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

Thestreet Inc (NQ: TST )

N/A UNCHANGED
Last Price Updated: 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 0.1146 0.1168 0.1093 0.1168 307,792 +0.00(+1.19%)
Apr 27, 2017 0.1182 0.1182 0.1127 0.1155 469,429 -0.00(-1.18%)
Apr 26, 2017 0.1141 0.1168 0.1113 0.1168 799,236 +0.00(+2.41%)
Apr 25, 2017 0.1072 0.1152 0.1038 0.1141 1,180,892 +0.01(+6.41%)
Apr 24, 2017 0.1003 0.1100 0.1003 0.1072 495,655 +0.00(+1.29%)
Apr 21, 2017 0.1072 0.1079 0.1045 0.1059 809,217 +0.00(+2.68%)
Apr 20, 2017 0.1029 0.1072 0.0990 0.1031 415,746 +0.00(+4.15%)
Apr 19, 2017 0.1030 0.1030 0.0979 0.0990 1,566,782 -0.00(-0.72%)
Apr 18, 2017 0.1017 0.1030 0.0996 0.0997 501,097 -0.00(-0.64%)
Apr 17, 2017 0.0968 0.1016 0.0968 0.1003 328,046 -0.00(-0.01%)
Apr 13, 2017 0.0968 0.1017 0.0968 0.1004 432,086 -0.00(-1.32%)
Apr 12, 2017 0.0990 0.1017 0.0974 0.1017 478,479 +0.01(+6.46%)
Apr 11, 2017 0.0976 0.1002 0.0955 0.0955 674,840 -0.00(-3.47%)
Apr 10, 2017 0.1003 0.0948 0.0990 1,167,258 +0.00(+1.22%)
Apr 07, 2017 0.1003 0.1027 0.0972 0.0978 548,931 -0.00(-2.09%)
Apr 06, 2017 0.1008 0.1010 0.0969 0.0999 409,584 +0.00(+2.32%)
Apr 05, 2017 0.1072 0.1072 0.0976 0.0976 840,871 -0.00(-2.74%)
Apr 04, 2017 0.1036 0.1086 0.1003 0.1003 531,114 -0.00(-1.35%)
Apr 03, 2017 0.1058 0.1072 0.1012 0.1017 730,028 -0.00(-2.63%)
Mar 31, 2017 0.1072 0.1086 0.1017 0.1045 143,849 -0.00(-1.30%)
Mar 30, 2017 0.1031 0.1092 0.0991 0.1058 326,518 +0.00(+1.80%)
Mar 29, 2017 0.1086 0.1098 0.1021 0.1040 230,240 -0.00(-3.03%)
Mar 28, 2017 0.1028 0.1100 0.1028 0.1072 721,378 +0.00(+2.63%)
Mar 27, 2017 0.1044 0.1045 0.1031 0.1045 369,091 +0.00(+0.00%)
Mar 24, 2017 0.1045 0.1045 0.0993 0.1045 832,046 +0.00(+1.33%)
Mar 23, 2017 0.1100 0.1100 0.1031 0.1031 742,010 -0.01(-5.70%)
Mar 22, 2017 0.1122 0.1155 0.1053 0.1093 276,218 -0.00(-1.82%)
Mar 21, 2017 0.1074 0.1168 0.1035 0.1113 1,818,585 -0.00(-1.22%)
Mar 20, 2017 0.1031 0.1127 0.0994 0.1127 12,403,954 +0.01(+9.33%)
Mar 17, 2017 0.0962 0.1031 0.0962 0.1031 788,345 +0.01(+7.14%)
Mar 16, 2017 0.0948 0.1003 0.0935 0.0962 1,235,680 +0.00(+1.64%)
Mar 15, 2017 0.0986 0.1045 0.0935 0.0947 834,694 -0.00(-3.00%)
Mar 14, 2017 0.1031 0.1031 0.0969 0.0976 934,399 -0.00(-4.07%)
