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

Secureworks Corp CS (NQ: SCWX )

5.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2018 15.40 17.00 15.21 16.49 283,399 +1.11(+7.22%)
Oct 30, 2018 14.24 15.48 14.15 15.38 104,442 +1.07(+7.48%)
Oct 29, 2018 15.50 15.50 13.99 14.31 116,644 -0.78(-5.17%)
Oct 26, 2018 15.19 15.84 14.46 15.09 201,900 -0.54(-3.45%)
Oct 25, 2018 14.79 15.83 14.45 15.63 149,858 +1.14(+7.87%)
Oct 24, 2018 15.12 15.50 14.40 14.49 138,093 -0.91(-5.91%)
Oct 23, 2018 15.03 15.56 14.34 15.40 147,410 +0.03(+0.20%)
Oct 22, 2018 14.77 15.46 14.48 15.37 145,503 +0.71(+4.84%)
Oct 19, 2018 15.27 15.88 14.05 14.66 406,100 -0.57(-3.74%)
Oct 18, 2018 15.45 15.45 14.74 15.23 135,697 -0.19(-1.23%)
Oct 17, 2018 15.23 15.55 14.58 15.42 142,946 +0.12(+0.78%)
Oct 16, 2018 14.39 15.45 14.39 15.30 228,729 +1.08(+7.59%)
Oct 15, 2018 12.58 14.50 12.58 14.22 264,856 +1.66(+13.22%)
Oct 12, 2018 12.31 13.35 12.26 12.56 116,000 +0.43(+3.54%)
Oct 11, 2018 12.10 12.79 11.81 12.13 88,122 -0.02(-0.16%)
Oct 10, 2018 13.16 13.16 11.88 12.15 121,812 -1.04(-7.88%)
Oct 09, 2018 13.19 13.44 12.60 13.19 65,718 -0.02(-0.15%)
Oct 08, 2018 13.09 13.61 12.47 13.21 63,133 +0.06(+0.46%)
Oct 05, 2018 13.82 13.85 12.76 13.15 97,400 -0.71(-5.12%)
Oct 04, 2018 14.22 14.30 13.39 13.86 72,979 -0.37(-2.60%)
Oct 03, 2018 13.60 14.24 13.01 14.23 52,200 +0.68(+5.02%)
Oct 02, 2018 13.93 14.06 13.44 13.55 47,985 -0.37(-2.66%)
Oct 01, 2018 14.68 14.69 13.77 13.92 87,052 -0.73(-4.98%)
Sep 28, 2018 14.46 14.74 14.06 14.65 41,700 +0.16(+1.10%)
Sep 27, 2018 14.16 14.53 13.58 14.49 59,249 +0.54(+3.87%)
Sep 26, 2018 14.16 14.39 13.53 13.95 59,020 -0.18(-1.27%)
Sep 25, 2018 13.81 14.15 13.65 14.13 48,917 +0.37(+2.69%)
Sep 24, 2018 12.86 13.92 12.86 13.76 95,540 +0.81(+6.25%)
Sep 21, 2018 13.14 13.32 12.50 12.95 322,600 -0.18(-1.37%)
Sep 20, 2018 13.28 13.39 12.95 13.13 65,727 -0.07(-0.53%)
Sep 19, 2018 13.15 13.35 13.01 13.20 57,826 +0.13(+0.99%)
Sep 18, 2018 12.86 13.53 12.81 13.07 69,352 +0.22(+1.71%)
Sep 17, 2018 12.82 13.05 12.52 12.85 62,032 +0.03(+0.23%)
Sep 14, 2018 12.96 13.02 12.72 12.82 26,300 -0.07(-0.54%)
Sep 13, 2018 12.94 13.21 12.72 12.89 48,059 +0.07(+0.55%)
Sep 12, 2018 13.90 13.90 12.76 12.82 102,942 -1.08(-7.77%)
Sep 11, 2018 13.12 13.91 12.68 13.90 107,634 +0.65(+4.91%)
Sep 10, 2018 13.49 13.70 13.03 13.25 110,951 -0.14(-1.05%)
Sep 07, 2018 12.92 13.60 12.73 13.39 130,400 +0.39(+3.00%)
Sep 06, 2018 12.69 13.19 12.58 13.00 80,496 +0.36(+2.85%)
