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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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, 2018 1.370 1.380 1.340 1.350 32,276 -0.02(-1.46%)
Apr 27, 2018 1.374 1.377 1.360 1.370 21,728 +0.00(+0.01%)
Apr 26, 2018 1.370 1.370 1.350 1.370 35,415 -0.00(-0.01%)
Apr 25, 2018 1.380 1.390 1.360 1.370 40,935 -0.03(-2.14%)
Apr 24, 2018 1.377 1.400 1.377 1.400 5,833 +0.02(+1.45%)
Apr 23, 2018 1.380 1.380 1.360 1.380 7,217 +0.01(+0.73%)
Apr 20, 2018 1.350 1.390 1.350 1.370 46,605 +0.01(+0.74%)
Apr 19, 2018 1.360 1.370 1.350 1.360 28,868 -0.02(-1.45%)
Apr 18, 2018 1.370 1.380 1.360 1.380 33,283 +0.01(+0.47%)
Apr 17, 2018 1.370 1.390 1.350 1.374 11,070 +0.01(+0.85%)
Apr 16, 2018 1.370 1.380 1.360 1.362 17,700 +0.00(+0.15%)
Apr 13, 2018 1.370 1.390 1.360 1.360 18,446 -0.01(-0.73%)
Apr 12, 2018 1.370 1.430 1.360 1.370 21,475 +0.00(+0.00%)
Apr 11, 2018 1.370 1.380 1.360 1.370 29,502 +0.00(+0.00%)
Apr 10, 2018 1.370 1.375 1.360 1.370 42,143 +0.01(+0.74%)
Apr 09, 2018 1.370 1.373 1.360 1.360 180,794 -0.01(-0.73%)
Apr 06, 2018 1.400 1.400 1.370 1.370 3,789 -0.03(-2.14%)
Apr 05, 2018 1.370 1.400 1.370 1.400 7,806 +0.03(+2.19%)
Apr 04, 2018 1.370 1.400 1.370 1.370 4,207 -0.02(-1.44%)
Apr 03, 2018 1.390 1.400 1.360 1.390 5,460 -0.01(-0.71%)
Apr 02, 2018 1.370 1.400 1.370 1.400 14,160 +0.04(+2.94%)
Mar 29, 2018 1.360 1.360 1.360 0 -0.04(-2.86%)
Mar 28, 2018 1.400 1.400 1.360 1.400 15,278 +0.03(+2.19%)
Mar 27, 2018 1.390 1.400 1.370 1.370 16,333 -0.01(-0.72%)
Mar 26, 2018 1.400 1.400 1.380 1.380 30,749 -0.02(-1.43%)
Mar 23, 2018 1.400 1.400 1.360 1.400 20,184 +0.03(+2.19%)
Mar 22, 2018 1.380 1.420 1.370 1.370 126,312 -0.03(-2.14%)
Mar 21, 2018 1.400 1.415 1.380 1.400 48,176 -0.01(-1.01%)
Mar 20, 2018 1.392 1.429 1.370 1.414 63,994 +0.02(+1.75%)
Mar 19, 2018 1.370 1.400 1.370 1.390 22,976 +0.02(+1.46%)
Mar 16, 2018 1.400 1.400 1.360 1.370 111,885 -0.04(-2.84%)
Mar 15, 2018 1.470 1.489 1.410 1.410 40,840 -0.09(-6.00%)
Mar 14, 2018 1.490 1.500 1.430 1.500 28,957 +0.01(+0.67%)
Mar 13, 2018 1.490 1.550 1.450 1.490 30,909 -0.04(-2.61%)
Mar 12, 2018 1.540 1.570 1.520 1.530 3,995 -0.02(-1.29%)
Mar 09, 2018 1.510 1.550 1.480 1.550 3,385 +0.05(+3.33%)
Mar 08, 2018 1.500 1.510 1.480 1.500 19,967 +0.01(+0.67%)
Mar 07, 2018 1.470 1.500 1.450 1.490 54,584 +0.02(+1.36%)
Mar 06, 2018 1.485 1.510 1.450 1.470 5,626 -0.02(-1.34%)
Mar 05, 2018 1.480 1.506 1.450 1.490 2,238 +0.01(+0.68%)
