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

Performant Financial (NQ: PFMT )

3.120 -0.050 (-1.58%)
Streaming Delayed Price Updated: 10:42 AM 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 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%)
Jan 02, 2015 6.690 6.690 6.490 6.580 101,403 -0.07(-1.05%)
Dec 31, 2014 6.700 6.650 6.650 6.650 148,900 -0.06(-0.89%)
Dec 30, 2014 6.930 6.990 6.610 6.710 172,726 -0.24(-3.38%)
Dec 29, 2014 6.900 7.000 6.900 6.945 98,880 +0.02(+0.22%)
Dec 26, 2014 6.870 6.980 6.840 6.930 99,153 +0.08(+1.17%)
Dec 24, 2014 6.790 6.850 6.850 6.850 78,400 +0.05(+0.74%)
Dec 23, 2014 6.660 6.830 6.520 6.800 253,128 +0.18(+2.72%)
Dec 22, 2014 6.680 6.890 6.540 6.620 190,965 -0.06(-0.90%)
Dec 19, 2014 6.500 6.770 6.410 6.680 447,888 +0.17(+2.61%)
Dec 18, 2014 6.450 6.580 6.450 6.510 132,373 +0.13(+2.12%)
Dec 17, 2014 6.160 6.480 6.150 6.375 253,585 +0.21(+3.32%)
Dec 16, 2014 6.100 6.300 5.950 6.170 204,481 +0.07(+1.15%)
Dec 15, 2014 6.240 6.320 6.090 6.100 169,289 -0.09(-1.45%)
Dec 12, 2014 6.260 6.340 6.150 6.190 133,450 -0.09(-1.43%)
Dec 11, 2014 6.250 6.380 6.250 6.280 192,143 +0.03(+0.48%)
Dec 10, 2014 6.460 6.460 6.210 6.250 154,353 -0.22(-3.40%)
Dec 09, 2014 6.350 6.490 6.290 6.470 297,587 +0.08(+1.25%)
Dec 08, 2014 6.440 6.650 6.350 6.390 412,959 -0.09(-1.39%)
Dec 05, 2014 6.300 6.520 6.265 6.480 631,080 +0.17(+2.69%)
Dec 04, 2014 6.510 6.590 6.210 6.310 980,292 -0.24(-3.66%)
Dec 03, 2014 6.240 6.600 6.180 6.550 380,520 +0.29(+4.63%)
Dec 02, 2014 6.250 6.320 6.150 6.260 483,194 +0.05(+0.81%)
Dec 01, 2014 6.760 6.760 6.120 6.210 452,710 -0.59(-8.68%)
Nov 28, 2014 6.910 7.018 6.760 6.800 136,321 -0.19(-2.72%)
Nov 26, 2014 7.000 6.990 6.990 6.990 98,000 -0.04(-0.57%)
Nov 25, 2014 7.010 7.130 6.990 7.030 173,766 -0.01(-0.14%)
Nov 24, 2014 6.990 7.040 6.970 7.040 209,088 +0.05(+0.72%)
Nov 21, 2014 7.050 7.050 6.930 6.990 208,136 -0.01(-0.14%)
Nov 20, 2014 6.920 7.060 6.920 7.000 198,647 +0.04(+0.57%)
Nov 19, 2014 6.970 7.010 6.910 6.960 241,822 -0.04(-0.57%)
Nov 18, 2014 6.960 7.030 6.940 7.000 385,549 +0.08(+1.16%)
Nov 17, 2014 6.810 7.010 6.800 6.920 414,359 +0.07(+1.02%)
Nov 14, 2014 6.830 6.900 6.730 6.850 121,910 +0.00(+0.00%)
Nov 13, 2014 6.900 6.949 6.760 6.850 201,756 -0.07(-1.01%)
Nov 12, 2014 6.840 6.970 6.690 6.920 141,460 +0.07(+1.02%)
Nov 11, 2014 6.700 6.870 6.560 6.850 432,855 +0.11(+1.63%)
Nov 10, 2014 6.760 6.940 6.500 6.740 787,840 -0.30(-4.26%)
Nov 07, 2014 6.650 7.240 6.650 7.040 1,389,407 -1.61(-18.61%)
Nov 06, 2014 8.570 8.730 8.500 8.650 72,946 +0.11(+1.29%)
