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

Allied Motion Tech (NQ: AMOT )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
Aug 31, 2015 18.68 19.61 18.62 19.02 140,073 +0.17(+0.90%)
Aug 28, 2015 18.46 19.10 18.33 18.85 182,591 +0.28(+1.51%)
Aug 27, 2015 18.83 19.00 17.91 18.57 104,631 -0.03(-0.16%)
Aug 26, 2015 18.05 18.65 17.71 18.60 129,948 +0.83(+4.67%)
Aug 25, 2015 18.44 18.62 17.13 17.77 148,349 -0.02(-0.11%)
Aug 24, 2015 16.55 18.62 16.55 17.79 129,961 +0.70(+4.10%)
Aug 21, 2015 16.25 17.66 16.26 17.09 119,324 +0.83(+5.10%)
Aug 20, 2015 16.80 17.06 16.26 16.26 93,568 -0.55(-3.27%)
Aug 19, 2015 16.74 17.36 16.31 16.81 108,361 -0.10(-0.56%)
Aug 18, 2015 18.24 18.25 16.84 16.91 55,128 -1.34(-7.37%)
Aug 17, 2015 18.21 18.26 16.02 18.25 45,868 -0.11(-0.60%)
Aug 14, 2015 19.38 19.40 18.30 18.36 97,305 -0.99(-5.12%)
Aug 13, 2015 19.42 19.55 19.01 19.35 58,554 -0.03(-0.15%)
Aug 12, 2015 19.11 19.75 19.00 19.38 67,962 +0.11(+0.57%)
Aug 11, 2015 19.21 19.38 18.85 19.27 40,953 -0.29(-1.48%)
Aug 10, 2015 19.11 19.67 18.57 19.56 57,661 +0.49(+2.57%)
Aug 07, 2015 19.05 19.17 18.27 19.07 58,968 -0.15(-0.78%)
Aug 06, 2015 22.01 22.01 19.07 19.22 99,451 -1.28(-6.24%)
Aug 05, 2015 20.35 20.79 20.08 20.50 38,851 +0.35(+1.74%)
Aug 04, 2015 20.35 20.39 19.68 20.15 50,594 -0.26(-1.27%)
Aug 03, 2015 21.00 21.22 20.10 20.41 71,427 -0.73(-3.45%)
Jul 31, 2015 21.13 21.43 20.02 21.14 42,197 +0.06(+0.28%)
Jul 30, 2015 21.67 21.77 20.92 21.08 52,027 -0.76(-3.48%)
Jul 29, 2015 21.22 21.91 20.59 21.84 48,907 +0.71(+3.36%)
Jul 28, 2015 20.21 21.22 19.70 21.13 61,000 +0.99(+4.92%)
Jul 27, 2015 20.32 20.77 20.03 20.14 72,670 -0.46(-2.23%)
Jul 24, 2015 21.66 21.73 20.56 20.60 53,810 -1.10(-5.07%)
Jul 23, 2015 22.16 22.50 21.64 21.70 72,716 -0.35(-1.59%)
Jul 22, 2015 21.46 22.34 21.26 22.05 44,224 +0.44(+2.04%)
Jul 21, 2015 21.53 21.99 21.38 21.61 67,166 +0.17(+0.79%)
Jul 20, 2015 22.42 22.42 21.33 21.44 121,161 -0.90(-4.03%)
Jul 17, 2015 22.82 22.86 21.73 22.34 170,542 -0.48(-2.10%)
Jul 16, 2015 21.89 22.87 21.89 22.82 92,401 +1.09(+5.02%)
Jul 15, 2015 22.01 22.20 21.61 21.73 92,756 -0.32(-1.45%)
Jul 14, 2015 21.76 22.48 21.76 22.05 64,135 +0.42(+1.94%)
Jul 13, 2015 21.28 22.08 21.03 21.63 101,556 +0.37(+1.74%)
Jul 10, 2015 21.30 21.48 20.60 21.26 83,124 +0.36(+1.72%)
Jul 09, 2015 20.49 21.21 20.30 20.90 93,715 +0.70(+3.47%)
Jul 08, 2015 20.94 21.25 20.11 20.20 108,084 -0.97(-4.58%)
Jul 07, 2015 21.07 21.27 20.31 21.17 82,456 +0.00(+0.00%)
