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

B. Riley Financl (NQ: RILY )

26.69 -1.80 (-6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 28, 2017 8.209 8.292 8.209 8.264 58,617 +0.03(+0.33%)
Apr 27, 2017 8.237 8.319 8.209 8.237 151,502 +0.03(+0.33%)
Apr 26, 2017 8.182 8.264 8.182 8.209 96,699 -0.03(-0.33%)
Apr 25, 2017 8.264 8.525 8.127 8.237 88,988 +0.05(+0.67%)
Apr 24, 2017 8.154 8.237 8.154 8.182 54,092 +0.08(+1.02%)
Apr 21, 2017 8.099 8.237 8.072 8.099 44,402 -0.03(-0.34%)
Apr 20, 2017 8.127 8.182 8.045 8.127 44,986 +0.05(+0.68%)
Apr 19, 2017 8.154 8.182 8.072 8.072 33,340 -0.14(-1.67%)
Apr 18, 2017 8.237 8.250 8.127 8.209 56,638 -0.03(-0.33%)
Apr 17, 2017 8.182 8.237 8.099 8.237 28,658 +0.05(+0.67%)
Apr 13, 2017 8.237 8.264 8.154 8.182 34,176 -0.05(-0.67%)
Apr 12, 2017 8.237 8.305 8.072 8.237 57,485 +0.00(+0.00%)
Apr 11, 2017 8.237 8.237 8.182 8.237 45,797 +0.03(+0.33%)
Apr 10, 2017 8.182 8.264 8.127 8.209 85,248 +0.08(+1.01%)
Apr 07, 2017 8.099 8.182 7.962 8.127 29,369 +0.11(+1.37%)
Apr 06, 2017 8.072 8.154 7.880 8.017 44,202 +0.00(+0.00%)
Apr 05, 2017 8.237 8.347 8.017 8.017 92,864 -0.22(-2.67%)
Apr 04, 2017 8.209 8.347 8.127 8.237 49,066 +0.05(+0.67%)
Apr 03, 2017 8.182 8.237 8.182 8.182 41,118 -0.05(-0.67%)
Mar 31, 2017 8.237 8.292 8.209 8.237 58,312 +0.03(+0.33%)
Mar 30, 2017 8.072 8.209 8.045 8.209 49,752 +0.16(+2.05%)
Mar 29, 2017 8.237 8.338 7.998 8.045 118,461 -0.25(-2.98%)
Mar 28, 2017 8.072 8.539 8.072 8.292 97,225 +0.16(+2.03%)
Mar 27, 2017 7.935 8.209 7.894 8.127 113,781 +0.05(+0.68%)
Mar 24, 2017 8.072 8.401 7.962 8.072 27,680 -0.05(-0.68%)
Mar 23, 2017 7.907 8.223 7.907 8.127 24,173 +0.16(+2.07%)
Mar 22, 2017 7.962 8.045 7.770 7.962 26,267 +0.03(+0.35%)
Mar 21, 2017 8.292 8.621 7.935 7.935 48,871 -0.30(-3.67%)
Mar 20, 2017 8.292 8.539 8.154 8.237 56,179 +0.08(+1.01%)
Mar 17, 2017 8.099 8.319 8.072 8.154 170,906 -0.05(-0.67%)
Mar 16, 2017 8.374 8.401 8.099 8.209 42,881 -0.14(-1.64%)
Mar 15, 2017 8.154 8.401 8.154 8.347 48,747 +0.23(+2.88%)
Mar 14, 2017 7.962 8.539 7.935 8.113 55,651 +0.15(+1.90%)
Mar 13, 2017 8.649 8.649 7.880 7.962 138,572 -0.25(-3.01%)
Mar 10, 2017 8.676 8.676 7.935 8.209 49,530 +0.44(+5.65%)
Mar 09, 2017 7.852 7.935 7.688 7.770 47,472 -0.08(-1.05%)
Mar 08, 2017 7.770 7.962 7.688 7.852 33,532 +0.08(+1.06%)
Mar 07, 2017 7.688 7.852 7.688 7.770 41,381 -0.03(-0.35%)
Mar 06, 2017 8.045 8.045 7.797 7.797 20,747 -0.36(-4.38%)
