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

MGP Ingredients Inc (NQ: MGPI )

80.13 +0.48 (+0.60%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 20, 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 (%)
Apr 30, 2015 13.29 13.36 12.87 13.14 15,388 -0.12(-0.92%)
Apr 29, 2015 13.34 13.50 12.90 13.27 27,369 -0.09(-0.70%)
Apr 28, 2015 13.37 13.38 12.95 13.36 24,810 +0.24(+1.86%)
Apr 27, 2015 13.74 13.74 13.00 13.12 37,035 -0.51(-3.71%)
Apr 24, 2015 13.57 13.65 13.20 13.62 25,727 -0.01(-0.07%)
Apr 23, 2015 13.58 14.00 13.41 13.63 41,609 +0.10(+0.76%)
Apr 22, 2015 13.29 13.88 13.29 13.53 29,913 +0.15(+1.12%)
Apr 21, 2015 14.00 14.10 13.29 13.38 27,498 -0.60(-4.29%)
Apr 20, 2015 14.09 14.18 13.96 13.98 16,405 -0.13(-0.93%)
Apr 17, 2015 14.17 14.42 14.01 14.11 25,321 -0.21(-1.44%)
Apr 16, 2015 14.28 14.40 14.17 14.32 27,750 -0.10(-0.71%)
Apr 15, 2015 14.46 14.51 14.25 14.42 31,654 +0.11(+0.79%)
Apr 14, 2015 14.23 14.42 13.78 14.31 51,807 -0.05(-0.33%)
Apr 13, 2015 13.78 14.35 13.46 14.35 65,137 +0.65(+4.71%)
Apr 10, 2015 13.31 13.86 13.31 13.71 40,491 +0.48(+3.61%)
Apr 09, 2015 12.54 13.29 12.54 13.23 26,274 +0.76(+6.08%)
Apr 08, 2015 12.24 12.67 12.09 12.47 24,131 +0.16(+1.29%)
Apr 07, 2015 11.53 12.41 11.53 12.31 74,919 +0.74(+6.39%)
Apr 06, 2015 12.41 12.76 11.57 11.57 66,612 -0.83(-6.72%)
Apr 02, 2015 12.72 12.41 12.41 12.41 52,550 -0.48(-3.71%)
Apr 01, 2015 12.59 12.92 12.58 12.88 39,859 +0.28(+2.23%)
Mar 31, 2015 13.30 13.58 12.58 12.60 57,278 -0.84(-6.27%)
Mar 30, 2015 13.66 13.84 13.44 13.44 25,801 +0.03(+0.21%)
Mar 27, 2015 13.63 13.76 13.30 13.42 11,420 -0.04(-0.28%)
Mar 26, 2015 13.76 13.98 13.34 13.45 28,219 -0.34(-2.44%)
Mar 25, 2015 14.14 14.14 13.72 13.79 31,239 -0.43(-3.03%)
Mar 24, 2015 14.12 14.44 14.10 14.22 31,274 +0.01(+0.07%)
Mar 23, 2015 14.37 14.69 13.99 14.21 33,432 -0.23(-1.61%)
Mar 20, 2015 14.22 14.45 14.00 14.45 102,227 +0.24(+1.67%)
Mar 19, 2015 14.03 14.45 14.03 14.21 49,137 -0.08(-0.56%)
Mar 18, 2015 14.55 14.55 14.26 14.29 24,749 +0.05(+0.33%)
Mar 17, 2015 14.28 14.51 14.15 14.24 25,064 +0.00(+0.00%)
Mar 16, 2015 14.51 14.51 14.22 14.24 22,701 -0.17(-1.16%)
Mar 13, 2015 14.16 14.46 13.87 14.41 35,857 +0.21(+1.44%)
Mar 12, 2015 14.11 14.34 13.89 14.20 35,379 -0.15(-1.04%)
Mar 11, 2015 14.55 14.59 13.94 14.35 29,673 -0.13(-0.90%)
Mar 10, 2015 14.17 14.75 13.90 14.48 24,187 +0.17(+1.17%)
Mar 09, 2015 14.17 14.33 13.99 14.31 26,428 +0.14(+0.99%)
Mar 06, 2015 14.32 14.37 13.73 14.17 29,373 -0.25(-1.75%)