Mar 13, 2017 0.1017 0.1113 0.1017 0.1017 198,761 -0.00(-1.32%)
Mar 10, 2017 0.1034 0.1127 0.1031 0.1031 2,737,772 +0.00(+0.00%)
Mar 09, 2017 0.1058 0.1058 0.1031 0.1031 267,481 +0.00(+0.00%)
Mar 08, 2017 0.1045 0.1072 0.1031 0.1031 1,860,832 +0.00(+0.01%)
Mar 07, 2017 0.1003 0.1072 0.0990 0.1031 412,654 +0.00(+2.73%)
Mar 06, 2017 0.1058 0.1099 0.0844 0.1003 981,170 -0.00(-2.67%)
Mar 03, 2017 0.1032 0.1045 0.1024 0.1031 497,722 -0.00(-2.57%)
Mar 02, 2017 0.1127 0.1127 0.1024 0.1058 436,953 -0.00(-0.67%)
Mar 01, 2017 0.1081 0.1113 0.1065 0.1065 3,962,955 +0.00(+0.00%)
Feb 28, 2017 0.1100 0.1100 0.1065 0.1065 99,318 -0.00(-1.32%)
Feb 27, 2017 0.1066 0.1083 0.1058 0.1080 501,817 -0.00(-1.83%)
Feb 24, 2017 0.1155 0.1155 0.1059 0.1100 124,446 -0.00(-1.23%)
Feb 23, 2017 0.1080 0.1113 0.1059 0.1113 98,307 +0.00(+2.53%)
Feb 22, 2017 0.1154 0.1154 0.1072 0.1086 411,527 -0.00(-3.64%)
Feb 21, 2017 0.1147 0.1148 0.1113 0.1127 225,628 +0.00(+1.21%)
Feb 17, 2017 0.1113 0.1113 0.1113 0 +0.00(+1.25%)
Feb 16, 2017 0.1139 0.1182 0.1058 0.1100 838,354 -0.00(-2.44%)
Feb 15, 2017 0.1155 0.1196 0.1127 0.1127 389,527 -0.00(-3.50%)
Feb 14, 2017 0.1175 0.1182 0.1127 0.1168 140,779 +0.00(+1.58%)
Feb 13, 2017 0.1168 0.1182 0.1118 0.1150 213,733 -0.00(-3.52%)
Feb 10, 2017 0.1107 0.1192 0.1105 0.1192 177,227 +0.01(+5.99%)
Feb 09, 2017 0.1100 0.1127 0.1061 0.1124 332,083 +0.00(+4.11%)
Feb 08, 2017 0.1196 0.1196 0.1045 0.1080 761,544 -0.00(-3.00%)
Feb 07, 2017 0.1127 0.1162 0.1113 0.1113 623,216 -0.00(-1.39%)
Feb 06, 2017 0.1155 0.1168 0.1127 0.1129 362,719 -0.00(-1.04%)
Feb 03, 2017 0.1127 0.1168 0.1127 0.1141 339,504 +0.00(+1.22%)
Feb 02, 2017 0.1187 0.1200 0.1127 0.1127 611,001 -0.01(-4.65%)
Feb 01, 2017 0.1141 0.1201 0.1127 0.1182 269,525 +0.01(+4.88%)
Jan 31, 2017 0.1141 0.1209 0.1058 0.1127 867,228 -0.00(-2.26%)
Jan 30, 2017 0.1173 0.1210 0.1142 0.1153 529,659 -0.00(-3.56%)
Jan 27, 2017 0.1210 0.1210 0.1162 0.1196 882,586 -0.00(-1.00%)
Jan 26, 2017 0.1210 0.1210 0.1188 0.1208 281,522 +0.00(+0.43%)
Jan 25, 2017 0.1207 0.1212 0.1179 0.1203 161,273 +0.00(+0.11%)
Jan 24, 2017 0.1210 0.1210 0.1170 0.1201 390,116 -0.00(-0.57%)
Jan 23, 2017 0.1155 0.1208 0.1141 0.1208 522,042 +0.01(+4.46%)
Jan 20, 2017 0.1193 0.1193 0.1155 0.1157 274,887 -0.00(-3.05%)