Mar 03, 2017 8.113 8.374 7.907 8.154 53,263 -0.33(-3.88%)
Mar 02, 2017 8.649 8.649 8.113 8.484 30,403 +0.06(+0.72%)
Mar 01, 2017 8.477 8.531 8.059 8.423 34,087 +0.11(+1.30%)
Feb 28, 2017 8.450 8.504 8.234 8.315 49,751 -0.05(-0.65%)
Feb 27, 2017 8.720 8.747 8.288 8.369 44,345 -0.16(-1.90%)
Feb 24, 2017 8.355 8.585 8.288 8.531 21,649 +0.13(+1.61%)
Feb 23, 2017 8.585 8.585 8.261 8.396 28,187 -0.16(-1.89%)
Feb 22, 2017 8.855 8.855 8.504 8.558 59,380 -0.22(-2.46%)
Feb 21, 2017 9.260 9.287 8.478 8.774 105,585 -0.70(-7.41%)
Feb 17, 2017 9.476 9.476 9.476 0 +0.11(+1.15%)
Feb 16, 2017 8.806 9.422 8.756 9.368 28,676 +0.03(+0.29%)
Feb 15, 2017 8.869 9.395 8.869 9.341 13,769 -0.03(-0.29%)
Feb 14, 2017 8.774 9.422 8.288 9.368 29,727 +0.11(+1.17%)
Feb 13, 2017 8.990 9.386 8.558 9.260 104,390 -0.05(-0.58%)
Feb 10, 2017 9.422 9.422 9.260 9.314 13,580 +0.05(+0.58%)
Feb 09, 2017 9.179 9.422 9.179 9.260 44,153 +0.05(+0.59%)
Feb 08, 2017 9.179 9.395 9.179 9.206 14,369 +0.13(+1.49%)
Feb 07, 2017 9.044 9.287 8.882 9.071 19,797 +0.05(+0.60%)
Feb 06, 2017 9.422 9.449 8.963 9.017 15,143 -0.40(-4.30%)
Feb 03, 2017 9.652 10.04 9.206 9.422 36,030 -0.57(-5.68%)
Feb 02, 2017 10.18 10.29 9.800 9.989 33,585 -0.08(-0.80%)
Feb 01, 2017 10.26 10.26 9.989 10.07 14,252 -0.11(-1.06%)
Jan 31, 2017 10.22 10.22 10.10 10.18 16,714 +0.03(+0.27%)
Jan 30, 2017 10.91 10.99 10.10 10.15 22,290 -0.89(-8.07%)
Jan 27, 2017 10.99 11.18 10.66 11.04 8,037 +0.08(+0.74%)
Jan 26, 2017 11.34 11.34 10.85 10.96 12,036 -0.27(-2.40%)
Jan 25, 2017 11.39 11.41 11.12 11.23 14,684 -0.27(-2.35%)
Jan 24, 2017 10.72 11.50 10.72 11.50 5,239 +0.92(+8.67%)
Jan 23, 2017 10.66 10.66 10.34 10.58 23,740 +0.00(+0.00%)
Jan 20, 2017 10.56 10.75 10.56 10.58 22,553 +0.03(+0.26%)
Jan 19, 2017 10.83 11.02 10.29 10.56 21,782 +0.32(+3.17%)
Jan 18, 2017 10.39 10.39 10.12 10.23 7,917 -0.03(-0.26%)
Jan 17, 2017 10.37 10.37 10.18 10.26 50,271 -0.16(-1.55%)
Jan 13, 2017 10.42 10.42 10.42 0 -0.05(-0.52%)
Jan 12, 2017 10.50 10.61 10.39 10.48 45,825 -0.03(-0.26%)
Jan 11, 2017 10.53 10.66 10.39 10.50 27,601 +0.00(+0.00%)
Jan 10, 2017 10.50 10.50 10.45 10.50 22,084 +0.11(+1.04%)
Jan 09, 2017 10.45 10.48 10.39 10.39 11,367 +0.00(+0.00%)
Jan 06, 2017 10.15 10.77 10.15 10.39 15,777 +0.35(+3.49%)
Jan 05, 2017 9.989 10.12 9.823 10.04 13,458 +0.05(+0.54%)
Jan 04, 2017 9.962 9.989 9.881 9.989 31,061 +0.08(+0.82%)
Jan 03, 2017 9.989 9.989 9.896 9.908 15,451 -0.05(-0.54%)
Dec 30, 2016 9.962 9.962 9.962 0 -0.35(-3.40%)