Jul 06, 2015 21.37 21.80 21.00 21.17 138,875 -0.51(-2.35%)
Jul 02, 2015 22.08 21.68 21.68 21.68 70,900 -0.43(-1.94%)
Jul 01, 2015 22.51 23.04 21.24 22.11 153,872 -0.35(-1.56%)
Jun 30, 2015 21.78 22.62 21.78 22.46 126,374 +1.01(+4.71%)
Jun 29, 2015 21.60 22.32 21.26 21.45 122,578 -0.30(-1.38%)
Jun 26, 2015 22.43 22.84 21.64 21.75 1,014,681 -0.81(-3.59%)
Jun 25, 2015 22.86 23.00 22.26 22.56 116,246 -0.30(-1.31%)
Jun 24, 2015 23.23 23.48 22.51 22.86 55,040 -0.43(-1.85%)
Jun 23, 2015 23.20 23.67 20.28 23.29 109,524 -0.16(-0.68%)
Jun 22, 2015 24.60 24.60 22.62 23.45 129,428 -1.08(-4.40%)
Jun 19, 2015 24.15 25.24 23.76 24.53 76,520 +0.46(+1.91%)
Jun 18, 2015 24.09 25.00 23.71 24.07 115,617 +0.01(+0.04%)
Jun 17, 2015 24.65 24.67 23.95 24.06 150,118 -0.64(-2.59%)
Jun 16, 2015 24.54 25.56 23.77 24.70 147,004 -0.02(-0.08%)
Jun 15, 2015 26.09 26.09 23.67 24.72 127,589 -1.43(-5.47%)
Jun 12, 2015 24.45 26.32 24.40 26.15 123,458 +1.37(+5.53%)
Jun 11, 2015 25.93 26.22 24.69 24.78 44,218 -0.86(-3.35%)
Jun 10, 2015 25.23 25.81 24.41 25.64 75,703 +0.41(+1.63%)
Jun 09, 2015 24.76 25.53 24.23 25.23 108,837 +0.49(+1.98%)
Jun 08, 2015 28.38 28.38 24.54 24.74 203,506 -3.54(-12.52%)
Jun 05, 2015 27.80 28.31 27.05 28.28 74,696 +0.31(+1.11%)
Jun 04, 2015 28.14 28.63 27.62 27.97 46,019 -0.54(-1.89%)
Jun 03, 2015 29.43 29.43 28.26 28.51 88,719 -1.41(-4.71%)
Jun 02, 2015 29.06 30.15 28.40 29.92 69,400 +0.75(+2.57%)
Jun 01, 2015 31.52 31.72 29.04 29.17 85,229 -2.11(-6.75%)
May 29, 2015 30.25 31.94 30.25 31.28 97,147 +0.95(+3.13%)
May 28, 2015 30.32 31.13 30.24 30.33 64,558 +0.17(+0.56%)
May 27, 2015 29.42 30.46 29.08 30.16 121,540 +0.99(+3.39%)
May 26, 2015 29.05 29.55 29.00 29.17 96,088 -0.17(-0.58%)
May 22, 2015 28.98 29.34 29.34 29.34 82,000 +0.43(+1.49%)
May 21, 2015 29.47 29.84 28.52 28.91 79,322 -0.56(-1.90%)
May 20, 2015 29.19 29.95 28.69 29.47 65,114 +0.10(+0.34%)
May 19, 2015 30.37 30.70 29.12 29.37 73,887 -1.27(-4.14%)
May 18, 2015 29.59 30.79 29.59 30.64 67,510 +0.81(+2.72%)
May 15, 2015 30.52 30.80 29.73 29.83 63,155 -0.39(-1.29%)
May 14, 2015 28.96 30.80 28.65 30.22 95,740 +1.53(+5.33%)
May 13, 2015 28.77 29.27 28.42 28.69 68,946 -0.16(-0.55%)
May 12, 2015 29.06 29.56 28.69 28.85 63,531 -0.43(-1.47%)
May 11, 2015 28.24 29.44 27.83 29.28 131,361 +1.10(+3.90%)
May 08, 2015 27.07 28.50 27.07 28.18 122,059 +1.17(+4.33%)
May 07, 2015 28.43 28.48 26.08 27.01 398,257 -1.99(-6.86%)
May 06, 2015 28.30 29.44 28.26 29.00 165,598 +0.82(+2.91%)