Mar 02, 2018 1.470 1.500 1.470 1.480 1,059 +0.02(+1.37%)
Mar 01, 2018 1.440 1.500 1.440 1.460 3,845 +0.03(+2.10%)
Feb 28, 2018 1.410 1.470 1.410 1.430 23,295 -0.01(-0.69%)
Feb 27, 2018 1.440 1.450 1.410 1.440 7,155 -0.01(-0.69%)
Feb 26, 2018 1.420 1.500 1.410 1.450 51,179 +0.04(+2.84%)
Feb 23, 2018 1.415 1.470 1.410 1.410 18,869 +0.00(+0.00%)
Feb 22, 2018 1.460 1.410 1.410 54,469 -0.01(-0.70%)
Feb 21, 2018 1.450 1.470 1.410 1.420 46,206 +0.00(+0.00%)
Feb 20, 2018 1.440 1.470 1.410 1.420 7,248 +0.00(+0.00%)
Feb 16, 2018 1.420 1.420 1.420 0 -0.03(-1.73%)
Feb 15, 2018 1.410 1.473 1.400 1.445 6,979 +0.03(+1.76%)
Feb 14, 2018 1.400 1.450 1.400 1.420 31,175 +0.00(+0.00%)
Feb 13, 2018 1.380 1.430 1.380 1.420 24,043 +0.03(+2.16%)
Feb 12, 2018 1.380 1.410 1.370 1.390 5,038 +0.02(+1.46%)
Feb 09, 2018 1.400 1.400 1.320 1.370 161,310 -0.03(-2.49%)
Feb 08, 2018 1.430 1.436 1.400 1.405 47,843 -0.02(-1.75%)
Feb 07, 2018 1.440 1.440 1.440 1.430 16,453 +0.00(+0.00%)
Feb 06, 2018 1.450 1.470 1.410 1.430 59,472 +0.00(+0.00%)
Feb 05, 2018 1.460 1.460 1.430 1.430 41,176 -0.03(-2.06%)
Feb 02, 2018 1.510 1.520 1.460 1.460 45,024 -0.06(-3.94%)
Feb 01, 2018 1.480 1.536 1.480 1.520 45,523 +0.01(+0.67%)
Jan 31, 2018 1.500 1.550 1.474 1.510 429,959 -0.14(-8.49%)
Jan 30, 2018 1.620 1.660 1.610 1.650 17,415 +0.01(+0.61%)
Jan 29, 2018 1.660 1.660 1.610 1.640 25,601 +0.00(+0.00%)
Jan 26, 2018 1.684 1.684 1.610 1.640 6,578 -0.01(-0.61%)
Jan 25, 2018 1.650 1.670 1.630 1.650 10,493 +0.01(+0.61%)
Jan 24, 2018 1.640 1.660 1.640 1.640 38,788 +0.01(+0.61%)
Jan 23, 2018 1.616 1.670 1.610 1.630 4,521 -0.04(-2.34%)
Jan 22, 2018 1.660 1.700 1.660 1.669 19,659 +0.01(+0.54%)
Jan 19, 2018 1.690 1.700 1.621 1.660 15,533 -0.04(-2.35%)
Jan 18, 2018 1.660 1.750 1.660 1.700 46,182 +0.03(+1.80%)
Jan 17, 2018 1.650 1.670 1.650 1.670 9,830 +0.05(+3.09%)
Jan 16, 2018 1.580 1.600 1.580 1.620 101,797 +0.01(+0.62%)
Jan 12, 2018 1.610 1.610 1.610 0 -0.05(-3.01%)
Jan 11, 2018 1.660 1.690 1.650 1.660 42,239 +0.00(+0.00%)
Jan 10, 2018 1.670 1.680 1.660 1.660 5,787 -0.01(-0.60%)
Jan 09, 2018 1.700 1.700 1.670 1.670 2,001 -0.01(-0.60%)
Jan 08, 2018 1.730 1.737 1.650 1.680 26,752 -0.06(-3.44%)
Jan 05, 2018 1.754 1.764 1.680 1.740 1,391 +0.05(+2.95%)
Jan 04, 2018 1.720 1.780 1.680 1.690 8,706 -0.06(-3.37%)
Jan 03, 2018 1.750 1.780 1.661 1.749 6,672 -0.02(-1.19%)
Jan 02, 2018 1.680 1.770 1.680 1.770 8,320 +0.10(+6.06%)
Dec 29, 2017 1.669 1.669 1.669 0 +0.04(+2.39%)