Dec 29, 2016 10.39 10.39 10.31 10.31 7,657 -0.08(-0.78%)
Dec 28, 2016 10.41 10.50 10.29 10.39 175,802 +0.00(+0.00%)
Dec 27, 2016 10.45 10.48 10.37 10.39 7,700 +0.13(+1.32%)
Dec 23, 2016 10.26 10.26 10.26 0 +0.03(+0.26%)
Dec 22, 2016 10.31 10.48 10.23 10.23 84,942 -0.03(-0.26%)
Dec 21, 2016 9.989 10.31 9.989 10.26 27,483 +0.00(+0.00%)
Dec 20, 2016 10.10 10.31 10.08 10.26 39,219 +0.11(+1.06%)
Dec 19, 2016 9.233 10.29 9.233 10.15 63,687 +0.92(+9.94%)
Dec 16, 2016 9.071 9.260 9.071 9.233 173,343 +0.13(+1.48%)
Dec 15, 2016 9.098 9.692 9.017 9.098 46,329 +0.13(+1.51%)
Dec 14, 2016 8.842 9.017 8.828 8.963 12,626 +0.03(+0.30%)
Dec 13, 2016 9.206 9.260 8.936 8.936 17,564 -0.16(-1.78%)
Dec 12, 2016 9.233 9.260 9.017 9.098 25,003 -0.03(-0.30%)
Dec 09, 2016 9.179 9.179 9.071 9.125 16,691 +0.05(+0.60%)
Dec 08, 2016 9.098 9.152 9.044 9.071 27,714 +0.05(+0.60%)
Dec 07, 2016 9.071 9.098 9.017 9.017 24,288 -0.03(-0.30%)
Dec 06, 2016 8.882 9.044 8.666 9.044 34,498 +0.05(+0.60%)
Dec 05, 2016 9.044 9.044 8.963 8.990 18,632 +0.00(+0.00%)
Dec 02, 2016 8.963 9.044 8.936 8.990 10,804 +0.05(+0.60%)
Dec 01, 2016 9.098 9.098 8.675 8.936 16,306 -0.08(-0.90%)
Nov 30, 2016 9.152 9.152 8.909 9.017 18,073 -0.08(-0.89%)
Nov 29, 2016 9.179 9.179 9.098 9.098 19,362 -0.08(-0.88%)
Nov 28, 2016 9.179 9.260 9.071 9.179 59,455 -0.03(-0.29%)
Nov 25, 2016 8.815 9.260 8.558 9.206 9,043 +0.22(+2.50%)
Nov 23, 2016 8.982 8.982 8.982 0 -0.03(-0.29%)
Nov 22, 2016 8.876 9.140 8.586 9.008 21,033 +0.24(+2.70%)
Nov 21, 2016 8.745 8.824 8.665 8.771 52,492 -0.13(-1.48%)
Nov 18, 2016 8.033 9.113 8.007 8.903 48,921 +0.87(+10.82%)
Nov 17, 2016 8.033 8.033 8.007 8.033 84,506 +0.00(+0.00%)
Nov 16, 2016 8.033 8.033 7.981 8.033 13,726 +0.00(+0.00%)
Nov 15, 2016 8.033 8.033 7.875 8.033 107,781 +0.00(+0.00%)
Nov 14, 2016 8.033 8.033 7.691 8.033 36,803 +0.00(+0.00%)
Nov 11, 2016 7.507 8.033 7.507 8.033 64,203 +0.47(+6.27%)
Nov 10, 2016 6.927 7.770 6.802 7.559 75,874 +0.74(+10.81%)
Nov 09, 2016 6.558 6.848 6.558 6.822 11,484 +0.00(+0.00%)
Nov 08, 2016 6.795 6.822 6.664 6.822 5,939 -0.03(-0.38%)
Nov 07, 2016 6.769 6.848 6.400 6.848 12,899 +0.11(+1.56%)
Nov 04, 2016 6.848 6.848 6.585 6.743 9,195 +0.24(+3.64%)
Nov 03, 2016 6.743 6.743 6.374 6.506 4,113 -0.16(-2.37%)
Nov 02, 2016 6.690 6.743 6.664 6.664 9,859 -0.05(-0.78%)
Nov 01, 2016 6.690 6.769 6.664 6.716 5,045 -0.03(-0.39%)
Oct 31, 2016 6.611 6.848 6.585 6.743 16,373 +0.18(+2.81%)