May 05, 2015 28.56 29.68 28.03 28.18 174,772 -0.73(-2.53%)
May 04, 2015 30.56 30.72 28.55 28.91 157,543 -1.77(-5.77%)
May 01, 2015 29.28 30.97 28.88 30.68 173,218 +1.36(+4.64%)
Apr 30, 2015 32.18 32.47 29.04 29.32 246,986 -3.33(-10.20%)
Apr 29, 2015 32.90 34.35 31.64 32.65 181,048 -0.75(-2.25%)
Apr 28, 2015 35.28 35.51 31.76 33.40 348,454 -2.11(-5.94%)
Apr 27, 2015 41.21 42.63 35.01 35.51 424,625 -5.53(-13.47%)
Apr 24, 2015 40.60 41.62 40.60 41.04 125,267 +0.49(+1.21%)
Apr 23, 2015 40.54 40.94 40.14 40.55 115,156 +0.07(+0.17%)
Apr 22, 2015 39.39 40.94 39.26 40.48 105,030 +1.00(+2.53%)
Apr 21, 2015 41.01 41.20 38.44 39.48 202,621 -0.74(-1.84%)
Apr 20, 2015 38.03 40.32 38.03 40.22 171,625 +2.19(+5.76%)
Apr 17, 2015 38.25 38.47 37.01 38.03 116,969 -0.47(-1.22%)
Apr 16, 2015 38.20 39.50 37.59 38.50 154,391 +0.38(+1.00%)
Apr 15, 2015 36.71 39.30 36.71 38.12 172,687 +1.76(+4.84%)
Apr 14, 2015 35.97 37.45 35.91 36.36 149,770 +0.67(+1.88%)
Apr 13, 2015 36.49 37.55 35.44 35.69 160,584 -0.47(-1.30%)
Apr 10, 2015 34.93 36.29 34.60 36.16 134,563 +1.59(+4.60%)
Apr 09, 2015 34.31 34.98 33.55 34.57 64,016 +0.26(+0.76%)
Apr 08, 2015 34.27 35.78 33.90 34.31 152,237 +0.03(+0.09%)
Apr 07, 2015 34.33 34.40 33.39 34.28 79,178 +0.11(+0.32%)
Apr 06, 2015 34.16 34.93 33.90 34.17 90,257 +0.33(+0.98%)
Apr 02, 2015 32.77 33.84 33.84 33.84 72,600 +0.99(+3.01%)
Apr 01, 2015 33.10 33.20 32.41 32.85 67,335 -0.34(-1.02%)
Mar 31, 2015 32.74 33.77 31.90 33.19 124,690 -0.01(-0.03%)
Mar 30, 2015 34.00 35.00 32.78 33.20 195,362 -0.67(-1.98%)
Mar 27, 2015 33.31 34.25 32.55 33.87 130,248 +0.85(+2.57%)
Mar 26, 2015 31.24 33.44 30.24 33.02 177,283 +1.84(+5.90%)
Mar 25, 2015 32.45 32.84 30.86 31.18 102,227 -1.30(-4.00%)
Mar 24, 2015 31.90 32.83 31.40 32.48 84,488 +0.83(+2.64%)
Mar 23, 2015 31.06 31.82 30.68 31.64 94,000 +0.43(+1.36%)
Mar 20, 2015 31.49 31.49 30.71 31.22 90,509 -0.01(-0.03%)
Mar 19, 2015 31.54 31.67 29.77 31.23 107,315 -0.31(-0.98%)
Mar 18, 2015 29.89 31.75 29.39 31.54 129,998 +1.75(+5.87%)
Mar 17, 2015 27.20 30.00 26.90 29.79 231,476 +2.33(+8.49%)
Mar 16, 2015 27.50 28.20 27.00 27.46 87,647 -0.04(-0.15%)
Mar 13, 2015 25.65 28.24 25.34 27.50 217,100 +1.95(+7.63%)
Mar 12, 2015 27.50 27.50 24.56 25.55 178,477 -0.64(-2.44%)
Mar 11, 2015 25.92 26.48 25.14 26.19 96,972 +0.44(+1.71%)
Mar 10, 2015 26.10 26.31 25.34 25.75 42,363 -0.71(-2.68%)
Mar 09, 2015 25.41 26.67 24.92 26.46 68,971 +1.23(+4.88%)
Mar 06, 2015 26.89 27.05 25.07 25.23 91,646 -1.66(-6.17%)
