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

Changyou.com Ltd (NQ: CYOU )

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 30, 2018 9.341 9.394 9.162 9.287 627,461 +0.03(+0.32%)
Apr 27, 2018 9.673 9.873 9.160 9.258 2,380,574 -0.55(-5.62%)
Apr 26, 2018 9.616 9.836 9.447 9.809 1,705,867 +0.03(+0.31%)
Apr 25, 2018 9.560 9.852 9.360 9.779 1,063,060 +0.20(+2.08%)
Apr 24, 2018 9.929 10.12 9.553 9.580 1,295,838 -0.30(-3.03%)
Apr 23, 2018 9.852 10.06 9.809 9.879 889,479 -0.20(-1.98%)
Apr 20, 2018 10.15 10.26 9.889 10.08 1,024,574 -0.06(-0.56%)
Apr 19, 2018 10.26 10.28 10.10 10.13 634,154 -0.08(-0.78%)
Apr 18, 2018 10.22 10.30 10.12 10.21 1,078,262 -0.07(-0.71%)
Apr 17, 2018 10.09 10.43 9.989 10.29 941,014 +0.18(+1.81%)
Apr 16, 2018 10.06 10.13 9.836 10.11 808,360 +0.23(+2.29%)
Apr 13, 2018 10.07 10.14 9.862 9.879 741,199 -0.13(-1.33%)
Apr 12, 2018 10.10 10.10 9.982 10.01 624,789 -0.01(-0.13%)
Apr 11, 2018 9.975 10.09 9.912 10.03 488,557 +0.04(+0.43%)
Apr 10, 2018 10.12 10.12 9.862 9.982 555,231 +0.11(+1.08%)
Apr 09, 2018 9.819 9.966 9.801 9.876 511,861 +0.13(+1.30%)
Apr 06, 2018 10.02 10.16 9.706 9.749 996,984 -0.22(-2.17%)
Apr 05, 2018 10.17 10.24 9.806 9.965 2,489,140 +0.67(+7.19%)
Apr 04, 2018 9.144 9.307 9.118 9.297 490,650 +0.07(+0.72%)
Apr 03, 2018 9.317 9.317 9.124 9.231 224,887 +0.00(+0.04%)
Apr 02, 2018 9.251 9.252 9.058 9.227 416,605 -0.05(-0.50%)
Mar 29, 2018 9.274 9.274 9.274 0 +0.02(+0.25%)
Mar 28, 2018 9.231 9.342 8.982 9.251 570,145 -0.08(-0.82%)
Mar 27, 2018 9.320 9.410 9.264 9.327 272,545 +0.03(+0.29%)
Mar 26, 2018 9.310 9.324 9.084 9.300 558,136 +0.03(+0.29%)
Mar 23, 2018 9.251 9.324 9.059 9.274 411,279 -0.01(-0.14%)
Mar 22, 2018 9.134 9.347 9.134 9.287 209,104 +0.03(+0.29%)
Mar 21, 2018 9.161 9.330 9.131 9.261 249,141 +0.13(+1.46%)
Mar 20, 2018 9.204 9.297 9.109 9.127 226,595 -0.09(-0.94%)
Mar 19, 2018 9.204 9.261 9.034 9.214 249,989 +0.05(+0.54%)
Mar 16, 2018 9.390 9.487 9.144 9.164 955,903 -0.24(-2.51%)
Mar 15, 2018 9.503 9.503 9.342 9.400 214,734 -0.05(-0.53%)
Mar 14, 2018 9.613 9.613 9.407 9.450 256,678 -0.15(-1.59%)
Mar 13, 2018 9.673 9.716 9.550 9.603 359,383 -0.03(-0.28%)
Mar 12, 2018 9.646 9.706 9.578 9.630 323,601 +0.01(+0.14%)
Mar 09, 2018 9.517 9.630 9.420 9.616 259,273 +0.12(+1.26%)
Mar 08, 2018 9.540 9.693 9.477 9.497 207,771 -0.01(-0.10%)
Mar 07, 2018 9.357 9.507 263,342 +0.01(+0.07%)
Mar 06, 2018 9.367 9.510 9.290 9.500 427,765 +0.23(+2.44%)
Mar 05, 2018 9.191 9.349 9.191 9.274 619,379 +0.00(+0.00%)
