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

Marchex Inc (NQ: MCHX )

1.390 +0.020 (+1.46%)
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 (%)
Sep 30, 2016 2.354 2.371 2.337 2.363 38,001 +0.03(+1.09%)
Sep 29, 2016 2.354 2.380 2.329 2.337 26,582 -0.02(-0.72%)
Sep 28, 2016 2.431 2.431 2.346 2.354 45,196 -0.05(-2.13%)
Sep 27, 2016 2.448 2.448 2.397 2.405 37,452 -0.02(-0.70%)
Sep 26, 2016 2.388 2.431 2.388 2.422 35,941 +0.02(+0.71%)
Sep 23, 2016 2.414 2.456 2.371 2.405 89,114 -0.03(-1.05%)
Sep 22, 2016 2.397 2.431 2.380 2.431 45,235 +0.05(+2.15%)
Sep 21, 2016 2.363 2.388 2.354 2.380 17,828 +0.04(+1.82%)
Sep 20, 2016 2.397 2.397 2.337 2.337 191,553 -0.03(-1.44%)
Sep 19, 2016 2.388 2.439 2.371 2.371 30,406 -0.02(-0.71%)
Sep 16, 2016 2.397 2.397 2.346 2.388 170,549 +0.00(+0.00%)
Sep 15, 2016 2.363 2.388 2.346 2.388 32,063 +0.03(+1.45%)
Sep 14, 2016 2.354 2.388 2.333 2.354 213,258 +0.01(+0.36%)
Sep 13, 2016 2.354 2.371 2.329 2.346 220,286 -0.03(-1.08%)
Sep 12, 2016 2.346 2.388 2.320 2.371 107,455 +0.02(+0.72%)
Sep 09, 2016 2.371 2.397 2.346 2.354 70,180 -0.04(-1.78%)
Sep 08, 2016 2.371 2.414 2.346 2.397 37,109 +0.01(+0.36%)
Sep 07, 2016 2.431 2.448 2.363 2.388 73,315 -0.03(-1.41%)
Sep 06, 2016 2.456 2.456 2.380 2.422 36,595 -0.02(-0.70%)
Sep 02, 2016 2.388 2.439 2.439 2.439 70,227 +0.05(+2.14%)
Sep 01, 2016 2.346 2.397 2.320 2.388 203,453 +0.03(+1.45%)
Aug 31, 2016 2.354 2.474 2.346 2.354 85,748 +0.00(+0.00%)
Aug 30, 2016 2.346 2.380 2.346 2.354 126,465 -0.02(-0.72%)
Aug 29, 2016 2.371 2.388 2.354 2.371 60,354 -0.01(-0.36%)
Aug 26, 2016 2.405 2.405 2.363 2.380 98,957 -0.02(-0.71%)
Aug 25, 2016 2.388 2.431 2.388 2.397 39,080 -0.02(-0.71%)
Aug 24, 2016 2.482 2.491 2.405 2.414 82,244 -0.04(-1.74%)
Aug 23, 2016 2.456 2.491 2.439 2.456 54,539 +0.00(+0.00%)
Aug 22, 2016 2.474 2.499 2.431 2.456 64,373 +0.00(+0.00%)
Aug 19, 2016 2.431 2.516 2.431 2.456 158,135 -0.03(-1.03%)
Aug 18, 2016 2.405 2.508 2.388 2.482 133,881 +0.06(+2.46%)
Aug 17, 2016 2.525 2.542 2.380 2.422 73,502 +0.00(+0.00%)
Aug 16, 2016 2.508 2.508 2.386 2.422 211,387 -0.01(-0.35%)
Aug 15, 2016 2.542 2.559 2.422 2.431 188,872 -0.11(-4.36%)
Aug 12, 2016 2.542 2.584 2.482 2.542 307,320 -0.02(-0.67%)
Aug 11, 2016 2.397 2.567 2.389 2.559 366,671 +0.18(+7.53%)
Aug 10, 2016 2.610 2.610 2.303 2.380 4,616,591 -0.51(-17.70%)
Aug 09, 2016 2.832 2.917 2.738 2.891 119,488 +0.09(+3.04%)
Aug 08, 2016 2.670 2.857 2.662 2.806 130,659 +0.15(+5.45%)
Aug 05, 2016 2.712 2.746 2.636 2.661 148,568 -0.05(-1.89%)
Aug 04, 2016 2.712 2.738 2.671 2.712 39,442 +0.00(+0.00%)
Aug 03, 2016 2.687 2.721 2.661 2.712 30,240 +0.03(+0.95%)
Aug 02, 2016 2.687 2.781 2.670 2.687 43,648 -0.02(-0.63%)
Aug 01, 2016 2.704 2.712 2.687 2.704 59,708 +0.00(+0.00%)
Jul 29, 2016 2.721 2.772 2.687 2.704 76,383 +0.00(+0.00%)
Jul 28, 2016 2.721 2.789 2.687 2.704 54,521 +0.00(+0.00%)
Jul 27, 2016 2.704 2.768 2.661 2.704 98,401 +0.02(+0.63%)
Jul 26, 2016 2.670 2.721 2.661 2.687 24,171 +0.02(+0.64%)
Jul 25, 2016 2.695 2.712 2.644 2.670 34,388 -0.03(-1.26%)