Nov 05, 2014 8.640 8.745 8.490 8.540 86,275 -0.05(-0.58%)
Nov 04, 2014 8.590 8.750 8.540 8.590 94,143 -0.03(-0.35%)
Nov 03, 2014 8.670 8.790 8.570 8.620 92,877 -0.01(-0.12%)
Oct 31, 2014 8.820 8.870 8.600 8.630 203,838 +0.00(+0.00%)
Oct 30, 2014 8.540 8.688 8.400 8.630 117,559 +0.04(+0.47%)
Oct 29, 2014 8.590 8.867 8.510 8.590 141,514 +0.06(+0.70%)
Oct 28, 2014 8.110 8.550 8.070 8.530 137,695 +0.46(+5.70%)
Oct 27, 2014 8.310 8.330 8.000 8.070 78,731 -0.26(-3.12%)
Oct 24, 2014 8.230 8.400 8.120 8.330 134,511 +0.13(+1.59%)
Oct 23, 2014 8.240 8.320 8.190 8.200 80,405 +0.07(+0.86%)
Oct 22, 2014 8.310 8.430 8.120 8.130 71,345 -0.16(-1.93%)
Oct 21, 2014 8.110 8.310 8.090 8.290 162,529 +0.20(+2.47%)
Oct 20, 2014 8.000 8.270 7.950 8.090 253,400 +0.07(+0.87%)
Oct 17, 2014 8.120 8.160 7.890 8.020 847,189 +0.02(+0.25%)
Oct 16, 2014 7.900 8.050 7.856 8.000 255,744 -0.02(-0.25%)
Oct 15, 2014 7.760 8.120 7.650 8.020 131,788 +0.16(+2.04%)
Oct 14, 2014 7.810 7.930 7.770 7.860 116,605 +0.13(+1.68%)
Oct 13, 2014 7.750 8.020 7.700 7.730 282,052 +0.01(+0.13%)
Oct 10, 2014 7.750 7.950 7.695 7.720 162,607 -0.10(-1.28%)
Oct 09, 2014 8.080 8.080 7.810 7.820 170,006 -0.26(-3.22%)
Oct 08, 2014 7.980 8.160 7.900 8.080 235,771 +0.08(+1.00%)
Oct 07, 2014 8.010 8.100 8.000 8.000 289,327 -0.04(-0.50%)
Oct 06, 2014 8.100 8.120 8.020 8.040 229,222 -0.05(-0.62%)
Oct 03, 2014 8.280 8.300 7.840 8.090 1,626,285 -0.08(-0.98%)
Oct 02, 2014 8.080 8.270 8.050 8.170 106,024 +0.09(+1.11%)
Oct 01, 2014 8.080 8.160 8.030 8.080 138,780 +0.00(+0.00%)
Sep 30, 2014 8.410 8.520 8.040 8.080 735,625 -0.32(-3.81%)
Sep 29, 2014 8.330 8.450 8.200 8.400 168,850 -0.06(-0.71%)
Sep 26, 2014 8.430 8.560 8.370 8.460 91,264 +0.03(+0.36%)
Sep 25, 2014 8.640 8.640 8.390 8.430 96,709 -0.20(-2.32%)
Sep 24, 2014 8.490 8.690 8.450 8.630 71,734 +0.13(+1.53%)
Sep 23, 2014 8.680 8.770 8.420 8.500 84,179 -0.16(-1.85%)
Sep 22, 2014 8.770 8.770 8.590 8.660 122,907 -0.18(-2.04%)
Sep 19, 2014 9.000 9.070 8.710 8.840 296,183 -0.16(-1.78%)
Sep 18, 2014 9.040 9.130 9.000 9.000 118,757 -0.03(-0.33%)
Sep 17, 2014 9.150 9.210 8.920 9.030 72,962 -0.09(-0.99%)
Sep 16, 2014 9.110 9.240 8.990 9.120 118,268 +0.01(+0.11%)
Sep 15, 2014 9.150 9.185 9.000 9.110 230,082 -0.02(-0.22%)
Sep 12, 2014 9.150 9.170 9.030 9.130 122,755 +0.01(+0.11%)
Sep 11, 2014 9.070 9.340 9.050 9.120 2,939,453 +0.02(+0.22%)
Sep 10, 2014 9.000 9.080 9.000 9.100 94,159 +0.11(+1.22%)
Sep 09, 2014 9.140 9.420 8.990 8.990 514,582 -0.15(-1.64%)
Sep 08, 2014 9.170 9.690 8.980 9.140 476,191 -0.06(-0.65%)
Sep 05, 2014 9.140 9.270 9.070 9.200 222,145 +0.02(+0.22%)