Mar 05, 2015 14.32 14.69 13.26 14.43 45,182 +0.14(+0.98%)
Mar 04, 2015 14.23 14.36 14.06 14.29 18,623 -0.07(-0.52%)
Mar 03, 2015 14.55 14.58 14.28 14.36 15,479 -0.15(-1.03%)
Mar 02, 2015 14.59 14.67 14.19 14.51 35,422 -0.03(-0.19%)
Feb 27, 2015 14.33 14.57 14.03 14.54 24,676 +0.32(+2.23%)
Feb 26, 2015 13.78 14.33 13.78 14.22 34,879 +0.37(+2.69%)
Feb 25, 2015 14.12 14.12 13.29 13.85 32,472 +0.47(+3.48%)
Feb 24, 2015 14.16 14.29 13.26 13.38 32,491 -0.77(-5.47%)
Feb 23, 2015 13.52 14.16 13.26 14.16 32,627 +0.66(+4.91%)
Feb 20, 2015 13.60 13.61 12.66 13.49 48,335 -0.12(-0.89%)
Feb 19, 2015 12.28 13.78 12.21 13.62 59,256 +1.32(+10.77%)
Feb 18, 2015 12.50 12.59 12.18 12.29 61,426 -0.28(-2.23%)
Feb 17, 2015 12.91 13.16 12.40 12.57 48,315 -0.48(-3.71%)
Feb 13, 2015 13.42 13.06 13.06 13.06 49,863 -0.36(-2.71%)
Feb 12, 2015 12.97 13.43 12.96 13.42 43,110 +0.48(+3.67%)
Feb 11, 2015 13.22 13.22 12.18 12.94 62,672 -0.38(-2.87%)
Feb 10, 2015 12.29 13.59 12.18 13.33 58,559 +0.93(+7.52%)
Feb 09, 2015 13.80 13.83 12.22 12.39 152,896 -1.51(-10.87%)
Feb 06, 2015 14.29 14.41 13.86 13.90 53,838 -0.52(-3.62%)
Feb 05, 2015 14.88 14.88 14.24 14.43 52,661 -0.21(-1.40%)
Feb 04, 2015 14.56 14.77 14.09 14.63 30,190 +0.07(+0.51%)
Feb 03, 2015 14.71 14.90 14.18 14.56 54,952 -0.15(-1.02%)
Feb 02, 2015 14.83 15.00 14.65 14.71 19,426 -0.08(-0.57%)
Jan 30, 2015 14.91 15.04 14.78 14.79 30,037 -0.21(-1.37%)
Jan 29, 2015 14.79 15.33 14.64 15.00 36,726 +0.18(+1.20%)
Jan 28, 2015 14.91 15.07 14.64 14.82 35,778 -0.16(-1.06%)
Jan 27, 2015 14.78 15.08 14.73 14.98 26,830 +0.16(+1.07%)
Jan 26, 2015 14.45 14.89 14.45 14.82 41,726 +0.12(+0.83%)
Jan 23, 2015 15.01 15.20 14.56 14.70 32,863 -0.32(-2.11%)
Jan 22, 2015 15.19 15.19 14.73 15.01 65,291 -0.07(-0.43%)
Jan 21, 2015 14.70 15.25 14.30 15.08 44,443 +0.41(+2.80%)
Jan 20, 2015 14.82 15.06 14.41 14.67 36,421 -0.31(-2.05%)
Jan 16, 2015 14.50 15.15 14.11 14.98 29,452 +0.52(+3.61%)
Jan 15, 2015 15.20 15.26 14.45 14.45 53,318 -0.67(-4.44%)
Jan 14, 2015 14.45 15.48 14.44 15.13 54,018 +0.53(+3.64%)
Jan 13, 2015 14.92 15.29 14.41 14.59 37,056 -0.25(-1.70%)
Jan 12, 2015 14.43 14.92 13.93 14.85 56,769 +0.49(+3.44%)
Jan 09, 2015 14.07 14.45 13.84 14.35 24,539 +0.34(+2.40%)
Jan 08, 2015 14.41 14.72 13.99 14.02 28,726 -0.24(-1.70%)
Jan 07, 2015 13.78 14.42 13.56 14.26 37,803 +0.48(+3.45%)
Jan 06, 2015 14.22 14.22 13.50 13.78 44,674 -0.44(-3.08%)
Jan 05, 2015 13.79 14.24 13.50 14.22 112,847 +0.07(+0.46%)