Jan 19, 2017 0.1182 0.1195 0.1155 0.1193 278,226 +0.00(+0.93%)
Jan 18, 2017 0.1149 0.1210 0.1141 0.1182 476,347 +0.00(+3.61%)
Jan 17, 2017 0.1159 0.1182 0.1141 0.1141 569,723 -0.00(-2.35%)
Jan 13, 2017 0.1168 0.1168 0.1168 0 -0.00(-1.55%)
Jan 12, 2017 0.1217 0.1220 0.1155 0.1187 410,712 -0.00(-2.99%)
Jan 11, 2017 0.1182 0.1223 0.1155 0.1223 190,853 +0.00(+3.51%)
Jan 10, 2017 0.1209 0.1209 0.1141 0.1182 308,119 -0.00(-3.20%)
Jan 09, 2017 0.1182 0.1237 0.1182 0.1221 125,312 +0.00(+3.28%)
Jan 06, 2017 0.1182 0.1196 0.1172 0.1182 314,594 +0.00(+0.00%)
Jan 05, 2017 0.1174 0.1237 0.1174 0.1182 265,633 +0.00(+0.75%)
Jan 04, 2017 0.1196 0.1251 0.1168 0.1173 551,018 +0.00(+0.42%)
Jan 03, 2017 0.1150 0.1194 0.1150 0.1168 438,837 +0.00(+0.00%)
Dec 30, 2016 0.1168 0.1168 0.1168 0 +0.00(+0.00%)
Dec 29, 2016 0.1149 0.1194 0.1134 0.1168 640,145 +0.00(+1.19%)
Dec 28, 2016 0.1203 0.1207 0.1144 0.1155 1,193,914 -0.00(-3.00%)
Dec 27, 2016 0.1212 0.1251 0.1182 0.1190 1,298,616 -0.01(-4.46%)
Dec 23, 2016 0.1246 0.1246 0.1246 0 +0.00(+0.72%)
Dec 22, 2016 0.1232 0.1251 0.1214 0.1237 318,304 +0.00(+1.34%)
Dec 21, 2016 0.1237 0.1259 0.1210 0.1221 732,247 -0.00(-0.78%)
Dec 20, 2016 0.1237 0.1237 0.1182 0.1230 637,955 +0.00(+0.56%)
Dec 19, 2016 0.1300 0.1300 0.1210 0.1223 1,727,902 -0.00(-3.26%)
Dec 16, 2016 0.1251 0.1303 0.1237 0.1265 1,041,407 +0.00(+1.10%)
Dec 15, 2016 0.1237 0.1265 0.1237 0.1251 413,855 +0.00(+0.00%)
Dec 14, 2016 0.1285 0.1285 0.1251 0.1251 836,542 -0.00(-2.68%)
Dec 13, 2016 0.1278 0.1303 0.1251 0.1285 553,252 +0.00(+2.76%)
Dec 12, 2016 0.1223 0.1278 0.1223 0.1251 605,581 +0.00(+2.25%)
Dec 09, 2016 0.1237 0.1326 0.1210 0.1223 5,563,479 -0.00(-1.11%)
Dec 08, 2016 0.1237 0.1265 0.1210 0.1237 2,170,668 +0.00(+1.12%)
Dec 07, 2016 0.1205 0.1223 0.1205 0.1223 665,782 +0.00(+2.30%)
Dec 06, 2016 0.1196 0.1223 0.1196 0.1196 458,873 +0.00(+0.00%)
Dec 05, 2016 0.1237 0.1237 0.1196 0.1196 289,539 -0.00(-2.24%)
Dec 02, 2016 0.1210 0.1237 0.1210 0.1223 129,706 +0.00(+1.12%)
Dec 01, 2016 0.1228 0.1237 0.1210 0.1210 211,478 -0.00(-1.12%)
Nov 30, 2016 0.1251 0.1251 0.1210 0.1223 803,193 +0.00(+1.02%)
Nov 29, 2016 0.1196 0.1223 0.1196 0.1211 172,542 +0.00(+0.11%)
Nov 28, 2016 0.1210 0.1237 0.1187 0.1210 420,752 +0.00(+0.00%)
Nov 25, 2016 0.1216 0.1216 0.1199 0.1210 169,741 +0.00(+0.00%)