Mar 02, 2018 9.294 9.367 9.091 9.274 451,307 -0.11(-1.20%)
Mar 01, 2018 9.467 9.467 9.217 9.387 565,164 -0.02(-0.25%)
Feb 28, 2018 9.433 9.570 9.340 9.410 924,238 +0.03(+0.28%)
Feb 27, 2018 9.477 9.550 9.364 9.384 605,373 -0.10(-1.05%)
Feb 26, 2018 9.463 9.543 9.397 9.483 402,473 +0.06(+0.60%)
Feb 23, 2018 9.294 9.480 9.294 9.427 671,446 +0.17(+1.83%)
Feb 22, 2018 9.420 9.137 9.257 564,010 -0.16(-1.73%)
Feb 21, 2018 9.357 9.586 9.357 9.420 350,481 +0.09(+0.93%)
Feb 20, 2018 8.955 9.344 8.955 9.334 548,152 +0.28(+3.12%)
Feb 16, 2018 9.051 9.051 9.051 0 -0.28(-3.03%)
Feb 15, 2018 9.427 9.435 9.287 9.334 255,887 -0.02(-0.21%)
Feb 14, 2018 9.290 9.517 9.247 9.354 521,028 +0.09(+0.93%)
Feb 13, 2018 9.038 9.354 9.021 9.267 1,649,535 +0.22(+2.39%)
Feb 12, 2018 9.231 9.254 8.998 9.051 1,337,521 -0.15(-1.66%)
Feb 09, 2018 9.344 9.517 9.041 9.204 1,042,348 -0.08(-0.86%)
Feb 08, 2018 9.626 9.713 9.284 9.284 655,476 -0.36(-3.76%)
Feb 07, 2018 9.733 9.733 9.517 9.646 826,504 -0.16(-1.63%)
Feb 06, 2018 9.975 9.975 9.646 9.806 711,868 -0.27(-2.71%)
Feb 05, 2018 10.05 10.22 9.979 10.08 460,474 -0.01(-0.07%)
Feb 02, 2018 10.49 10.49 10.07 10.09 853,781 -0.47(-4.47%)
Feb 01, 2018 10.14 10.77 9.909 10.56 1,230,794 +0.33(+3.19%)
Jan 31, 2018 10.21 10.31 10.10 10.23 725,059 +0.10(+0.98%)
Jan 30, 2018 9.886 10.23 9.886 10.13 998,193 +0.11(+1.13%)
Jan 29, 2018 9.846 10.61 9.842 10.02 2,534,558 -0.98(-8.89%)
Jan 26, 2018 11.07 11.27 10.72 11.00 906,516 +0.03(+0.24%)
Jan 25, 2018 11.31 11.32 10.97 10.97 548,320 -0.36(-3.17%)
Jan 24, 2018 11.73 11.73 11.21 11.33 818,781 -0.37(-3.16%)
Jan 23, 2018 12.19 12.19 11.66 11.70 952,914 -0.44(-3.59%)
Jan 22, 2018 12.42 12.13 12.13 267,107 -0.16(-1.27%)
Jan 19, 2018 12.21 12.51 12.11 12.29 458,715 +0.15(+1.23%)
Jan 18, 2018 12.09 12.20 12.05 12.14 261,811 +0.03(+0.25%)
Jan 17, 2018 12.05 12.16 12.02 12.11 411,282 +0.06(+0.52%)
Jan 16, 2018 12.19 12.24 12.06 12.05 784,692 -0.07(-0.55%)
Jan 12, 2018 12.11 12.11 12.11 0 -0.04(-0.33%)
Jan 11, 2018 12.06 12.23 12.04 12.15 503,970 +0.14(+1.19%)
Jan 10, 2018 12.10 12.16 11.98 12.01 538,988 -0.13(-1.10%)
Jan 09, 2018 12.27 12.27 12.06 12.14 506,833 -0.09(-0.76%)
Jan 08, 2018 11.93 12.28 11.77 12.24 1,024,099 +0.31(+2.56%)
Jan 05, 2018 12.16 12.26 11.87 11.93 1,326,192 -0.14(-1.16%)
Jan 04, 2018 12.14 12.34 12.03 12.07 435,079 -0.07(-0.55%)
Jan 03, 2018 12.35 12.37 11.99 12.14 706,909 -0.13(-1.06%)
Jan 02, 2018 12.31 12.35 12.17 12.27 469,523 +0.15(+1.26%)
Dec 29, 2017 12.11 12.11 12.11 0 +0.25(+2.10%)