Jan 02, 2015 14.89 15.58 13.30 14.16 179,855 -0.63(-4.29%)
Dec 31, 2014 15.00 14.79 14.79 14.79 35,708 -0.14(-0.94%)
Dec 30, 2014 15.01 15.28 14.60 14.93 37,209 -0.13(-0.87%)
Dec 29, 2014 15.59 15.89 15.02 15.06 54,224 -0.53(-3.41%)
Dec 26, 2014 15.39 15.85 15.22 15.59 41,443 +0.18(+1.15%)
Dec 24, 2014 15.31 15.42 15.42 15.42 18,336 +0.26(+1.72%)
Dec 23, 2014 15.45 15.64 14.99 15.15 45,274 -0.23(-1.51%)
Dec 22, 2014 14.64 15.69 14.60 15.39 95,787 +1.03(+7.14%)
Dec 19, 2014 14.87 15.28 14.36 14.36 132,728 -0.34(-2.28%)
Dec 18, 2014 14.80 14.86 14.39 14.70 37,655 -0.04(-0.25%)
Dec 17, 2014 14.55 14.86 14.44 14.73 31,264 +0.21(+1.41%)
Dec 16, 2014 14.87 14.87 14.31 14.53 59,773 -0.13(-0.89%)
Dec 15, 2014 14.69 14.95 14.45 14.66 46,279 -0.06(-0.38%)
Dec 12, 2014 15.07 15.23 14.70 14.72 67,442 -0.58(-3.78%)
Dec 11, 2014 14.70 15.29 14.60 15.29 61,698 +0.58(+3.93%)
Dec 10, 2014 14.77 14.94 14.67 14.72 44,823 -0.02(-0.13%)
Dec 09, 2014 14.52 14.99 14.43 14.73 65,553 +0.07(+0.44%)
Dec 08, 2014 14.87 14.87 14.54 14.67 54,481 -0.13(-0.88%)
Dec 05, 2014 14.07 14.85 14.04 14.80 63,553 +0.68(+4.82%)
Dec 04, 2014 14.22 14.69 14.02 14.12 81,951 -0.02(-0.13%)
Dec 03, 2014 14.06 14.22 13.53 14.14 45,091 +0.08(+0.60%)
Dec 02, 2014 13.71 14.31 13.32 14.05 75,745 +0.33(+2.38%)
Dec 01, 2014 14.04 14.09 13.02 13.73 120,317 -0.15(-1.08%)
Nov 28, 2014 13.87 14.39 13.72 13.88 109,419 +0.31(+2.27%)
Nov 26, 2014 12.85 13.57 13.57 13.57 118,491 +0.70(+5.43%)
Nov 25, 2014 12.90 12.96 12.61 12.87 49,842 +0.07(+0.51%)
Nov 24, 2014 12.31 12.81 12.21 12.80 108,556 +0.63(+5.21%)
Nov 21, 2014 12.02 12.42 11.82 12.17 94,823 +0.14(+1.16%)
Nov 20, 2014 11.33 12.03 11.33 12.03 117,583 +0.74(+6.52%)
Nov 19, 2014 11.50 11.55 11.26 11.29 48,671 -0.17(-1.46%)
Nov 18, 2014 11.47 11.61 11.34 11.46 33,631 -0.01(-0.08%)
Nov 17, 2014 11.64 11.65 11.35 11.47 48,412 +0.13(+1.15%)
Nov 14, 2014 11.49 11.71 11.26 11.34 54,556 -0.15(-1.30%)
Nov 13, 2014 11.82 12.02 11.46 11.49 141,052 -0.63(-5.23%)
Nov 12, 2014 11.98 12.12 11.84 12.12 40,655 +0.19(+1.56%)
Nov 11, 2014 11.79 12.01 11.79 11.94 17,973 +0.12(+1.03%)
Nov 10, 2014 12.09 12.10 11.77 11.82 20,443 -0.21(-1.71%)
Nov 07, 2014 12.05 12.29 11.96 12.02 40,072 -0.10(-0.85%)
Nov 06, 2014 12.10 12.23 11.96 12.12 29,542 +0.07(+0.54%)
Nov 05, 2014 11.87 12.25 11.60 12.06 51,365 +0.16(+1.33%)
Nov 04, 2014 11.66 11.92 11.43 11.90 51,871 +0.18(+1.51%)
Nov 03, 2014 11.69 11.82 11.42 11.72 47,018 +0.21(+1.78%)
Oct 31, 2014 11.67 11.93 11.30 11.52 40,629 -0.09(-0.80%)