Mar 05, 2015 27.78 28.08 26.75 26.89 57,601 -0.78(-2.82%)
Mar 04, 2015 28.34 28.30 26.34 27.67 71,116 -0.62(-2.21%)
Mar 03, 2015 28.61 28.96 27.80 28.30 60,387 -0.16(-0.58%)
Mar 02, 2015 27.98 28.96 27.43 28.46 92,462 +0.60(+2.15%)
Feb 27, 2015 28.06 28.39 26.93 27.86 80,283 -0.04(-0.14%)
Feb 26, 2015 27.00 28.31 26.67 27.90 87,377 +0.60(+2.20%)
Feb 25, 2015 27.15 27.90 27.05 27.30 41,949 +0.00(+0.00%)
Feb 24, 2015 27.16 27.49 26.77 27.30 87,286 +0.10(+0.37%)
Feb 23, 2015 27.16 28.24 26.94 27.20 76,975 +0.31(+1.15%)
Feb 20, 2015 24.26 27.59 23.97 26.89 152,322 +2.39(+9.76%)
Feb 19, 2015 23.01 24.91 22.65 24.50 88,178 +1.49(+6.48%)
Feb 18, 2015 23.19 23.64 22.78 23.01 34,445 -0.23(-0.99%)
Feb 17, 2015 22.56 23.44 21.91 23.24 46,721 +0.85(+3.80%)
Feb 13, 2015 22.06 22.39 22.39 22.39 37,900 -0.13(-0.58%)
Feb 12, 2015 23.00 23.33 21.57 22.52 53,932 -0.30(-1.31%)
Feb 11, 2015 23.03 23.09 22.53 22.82 14,270 -0.24(-1.04%)
Feb 10, 2015 22.86 23.72 22.47 23.06 27,904 +0.25(+1.10%)
Feb 09, 2015 21.75 22.85 20.77 22.81 55,743 +0.65(+2.93%)
Feb 06, 2015 22.48 22.74 22.10 22.16 33,628 -0.31(-1.38%)
Feb 05, 2015 22.57 22.87 22.45 22.47 20,513 -0.41(-1.79%)
Feb 04, 2015 22.78 23.32 22.48 22.88 15,188 +0.08(+0.35%)
Feb 03, 2015 22.72 23.00 22.30 22.80 26,836 +0.30(+1.33%)
Feb 02, 2015 22.54 22.70 21.57 22.50 40,952 +0.08(+0.36%)
Jan 30, 2015 23.45 23.45 22.08 22.42 39,502 -0.97(-4.15%)
Jan 29, 2015 22.88 24.21 21.91 23.39 40,142 +0.17(+0.73%)
Jan 28, 2015 23.95 24.10 22.67 23.22 40,760 -0.46(-1.94%)
Jan 27, 2015 24.00 24.38 22.85 23.68 58,094 -0.57(-2.35%)
Jan 26, 2015 24.00 24.60 23.66 24.25 98,097 +0.68(+2.89%)
Jan 23, 2015 23.07 23.95 22.57 23.57 50,118 +0.83(+3.65%)
Jan 22, 2015 22.18 22.87 22.03 22.74 50,210 +0.56(+2.52%)
Jan 21, 2015 22.14 22.18 21.61 22.18 53,303 +0.04(+0.18%)
Jan 20, 2015 20.39 22.15 19.71 22.14 49,932 +1.99(+9.88%)
Jan 16, 2015 19.90 20.34 18.36 20.15 31,217 +0.21(+1.05%)
Jan 15, 2015 20.79 21.10 19.71 19.94 36,916 -1.06(-5.05%)
Jan 14, 2015 20.42 21.17 20.41 21.00 25,554 -0.19(-0.90%)
Jan 13, 2015 21.78 22.51 20.91 21.19 64,427 -0.44(-2.03%)
Jan 12, 2015 21.85 21.99 21.15 21.63 36,896 -0.07(-0.32%)
Jan 09, 2015 21.83 22.00 21.01 21.70 31,937 -0.01(-0.05%)
Jan 08, 2015 21.50 21.99 21.32 21.71 30,263 +0.19(+0.88%)
Jan 07, 2015 21.48 21.98 21.00 21.52 37,563 +0.11(+0.51%)
Jan 06, 2015 21.46 21.67 20.68 21.41 54,580 -0.13(-0.60%)
Jan 05, 2015 23.05 23.05 21.17 21.54 77,579 -1.51(-6.55%)
Jan 02, 2015 23.94 23.94 22.66 23.05 34,898 -0.64(-2.70%)