Dec 28, 2017 11.89 12.01 11.79 11.86 219,082 -0.03(-0.22%)
Dec 27, 2017 11.98 12.21 11.74 11.89 437,167 -0.09(-0.78%)
Dec 26, 2017 12.02 12.38 11.85 11.98 135,116 -0.09(-0.77%)
Dec 22, 2017 12.07 12.09 11.99 12.08 249,538 -0.03(-0.25%)
Dec 21, 2017 12.20 12.26 12.06 12.11 249,264 -0.09(-0.71%)
Dec 20, 2017 12.00 12.27 11.93 12.19 257,210 +0.27(+2.26%)
Dec 19, 2017 12.00 12.13 11.88 11.92 643,194 -0.07(-0.58%)
Dec 18, 2017 12.01 12.01 11.91 11.99 1,172,123 +0.06(+0.50%)
Dec 15, 2017 12.00 12.10 11.81 11.93 1,514,004 -0.11(-0.88%)
Dec 14, 2017 12.05 12.18 11.97 12.04 677,184 -0.06(-0.47%)
Dec 13, 2017 12.28 12.40 12.05 12.10 247,268 -0.11(-0.93%)
Dec 12, 2017 12.44 12.52 12.17 12.21 367,542 -0.28(-2.24%)
Dec 11, 2017 11.95 12.51 11.91 12.49 648,208 +0.51(+4.28%)
Dec 08, 2017 12.14 12.16 11.95 11.98 456,059 -0.07(-0.61%)
Dec 07, 2017 12.09 12.15 12.04 12.05 524,447 +0.01(+0.08%)
Dec 06, 2017 12.04 12.19 11.98 12.04 281,982 -0.08(-0.63%)
Dec 05, 2017 12.17 12.52 12.09 12.12 389,581 -0.03(-0.25%)
Dec 04, 2017 12.15 12.30 12.15 12.15 401,715 +0.03(+0.25%)
Dec 01, 2017 12.02 12.42 12.01 12.12 760,627 -0.01(-0.11%)
Nov 30, 2017 12.05 12.18 11.95 12.13 1,071,165 +0.11(+0.91%)
Nov 29, 2017 12.30 12.30 11.91 12.02 871,943 -0.28(-2.30%)
Nov 28, 2017 12.28 12.40 12.13 12.30 634,981 -0.19(-1.54%)
Nov 27, 2017 12.55 12.63 12.49 12.50 241,006 -0.09(-0.71%)
Nov 24, 2017 12.55 12.64 12.55 12.59 106,567 +0.02(+0.16%)
Nov 22, 2017 12.53 12.63 12.03 12.57 890,916 -0.00(-0.03%)
Nov 21, 2017 12.47 12.63 12.41 12.57 699,980 +0.23(+1.89%)
Nov 20, 2017 12.29 12.40 12.25 12.34 592,538 +0.09(+0.76%)
Nov 17, 2017 12.04 12.31 12.04 12.24 1,332,255 -0.03(-0.22%)
Nov 16, 2017 11.99 12.29 11.99 12.27 1,226,906 +0.30(+2.50%)
Nov 15, 2017 11.84 12.05 11.74 11.97 923,108 +0.03(+0.22%)
Nov 14, 2017 12.28 12.36 11.94 11.94 1,015,272 -0.39(-3.15%)
Nov 13, 2017 12.34 12.44 12.25 12.33 1,067,778 -0.08(-0.64%)
Nov 10, 2017 12.56 12.68 12.28 12.41 865,296 -0.14(-1.11%)
Nov 09, 2017 12.51 12.61 12.33 12.55 1,411,954 +0.05(+0.37%)
Nov 08, 2017 12.34 12.63 12.31 12.51 957,840 +0.15(+1.21%)
Nov 07, 2017 12.49 12.60 12.16 12.36 1,494,672 -0.15(-1.17%)
Nov 06, 2017 12.77 12.77 12.37 12.50 1,164,415 -0.24(-1.90%)
Nov 03, 2017 12.76 12.85 12.72 12.75 671,371 -0.00(-0.03%)
Nov 02, 2017 12.84 12.87 12.72 12.75 638,214 -0.07(-0.57%)
Nov 01, 2017 12.88 12.97 12.73 12.82 1,010,229 -0.06(-0.47%)
Oct 31, 2017 12.99 13.00 12.72 12.88 1,284,130 +0.05(+0.41%)
Oct 30, 2017 12.64 13.18 12.47 12.83 1,558,931 +0.61(+5.01%)