Oct 28, 2016 6.940 6.953 6.479 6.558 15,938 +0.00(+0.00%)
Oct 27, 2016 6.532 6.585 6.532 6.558 7,595 +0.03(+0.40%)
Oct 26, 2016 6.479 6.532 6.453 6.532 6,547 +0.11(+1.64%)
Oct 25, 2016 6.427 6.532 6.374 6.427 13,022 -0.08(-1.21%)
Oct 24, 2016 6.427 6.532 6.427 6.506 19,830 +0.05(+0.82%)
Oct 21, 2016 6.637 6.637 6.400 6.453 11,198 -0.26(-3.92%)
Oct 20, 2016 6.690 6.822 6.611 6.716 9,336 -0.13(-1.92%)
Oct 19, 2016 6.690 6.901 6.611 6.848 10,926 +0.18(+2.77%)
Oct 18, 2016 6.664 6.716 6.585 6.664 11,724 +0.03(+0.40%)
Oct 17, 2016 6.532 6.690 6.532 6.637 7,517 -0.24(-3.45%)
Oct 14, 2016 6.506 7.032 6.506 6.874 6,408 +0.18(+2.76%)
Oct 13, 2016 6.374 6.795 6.374 6.690 15,674 -0.13(-1.93%)
Oct 12, 2016 6.914 7.112 6.769 6.822 11,610 +0.29(+4.44%)
Oct 11, 2016 7.204 7.243 6.400 6.532 38,076 -0.58(-8.15%)
Oct 10, 2016 6.795 7.322 6.795 7.112 23,670 +0.04(+0.52%)
Oct 07, 2016 6.996 7.254 6.990 7.075 25,534 -0.21(-2.89%)
Oct 06, 2016 7.270 7.380 7.133 7.285 110,002 -0.07(-0.93%)
Oct 05, 2016 6.911 7.491 6.806 7.354 51,190 +0.35(+4.96%)
Oct 04, 2016 7.006 7.043 6.579 7.006 18,795 -0.06(-0.82%)
Oct 03, 2016 7.027 7.101 6.853 7.064 22,278 +0.03(+0.37%)
Sep 30, 2016 6.840 7.122 6.727 7.038 34,475 +0.39(+5.86%)
Sep 29, 2016 6.830 6.830 6.611 6.648 10,573 -0.13(-1.87%)
Sep 28, 2016 6.822 6.851 6.716 6.774 16,394 -0.07(-1.08%)
Sep 27, 2016 6.780 6.864 6.764 6.848 15,448 +0.04(+0.54%)
Sep 26, 2016 6.901 6.953 6.790 6.811 59,442 -0.10(-1.45%)
Sep 23, 2016 6.848 6.932 6.769 6.911 59,190 +0.07(+1.08%)
Sep 22, 2016 6.774 6.959 6.722 6.838 32,292 +0.02(+0.31%)
Sep 21, 2016 6.558 6.848 6.398 6.816 26,462 +0.26(+3.94%)
Sep 20, 2016 6.648 6.648 6.374 6.558 20,868 -0.02(-0.32%)
Sep 19, 2016 6.332 6.611 6.045 6.579 59,896 +0.18(+2.80%)
Sep 16, 2016 7.043 7.043 6.248 6.400 594,558 -0.52(-7.46%)
Sep 15, 2016 6.453 7.043 6.453 6.917 93,208 +0.29(+4.37%)
Sep 14, 2016 6.284 6.716 6.284 6.627 99,432 +0.29(+4.57%)
Sep 13, 2016 6.411 6.464 6.274 6.337 58,683 -0.19(-2.98%)
Sep 12, 2016 6.500 6.553 6.011 6.532 101,978 -0.09(-1.35%)
Sep 09, 2016 6.205 6.969 6.205 6.622 91,425 +0.34(+5.36%)
Sep 08, 2016 5.594 6.495 5.226 6.284 81,854 +0.58(+10.16%)
Sep 07, 2016 5.536 5.726 5.194 5.705 59,778 +0.18(+3.24%)
Sep 06, 2016 5.025 5.610 5.025 5.526 52,040 +0.48(+9.50%)
Sep 02, 2016 5.010 5.047 5.047 5.047 24,298 -0.04(-0.73%)
Sep 01, 2016 5.025 5.147 4.952 5.083 38,112 +0.07(+1.37%)
Aug 31, 2016 5.004 5.094 5.004 5.015 34,141 -0.01(-0.10%)