Dec 31, 2014 24.09 23.69 23.69 23.69 45,500 -0.42(-1.74%)
Dec 30, 2014 24.04 24.32 23.95 24.11 29,212 +0.13(+0.54%)
Dec 29, 2014 24.36 25.16 23.80 23.98 81,506 +0.02(+0.08%)
Dec 26, 2014 23.22 24.34 23.10 23.96 56,763 +0.95(+4.13%)
Dec 24, 2014 22.66 23.01 23.01 23.01 13,600 +0.35(+1.54%)
Dec 23, 2014 21.99 22.88 21.92 22.66 33,923 +0.56(+2.53%)
Dec 22, 2014 20.36 22.96 20.36 22.10 118,091 +1.33(+6.40%)
Dec 19, 2014 21.10 21.10 20.50 20.77 36,714 -0.41(-1.94%)
Dec 18, 2014 21.45 21.45 21.00 21.18 32,252 -0.02(-0.09%)
Dec 17, 2014 21.45 21.61 20.82 21.20 21,725 -0.06(-0.28%)
Dec 16, 2014 21.25 21.47 20.83 21.26 31,760 -0.35(-1.62%)
Dec 15, 2014 21.00 21.70 20.77 21.61 49,468 +0.84(+4.04%)
Dec 12, 2014 21.73 21.92 20.51 20.77 51,158 -1.16(-5.29%)
Dec 11, 2014 21.65 22.65 21.65 21.93 30,118 +0.38(+1.76%)
Dec 10, 2014 22.66 22.66 21.20 21.55 42,312 -0.80(-3.58%)
Dec 09, 2014 20.94 22.65 20.28 22.35 70,496 +0.93(+4.34%)
Dec 08, 2014 24.36 24.36 21.09 21.42 135,421 -3.26(-13.21%)
Dec 05, 2014 23.29 24.81 23.11 24.68 85,966 +1.24(+5.29%)
Dec 04, 2014 23.38 23.94 23.38 23.44 53,491 +0.06(+0.26%)
Dec 03, 2014 22.25 23.43 22.25 23.38 62,063 +1.18(+5.32%)
Dec 02, 2014 21.85 22.89 21.36 22.20 102,904 +0.43(+1.98%)
Dec 01, 2014 21.78 21.98 21.36 21.77 49,090 -0.01(-0.05%)
Nov 28, 2014 21.37 21.80 21.30 21.78 20,743 +0.59(+2.78%)
Nov 26, 2014 21.51 21.19 21.19 21.19 25,300 -0.31(-1.44%)
Nov 25, 2014 21.70 21.70 21.13 21.50 29,013 -0.22(-1.01%)
Nov 24, 2014 19.85 21.74 19.51 21.72 136,234 +2.09(+10.65%)
Nov 21, 2014 20.05 20.30 19.55 19.63 98,335 -0.36(-1.80%)
Nov 20, 2014 19.85 20.08 19.60 19.99 59,775 +0.10(+0.50%)
Nov 19, 2014 20.10 20.23 19.30 19.89 64,652 -0.21(-1.04%)
Nov 18, 2014 19.92 20.20 19.86 20.10 81,192 +0.21(+1.06%)
Nov 17, 2014 19.31 20.25 19.31 19.89 85,711 +0.79(+4.14%)
Nov 14, 2014 19.46 19.66 18.88 19.10 146,334 -0.17(-0.88%)
Nov 13, 2014 18.40 19.28 17.70 19.27 317,695 +3.11(+19.25%)
Nov 12, 2014 15.85 16.35 15.79 16.16 24,496 +0.31(+1.96%)
Nov 11, 2014 16.19 16.29 15.35 15.85 27,962 -0.37(-2.28%)
Nov 10, 2014 16.10 16.37 16.01 16.22 30,486 +0.26(+1.63%)
Nov 07, 2014 15.95 15.99 15.56 15.96 16,015 +0.17(+1.08%)
Nov 06, 2014 15.70 15.95 15.25 15.79 16,519 +0.12(+0.77%)
Nov 05, 2014 15.90 16.19 15.51 15.67 24,919 -0.04(-0.25%)
Nov 04, 2014 15.47 15.89 15.22 15.71 29,969 +0.39(+2.55%)
Nov 03, 2014 14.68 15.73 14.61 15.32 30,844 +0.64(+4.36%)
Oct 31, 2014 14.90 14.94 14.28 14.68 19,468 -0.04(-0.27%)