Dec 28, 2017 1.629 1.640 1.570 1.630 95,476 +0.02(+1.24%)
Dec 27, 2017 1.670 1.680 1.610 1.610 21,962 -0.02(-1.23%)
Dec 26, 2017 1.610 1.640 1.610 1.630 3,153 -0.01(-0.61%)
Dec 22, 2017 1.690 1.690 1.570 1.640 70,369 -0.02(-1.20%)
Dec 21, 2017 1.600 1.660 1.580 1.660 32,581 +0.01(+0.60%)
Dec 20, 2017 1.640 1.660 1.630 1.650 6,111 +0.04(+2.48%)
Dec 19, 2017 1.680 1.680 1.575 1.610 38,695 -0.05(-3.01%)
Dec 18, 2017 1.670 1.690 1.650 1.660 14,054 +0.00(+0.00%)
Dec 15, 2017 1.660 1.670 1.650 1.660 12,982 -0.01(-0.60%)
Dec 14, 2017 1.700 1.700 1.670 1.670 3,538 +0.01(+0.60%)
Dec 13, 2017 1.660 1.710 1.660 1.660 2,246 +0.01(+0.61%)
Dec 12, 2017 1.670 1.810 1.650 1.650 33,990 -0.03(-1.79%)
Dec 11, 2017 1.670 1.750 1.660 1.680 38,130 +0.03(+1.82%)
Dec 08, 2017 1.680 1.730 1.650 1.650 13,175 -0.03(-1.79%)
Dec 07, 2017 1.650 1.700 1.650 1.680 16,767 +0.02(+1.20%)
Dec 06, 2017 1.720 1.720 1.660 1.660 12,122 -0.08(-4.32%)
Dec 05, 2017 1.790 1.790 1.710 1.735 3,983 -0.06(-3.56%)
Dec 04, 2017 1.820 1.820 1.700 1.799 19,381 +0.04(+2.41%)
Dec 01, 2017 1.820 1.820 1.750 1.757 16,957 -0.08(-4.53%)
Nov 30, 2017 1.880 1.880 1.840 1.840 5,898 +0.00(+0.00%)
Nov 29, 2017 1.840 1.860 1.790 1.840 3,364 +0.04(+2.22%)
Nov 28, 2017 1.870 1.880 1.800 1.800 12,164 -0.07(-3.75%)
Nov 27, 2017 1.860 1.880 1.860 1.870 9,600 -0.02(-0.94%)
Nov 24, 2017 1.860 1.900 1.860 1.888 6,420 +0.03(+1.50%)
Nov 22, 2017 1.850 1.860 1.800 1.860 2,475 +0.01(+0.54%)
Nov 21, 2017 1.830 1.900 1.799 1.850 22,859 +0.02(+1.09%)
Nov 20, 2017 1.840 1.840 1.800 1.830 17,730 +0.04(+2.23%)
Nov 17, 2017 1.760 1.800 1.730 1.790 21,503 -0.05(-2.72%)
Nov 16, 2017 1.830 1.860 1.800 1.840 39,369 +0.04(+2.22%)
Nov 15, 2017 1.860 1.860 1.780 1.800 184,615 -0.06(-3.22%)
Nov 14, 2017 1.800 1.850 1.800 1.860 25,743 +0.07(+3.91%)
Nov 13, 2017 1.830 1.830 1.751 1.790 19,151 -0.05(-2.72%)
Nov 10, 2017 1.839 1.840 1.810 1.840 5,867 +0.02(+1.10%)
Nov 09, 2017 1.820 1.840 1.800 1.820 47,973 -0.01(-0.55%)
Nov 08, 2017 1.840 1.847 1.800 1.830 11,962 -0.00(-0.01%)
Nov 07, 2017 1.780 1.860 1.780 1.830 13,746 +0.02(+1.11%)
Nov 06, 2017 1.760 1.840 1.740 1.810 29,199 +0.02(+1.12%)
Nov 03, 2017 1.770 1.850 1.770 1.790 37,190 +0.01(+0.56%)
Nov 02, 2017 1.800 1.854 1.750 1.780 39,198 -0.04(-2.19%)
Nov 01, 2017 2.030 2.030 1.666 1.820 77,080 -0.18(-9.20%)
Oct 31, 2017 2.010 2.040 1.960 2.005 79,390 -0.01(-0.27%)
Oct 30, 2017 1.900 2.018 1.900 2.010 118,734 +0.07(+3.61%)