Oct 27, 2017 12.45 12.49 11.38 12.22 3,742,042 -0.54(-4.20%)
Oct 26, 2017 13.01 13.11 12.73 12.75 949,389 -0.28(-2.14%)
Oct 25, 2017 13.24 13.55 12.91 13.03 1,754,553 -0.22(-1.63%)
Oct 24, 2017 13.32 13.42 13.14 13.25 753,082 -0.07(-0.55%)
Oct 23, 2017 13.34 13.42 13.25 13.32 1,045,109 -0.01(-0.10%)
Oct 20, 2017 13.27 13.50 13.21 13.33 725,182 +0.12(+0.88%)
Oct 19, 2017 13.11 13.25 12.97 13.22 687,337 +0.06(+0.43%)
Oct 18, 2017 13.33 13.33 13.06 13.16 375,016 -0.03(-0.20%)
Oct 17, 2017 13.50 13.51 13.17 13.19 374,126 -0.31(-2.27%)
Oct 16, 2017 13.29 13.51 13.29 13.49 565,991 +0.21(+1.55%)
Oct 13, 2017 13.16 13.50 12.99 13.29 635,992 +0.14(+1.06%)
Oct 12, 2017 13.18 13.18 13.09 13.15 340,692 -0.04(-0.33%)
Oct 11, 2017 13.21 13.38 13.14 13.19 310,573 -0.04(-0.28%)
Oct 10, 2017 13.34 13.45 13.17 13.23 257,294 -0.07(-0.50%)
Oct 09, 2017 13.50 13.54 13.28 13.29 240,336 -0.21(-1.53%)
Oct 06, 2017 13.38 13.63 13.34 13.50 250,699 +0.12(+0.92%)
Oct 05, 2017 13.39 13.52 13.34 13.38 202,097 +0.01(+0.10%)
Oct 04, 2017 13.51 13.58 13.35 13.36 362,237 -0.18(-1.33%)
Oct 03, 2017 13.50 13.62 13.41 13.54 351,904 +0.20(+1.47%)
Oct 02, 2017 13.16 13.41 13.14 13.35 435,807 +0.18(+1.34%)
Sep 29, 2017 13.00 13.25 13.00 13.17 325,496 +0.20(+1.56%)
Sep 28, 2017 12.92 13.05 12.90 12.97 582,701 -0.00(-0.03%)
Sep 27, 2017 13.09 13.09 12.93 12.97 694,464 -0.04(-0.28%)
Sep 26, 2017 13.04 13.08 12.84 13.01 968,712 +0.04(+0.31%)
Sep 25, 2017 13.22 13.24 12.76 12.97 1,235,101 -0.25(-1.89%)
Sep 22, 2017 13.23 13.32 13.08 13.22 486,894 -0.05(-0.35%)
Sep 21, 2017 13.30 13.30 13.13 13.26 246,735 -0.06(-0.42%)
Sep 20, 2017 13.31 13.33 13.20 13.32 279,149 +0.01(+0.05%)
Sep 19, 2017 13.14 13.35 13.11 13.31 393,764 +0.24(+1.86%)
Sep 18, 2017 13.17 13.17 12.94 13.07 562,136 -0.00(-0.03%)
Sep 15, 2017 13.35 13.47 13.05 13.07 887,311 -0.28(-2.12%)
Sep 14, 2017 13.40 13.56 13.22 13.36 578,475 -0.08(-0.57%)
Sep 13, 2017 13.55 13.57 13.38 13.43 340,810 -0.13(-0.98%)
Sep 12, 2017 13.61 13.66 13.51 13.57 363,506 +0.07(+0.52%)
Sep 11, 2017 13.33 13.50 13.33 13.50 429,973 +0.18(+1.37%)
Sep 08, 2017 13.26 13.41 13.25 13.31 483,459 +0.06(+0.45%)
Sep 07, 2017 13.33 13.44 13.21 13.25 261,285 -0.04(-0.32%)
Sep 06, 2017 13.37 13.47 13.14 13.30 446,514 -0.07(-0.52%)
Sep 05, 2017 13.54 13.59 13.21 13.37 378,832 -0.27(-1.95%)
Sep 01, 2017 13.38 13.86 13.38 13.63 689,875 +0.33(+2.45%)
Aug 31, 2017 13.07 13.40 13.07 13.31 529,106 +0.20(+1.52%)
Aug 30, 2017 13.02 13.18 13.01 13.11 256,281 +0.09(+0.72%)
Aug 29, 2017 12.97 13.10 12.81 13.01 452,507 +0.00(+0.03%)