Sep 05, 2018 13.55 13.55 10.58 12.64 302,383 +0.49(+4.03%)
Sep 04, 2018 13.21 13.21 12.01 12.15 174,550 -1.16(-8.72%)
Aug 31, 2018 13.31 13.31 13.31 0 +0.26(+1.99%)
Aug 30, 2018 13.18 13.23 12.76 13.05 33,941 -0.11(-0.84%)
Aug 29, 2018 12.64 13.18 12.63 13.16 50,560 +0.52(+4.11%)
Aug 28, 2018 12.72 13.33 12.53 12.64 62,458 -0.04(-0.32%)
Aug 27, 2018 13.17 13.47 12.65 12.68 50,064 -0.46(-3.50%)
Aug 24, 2018 12.43 13.28 12.15 13.14 105,200 -0.41(-3.03%)
Aug 23, 2018 13.30 13.75 13.23 13.55 63,177 +0.25(+1.88%)
Aug 22, 2018 12.89 13.47 12.89 13.30 54,375 +0.37(+2.86%)
Aug 21, 2018 12.88 13.26 12.66 12.93 48,126 -0.01(-0.08%)
Aug 20, 2018 13.05 13.33 12.64 12.94 80,691 -0.02(-0.15%)
Aug 17, 2018 13.09 13.20 12.64 12.96 45,100 -0.20(-1.52%)
Aug 16, 2018 12.71 13.57 12.71 13.16 54,109 +0.53(+4.20%)
Aug 15, 2018 12.91 12.93 12.04 12.63 65,991 -0.38(-2.92%)
Aug 14, 2018 12.88 13.16 12.64 13.01 45,272 +0.18(+1.40%)
Aug 13, 2018 13.11 13.25 12.45 12.83 55,349 -0.26(-1.99%)
Aug 10, 2018 13.16 13.95 12.59 13.09 78,400 -0.04(-0.30%)
Aug 09, 2018 12.70 13.36 12.69 13.13 66,004 +0.34(+2.66%)
Aug 08, 2018 12.82 12.87 12.58 12.79 55,139 -0.04(-0.31%)
Aug 07, 2018 12.82 13.44 12.52 12.83 115,373 +0.02(+0.16%)
Aug 06, 2018 12.47 12.90 12.35 12.81 58,585 +0.32(+2.56%)
Aug 03, 2018 12.85 12.93 12.30 12.49 98,000 -0.38(-2.95%)
Aug 02, 2018 12.35 13.02 12.35 12.87 60,254 +0.45(+3.62%)
Aug 01, 2018 12.75 13.00 12.18 12.42 98,802 -0.40(-3.12%)
Jul 31, 2018 12.65 13.19 12.51 12.82 88,163 +0.24(+1.91%)
Jul 30, 2018 13.03 13.30 12.38 12.58 161,223 -0.46(-3.53%)
Jul 27, 2018 13.92 13.99 12.48 13.04 153,100 -0.86(-6.19%)
Jul 26, 2018 14.53 13.82 13.90 73,976 +0.00(+0.00%)
Jul 25, 2018 13.87 13.95 13.62 13.90 69,086 +0.06(+0.43%)
Jul 24, 2018 13.88 13.95 13.17 13.84 133,969 +0.01(+0.07%)
Jul 23, 2018 14.84 14.84 13.53 13.83 196,744 -1.07(-7.18%)
Jul 20, 2018 14.70 15.88 14.59 14.90 944,907 +0.19(+1.29%)
Jul 19, 2018 14.65 15.40 14.02 14.71 293,525 +0.01(+0.07%)
Jul 18, 2018 13.86 14.95 13.86 14.70 402,316 +0.84(+6.06%)
Jul 17, 2018 13.75 13.87 13.47 13.86 228,340 +0.21(+1.54%)
Jul 16, 2018 12.68 13.87 12.68 13.65 615,927 +1.06(+8.42%)
Jul 13, 2018 12.62 12.42 12.59 43,006 +0.13(+1.04%)
Jul 12, 2018 12.50 12.11 12.46 47,507 +0.40(+3.32%)
Jul 11, 2018 11.99 12.13 11.97 12.06 31,560 +0.05(+0.42%)
Jul 10, 2018 12.16 12.45 11.97 12.01 36,453 -0.12(-0.99%)
Jul 09, 2018 12.05 12.39 11.93 12.13 81,267 +0.15(+1.25%)