Sep 04, 2014 9.220 9.320 9.150 9.180 344,076 -0.04(-0.43%)
Sep 03, 2014 9.520 9.520 9.140 9.220 510,988 -0.25(-2.64%)
Sep 02, 2014 9.680 9.700 9.350 9.470 554,599 -0.15(-1.56%)
Aug 29, 2014 9.460 9.620 9.620 9.620 197,300 +0.15(+1.58%)
Aug 28, 2014 9.580 9.650 9.370 9.470 187,367 -0.17(-1.76%)
Aug 27, 2014 10.03 10.03 9.600 9.640 193,088 -0.35(-3.50%)
Aug 26, 2014 10.04 10.10 9.930 9.990 126,405 -0.05(-0.50%)
Aug 25, 2014 10.05 10.25 10.00 10.04 335,292 +0.02(+0.20%)
Aug 22, 2014 9.790 10.09 9.740 10.02 201,181 +0.21(+2.14%)
Aug 21, 2014 9.690 9.850 9.620 9.810 149,126 +0.11(+1.13%)
Aug 20, 2014 9.730 9.780 9.730 9.700 161,355 -0.09(-0.92%)
Aug 19, 2014 9.570 9.810 9.460 9.790 125,029 +0.20(+2.09%)
Aug 18, 2014 9.360 9.630 9.020 9.590 126,154 +0.29(+3.12%)
Aug 15, 2014 9.410 9.410 9.410 9.300 176,075 -0.01(-0.11%)
Aug 14, 2014 9.300 9.430 9.065 9.310 107,349 +0.05(+0.54%)
Aug 13, 2014 9.150 9.310 9.140 9.260 290,180 +0.01(+0.11%)
Aug 12, 2014 9.210 9.280 9.100 9.250 329,245 -0.01(-0.11%)
Aug 11, 2014 9.330 9.360 9.230 9.260 132,659 -0.07(-0.75%)
Aug 08, 2014 8.920 9.410 8.500 9.330 204,094 -0.60(-6.04%)
Aug 07, 2014 9.900 9.990 9.760 9.930 91,120 +0.03(+0.30%)
Aug 06, 2014 9.790 9.990 9.790 9.900 122,385 +0.06(+0.61%)
Aug 05, 2014 9.640 9.970 9.560 9.840 152,192 +0.18(+1.86%)
Aug 04, 2014 9.580 9.690 9.310 9.660 169,902 +0.11(+1.15%)
Aug 01, 2014 9.640 9.730 9.428 9.550 212,822 -0.04(-0.42%)
Jul 31, 2014 9.650 9.720 9.460 9.590 266,320 -0.16(-1.64%)
Jul 30, 2014 9.900 10.06 9.650 9.750 174,720 -0.10(-1.02%)
Jul 29, 2014 9.890 10.06 9.820 9.850 102,453 -0.05(-0.51%)
Jul 28, 2014 10.13 10.22 9.760 9.900 147,438 -0.28(-2.75%)
Jul 25, 2014 9.960 10.32 9.950 10.18 247,519 +0.17(+1.70%)
Jul 24, 2014 10.13 10.17 9.870 10.01 240,646 -0.10(-0.99%)
Jul 23, 2014 10.30 10.34 10.02 10.11 90,702 -0.14(-1.37%)
Jul 22, 2014 10.29 10.47 10.10 10.25 120,255 -0.02(-0.19%)
Jul 21, 2014 10.48 10.60 10.19 10.27 150,826 -0.33(-3.11%)
Jul 18, 2014 10.44 10.67 10.42 10.60 128,936 +0.13(+1.24%)
Jul 17, 2014 10.48 10.61 10.42 10.47 134,992 -0.08(-0.76%)
Jul 16, 2014 10.59 10.64 10.40 10.55 101,127 +0.00(+0.00%)
Jul 15, 2014 10.67 10.80 10.47 10.55 222,594 -0.11(-1.03%)
Jul 14, 2014 10.79 10.97 10.60 10.66 449,262 +0.01(+0.09%)
Jul 11, 2014 10.67 10.81 10.51 10.65 157,060 -0.08(-0.75%)
Jul 10, 2014 10.38 10.76 10.12 10.73 193,000 +0.15(+1.42%)
Jul 09, 2014 10.55 10.69 10.38 10.58 233,866 +0.09(+0.86%)
Jul 08, 2014 10.57 10.68 10.38 10.49 313,216 +0.00(+0.00%)
Jul 07, 2014 10.60 10.60 10.32 10.49 329,686 -0.03(-0.29%)