Aug 28, 2017 13.21 13.23 12.97 13.01 572,241 -0.19(-1.41%)
Aug 25, 2017 13.38 13.46 13.18 13.20 579,215 -0.18(-1.34%)
Aug 24, 2017 13.48 13.63 13.33 13.38 836,281 -0.11(-0.79%)
Aug 23, 2017 13.16 13.49 13.15 13.48 798,917 +0.26(+1.96%)
Aug 22, 2017 13.30 13.47 13.19 13.22 1,587,640 -0.13(-0.95%)
Aug 21, 2017 13.40 13.40 13.29 13.35 527,404 -0.02(-0.17%)
Aug 18, 2017 13.30 13.46 13.30 13.37 792,984 +0.10(+0.75%)
Aug 17, 2017 13.28 13.56 13.22 13.27 871,206 -0.09(-0.65%)
Aug 16, 2017 13.33 13.43 13.30 13.36 564,599 +0.03(+0.20%)
Aug 15, 2017 13.54 13.54 13.17 13.33 418,581 -0.13(-0.99%)
Aug 14, 2017 13.62 13.71 13.25 13.47 1,155,832 -0.13(-0.98%)
Aug 11, 2017 13.80 13.87 13.52 13.60 552,509 -0.20(-1.47%)
Aug 10, 2017 14.20 14.26 13.66 13.80 521,283 -0.41(-2.90%)
Aug 09, 2017 14.21 14.31 14.07 14.21 430,983 -0.06(-0.42%)
Aug 08, 2017 14.35 14.41 14.23 14.27 459,295 +0.00(+0.02%)
Aug 07, 2017 14.40 14.63 14.18 14.27 853,324 -0.05(-0.37%)
Aug 04, 2017 14.17 14.37 14.17 14.32 348,346 +0.13(+0.91%)
Aug 03, 2017 14.10 14.34 14.10 14.20 667,193 -0.03(-0.19%)
Aug 02, 2017 14.13 14.37 14.02 14.22 1,049,343 +0.10(+0.71%)
Aug 01, 2017 14.03 14.46 13.94 14.12 1,638,919 +0.05(+0.33%)
Jul 31, 2017 13.69 14.46 13.30 14.08 1,329,894 -0.22(-1.51%)
Jul 28, 2017 14.23 14.46 14.02 14.29 1,115,205 +0.06(+0.44%)
Jul 27, 2017 14.03 14.54 13.90 14.23 1,049,800 +0.20(+1.45%)
Jul 26, 2017 13.64 14.04 13.51 14.03 1,136,774 +0.39(+2.88%)
Jul 25, 2017 13.60 13.69 13.47 13.63 972,456 +0.12(+0.89%)
Jul 24, 2017 13.36 13.70 13.36 13.51 666,508 +0.16(+1.20%)
Jul 21, 2017 13.20 13.36 13.20 13.35 384,763 +0.12(+0.90%)
Jul 20, 2017 13.23 13.30 13.09 13.23 791,931 +0.01(+0.07%)
Jul 19, 2017 13.27 13.42 13.20 13.22 874,731 +0.02(+0.13%)
Jul 18, 2017 13.19 13.25 13.11 13.21 306,414 -0.04(-0.30%)
Jul 17, 2017 13.05 13.26 12.99 13.25 796,232 +0.24(+1.87%)
Jul 14, 2017 13.09 13.09 12.91 13.00 441,124 -0.00(-0.03%)
Jul 13, 2017 13.10 13.17 12.95 13.01 456,733 -0.10(-0.74%)
Jul 12, 2017 12.88 13.17 12.82 13.10 684,603 +0.26(+1.99%)
Jul 11, 2017 12.76 12.88 12.64 12.85 657,570 +0.09(+0.68%)
Jul 10, 2017 12.79 12.85 12.67 12.76 272,839 -0.02(-0.18%)
Jul 07, 2017 12.69 12.82 12.62 12.79 335,893 +0.13(+1.02%)
Jul 06, 2017 12.66 12.80 12.53 12.66 321,968 -0.02(-0.13%)
Jul 05, 2017 12.89 12.89 12.62 12.67 686,576 -0.18(-1.42%)
Jul 03, 2017 12.87 12.89 12.73 12.86 300,441 -0.03(-0.26%)
Jun 30, 2017 12.78 12.90 12.70 12.89 560,160 +0.09(+0.73%)
Jun 29, 2017 12.84 12.91 12.74 12.80 639,570 -0.04(-0.31%)