Oct 30, 2014 11.49 11.82 11.16 11.61 50,182 +0.29(+2.55%)
Oct 29, 2014 11.48 11.82 10.74 11.32 74,427 -0.11(-0.98%)
Oct 28, 2014 11.53 11.63 11.38 11.43 53,369 -0.14(-1.21%)
Oct 27, 2014 11.71 11.86 11.86 11.57 32,986 -0.29(-2.44%)
Oct 24, 2014 11.77 11.93 11.54 11.86 32,060 +0.15(+1.27%)
Oct 23, 2014 11.75 11.75 11.46 11.71 30,795 +0.07(+0.56%)
Oct 22, 2014 11.38 11.82 11.38 11.65 75,335 +0.23(+2.04%)
Oct 21, 2014 11.15 11.61 11.00 11.41 85,246 +0.22(+2.00%)
Oct 20, 2014 10.70 11.15 10.41 11.19 137,863 -0.29(-2.52%)
Oct 17, 2014 11.50 11.75 11.39 11.48 38,291 +0.02(+0.16%)
Oct 16, 2014 11.24 11.78 11.24 11.46 74,847 +0.04(+0.33%)
Oct 15, 2014 11.63 11.83 11.08 11.42 86,426 -0.22(-1.92%)
Oct 14, 2014 11.41 11.85 11.21 11.65 88,129 +0.24(+2.13%)
Oct 13, 2014 11.96 11.96 11.27 11.41 78,017 -0.45(-3.78%)
Oct 10, 2014 11.70 11.98 11.39 11.85 30,568 +0.07(+0.63%)
Oct 09, 2014 11.72 12.09 11.32 11.78 45,618 +0.06(+0.48%)
Oct 08, 2014 11.66 11.96 11.01 11.72 125,746 +0.10(+0.88%)
Oct 07, 2014 11.78 12.15 11.56 11.62 46,162 -0.13(-1.11%)
Oct 06, 2014 11.87 11.99 10.93 11.75 112,044 -0.25(-2.10%)
Oct 03, 2014 12.11 12.24 11.70 12.00 46,797 +0.00(+0.00%)
Oct 02, 2014 12.17 12.29 11.60 12.00 112,833 -0.27(-2.20%)
Oct 01, 2014 12.41 12.46 12.02 12.27 85,920 +0.08(+0.69%)
Sep 30, 2014 12.59 12.72 11.99 12.19 149,074 -0.35(-2.82%)
Sep 29, 2014 12.12 12.55 11.96 12.54 144,299 +0.39(+3.22%)
Sep 26, 2014 11.94 12.15 11.88 12.15 57,544 +0.27(+2.28%)
Sep 25, 2014 11.81 11.90 11.68 11.88 51,552 +0.12(+1.03%)
Sep 24, 2014 11.74 11.91 11.63 11.76 78,854 -0.03(-0.24%)
Sep 23, 2014 11.56 11.90 11.38 11.79 84,149 +0.17(+1.44%)
Sep 22, 2014 11.68 11.79 11.17 11.62 182,030 +0.00(+0.00%)
Sep 19, 2014 10.02 11.65 9.829 11.62 351,470 +1.55(+15.37%)
Sep 18, 2014 10.14 10.22 9.904 10.07 44,623 -0.06(-0.55%)
Sep 17, 2014 10.02 10.26 9.922 10.13 88,655 +0.27(+2.74%)
Sep 16, 2014 9.605 10.06 9.596 9.857 142,973 +0.14(+1.44%)
Sep 15, 2014 11.57 11.81 9.624 9.717 419,729 -1.74(-15.22%)
Sep 12, 2014 11.85 11.93 11.38 11.46 45,288 -0.24(-2.07%)
Sep 11, 2014 11.74 11.93 11.60 11.70 53,020 -0.06(-0.48%)
Sep 10, 2014 11.30 11.81 11.30 11.76 39,093 +0.35(+3.11%)
Sep 09, 2014 11.26 11.53 11.23 11.41 53,267 +0.05(+0.41%)
Sep 08, 2014 11.70 11.77 11.20 11.36 88,684 -0.41(-3.49%)
Sep 05, 2014 11.80 11.94 11.49 11.77 46,230 -0.01(-0.08%)
Sep 04, 2014 11.82 12.07 11.68 11.78 52,807 -0.04(-0.32%)
Sep 03, 2014 11.99 12.31 11.74 11.82 100,017 -0.18(-1.48%)