Nov 23, 2016 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Nov 22, 2016 0.1182 0.1210 0.1175 0.1210 425,910 +0.00(+1.93%)
Nov 21, 2016 0.1229 0.1237 0.1182 0.1187 687,164 -0.00(-2.77%)
Nov 18, 2016 0.1237 0.1237 0.1196 0.1220 305,551 +0.00(+3.24%)
Nov 17, 2016 0.1237 0.1251 0.1196 0.1182 504,298 -0.01(-4.45%)
Nov 16, 2016 0.1235 0.1237 0.1224 0.1237 798,828 +0.00(+2.27%)
Nov 15, 2016 0.1232 0.1237 0.1210 0.1210 902,272 +0.00(+1.15%)
Nov 14, 2016 0.1237 0.1265 0.1196 0.1196 1,641,904 -0.01(-5.95%)
Nov 11, 2016 0.1223 0.1292 0.1223 0.1271 516,455 +0.00(+1.65%)
Nov 10, 2016 0.1292 0.1306 0.1265 0.1251 629,240 -0.00(-1.09%)
Nov 09, 2016 0.1278 0.1300 0.1265 0.1265 374,017 -0.00(-2.13%)
Nov 08, 2016 0.1306 0.1333 0.1292 0.1292 357,728 +0.00(+0.00%)
Nov 07, 2016 0.1278 0.1306 0.1278 0.1292 420,184 +0.00(+1.08%)
Nov 04, 2016 0.1278 0.1306 0.1278 0.1278 502,669 -0.00(-2.11%)
Nov 03, 2016 0.1375 0.1381 0.1306 0.1306 536,439 -0.01(-4.04%)
Nov 02, 2016 0.1306 0.1375 0.1182 0.1361 1,423,893 +0.00(+2.06%)
Nov 01, 2016 0.1399 0.1403 0.1265 0.1333 512,293 -0.01(-7.62%)
Oct 31, 2016 0.1485 0.1485 0.1388 0.1443 736,736 +0.00(+0.96%)
Oct 28, 2016 0.1443 0.1485 0.1404 0.1430 548,538 +0.00(+0.00%)
Oct 27, 2016 0.1485 0.1485 0.1402 0.1430 1,102,903 -0.00(-2.81%)
Oct 26, 2016 0.1265 0.1559 0.1265 0.1471 2,229,960 +0.02(+13.84%)
Oct 25, 2016 0.1251 0.1375 0.1251 0.1292 793,699 +0.00(+0.00%)
Oct 24, 2016 0.1333 0.1347 0.1265 0.1292 283,966 -0.01(-6.00%)
Oct 21, 2016 0.1375 0.1375 0.1361 0.1375 7,827 +0.00(+1.01%)
Oct 20, 2016 0.1375 0.1388 0.1347 0.1361 459,287 -0.00(-1.98%)
Oct 19, 2016 0.1347 0.1388 0.1333 0.1388 422,840 +0.01(+4.16%)
Oct 18, 2016 0.1361 0.1402 0.1333 0.1333 402,870 -0.00(-2.05%)
Oct 17, 2016 0.1375 0.1416 0.1361 0.1361 135,825 -0.00(-1.00%)
Oct 14, 2016 0.1402 0.1430 0.1375 0.1375 576,445 -0.00(-1.96%)
Oct 13, 2016 0.1443 0.1443 0.1402 0.1402 215,392 -0.00(-0.97%)
Oct 12, 2016 0.1457 0.1457 0.1409 0.1416 65,810 -0.00(-1.90%)
Oct 11, 2016 0.1416 0.1512 0.1416 0.1443 306,141 +0.00(+1.94%)
Oct 10, 2016 0.1471 0.1485 0.1416 0.1416 280,605 -0.00(-2.83%)
Oct 07, 2016 0.1485 0.1512 0.1443 0.1457 408,580 -0.00(-1.85%)
Oct 06, 2016 0.1512 0.1540 0.1485 0.1485 58,935 -0.00(-1.82%)
Oct 05, 2016 0.1553 0.1567 0.1512 0.1512 112,799 -0.01(-3.51%)