Jun 28, 2017 12.81 12.90 12.54 12.84 1,274,877 +0.02(+0.18%)
Jun 27, 2017 12.84 12.89 12.76 12.81 298,129 -0.09(-0.72%)
Jun 26, 2017 12.98 13.02 12.74 12.90 527,575 -0.09(-0.67%)
Jun 23, 2017 12.98 13.17 12.88 12.99 1,199,448 -0.00(-0.03%)
Jun 22, 2017 12.99 13.22 12.97 12.99 574,914 -0.09(-0.66%)
Jun 21, 2017 12.98 13.16 12.97 13.08 1,003,940 -0.05(-0.41%)
Jun 20, 2017 13.45 13.56 13.10 13.13 711,438 -0.28(-2.08%)
Jun 19, 2017 13.10 13.46 13.09 13.41 1,574,299 +0.39(+2.99%)
Jun 16, 2017 12.99 13.12 12.95 13.02 1,052,639 +0.03(+0.20%)
Jun 15, 2017 12.91 13.06 12.82 13.00 563,507 +0.10(+0.80%)
Jun 14, 2017 13.01 13.05 12.88 12.89 652,114 -0.06(-0.49%)
Jun 13, 2017 12.94 13.03 12.85 12.96 843,270 +0.07(+0.52%)
Jun 12, 2017 12.92 13.17 12.83 12.89 564,211 -0.11(-0.84%)
Jun 09, 2017 13.11 13.22 12.90 13.00 1,801,748 -0.09(-0.69%)
Jun 08, 2017 13.12 13.12 12.90 13.09 941,949 +0.12(+0.92%)
Jun 07, 2017 13.11 13.27 12.97 12.97 1,741,294 -0.07(-0.51%)
Jun 06, 2017 12.97 13.12 12.92 13.04 1,473,377 +0.14(+1.08%)
Jun 05, 2017 12.87 13.30 12.78 12.90 1,480,381 +0.21(+1.68%)
Jun 02, 2017 12.71 12.86 12.67 12.69 421,155 -0.07(-0.52%)
Jun 01, 2017 12.90 13.12 12.69 12.75 699,697 -0.20(-1.57%)
May 31, 2017 13.03 13.12 12.74 12.95 1,050,047 -0.06(-0.49%)
May 30, 2017 13.10 13.16 12.92 13.02 1,083,402 -0.08(-0.63%)
May 26, 2017 13.08 13.27 13.01 13.10 920,160 -0.03(-0.20%)
May 25, 2017 13.26 13.27 13.07 13.13 1,236,054 -0.06(-0.45%)
May 24, 2017 13.13 13.30 13.11 13.19 2,518,892 +0.11(+0.84%)
May 23, 2017 13.33 13.45 12.89 13.08 3,583,624 -0.28(-2.12%)
May 22, 2017 13.48 13.60 12.97 13.36 4,135,818 +0.51(+3.99%)
May 19, 2017 12.09 13.30 12.09 12.85 3,395,148 +0.83(+6.95%)
May 18, 2017 11.59 12.12 11.25 12.01 3,298,132 +0.42(+3.64%)
May 17, 2017 10.54 11.64 10.47 11.59 2,606,461 +1.11(+10.63%)
May 16, 2017 10.46 10.64 10.36 10.48 763,689 +0.10(+0.99%)
May 15, 2017 10.39 10.59 10.20 10.37 662,321 +0.04(+0.39%)
May 12, 2017 10.60 10.64 10.29 10.33 641,760 -0.27(-2.57%)
May 11, 2017 10.54 10.64 10.31 10.61 1,022,845 +0.06(+0.60%)
May 10, 2017 10.40 10.59 10.27 10.54 589,533 +0.18(+1.73%)
May 09, 2017 10.55 10.57 10.27 10.36 862,061 -0.18(-1.67%)
May 08, 2017 10.64 10.72 10.50 10.54 592,228 -0.11(-1.06%)
May 05, 2017 10.61 10.82 10.47 10.65 649,242 +0.05(+0.47%)
May 04, 2017 10.33 10.79 10.18 10.60 1,387,952 +0.21(+2.02%)
May 03, 2017 10.89 10.89 10.29 10.39 570,012 -0.47(-4.32%)
May 02, 2017 10.81 10.96 10.68 10.86 411,420 +0.06(+0.52%)
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.