Jul 06, 2018 11.80 12.05 11.80 11.98 46,532 +0.17(+1.44%)
Jul 05, 2018 12.05 12.14 11.79 11.81 45,146 -0.08(-0.67%)
Jul 03, 2018 11.89 11.89 11.89 0 -0.05(-0.42%)
Jul 02, 2018 12.38 12.46 11.23 11.94 62,278 -0.51(-4.10%)
Jun 29, 2018 12.17 12.90 12.05 12.45 125,176 +0.32(+2.64%)
Jun 28, 2018 11.53 12.25 11.40 12.13 94,478 +0.59(+5.11%)
Jun 27, 2018 12.37 12.41 11.45 11.54 87,845 -0.76(-6.18%)
Jun 26, 2018 11.93 12.46 11.44 12.30 94,207 +0.38(+3.19%)
Jun 25, 2018 12.03 12.03 11.54 11.92 106,288 -0.14(-1.16%)
Jun 22, 2018 12.23 12.23 11.84 12.06 199,362 -0.06(-0.50%)
Jun 21, 2018 12.75 12.75 12.03 12.12 87,660 -0.60(-4.72%)
Jun 20, 2018 12.68 12.99 12.63 12.72 98,618 +0.11(+0.87%)
Jun 19, 2018 12.98 12.98 12.15 12.61 131,355 -0.48(-3.67%)
Jun 18, 2018 13.15 13.38 12.67 13.09 204,429 -0.13(-0.98%)
Jun 15, 2018 13.30 12.30 13.22 456,473 +0.64(+5.09%)
Jun 14, 2018 12.35 12.60 12.10 12.58 110,784 +0.31(+2.53%)
Jun 13, 2018 12.39 12.64 11.37 12.27 119,726 -0.05(-0.41%)
Jun 12, 2018 12.74 12.93 12.28 12.32 123,521 -0.40(-3.14%)
Jun 11, 2018 11.85 12.92 11.85 12.72 450,813 +0.88(+7.43%)
Jun 08, 2018 11.41 11.92 11.41 11.84 144,824 +0.33(+2.87%)
Jun 07, 2018 10.95 11.85 10.88 11.51 443,968 +0.70(+6.48%)
Jun 06, 2018 10.72 11.00 10.72 10.81 175,650 +0.09(+0.84%)
Jun 05, 2018 10.80 10.97 10.61 10.72 95,319 -0.08(-0.74%)
Jun 04, 2018 10.63 10.90 10.31 10.80 61,821 +0.32(+3.05%)
Jun 01, 2018 10.47 10.79 10.35 10.48 288,743 +0.09(+0.87%)
May 31, 2018 10.37 10.67 10.33 10.39 28,395 +0.02(+0.19%)
May 30, 2018 10.25 10.64 10.25 10.37 59,302 +0.13(+1.27%)
May 29, 2018 10.44 10.56 10.21 10.24 39,045 -0.26(-2.48%)
May 25, 2018 10.50 10.50 10.50 0 +0.02(+0.19%)
May 24, 2018 10.56 10.56 10.30 10.48 20,874 -0.09(-0.85%)
May 23, 2018 10.65 10.70 10.52 10.57 28,634 -0.08(-0.75%)
May 22, 2018 10.90 11.00 10.62 10.65 46,106 -0.19(-1.75%)
May 21, 2018 10.77 10.97 10.74 10.84 48,549 +0.05(+0.46%)
May 18, 2018 10.79 10.89 10.72 10.79 42,430 +0.05(+0.47%)
May 17, 2018 10.77 10.86 10.60 10.74 46,995 -0.04(-0.37%)
May 16, 2018 10.72 10.96 10.62 10.78 36,134 +0.06(+0.56%)
May 15, 2018 10.69 10.82 10.20 10.72 39,521 -0.01(-0.09%)
May 14, 2018 11.01 11.16 10.58 10.73 77,701 -0.30(-2.72%)
May 11, 2018 11.09 11.19 10.88 11.03 51,447 -0.07(-0.63%)
May 10, 2018 11.09 11.19 10.94 11.10 38,123 +0.06(+0.54%)
May 09, 2018 11.03 11.12 10.88 11.04 53,857 +0.07(+0.64%)
May 08, 2018 11.31 11.66 10.86 10.97 97,881 -0.36(-3.18%)
May 07, 2018 10.88 11.39 10.88 11.33 42,066 +0.47(+4.33%)