Oct 04, 2016 0.1526 0.1567 0.1526 0.1567 220,877 +0.01(+3.64%)
Oct 03, 2016 0.1498 0.1553 0.1485 0.1512 1,894,457 +0.00(+0.00%)
Sep 30, 2016 0.1553 0.1553 0.1512 0.1512 221,408 +0.00(+0.00%)
Sep 29, 2016 0.1526 0.1567 0.1512 0.1512 160,261 +0.00(+0.00%)
Sep 28, 2016 0.1581 0.1581 0.1512 0.1512 95,594 -0.00(-2.66%)
Sep 27, 2016 0.1581 0.1581 0.1540 0.1553 92,851 -0.00(-0.88%)
Sep 26, 2016 0.1594 0.1594 0.1512 0.1567 237,042 +0.00(+0.88%)
Sep 23, 2016 0.1553 0.1567 0.1553 0.1553 78,854 +0.00(+1.80%)
Sep 22, 2016 0.1512 0.1567 0.1512 0.1526 229,142 +0.00(+0.00%)
Sep 21, 2016 0.1567 0.1567 0.1512 0.1526 262,629 -0.00(-2.63%)
Sep 20, 2016 0.1567 0.1567 0.1526 0.1567 152,499 -0.00(-0.01%)
Sep 19, 2016 0.1526 0.1581 0.1526 0.1567 326,904 -0.00(-1.72%)
Sep 16, 2016 0.1567 0.1594 0.1540 0.1594 110,173 +0.01(+3.57%)
Sep 15, 2016 0.1540 0.1581 0.1526 0.1540 132,980 +0.00(+0.90%)
Sep 14, 2016 0.1581 0.1608 0.1512 0.1526 72,801 -0.01(-3.48%)
Sep 13, 2016 0.1581 0.1610 0.1581 0.1581 211,630 +0.00(+0.00%)
Sep 12, 2016 0.1581 0.1622 0.1581 0.1581 98,096 +0.00(+0.00%)
Sep 09, 2016 0.1622 0.1622 0.1581 0.1581 93,338 +0.00(+0.00%)
Sep 08, 2016 0.1634 0.1649 0.1581 0.1581 204,894 +0.00(+0.00%)
Sep 07, 2016 0.1553 0.1649 0.1553 0.1581 359,474 +0.00(+0.00%)
Sep 06, 2016 0.1622 0.1622 0.1581 0.1581 122,766 +0.00(+0.00%)
Sep 02, 2016 0.1622 0.1581 0.1581 0.1581 288,819 -0.00(-1.94%)
Sep 01, 2016 0.1581 0.1622 0.1581 0.1612 131,649 +0.00(+1.97%)
Aug 31, 2016 0.1663 0.1663 0.1581 0.1581 250,239 -0.01(-3.36%)
Aug 30, 2016 0.1663 0.1663 0.1636 0.1636 38,055 +0.00(+0.85%)
Aug 29, 2016 0.1581 0.1663 0.1581 0.1622 221,124 -0.00(-1.67%)
Aug 26, 2016 0.1677 0.1759 0.1636 0.1649 582,410 +0.00(+0.84%)
Aug 25, 2016 0.1649 0.1691 0.1636 0.1636 103,218 +0.00(+0.00%)
Aug 24, 2016 0.1649 0.1677 0.1622 0.1636 147,959 -0.00(-1.65%)
Aug 23, 2016 0.1691 0.1717 0.1663 0.1663 99,893 +0.00(+0.00%)
Aug 22, 2016 0.1691 0.1691 0.1636 0.1663 47,833 +0.00(+0.83%)
Aug 19, 2016 0.1723 0.1723 0.1636 0.1649 141,281 -0.00(-1.64%)
Aug 18, 2016 0.1649 0.1746 0.1649 0.1677 382,659 +0.01(+3.39%)
Aug 17, 2016 0.1636 0.1663 0.1608 0.1622 394,780 -0.01(-3.28%)
Aug 16, 2016 0.1649 0.1759 0.1649 0.1677 81,567 +0.00(+0.00%)
Aug 15, 2016 0.1677 0.1749 0.1650 0.1677 203,788 +0.00(+0.01%)