Jul 03, 2014 10.35 10.52 10.52 10.52 142,000 +0.21(+2.04%)
Jul 02, 2014 10.14 10.40 10.14 10.31 277,087 +0.13(+1.28%)
Jul 01, 2014 10.09 10.31 9.880 10.18 427,158 +0.08(+0.79%)
Jun 30, 2014 10.00 10.16 9.800 10.10 174,702 +0.10(+1.00%)
Jun 27, 2014 9.920 10.32 9.820 10.00 1,323,591 +0.01(+0.10%)
Jun 26, 2014 9.950 10.12 9.750 9.990 345,938 +0.07(+0.71%)
Jun 25, 2014 9.560 10.09 9.560 9.920 401,989 +0.36(+3.77%)
Jun 24, 2014 9.910 9.960 9.290 9.560 318,438 -0.35(-3.53%)
Jun 23, 2014 10.00 10.00 9.790 9.910 313,505 -0.02(-0.20%)
Jun 20, 2014 9.710 10.00 9.670 9.930 285,533 +0.25(+2.58%)
Jun 19, 2014 9.770 9.880 9.440 9.680 357,339 +0.00(+0.00%)
Jun 18, 2014 9.910 9.910 9.445 9.680 336,893 -0.25(-2.52%)
Jun 17, 2014 9.900 10.07 9.850 9.930 117,952 -0.02(-0.20%)
Jun 16, 2014 9.870 10.04 9.710 9.950 190,998 +0.12(+1.22%)
Jun 13, 2014 9.950 10.02 9.760 9.830 89,991 -0.05(-0.51%)
Jun 12, 2014 9.830 10.10 9.630 9.880 131,693 +0.02(+0.20%)
Jun 11, 2014 9.820 9.860 9.550 9.860 98,702 +0.03(+0.31%)
Jun 10, 2014 9.740 9.980 9.540 9.830 186,906 -0.09(-0.91%)
Jun 06, 2014 9.900 10.18 9.800 9.920 258,156 +0.02(+0.20%)
Jun 05, 2014 9.580 9.970 9.420 9.900 163,305 +0.32(+3.34%)
Jun 04, 2014 9.410 9.610 9.310 9.580 283,133 +0.11(+1.16%)
Jun 03, 2014 9.380 9.555 9.330 9.470 195,298 +0.08(+0.85%)
Jun 02, 2014 9.560 9.610 9.350 9.390 190,533 -0.10(-1.05%)
May 30, 2014 9.480 9.545 9.310 9.490 137,461 +0.02(+0.21%)
May 29, 2014 9.590 9.630 9.330 9.470 267,364 -0.04(-0.42%)
May 28, 2014 9.310 9.810 9.310 9.510 437,486 +0.20(+2.15%)
May 27, 2014 8.980 9.440 8.880 9.310 328,923 +0.34(+3.79%)
May 23, 2014 8.980 8.970 8.970 8.970 77,900 +0.00(+0.00%)
May 22, 2014 8.750 9.000 8.662 8.970 123,470 +0.20(+2.28%)
May 21, 2014 8.770 8.850 8.560 8.770 942,558 +0.11(+1.27%)
May 20, 2014 8.580 8.750 8.430 8.660 196,390 +0.06(+0.70%)
May 19, 2014 8.730 8.730 8.500 8.600 176,449 -0.13(-1.49%)
May 16, 2014 8.660 8.760 8.420 8.730 141,257 +0.09(+1.04%)
May 15, 2014 8.690 8.780 8.550 8.640 157,563 -0.11(-1.26%)
May 14, 2014 9.040 9.040 8.700 8.750 169,413 -0.34(-3.74%)
May 13, 2014 9.320 9.320 9.060 9.090 183,443 -0.22(-2.36%)
May 12, 2014 8.750 9.500 8.670 9.310 344,322 +0.64(+7.38%)
May 09, 2014 8.100 8.820 8.100 8.670 329,059 -0.15(-1.70%)
May 08, 2014 8.760 8.830 8.700 8.820 121,092 +0.07(+0.80%)
May 07, 2014 8.620 8.780 8.600 8.750 162,586 +0.13(+1.51%)
May 06, 2014 8.920 8.920 8.605 8.620 137,278 -0.29(-3.25%)
May 05, 2014 8.570 9.000 8.460 8.910 310,988 +0.31(+3.60%)
May 02, 2014 8.390 8.650 8.342 8.600 128,896 +0.25(+2.99%)
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.