May 04, 2018 10.76 11.20 10.76 10.86 57,231 +0.04(+0.37%)
May 03, 2018 10.86 11.04 10.35 10.82 63,291 -0.05(-0.46%)
May 02, 2018 11.00 11.44 10.86 10.87 99,293 -0.16(-1.45%)
May 01, 2018 10.86 11.13 10.65 11.03 53,300 +0.11(+1.01%)
Apr 30, 2018 10.94 11.24 10.70 10.92 106,194 +0.09(+0.83%)
Apr 27, 2018 10.80 10.95 10.52 10.83 51,363 +0.05(+0.46%)
Apr 26, 2018 10.60 11.00 10.58 10.78 71,316 +0.18(+1.70%)
Apr 25, 2018 10.58 10.72 10.20 10.60 66,567 +0.07(+0.66%)
Apr 24, 2018 10.62 10.95 10.12 10.53 112,204 -0.10(-0.94%)
Apr 23, 2018 10.56 10.97 10.49 10.63 83,128 +0.12(+1.14%)
Apr 20, 2018 10.36 10.56 10.25 10.51 49,870 +0.10(+0.96%)
Apr 19, 2018 10.45 10.59 10.26 10.41 63,006 -0.10(-0.95%)
Apr 18, 2018 10.77 10.97 10.50 10.51 126,625 -0.26(-2.41%)
Apr 17, 2018 10.09 10.89 10.09 10.77 215,658 +0.69(+6.85%)
Apr 16, 2018 9.990 10.28 9.870 10.08 136,719 +0.12(+1.20%)
Apr 13, 2018 9.900 10.15 9.850 9.960 288,817 +0.47(+4.95%)
Apr 12, 2018 9.060 9.620 9.060 9.490 203,589 +0.48(+5.33%)
Apr 11, 2018 8.320 9.170 8.320 9.010 183,468 +0.68(+8.16%)
Apr 10, 2018 8.130 8.350 7.990 8.330 165,140 +0.33(+4.13%)
Apr 09, 2018 8.070 8.170 7.990 8.000 85,264 +0.00(+0.00%)
Apr 06, 2018 8.020 8.120 7.940 8.000 89,584 -0.12(-1.48%)
Apr 05, 2018 8.300 8.360 8.090 8.120 144,747 -0.15(-1.81%)
Apr 04, 2018 7.960 8.350 7.900 8.270 201,814 +0.28(+3.50%)
Apr 03, 2018 8.110 8.140 7.830 7.990 235,321 -0.03(-0.37%)
Apr 02, 2018 8.140 8.350 7.976 8.020 160,620 -0.06(-0.74%)
Mar 29, 2018 8.080 8.080 8.080 0 -0.42(-4.94%)
Mar 28, 2018 8.560 8.820 8.150 8.500 195,913 -0.32(-3.63%)
Mar 27, 2018 9.020 9.120 8.760 8.820 65,827 -0.19(-2.11%)
Mar 26, 2018 8.670 9.200 8.560 9.010 144,792 +0.49(+5.75%)
Mar 23, 2018 9.050 9.050 8.500 8.520 268,670 -0.52(-5.75%)
Mar 22, 2018 9.360 9.480 8.560 9.040 192,306 -0.36(-3.83%)
Mar 21, 2018 9.350 9.480 9.160 9.400 54,665 +0.09(+0.97%)
Mar 20, 2018 9.300 9.430 9.100 9.310 51,034 -0.02(-0.21%)
Mar 19, 2018 8.300 9.500 8.300 9.330 301,247 +1.00(+12.00%)
Mar 16, 2018 9.710 9.939 7.860 8.330 1,249,270 -1.39(-14.30%)
Mar 15, 2018 9.860 10.21 9.680 9.720 90,820 -0.13(-1.32%)
Mar 14, 2018 10.18 10.22 9.830 9.850 79,261 -0.04(-0.40%)
Mar 13, 2018 10.06 10.13 9.850 9.890 118,935 -0.05(-0.50%)
Mar 12, 2018 9.870 10.20 9.841 9.940 111,580 +0.12(+1.22%)
Mar 09, 2018 9.960 10.10 9.770 9.820 70,833 -0.06(-0.61%)
Mar 08, 2018 9.900 10.08 9.800 9.880 48,970 +0.03(+0.30%)
Mar 07, 2018 9.770 9.980 9.770 9.850 22,473 +0.12(+1.23%)
