48 10.64 10.42 10.64 120,770 +0.22(+2.13%)
Jul 11, 2017 10.39 10.67 10.20 10.42 180,094 +0.08(+0.80%)
Jul 10, 2017 10.17 10.45 10.06 10.34 162,997 +0.08(+0.81%)
Jul 07, 2017 10.12 10.42 10.06 10.26 122,749 +0.14(+1.37%)
Jul 06, 2017 10.14 10.14 10.01 10.12 93,612 -0.06(-0.55%)
Jul 05, 2017 10.20 10.28 10.14 10.17 90,882 +0.00(+0.00%)
Jul 03, 2017 10.31 10.35 9.978 10.17 84,428 -0.11(-1.08%)
Jun 30, 2017 10.34 10.39 10.23 10.28 305,315 -0.03(-0.27%)
Jun 29, 2017 10.23 10.37 10.12 10.31 155,911 +0.08(+0.81%)
Jun 28, 2017 10.17 10.37 10.06 10.23 270,746 +0.08(+0.82%)
Jun 27, 2017 10.03 10.16 9.828 10.14 183,091 +0.11(+1.10%)
Jun 26, 2017 9.701 10.31 9.701 10.03 135,568 +0.33(+3.43%)
Jun 23, 2017 9.424 9.756 9.341 9.701 337,449 +0.28(+2.94%)
Jun 22, 2017 9.507 9.617 9.285 9.424 114,918 -0.08(-0.87%)
Jun 21, 2017 10.03 10.03 9.507 9.507 122,917 -0.50(-4.99%)
Jun 20, 2017 9.923 10.17 9.756 10.01 214,100 +0.08(+0.84%)
Jun 19, 2017 9.424 10.03 9.424 9.923 467,919 +0.55(+5.92%)
Jun 16, 2017 8.703 9.424 8.703 9.368 601,407 +0.58(+6.62%)
Jun 15, 2017 8.481 8.842 8.481 8.786 463,245 +0.25(+2.92%)
Jun 14, 2017 8.565 8.648 8.398 8.537 304,678 -0.06(-0.65%)
Jun 13, 2017 8.565 8.592 8.454 8.592 382,838 +0.08(+0.98%)
Jun 12, 2017 8.592 8.592 8.454 8.509 368,394 -0.08(-0.97%)
Jun 09, 2017 8.537 8.689 8.481 8.592 588,163 +0.06(+0.65%)
Jun 08, 2017 8.371 8.537 8.260 8.537 577,146 +0.11(+1.32%)
Jun 07, 2017 8.287 8.454 8.232 8.426 386,094 +0.28(+3.40%)
Jun 06, 2017 8.038 8.343 8.038 8.149 94,874 +0.11(+1.38%)
Jun 05, 2017 8.010 8.093 8.010 8.038 159,793 -0.03(-0.34%)
Jun 02, 2017 8.287 8.371 7.955 8.066 334,523 -0.08(-1.02%)
Jun 01, 2017 8.315 8.343 7.927 8.149 366,876 -0.19(-2.33%)
May 31, 2017 8.509 8.509 7.955 8.343 96,108 -0.11(-1.31%)
May 30, 2017 8.287 8.648 8.287 8.454 337,279 +0.17(+2.01%)
May 26, 2017 7.899 8.398 7.816 8.287 261,698 +0.44(+5.65%)
May 25, 2017 7.844 8.080 7.733 7.844 277,527 +0.03(+0.35%)
May 24, 2017 7.761 7.899 7.705 7.816 191,696 +0.08(+1.08%)
May 23, 2017 7.788 7.788 7.622 7.733 65,907 +0.06(+0.72%)
May 22, 2017 8.177 8.454 7.594 7.678 134,554 +0.03(+0.36%)
May 19, 2017 7.816 7.858 7.594 7.650 148,493 -0.05(-0.65%)
May 18, 2017 7.563 7.782 7.535 7.700 316,049 +0.19(+2.55%)
May 17, 2017 7.700 7.755 7.426 7.508 113,185 -0.27(-3.52%)
May 16, 2017 7.782 7.919 7.700 7.782 36,830 -0.05(-0.70%)
May 15, 2017 7.892 8.029 7.755 7.837 80,185 -0.08(-1.04%)
May 12, 2017 8.001 8.029 7.919 7.919 40,793 -0.08(-1.03%)
May 11, 2017 8.248 8.248 7.946 8.001 50,442 -0.16(-2.01%)
May 10, 2017 7.974 8.166 7.974 8.166 58,345 +0.14(+1.71%)
May 09, 2017 8.111 8.111 7.946 8.029 38,715 -0.08(-1.01%)
May 08, 2017 7.837 8.412 7.837 8.111 103,715 +0.27(+3.50%)