Aug 12, 2016 0.1718 0.1732 0.1638 0.1677 344,436 -0.00(-0.82%)
Aug 11, 2016 0.1608 0.1759 0.1605 0.1691 486,838 +0.01(+6.03%)
Aug 10, 2016 0.1704 0.1718 0.1594 0.1594 220,368 -0.01(-5.69%)
Aug 09, 2016 0.1691 0.1704 0.1677 0.1691 465,457 +0.00(+0.00%)
Aug 08, 2016 0.1704 0.1704 0.1636 0.1691 265,306 -0.00(-0.08%)
Aug 05, 2016 0.1610 0.1746 0.1610 0.1692 1,208,355 -0.00(-0.73%)
Aug 04, 2016 0.1663 0.1718 0.1663 0.1704 353,632 +0.00(+0.00%)
Aug 03, 2016 0.1663 0.1704 0.1581 0.1704 567,627 +0.00(+2.48%)
Aug 02, 2016 0.1540 0.1677 0.1416 0.1663 913,927 +0.01(+9.01%)
Aug 01, 2016 0.1540 0.1647 0.1430 0.1526 738,700 +0.00(+0.00%)
Jul 29, 2016 0.1540 0.1567 0.1526 0.1526 52,263 -0.00(-0.89%)
Jul 28, 2016 0.1540 0.1677 0.1402 0.1540 540,048 +0.00(+0.90%)
Jul 27, 2016 0.1594 0.1608 0.1526 0.1526 38,943 -0.00(-2.63%)
Jul 26, 2016 0.1622 0.1622 0.1567 0.1567 90,668 +0.00(+0.00%)
Jul 25, 2016 0.1594 0.1594 0.1526 0.1567 79,807 -0.00(-1.72%)
Jul 22, 2016 0.1567 0.1608 0.1512 0.1594 369,055 +0.00(+1.75%)
Jul 21, 2016 0.1553 0.1581 0.1485 0.1567 212,467 +0.00(+0.89%)
Jul 20, 2016 0.1581 0.1608 0.1485 0.1553 216,417 -0.00(-1.75%)
Jul 19, 2016 0.1567 0.1581 0.1388 0.1581 291,387 +0.00(+0.00%)
Jul 18, 2016 0.1563 0.1581 0.1563 0.1581 124,454 +0.00(+0.79%)
Jul 15, 2016 0.1540 0.1581 0.1540 0.1568 75,449 +0.00(+0.09%)
Jul 14, 2016 0.1553 0.1567 0.1552 0.1567 220,826 +0.00(+2.70%)
Jul 13, 2016 0.1581 0.1649 0.1498 0.1526 647,624 -0.01(-3.48%)
Jul 12, 2016 0.1553 0.1677 0.1553 0.1581 240,782 +0.00(+0.00%)
Jul 11, 2016 0.1649 0.1649 0.1581 0.1581 168,766 -0.00(-1.72%)
Jul 08, 2016 0.1636 0.1649 0.1594 0.1608 278,124 -0.00(-2.49%)
Jul 07, 2016 0.1622 0.1704 0.1567 0.1649 144,475 +0.01(+4.34%)
Jul 05, 2016 0.1594 0.1649 0.1581 0.1581 41,358 -0.01(-4.16%)
Jul 01, 2016 0.1567 0.1649 0.1649 0.1649 51,652 +0.01(+6.19%)
Jun 30, 2016 0.1622 0.1622 0.1553 0.1553 309,342 -0.01(-3.42%)
Jun 29, 2016 0.1608 0.1691 0.1581 0.1608 492,818 -0.00(-2.50%)
Jun 28, 2016 0.1677 0.1718 0.1636 0.1649 142,947 +0.00(+0.00%)
Jun 27, 2016 0.1594 0.1759 0.1594 0.1649 199,139 +0.00(+0.84%)
Jun 24, 2016 0.1553 0.1732 0.1553 0.1636 518,703 +0.01(+4.39%)
Jun 23, 2016 0.1636 0.1691 0.1567 0.1567 66,537 -0.01(-5.00%)
Jun 22, 2016 0.1663 0.1704 0.1643 0.1649 39,205 -0.00(-0.83%)