Mar 06, 2018 9.870 9.870 9.705 9.730 26,325 -0.07(-0.71%)
Mar 05, 2018 9.750 10.00 9.550 9.800 39,007 -0.01(-0.10%)
Mar 02, 2018 9.310 9.840 9.140 9.810 36,792 +0.46(+4.92%)
Mar 01, 2018 9.850 9.900 9.285 9.350 73,654 -0.52(-5.27%)
Feb 28, 2018 10.27 10.43 9.749 9.870 52,240 -0.38(-3.71%)
Feb 27, 2018 10.14 10.50 9.950 10.25 306,297 +0.15(+1.54%)
Feb 26, 2018 10.05 10.23 9.999 10.10 40,933 +0.17(+1.66%)
Feb 23, 2018 9.840 9.950 9.740 9.930 14,022 +0.17(+1.74%)
Feb 22, 2018 9.900 10.00 9.760 9.760 17,931 +0.02(+0.21%)
Feb 21, 2018 9.910 10.09 9.650 9.740 56,945 -0.01(-0.10%)
Feb 20, 2018 9.900 10.00 9.680 9.750 29,099 -0.18(-1.81%)
Feb 16, 2018 9.930 9.930 9.930 0 -0.06(-0.60%)
Feb 15, 2018 9.970 10.04 9.725 9.990 22,077 +0.12(+1.22%)
Feb 14, 2018 10.00 9.800 9.870 36,156 +0.07(+0.71%)
Feb 13, 2018 9.860 9.940 9.681 9.800 17,378 -0.17(-1.71%)
Feb 12, 2018 9.740 10.01 9.640 9.970 67,919 +0.28(+2.89%)
Feb 09, 2018 9.220 9.720 9.000 9.690 100,385 +0.59(+6.48%)
Feb 08, 2018 9.340 9.370 9.100 9.100 24,865 -0.20(-2.15%)
Feb 07, 2018 9.230 9.280 9.100 9.300 40,692 +0.05(+0.54%)
Feb 06, 2018 9.000 9.590 9.000 9.250 238,373 +0.00(+0.00%)
Feb 05, 2018 9.400 9.640 9.210 9.250 26,950 -0.19(-2.01%)
Feb 02, 2018 9.400 9.751 9.300 9.440 129,604 -0.07(-0.74%)
Feb 01, 2018 9.650 9.780 9.410 9.510 18,760 -0.17(-1.76%)
Jan 31, 2018 9.700 9.950 9.470 9.680 28,245 -0.03(-0.31%)
Jan 30, 2018 10.11 10.11 9.680 9.710 28,642 -0.37(-3.67%)
Jan 29, 2018 9.850 10.11 9.800 10.08 81,519 +0.38(+3.92%)
Jan 26, 2018 9.720 9.850 9.670 9.700 47,918 +0.06(+0.62%)
Jan 25, 2018 9.680 9.880 9.550 9.640 20,214 +0.04(+0.42%)
Jan 24, 2018 9.540 9.720 9.500 9.600 39,028 +0.07(+0.73%)
Jan 23, 2018 9.460 9.580 9.240 9.530 17,526 +0.07(+0.74%)
Jan 22, 2018 9.610 9.610 9.300 9.460 44,663 -0.15(-1.56%)
Jan 19, 2018 9.340 9.610 9.240 9.610 43,038 +0.26(+2.78%)
Jan 18, 2018 9.410 9.520 9.280 9.350 32,910 -0.16(-1.68%)
Jan 17, 2018 9.270 9.530 9.210 9.510 33,491 +0.32(+3.48%)
Jan 16, 2018 9.380 10.00 9.160 9.190 70,918 -0.15(-1.61%)
Jan 12, 2018 9.340 9.340 9.340 0 +0.24(+2.64%)
Jan 11, 2018 8.990 9.260 8.941 9.100 54,939 +0.14(+1.56%)
Jan 10, 2018 8.950 9.085 8.850 8.960 33,570 -0.04(-0.44%)
Jan 09, 2018 9.100 9.180 8.980 9.000 41,397 -0.09(-0.99%)
Jan 08, 2018 9.090 9.150 9.000 9.090 39,933 -0.05(-0.55%)
Jan 05, 2018 9.360 9.391 9.070 9.140 39,209 -0.15(-1.61%)
Jan 04, 2018 9.280 9.480 9.240 9.290 33,223 +0.02(+0.22%)
Jan 03, 2018 9.050 9.410 8.990 9.270 45,147 +0.27(+3.00%)