Aug 30, 2016 5.289 5.289 5.004 5.020 24,165 -0.32(-5.92%)
Aug 29, 2016 5.173 5.631 5.173 5.336 46,235 +0.16(+3.05%)
Aug 26, 2016 5.078 5.278 5.078 5.178 6,851 -0.03(-0.61%)
Aug 25, 2016 5.126 5.263 5.126 5.210 10,890 -0.01(-0.20%)
Aug 24, 2016 5.247 5.439 5.110 5.220 99,822 -0.02(-0.30%)
Aug 23, 2016 5.257 5.542 5.220 5.236 28,776 +0.00(+0.00%)
Aug 22, 2016 5.089 5.236 4.962 5.236 23,955 +0.22(+4.41%)
Aug 19, 2016 5.068 5.136 5.015 5.015 16,538 -0.04(-0.83%)
Aug 18, 2016 4.910 5.094 4.831 5.057 20,336 +0.11(+2.24%)
Aug 17, 2016 4.810 4.946 4.799 4.946 15,865 +0.06(+1.29%)
Aug 16, 2016 4.873 4.925 4.805 4.883 15,351 -0.02(-0.32%)
Aug 15, 2016 4.742 4.899 4.742 4.899 18,051 +0.14(+2.87%)
Aug 12, 2016 4.831 4.831 4.752 4.763 18,697 -0.06(-1.20%)
Aug 11, 2016 4.873 4.878 4.784 4.820 29,360 -0.01(-0.22%)
Aug 10, 2016 4.883 4.883 4.805 4.831 26,038 -0.09(-1.92%)
Aug 09, 2016 4.784 4.978 4.784 4.925 46,532 +0.11(+2.18%)
Aug 08, 2016 4.726 4.883 4.726 4.820 25,715 -0.01(-0.22%)
Aug 05, 2016 4.941 4.994 4.747 4.831 18,943 +0.03(+0.55%)
Aug 04, 2016 4.794 4.831 4.731 4.805 17,627 -0.06(-1.29%)
Aug 03, 2016 4.726 4.868 4.726 4.868 27,219 +0.14(+3.00%)
Aug 02, 2016 4.768 4.826 4.726 4.726 30,133 -0.08(-1.64%)
Aug 01, 2016 4.763 4.910 4.744 4.805 37,689 +0.04(+0.77%)
Jul 29, 2016 4.715 4.778 4.647 4.768 49,790 +0.06(+1.34%)
Jul 28, 2016 4.726 4.831 4.589 4.705 40,479 -0.07(-1.54%)
Jul 27, 2016 4.757 4.831 4.610 4.778 51,877 +0.08(+1.68%)
Jul 26, 2016 4.794 4.805 4.679 4.700 44,675 -0.07(-1.43%)
Jul 25, 2016 4.799 4.802 4.726 4.768 60,297 -0.05(-1.09%)
Jul 22, 2016 4.857 4.920 4.752 4.820 31,691 -0.04(-0.76%)
Jul 21, 2016 4.949 4.949 4.768 4.857 82,172 +0.00(+0.00%)
Jul 20, 2016 4.784 4.988 4.726 4.857 65,271 +0.08(+1.65%)
Jul 19, 2016 4.789 4.810 4.726 4.778 305,659 +0.01(+0.11%)
Jul 18, 2016 4.626 4.883 4.626 4.773 49,615 -0.03(-0.55%)
Jul 15, 2016 4.810 4.936 4.752 4.799 29,466 +0.02(+0.33%)
Jul 14, 2016 4.894 4.894 4.739 4.784 356,368 -0.05(-0.98%)
Jul 13, 2016 4.952 4.952 4.752 4.831 51,371 -0.11(-2.13%)
Jul 12, 2016 4.873 4.952 4.841 4.936 30,102 +0.11(+2.17%)
Jul 11, 2016 4.694 4.883 4.694 4.831 35,717 +0.13(+2.79%)
Jul 08, 2016 4.673 4.710 4.547 4.700 46,198 +0.14(+3.11%)
Jul 07, 2016 4.700 4.752 4.521 4.558 31,849 -0.13(-2.80%)
Jul 05, 2016 4.904 4.904 4.558 4.689 43,370 -0.22(-4.39%)
Jul 01, 2016 5.041 4.904 4.904 4.904 197,486 -0.13(-2.51%)
Jun 30, 2016 5.015 5.030 4.999 5.030 118,508 +0.01(+0.21%)