Oct 27, 2017 1.820 1.940 1.774 1.940 45,367 +0.12(+6.59%)
Oct 26, 2017 1.900 1.920 1.792 1.820 49,050 -0.05(-2.67%)
Oct 25, 2017 1.880 1.880 1.740 1.870 19,617 +0.00(+0.00%)
Oct 24, 2017 1.800 1.870 1.740 1.870 28,066 +0.11(+6.39%)
Oct 23, 2017 1.790 1.790 1.750 1.758 6,888 +0.01(+0.44%)
Oct 20, 2017 1.770 1.820 1.750 1.750 10,590 +0.00(+0.00%)
Oct 19, 2017 1.830 1.840 1.712 1.750 29,352 -0.10(-5.38%)
Oct 18, 2017 1.870 1.890 1.801 1.850 61,807 -0.02(-1.09%)
Oct 17, 2017 1.850 1.890 1.820 1.870 74,714 -0.01(-0.53%)
Oct 16, 2017 1.890 2.000 1.880 1.880 161,968 +0.01(+0.53%)
Oct 13, 2017 1.900 1.900 1.860 1.870 62,361 -0.01(-0.53%)
Oct 12, 2017 1.900 1.900 1.850 1.880 37,977 +0.00(+0.00%)
Oct 11, 2017 1.820 1.900 1.800 1.880 70,153 +0.03(+1.83%)
Oct 10, 2017 1.830 1.850 1.810 1.846 27,435 +0.02(+0.89%)
Oct 09, 2017 1.670 1.860 1.670 1.830 81,587 +0.13(+7.65%)
Oct 06, 2017 1.690 1.700 1.685 1.700 12,614 +0.00(+0.00%)
Oct 05, 2017 1.699 1.700 1.690 1.700 30,114 +0.02(+1.09%)
Oct 04, 2017 1.707 1.707 1.680 1.682 17,921 -0.04(-2.49%)
Oct 03, 2017 1.745 1.780 1.710 1.724 8,086 -0.00(-0.21%)
Oct 02, 2017 1.750 1.770 1.680 1.728 5,434 -0.04(-2.37%)
Sep 29, 2017 1.730 1.780 1.660 1.770 23,332 +0.05(+2.64%)
Sep 28, 2017 1.740 1.750 1.720 1.724 3,389 -0.01(-0.32%)
Sep 27, 2017 1.620 1.730 1.620 1.730 24,396 +0.10(+6.31%)
Sep 26, 2017 1.724 1.724 1.560 1.627 98,512 -0.05(-3.16%)
Sep 25, 2017 1.660 1.730 1.650 1.680 45,749 +0.06(+3.73%)
Sep 22, 2017 1.641 1.679 1.620 1.620 15,461 -0.01(-0.61%)
Sep 21, 2017 1.600 1.640 1.600 1.630 8,068 +0.02(+1.24%)
Sep 20, 2017 1.640 1.670 1.610 1.610 28,982 +0.02(+1.26%)
Sep 19, 2017 1.650 1.680 1.570 1.590 61,651 -0.04(-2.45%)
Sep 18, 2017 1.720 1.720 1.560 1.630 45,018 -0.06(-3.55%)
Sep 15, 2017 1.605 1.730 1.605 1.690 16,895 +0.10(+6.29%)
Sep 14, 2017 1.581 1.650 1.581 1.590 16,902 -0.05(-3.05%)
Sep 13, 2017 1.614 1.640 1.580 1.640 13,713 +0.02(+1.18%)
Sep 12, 2017 1.640 1.640 1.610 1.621 3,650 -0.00(-0.28%)
Sep 11, 2017 1.570 1.630 1.560 1.625 6,221 +0.05(+2.87%)
Sep 08, 2017 1.550 1.650 1.550 1.580 27,417 -0.01(-0.63%)
Sep 07, 2017 1.490 1.600 1.490 1.590 33,345 +0.09(+6.00%)
Sep 06, 2017 1.510 1.540 1.500 1.500 43,864 -0.01(-0.66%)
Sep 05, 2017 1.540 1.549 1.510 1.510 49,195 -0.04(-2.58%)
Sep 01, 2017 1.540 1.580 1.530 1.550 6,965 +0.00(+0.00%)
Aug 31, 2017 1.550 1.590 1.500 1.550 52,579 +0.04(+2.65%)
Aug 30, 2017 1.540 1.580 1.500 1.510 138,575 -0.01(-0.66%)
Aug 29, 2017 1.520 1.570 1.510 1.520 24,513 -0.01(-0.65%)