Jan 02, 2018 9.000 9.050 8.870 9.000 51,260 +0.13(+1.47%)
Dec 29, 2017 8.870 8.870 8.870 0 -0.39(-4.21%)
Dec 28, 2017 9.300 9.330 9.000 9.260 54,739 -0.08(-0.86%)
Dec 27, 2017 9.390 9.580 9.030 9.340 135,991 +0.01(+0.11%)
Dec 26, 2017 9.450 9.550 9.320 9.330 31,907 -0.10(-1.06%)
Dec 22, 2017 9.550 9.550 9.370 9.430 44,428 -0.10(-1.05%)
Dec 21, 2017 9.660 9.750 9.520 9.530 57,806 -0.06(-0.63%)
Dec 20, 2017 9.850 9.880 9.540 9.590 44,531 -0.21(-2.14%)
Dec 19, 2017 10.14 10.14 9.830 9.800 67,891 -0.33(-3.26%)
Dec 18, 2017 10.14 10.45 10.04 10.13 99,320 +0.05(+0.50%)
Dec 15, 2017 9.920 10.22 9.780 10.08 423,135 +0.33(+3.38%)
Dec 14, 2017 9.570 9.820 9.428 9.750 162,409 +0.23(+2.42%)
Dec 13, 2017 9.130 9.700 9.130 9.520 119,270 +0.41(+4.50%)
Dec 12, 2017 8.790 9.160 8.770 9.110 88,503 +0.33(+3.76%)
Dec 11, 2017 8.570 8.920 8.450 8.780 85,281 +0.26(+3.05%)
Dec 08, 2017 8.340 8.560 8.290 8.520 92,701 +0.25(+3.02%)
Dec 07, 2017 8.680 8.940 8.100 8.270 308,981 -0.77(-8.52%)
Dec 06, 2017 9.060 9.420 8.710 9.040 134,524 +0.09(+1.01%)
Dec 05, 2017 9.520 9.810 8.910 8.950 176,148 -0.57(-5.99%)
Dec 04, 2017 10.00 10.00 9.430 9.520 132,761 -0.32(-3.25%)
Dec 01, 2017 9.800 9.959 9.700 9.840 58,322 +0.02(+0.20%)
Nov 30, 2017 9.880 9.890 9.600 9.820 57,107 +0.00(+0.00%)
Nov 29, 2017 10.22 10.28 9.790 9.820 54,486 -0.38(-3.73%)
Nov 28, 2017 10.09 10.26 9.820 10.20 66,247 +0.13(+1.29%)
Nov 27, 2017 10.15 10.42 9.950 10.07 77,629 -0.01(-0.10%)
Nov 24, 2017 10.35 10.39 9.970 10.08 22,048 -0.20(-1.95%)
Nov 22, 2017 10.38 10.47 10.19 10.28 34,686 -0.10(-0.96%)
Nov 21, 2017 10.16 10.46 10.16 10.38 72,152 +0.25(+2.47%)
Nov 20, 2017 9.880 10.26 9.780 10.13 111,328 +0.28(+2.84%)
Nov 17, 2017 9.660 10.00 9.300 9.850 100,626 +0.17(+1.76%)
Nov 16, 2017 9.570 9.885 9.410 9.680 314,250 +0.10(+1.04%)
Nov 15, 2017 9.520 9.711 9.440 9.580 78,172 +0.00(+0.00%)
Nov 14, 2017 9.600 9.670 9.535 9.580 29,013 -0.02(-0.21%)
Nov 13, 2017 9.650 9.720 9.540 9.600 27,578 -0.08(-0.83%)
Nov 10, 2017 9.650 9.850 9.540 9.680 28,646 +0.01(+0.10%)
Nov 09, 2017 9.700 9.880 9.550 9.670 41,958 -0.04(-0.41%)
Nov 08, 2017 9.370 9.784 9.350 9.710 92,198 +0.35(+3.74%)
Nov 07, 2017 9.600 9.850 9.300 9.360 101,946 -0.27(-2.80%)
Nov 06, 2017 9.640 10.00 9.460 9.630 406,338 -0.08(-0.82%)
Nov 03, 2017 9.930 10.15 9.530 9.710 276,152 -0.22(-2.22%)
Nov 02, 2017 10.09 10.09 9.820 9.930 59,208 -0.09(-0.90%)
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.