Jun 29, 2016 5.015 5.020 5.009 5.020 16,255 -0.01(-0.10%)
Jun 28, 2016 5.041 5.120 4.988 5.025 24,265 +0.01(+0.21%)
Jun 27, 2016 5.030 5.104 4.994 5.015 57,307 -0.09(-1.75%)
Jun 24, 2016 4.988 5.298 4.988 5.104 1,757,477 +0.05(+1.04%)
Jun 23, 2016 5.057 5.057 5.015 5.051 45,448 +0.02(+0.42%)
Jun 22, 2016 4.999 5.036 4.999 5.030 47,695 +0.03(+0.63%)
Jun 21, 2016 4.994 5.025 4.988 4.999 28,983 +0.01(+0.11%)
Jun 20, 2016 4.988 5.030 4.988 4.994 19,651 +0.01(+0.11%)
Jun 17, 2016 5.041 5.093 4.988 4.988 28,912 -0.08(-1.61%)
Jun 16, 2016 5.041 5.088 5.041 5.070 40,956 +0.02(+0.47%)
Jun 15, 2016 5.067 5.093 5.041 5.046 34,884 -0.02(-0.31%)
Jun 14, 2016 5.141 5.141 5.015 5.062 25,200 -0.05(-1.03%)
Jun 13, 2016 5.167 5.193 5.093 5.114 31,232 -0.04(-0.81%)
Jun 10, 2016 5.198 5.230 5.151 5.156 9,725 -0.01(-0.10%)
Jun 09, 2016 5.235 5.283 5.156 5.162 8,099 -0.09(-1.80%)
Jun 08, 2016 5.256 5.256 5.204 5.256 2,689 +0.05(+1.01%)
Jun 07, 2016 5.204 5.251 5.204 5.204 18,598 +0.00(+0.00%)
Jun 06, 2016 5.156 5.251 5.156 5.204 117,276 +0.05(+1.02%)
Jun 03, 2016 5.146 5.261 5.146 5.151 11,310 -0.06(-1.21%)
Jun 02, 2016 5.225 5.304 5.209 5.214 4,823 +0.03(+0.51%)
Jun 01, 2016 5.246 5.298 5.151 5.188 7,232 -0.08(-1.59%)
May 31, 2016 5.330 5.330 5.151 5.272 8,773 -0.12(-2.14%)
May 27, 2016 5.198 5.388 5.388 5.388 17,710 +0.19(+3.64%)
May 26, 2016 5.230 5.246 5.196 5.198 10,188 -0.02(-0.30%)
May 25, 2016 5.193 5.235 5.120 5.214 10,047 +0.03(+0.56%)
May 24, 2016 5.109 5.204 5.109 5.185 10,032 -0.02(-0.35%)
May 23, 2016 5.041 5.204 5.041 5.204 19,965 +0.00(+0.00%)
May 20, 2016 5.146 5.219 5.141 5.204 25,286 +0.03(+0.61%)
May 19, 2016 5.219 5.219 5.167 5.172 13,165 -0.03(-0.51%)
May 18, 2016 5.172 5.261 5.172 5.198 36,888 -0.05(-1.00%)
May 17, 2016 5.264 5.272 5.146 5.251 11,952 +0.07(+1.32%)
May 16, 2016 5.272 5.293 5.172 5.183 16,177 -0.04(-0.70%)
May 13, 2016 5.230 5.230 5.146 5.219 10,156 +0.00(+0.00%)
May 12, 2016 5.240 5.240 5.183 5.219 10,811 +0.00(+0.00%)
May 11, 2016 5.167 5.251 5.162 5.219 8,286 +0.00(+0.00%)
May 10, 2016 5.382 5.388 5.198 5.219 58,436 -0.08(-1.49%)
May 09, 2016 5.235 5.351 5.198 5.298 124,029 +0.15(+2.85%)
May 06, 2016 5.251 5.351 5.146 5.151 42,734 -0.16(-2.97%)
May 05, 2016 5.251 5.351 5.146 5.309 129,718 +0.00(+0.00%)
May 04, 2016 5.314 5.508 5.025 5.309 27,360 -0.02(-0.39%)
May 03, 2016 5.598 5.598 5.156 5.330 39,781 -0.20(-3.70%)
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.