May 05, 2017 7.892 7.919 7.809 7.837 14,314 -0.03(-0.35%)
May 04, 2017 7.919 7.946 7.864 7.864 30,480 -0.08(-1.03%)
May 03, 2017 8.083 8.138 7.864 7.946 84,304 -0.14(-1.69%)
May 02, 2017 8.303 8.303 8.001 8.083 41,977 -0.05(-0.67%)
May 01, 2017 8.248 8.330 8.138 8.138 92,883 -0.11(-1.33%)
Apr 28, 2017 8.193 8.275 8.193 8.248 58,734 +0.03(+0.33%)
Apr 27, 2017 8.220 8.303 8.193 8.220 151,802 +0.03(+0.33%)
Apr 26, 2017 8.166 8.248 8.166 8.193 96,890 -0.03(-0.33%)
Apr 25, 2017 8.248 8.508 8.111 8.220 89,165 +0.05(+0.67%)
Apr 24, 2017 8.138 8.220 8.138 8.166 54,199 +0.08(+1.02%)
Apr 21, 2017 8.083 8.220 8.056 8.083 44,490 -0.03(-0.34%)
Apr 20, 2017 8.111 8.166 8.029 8.111 45,076 +0.05(+0.68%)
Apr 19, 2017 8.138 8.166 8.056 8.056 33,407 -0.14(-1.67%)
Apr 18, 2017 8.220 8.234 8.111 8.193 56,750 -0.03(-0.33%)
Apr 17, 2017 8.166 8.220 8.083 8.220 28,715 +0.05(+0.67%)
Apr 13, 2017 8.220 8.248 8.138 8.166 34,244 -0.05(-0.67%)
Apr 12, 2017 8.220 8.289 8.056 8.220 57,599 +0.00(+0.00%)
Apr 11, 2017 8.220 8.220 8.166 8.220 45,888 +0.03(+0.33%)
Apr 10, 2017 8.166 8.248 8.111 8.193 85,417 +0.08(+1.01%)
Apr 07, 2017 8.083 8.166 7.946 8.111 29,427 +0.11(+1.37%)
Apr 06, 2017 8.056 8.138 7.864 8.001 44,289 +0.00(+0.00%)
Apr 05, 2017 8.220 8.330 8.001 8.001 93,048 -0.22(-2.67%)
Apr 04, 2017 8.193 8.330 8.111 8.220 49,163 +0.05(+0.67%)
Apr 03, 2017 8.166 8.220 8.166 8.166 41,200 -0.05(-0.67%)
Mar 31, 2017 8.220 8.275 8.193 8.220 58,427 +0.03(+0.33%)
Mar 30, 2017 8.056 8.193 8.029 8.193 49,851 +0.16(+2.05%)
Mar 29, 2017 8.220 8.321 7.982 8.029 118,696 -0.25(-2.98%)
Mar 28, 2017 8.056 8.522 8.056 8.275 97,418 +0.16(+2.03%)
Mar 27, 2017 7.919 8.193 7.878 8.111 114,006 +0.05(+0.68%)
Mar 24, 2017 8.056 8.385 7.946 8.056 27,735 -0.05(-0.68%)
Mar 23, 2017 7.892 8.207 7.892 8.111 24,221 +0.16(+2.07%)
Mar 22, 2017 7.946 8.029 7.755 7.946 26,319 +0.03(+0.35%)
Mar 21, 2017 8.275 8.604 7.919 7.919 48,968 -0.30(-3.67%)
Mar 20, 2017 8.275 8.522 8.138 8.220 56,290 +0.08(+1.01%)
Mar 17, 2017 8.083 8.303 8.056 8.138 171,244 -0.05(-0.67%)
Mar 16, 2017 8.357 8.385 8.083 8.193 42,966 -0.14(-1.64%)
Mar 15, 2017 8.138 8.385 8.138 8.330 48,844 +0.23(+2.88%)
Mar 14, 2017 7.946 8.522 7.919 8.097 55,761 +0.15(+1.90%)
Mar 13, 2017 8.631 8.631 7.864 7.946 138,846 -0.25(-3.01%)
Mar 10, 2017 8.659 8.659 7.919 8.193 49,628 +0.44(+5.65%)
Mar 09, 2017 7.837 7.919 7.672 7.755 47,566 -0.08(-1.05%)
Mar 08, 2017 7.755 7.946 7.672 7.837 33,598 +0.08(+1.06%)
Mar 07, 2017 7.672 7.837 7.672 7.755 41,463 -0.03(-0.35%)
Mar 06, 2017 8.029 8.029 7.782 7.782 20,789 -0.36(-4.38%)
Mar 03, 2017 8.097 8.357 7.892 8.138 53,369 -0.33(-3.88%)
Mar 02, 2017 8.631 8.631 8.097 8.467 30,463 +0.06(+0.72%)
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.