Sep 02, 2014 11.19 12.24 11.19 11.99 235,745 +0.88(+7.89%)
Aug 29, 2014 11.07 11.12 11.12 11.12 51,793 +0.07(+0.59%)
Aug 28, 2014 11.17 11.18 10.80 11.05 51,603 +0.03(+0.25%)
Aug 27, 2014 10.93 11.13 10.75 11.02 36,603 +0.09(+0.85%)
Aug 26, 2014 10.81 10.81 10.74 10.93 40,444 +0.02(+0.17%)
Aug 25, 2014 11.05 11.15 10.73 10.91 120,192 -0.08(-0.76%)
Aug 22, 2014 10.84 11.07 10.84 10.99 45,183 +0.20(+1.81%)
Aug 21, 2014 11.24 11.24 10.75 10.80 73,235 -0.35(-3.18%)
Aug 20, 2014 10.77 11.37 10.77 11.15 89,123 +0.22(+2.05%)
Aug 19, 2014 10.22 11.13 10.22 10.93 256,244 +0.61(+5.87%)
Aug 18, 2014 9.316 10.72 9.186 10.32 417,970 +1.19(+13.08%)
Aug 15, 2014 8.859 9.176 8.785 9.130 64,626 +0.36(+4.15%)
Aug 14, 2014 9.055 9.055 8.682 8.766 63,668 -0.29(-3.19%)
Aug 13, 2014 8.925 9.111 8.505 9.055 75,928 +0.05(+0.52%)
Aug 12, 2014 8.673 9.064 8.384 9.008 103,394 +0.34(+3.87%)
Aug 11, 2014 8.272 9.512 8.253 8.673 172,715 +0.47(+5.68%)
Aug 08, 2014 7.731 8.253 7.722 8.206 156,212 +0.60(+7.84%)
Aug 07, 2014 7.600 7.647 7.414 7.610 29,938 +0.06(+0.74%)
Aug 06, 2014 7.293 7.600 7.293 7.554 20,506 +0.17(+2.27%)
Aug 05, 2014 7.442 7.675 7.265 7.386 20,700 -0.02(-0.25%)
Aug 04, 2014 7.404 7.712 7.367 7.404 34,527 -0.11(-1.49%)
Aug 01, 2014 7.479 7.619 7.255 7.516 59,403 +0.01(+0.12%)
Jul 31, 2014 7.703 7.731 7.460 7.507 15,457 -0.22(-2.90%)
Jul 30, 2014 7.731 7.759 7.479 7.731 34,558 +0.08(+1.10%)
Jul 29, 2014 7.507 7.815 7.507 7.647 56,345 +0.16(+2.12%)
Jul 28, 2014 7.414 7.544 7.302 7.488 41,739 +0.19(+2.55%)
Jul 25, 2014 7.181 7.507 7.143 7.302 78,069 +0.16(+2.22%)
Jul 24, 2014 7.153 7.237 7.074 7.143 15,263 -0.07(-0.91%)
Jul 23, 2014 7.237 7.237 7.087 7.209 8,828 -0.03(-0.39%)
Jul 22, 2014 7.097 7.349 7.097 7.237 30,284 +0.16(+2.24%)
Jul 21, 2014 6.994 7.181 6.826 7.078 26,508 -0.04(-0.52%)
Jul 18, 2014 7.013 7.171 7.013 7.115 20,268 +0.06(+0.79%)
Jul 17, 2014 7.209 7.227 7.022 7.059 5,609 -0.16(-2.20%)
Jul 16, 2014 7.246 7.376 7.134 7.218 12,143 -0.01(-0.13%)
Jul 15, 2014 7.330 7.330 6.995 7.227 12,178 +0.04(+0.52%)
Jul 14, 2014 7.237 7.265 7.181 7.190 19,756 +0.06(+0.78%)
Jul 11, 2014 7.134 7.349 6.714 7.134 13,352 -0.02(-0.26%)
Jul 10, 2014 7.162 7.451 7.116 7.153 7,640 -0.10(-1.41%)
Jul 09, 2014 7.255 7.460 7.087 7.255 14,342 -0.08(-1.14%)
Jul 08, 2014 7.283 7.339 6.892 7.339 34,408 -0.01(-0.13%)
Jul 07, 2014 7.666 7.740 7.283 7.349 29,240 -0.39(-5.06%)
Jul 03, 2014 7.759 7.740 7.740 7.740 26,057 +0.00(+0.00%)