Oct 30, 2014 14.62 14.93 14.37 14.72 6,451 +0.16(+1.10%)
Oct 29, 2014 14.70 14.94 14.50 14.56 19,139 -0.20(-1.36%)
Oct 28, 2014 14.62 14.76 14.54 14.76 7,705 -0.11(-0.74%)
Oct 27, 2014 14.15 14.87 14.27 14.87 22,151 +0.60(+4.20%)
Oct 24, 2014 14.32 14.95 13.83 14.27 20,057 -0.13(-0.90%)
Oct 23, 2014 13.80 14.47 13.75 14.40 16,747 +0.28(+1.98%)
Oct 22, 2014 13.56 14.24 13.28 14.12 27,170 +0.44(+3.22%)
Oct 21, 2014 13.04 13.78 12.88 13.68 26,353 +0.56(+4.27%)
Oct 20, 2014 13.09 13.20 12.80 13.12 22,810 +0.03(+0.23%)
Oct 17, 2014 13.30 13.38 13.00 13.09 10,176 +0.05(+0.38%)
Oct 16, 2014 12.01 12.76 12.01 13.04 47,614 +0.93(+7.68%)
Oct 15, 2014 11.75 12.25 11.65 12.11 21,210 +0.26(+2.19%)
Oct 14, 2014 11.87 12.06 11.55 11.85 20,962 +0.05(+0.42%)
Oct 13, 2014 12.01 12.09 11.82 11.80 37,460 -0.35(-2.88%)
Oct 10, 2014 12.21 12.39 11.76 12.15 42,372 -0.16(-1.30%)
Oct 09, 2014 13.00 13.45 12.05 12.31 44,202 -0.57(-4.43%)
Oct 08, 2014 12.96 12.96 12.15 12.88 45,232 -0.06(-0.46%)
Oct 07, 2014 13.13 13.20 12.75 12.94 27,756 -0.39(-2.93%)
Oct 06, 2014 13.29 13.47 12.84 13.33 50,753 -0.06(-0.45%)
Oct 03, 2014 13.72 13.72 13.27 13.39 21,009 -0.13(-0.96%)
Oct 02, 2014 13.55 14.05 13.00 13.52 44,305 -0.05(-0.37%)
Oct 01, 2014 14.04 14.04 13.26 13.57 42,999 -0.63(-4.44%)
Sep 30, 2014 14.40 14.61 13.65 14.20 30,637 +0.09(+0.64%)
Sep 29, 2014 13.95 14.11 13.80 14.11 31,193 +0.09(+0.64%)
Sep 26, 2014 14.21 14.37 13.87 14.02 20,006 -0.27(-1.89%)
Sep 25, 2014 14.60 14.60 14.05 14.29 32,911 -0.40(-2.72%)
Sep 24, 2014 14.88 15.22 14.33 14.69 21,545 -0.24(-1.61%)
Sep 23, 2014 15.12 15.67 14.76 14.93 31,504 -0.28(-1.84%)
Sep 22, 2014 15.59 15.71 15.10 15.21 40,715 -0.76(-4.76%)
Sep 19, 2014 16.10 16.44 15.46 15.97 45,468 -0.13(-0.81%)
Sep 18, 2014 15.96 16.35 15.85 16.10 21,680 +0.14(+0.88%)
Sep 17, 2014 15.70 16.06 15.25 15.96 8,784 +0.11(+0.69%)
Sep 16, 2014 15.78 16.04 15.08 15.85 38,050 -0.08(-0.50%)
Sep 15, 2014 16.82 16.92 15.82 15.93 52,279 -0.73(-4.38%)
Sep 12, 2014 17.35 17.38 16.64 16.66 24,119 -0.51(-2.97%)
Sep 11, 2014 16.79 17.46 16.22 17.17 35,023 +0.39(+2.32%)
Sep 10, 2014 17.32 17.32 16.60 16.78 35,627 -0.54(-3.12%)
Sep 09, 2014 17.00 17.85 16.42 17.32 97,883 +0.52(+3.10%)
Sep 08, 2014 16.15 17.08 16.12 16.80 81,960 +0.70(+4.35%)
Sep 05, 2014 16.11 16.11 15.72 16.10 29,352 +0.03(+0.19%)
Sep 04, 2014 16.63 16.75 15.91 16.07 35,001 -0.61(-3.66%)
Sep 03, 2014 17.30 17.30 15.78 16.68 55,786 -0.52(-3.02%)
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.