Aug 28, 2017 1.550 1.610 1.510 1.530 36,541 -0.05(-3.16%)
Aug 25, 2017 1.550 1.590 1.520 1.580 15,624 +0.06(+3.95%)
Aug 24, 2017 1.498 1.570 1.490 1.520 28,896 +0.01(+0.66%)
Aug 23, 2017 1.460 1.580 1.450 1.510 75,529 +0.03(+2.03%)
Aug 22, 2017 1.520 1.520 1.460 1.480 130,851 -0.04(-2.63%)
Aug 21, 2017 1.590 1.590 1.510 1.520 133,636 -0.07(-4.40%)
Aug 18, 2017 1.603 1.650 1.590 1.590 29,048 -0.01(-0.63%)
Aug 17, 2017 1.610 1.649 1.590 1.600 149,541 -0.02(-1.23%)
Aug 16, 2017 1.630 1.640 1.620 1.620 34,413 -0.01(-0.61%)
Aug 15, 2017 1.660 1.678 1.630 1.630 25,532 -0.03(-1.81%)
Aug 14, 2017 1.700 1.730 1.650 1.660 39,666 +0.00(+0.01%)
Aug 11, 2017 1.663 1.690 1.630 1.660 18,937 +0.03(+1.83%)
Aug 10, 2017 1.670 1.670 1.630 1.630 33,970 -0.06(-3.54%)
Aug 09, 2017 1.700 1.700 1.650 1.690 50,056 +0.04(+2.42%)
Aug 08, 2017 1.690 1.690 1.640 1.650 24,209 +0.00(+0.00%)
Aug 07, 2017 1.654 1.690 1.650 1.650 57,172 -0.02(-1.20%)
Aug 04, 2017 1.750 1.750 1.670 1.670 21,606 -0.02(-1.30%)
Aug 03, 2017 1.850 1.875 1.682 1.692 342,946 -0.27(-13.67%)
Aug 02, 2017 1.940 1.960 1.891 1.960 28,789 +0.05(+2.62%)
Aug 01, 2017 1.890 1.910 1.890 1.910 9,519 +0.02(+1.06%)
Jul 31, 2017 1.886 1.890 1.880 1.890 1,510 -0.02(-1.04%)
Jul 28, 2017 1.883 1.910 1.880 1.910 15,958 +0.01(+0.52%)
Jul 27, 2017 1.900 1.900 1.880 1.900 9,176 +0.05(+2.70%)
Jul 26, 2017 1.850 1.890 1.840 1.850 7,319 +0.00(+0.00%)
Jul 25, 2017 1.890 1.910 1.850 1.850 19,979 +0.00(+0.00%)
Jul 24, 2017 1.850 1.860 1.850 1.850 7,580 +0.00(+0.00%)
Jul 21, 2017 1.900 1.940 1.850 1.850 31,037 -0.02(-1.07%)
Jul 20, 2017 1.851 1.922 1.850 1.870 17,681 +0.02(+0.87%)
Jul 19, 2017 1.850 1.880 1.840 1.854 8,431 +0.01(+0.75%)
Jul 18, 2017 1.840 1.900 1.840 1.840 8,792 -0.01(-0.55%)
Jul 17, 2017 1.880 1.930 1.850 1.850 19,909 +0.01(+0.55%)
Jul 14, 2017 1.860 1.880 1.840 1.840 3,473 -0.02(-1.08%)
Jul 13, 2017 1.840 1.870 1.840 1.860 12,466 -0.01(-0.53%)
Jul 12, 2017 1.850 1.900 1.830 1.870 18,888 +0.00(+0.00%)
Jul 11, 2017 1.850 1.960 1.790 1.870 30,622 +0.05(+2.75%)
Jul 10, 2017 1.780 1.900 1.780 1.820 21,581 -0.01(-0.55%)
Jul 07, 2017 1.810 1.890 1.760 1.830 42,564 +0.03(+1.67%)
Jul 06, 2017 1.830 1.840 1.800 1.800 4,301 -0.04(-2.17%)
Jul 05, 2017 1.872 1.920 1.800 1.840 51,157 -0.02(-1.08%)
Jul 03, 2017 2.000 2.050 1.860 1.860 39,643 -0.10(-5.10%)
Jun 30, 2017 1.850 1.970 1.850 1.960 15,073 +0.09(+4.81%)
Jun 29, 2017 1.966 1.966 1.850 1.870 49,651 -0.08(-4.10%)