Jul 02, 2014 7.833 7.833 7.563 7.740 114,926 -0.05(-0.60%)
Jul 01, 2014 7.451 7.833 7.423 7.787 143,747 +0.36(+4.90%)
Jun 30, 2014 7.134 7.423 7.134 7.423 37,462 +0.29(+4.05%)
Jun 27, 2014 7.181 7.414 7.106 7.134 32,102 -0.11(-1.54%)
Jun 26, 2014 7.199 7.451 6.901 7.246 8,936 +0.04(+0.52%)
Jun 25, 2014 7.358 7.451 7.181 7.209 15,960 -0.09(-1.28%)
Jun 24, 2014 7.442 7.451 7.302 7.302 12,017 -0.15(-2.00%)
Jun 23, 2014 7.367 7.460 7.293 7.451 23,790 +0.01(+0.13%)
Jun 20, 2014 7.041 7.451 6.976 7.442 101,532 +0.46(+6.54%)
Jun 19, 2014 6.873 7.125 6.770 6.985 45,694 +0.17(+2.46%)
Jun 18, 2014 6.882 6.994 6.738 6.817 29,367 -0.08(-1.22%)
Jun 17, 2014 6.752 6.985 6.597 6.901 26,026 +0.11(+1.65%)
Jun 16, 2014 6.668 6.901 6.630 6.789 45,092 +0.12(+1.82%)
Jun 13, 2014 6.677 6.761 6.598 6.668 28,770 +0.01(+0.14%)
Jun 12, 2014 6.714 6.985 6.397 6.658 94,365 -0.03(-0.42%)
Jun 11, 2014 6.537 6.920 6.528 6.686 78,763 +0.05(+0.70%)
Jun 10, 2014 7.050 7.050 6.463 6.640 102,621 -0.87(-11.55%)
Jun 06, 2014 7.246 7.507 7.181 7.507 63,351 +0.26(+3.60%)
Jun 05, 2014 7.162 7.404 6.994 7.246 48,355 +0.14(+1.97%)
Jun 04, 2014 6.873 7.218 6.873 7.106 28,224 +0.28(+4.10%)
Jun 03, 2014 6.742 6.985 6.724 6.826 52,771 +0.10(+1.53%)
Jun 02, 2014 6.668 6.948 6.630 6.724 117,941 +0.13(+1.98%)
May 30, 2014 6.528 6.761 6.528 6.593 131,679 +0.20(+3.06%)
May 29, 2014 6.304 6.528 6.267 6.397 23,042 +0.13(+2.08%)
May 28, 2014 6.295 6.640 6.211 6.267 73,753 +0.03(+0.45%)
May 27, 2014 5.698 6.332 5.679 6.239 68,389 +0.54(+9.49%)
May 23, 2014 5.661 5.698 5.698 5.698 20,374 +0.09(+1.66%)
May 22, 2014 5.642 5.669 5.511 5.605 33,327 -0.07(-1.15%)
May 21, 2014 5.689 5.689 5.521 5.670 18,253 +0.07(+1.16%)
May 20, 2014 5.595 5.684 5.502 5.605 20,693 +0.01(+0.17%)
May 19, 2014 5.586 5.632 5.539 5.595 14,807 +0.03(+0.50%)
May 16, 2014 5.409 5.633 5.409 5.567 13,558 +0.19(+3.47%)
May 15, 2014 5.483 5.502 5.344 5.381 8,177 -0.12(-2.20%)
May 14, 2014 5.455 5.502 5.409 5.502 6,715 +0.07(+1.37%)
May 13, 2014 5.344 5.446 5.306 5.427 39,199 +0.11(+2.11%)
May 12, 2014 5.353 5.362 5.222 5.316 46,384 +0.04(+0.71%)
May 09, 2014 5.297 5.353 5.129 5.278 34,576 +0.08(+1.62%)
May 08, 2014 5.241 5.250 5.138 5.194 5,186 +0.07(+1.27%)
May 07, 2014 5.204 5.250 5.129 5.129 8,167 +0.01(+0.18%)
May 06, 2014 5.101 5.297 4.971 5.120 16,497 +0.01(+0.18%)
May 05, 2014 5.232 5.297 4.812 5.110 46,508 -0.14(-2.66%)
May 02, 2014 5.828 5.828 5.241 5.250 15,052 -0.05(-0.88%)
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.