Jun 21, 2016 0.1704 0.1704 0.1622 0.1663 64,391 -0.00(-0.82%)
Jun 20, 2016 0.1622 0.1718 0.1608 0.1677 93,877 +0.01(+5.17%)
Jun 17, 2016 0.1691 0.1691 0.1594 0.1594 95,448 -0.01(-5.69%)
Jun 16, 2016 0.1629 0.1718 0.1622 0.1691 85,183 -0.00(-1.60%)
Jun 15, 2016 0.1704 0.1718 0.1704 0.1718 180,835 +0.00(+1.63%)
Jun 14, 2016 0.1704 0.1718 0.1651 0.1691 43,082 -0.00(-1.60%)
Jun 13, 2016 0.1649 0.1718 0.1649 0.1718 77,355 +0.00(+0.81%)
Jun 10, 2016 0.1718 0.1718 0.1681 0.1704 211,449 -0.00(-0.80%)
Jun 09, 2016 0.1704 0.1718 0.1608 0.1718 786,402 +0.00(+2.46%)
Jun 08, 2016 0.1677 0.1677 0.1622 0.1677 40,973 +0.00(+1.67%)
Jun 07, 2016 0.1677 0.1691 0.1581 0.1649 402,579 -0.00(-0.83%)
Jun 06, 2016 0.1677 0.1691 0.1587 0.1663 106,921 +0.00(+2.54%)
Jun 03, 2016 0.1646 0.1649 0.1608 0.1622 61,816 -0.00(-1.67%)
Jun 02, 2016 0.1636 0.1704 0.1636 0.1649 43,868 -0.00(-0.83%)
Jun 01, 2016 0.1594 0.1718 0.1594 0.1663 193,923 -0.00(-0.82%)
May 31, 2016 0.1677 0.1677 0.1622 0.1677 214,955 +0.00(+1.67%)
May 27, 2016 0.1663 0.1649 0.1649 0.1649 279,361 -0.00(-1.09%)
May 26, 2016 0.1608 0.1677 0.1584 0.1668 449,939 +0.00(+2.81%)
May 25, 2016 0.1594 0.1636 0.1594 0.1622 229,796 +0.00(+2.61%)
May 24, 2016 0.1551 0.1594 0.1551 0.1581 200,449 +0.00(+1.77%)
May 23, 2016 0.1540 0.1636 0.1526 0.1553 549,389 +0.00(+2.73%)
May 20, 2016 0.1553 0.1581 0.1512 0.1512 369,834 -0.00(-2.66%)
May 19, 2016 0.1540 0.1567 0.1526 0.1553 47,258 +0.00(+0.61%)
May 18, 2016 0.1581 0.1526 0.1526 0.1544 35,276 +0.00(+1.19%)
May 17, 2016 0.1512 0.1608 0.1498 0.1526 269,467 -0.00(-1.76%)
May 16, 2016 0.1526 0.1622 0.1512 0.1553 329,734 +0.00(+2.72%)
May 13, 2016 0.1512 0.1553 0.1512 0.1512 63,562 +0.00(+0.00%)
May 12, 2016 0.1540 0.1581 0.1512 0.1512 149,698 +0.00(+0.00%)
May 11, 2016 0.1498 0.1567 0.1498 0.1512 132,056 +0.00(+0.92%)
May 10, 2016 0.1540 0.1608 0.1498 0.1498 343,687 +0.00(+0.00%)
May 09, 2016 0.1498 0.1581 0.1498 0.1498 214,664 +0.00(+0.00%)
May 06, 2016 0.1553 0.1567 0.1498 0.1498 410,348 +0.00(+1.87%)
May 05, 2016 0.1457 0.1553 0.1457 0.1471 282,213 +0.00(+1.90%)
May 04, 2016 0.1388 0.1526 0.1375 0.1443 773,271 +0.00(+0.00%)
May 03, 2016 0.1498 0.1526 0.1457 0.1443 127,866 -0.00(-0.94%)
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.