Jun 28, 2017 1.900 2.000 1.850 1.950 57,466 +0.05(+2.63%)
Jun 27, 2017 1.900 1.950 1.900 1.900 7,174 -0.01(-0.52%)
Jun 26, 2017 1.997 1.997 1.880 1.910 5,579 +0.01(+0.53%)
Jun 23, 2017 1.883 1.957 1.860 1.900 6,749 +0.00(+0.00%)
Jun 22, 2017 1.860 1.980 1.860 1.900 10,172 +0.01(+0.53%)
Jun 21, 2017 1.940 2.040 1.880 1.890 42,549 -0.06(-3.08%)
Jun 20, 2017 1.902 2.010 1.850 1.950 64,317 +0.04(+2.10%)
Jun 19, 2017 1.980 2.000 1.900 1.910 22,148 +0.06(+3.24%)
Jun 16, 2017 1.860 1.919 1.850 1.850 14,739 -0.02(-1.15%)
Jun 15, 2017 1.857 1.990 1.850 1.871 59,178 +0.00(+0.08%)
Jun 14, 2017 2.090 2.090 1.850 1.870 26,150 -0.01(-0.53%)
Jun 13, 2017 1.890 2.020 1.880 1.880 21,055 +0.02(+1.08%)
Jun 12, 2017 1.852 1.989 1.850 1.860 53,725 +0.01(+0.54%)
Jun 09, 2017 1.920 1.980 1.850 1.850 48,019 -0.11(-5.61%)
Jun 08, 2017 1.940 2.070 1.910 1.960 44,158 +0.02(+1.03%)
Jun 07, 2017 2.000 2.030 1.930 1.940 9,909 +0.01(+0.51%)
Jun 06, 2017 2.030 2.070 1.930 1.930 44,946 -0.03(-1.53%)
Jun 05, 2017 1.890 2.150 1.890 1.960 125,134 +0.08(+4.26%)
Jun 02, 2017 1.940 1.960 1.860 1.880 84,344 -0.05(-2.59%)
Jun 01, 2017 2.030 2.090 1.860 1.930 173,298 -0.10(-4.93%)
May 31, 2017 2.030 2.190 2.000 2.030 34,219 +0.00(+0.00%)
May 30, 2017 2.099 2.230 2.027 2.030 61,223 -0.06(-2.87%)
May 26, 2017 2.020 2.090 1.960 2.090 62,360 +0.07(+3.47%)
May 25, 2017 2.060 2.090 2.020 2.020 26,216 -0.07(-3.35%)
May 24, 2017 2.120 2.120 2.020 2.090 10,505 +0.07(+3.47%)
May 23, 2017 2.040 2.139 2.020 2.020 27,710 -0.04(-1.94%)
May 22, 2017 2.050 2.170 2.050 2.060 46,408 -0.01(-0.48%)
May 19, 2017 2.070 2.130 2.060 2.070 61,791 +0.01(+0.49%)
May 18, 2017 2.170 2.180 2.000 2.060 62,803 -0.01(-0.48%)
May 17, 2017 2.140 2.220 2.050 2.070 31,830 -0.11(-5.05%)
May 16, 2017 2.247 2.250 2.180 2.180 8,681 -0.05(-2.24%)
May 15, 2017 2.174 2.260 2.050 2.230 23,407 +0.08(+3.72%)
May 12, 2017 2.210 2.330 2.150 2.150 42,035 -0.09(-4.02%)
May 11, 2017 2.150 2.260 2.150 2.240 76,619 +0.08(+3.70%)
May 10, 2017 2.350 2.387 2.030 2.160 202,376 -0.34(-13.60%)
May 09, 2017 2.500 2.600 2.420 2.500 218,688 +0.01(+0.40%)
May 08, 2017 2.470 2.580 2.430 2.490 188,969 +0.04(+1.63%)
May 05, 2017 2.410 2.480 2.360 2.450 165,384 +0.04(+1.66%)
May 04, 2017 2.380 2.450 2.350 2.410 74,324 +0.01(+0.42%)
May 03, 2017 2.400 2.470 2.350 2.400 85,070 +0.00(+0.00%)
May 02, 2017 2.490 2.490 2.380 2.400 20,227 -0.01(-0.41%)
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.