Jul 22, 2016 2.644 2.729 2.636 2.704 146,815 +0.05(+1.93%)
Jul 21, 2016 2.712 2.712 2.636 2.653 50,756 -0.03(-0.96%)
Jul 20, 2016 2.636 2.704 2.627 2.678 84,176 +0.04(+1.62%)
Jul 19, 2016 2.644 2.668 2.627 2.636 64,948 -0.01(-0.32%)
Jul 18, 2016 2.636 2.653 2.620 2.644 113,114 +0.00(+0.00%)
Jul 15, 2016 2.712 2.712 2.636 2.644 125,981 -0.05(-1.90%)
Jul 14, 2016 2.576 2.755 2.576 2.695 296,340 -0.03(-1.25%)
Jul 13, 2016 2.840 2.866 2.729 2.729 85,460 -0.09(-3.32%)
Jul 12, 2016 2.755 2.840 2.739 2.823 130,965 +0.09(+3.44%)
Jul 11, 2016 2.729 2.755 2.704 2.729 135,087 +0.03(+0.95%)
Jul 08, 2016 2.687 2.746 2.661 2.704 433,296 +0.04(+1.60%)
Jul 07, 2016 2.644 2.751 2.627 2.661 346,402 +0.05(+1.96%)
Jul 05, 2016 2.661 2.678 2.610 2.610 345,539 -0.05(-1.92%)
Jul 01, 2016 2.721 2.661 2.661 2.661 179,731 -0.05(-1.89%)
Jun 30, 2016 2.687 2.738 2.678 2.712 201,249 +0.03(+0.95%)
Jun 29, 2016 2.678 2.721 2.653 2.687 92,427 +0.04(+1.61%)
Jun 28, 2016 2.712 2.776 2.605 2.644 180,926 -0.06(-2.21%)
Jun 27, 2016 2.704 2.729 2.704 2.704 166,005 -0.05(-1.86%)
Jun 24, 2016 2.729 2.798 2.678 2.755 599,042 -0.08(-2.71%)
Jun 23, 2016 2.764 2.857 2.729 2.832 205,102 +0.08(+2.79%)
Jun 22, 2016 2.806 2.840 2.746 2.755 102,749 -0.07(-2.42%)
Jun 21, 2016 2.900 2.934 2.806 2.823 97,599 -0.06(-2.07%)
Jun 20, 2016 2.874 2.977 2.866 2.883 109,852 +0.02(+0.60%)
Jun 17, 2016 2.789 2.891 2.764 2.866 204,688 +0.09(+3.07%)
Jun 16, 2016 2.900 2.900 2.653 2.781 542,091 -0.14(-4.68%)
Jun 15, 2016 2.909 2.990 2.874 2.917 73,649 +0.02(+0.59%)
Jun 14, 2016 2.960 2.968 2.883 2.900 129,373 -0.05(-1.73%)
Jun 13, 2016 2.917 2.985 2.840 2.951 139,358 +0.04(+1.47%)
Jun 10, 2016 2.874 2.960 2.874 2.909 82,481 +0.02(+0.59%)
Jun 09, 2016 2.943 2.943 2.874 2.891 123,975 -0.05(-1.74%)
Jun 08, 2016 2.926 2.968 2.891 2.943 248,953 +0.00(+0.00%)
Jun 07, 2016 2.943 2.951 2.891 2.943 133,122 +0.00(+0.00%)
Jun 06, 2016 2.866 2.977 2.849 2.943 95,271 +0.06(+2.07%)
Jun 03, 2016 2.960 2.977 2.874 2.883 61,291 -0.07(-2.31%)
Jun 02, 2016 2.815 2.968 2.815 2.951 181,741 +0.11(+3.90%)
Jun 01, 2016 2.832 2.874 2.755 2.840 228,503 +0.00(+0.00%)
May 31, 2016 2.960 2.985 2.823 2.840 169,937 -0.15(-4.86%)
May 27, 2016 3.002 2.985 2.985 2.985 179,848 -0.03(-0.85%)
May 26, 2016 3.122 3.147 3.002 3.011 67,168 -0.11(-3.55%)
May 25, 2016 3.036 3.156 2.978 3.122 94,671 +0.10(+3.39%)
May 24, 2016 2.951 3.088 2.917 3.019 156,004 +0.10(+3.51%)
May 23, 2016 2.832 2.977 2.810 2.917 355,288 +0.09(+3.32%)
May 20, 2016 2.789 2.866 2.772 2.823 380,775 +0.05(+1.85%)
May 19, 2016 2.764 2.806 2.731 2.772 366,544 +0.01(+0.31%)
May 18, 2016 2.874 2.874 2.729 2.764 966,862 -0.15(-4.99%)
May 17, 2016 3.105 3.105 2.900 2.909 92,600 -0.19(-6.06%)
May 16, 2016 3.079 3.241 3.079 3.096 82,597 +0.00(+0.00%)
May 13, 2016 3.199 3.224 3.088 3.096 101,480 -0.10(-3.20%)
May 12, 2016 3.190 3.258 3.156 3.199 83,470 +0.00(+0.00%)
May 11, 2016 3.275 3.318 3.199 3.199 62,388 -0.07(-2.09%)
May 10, 2016 3.275 3.307 3.241 3.267 49,529 -0.02(-0.52%)
May 09, 2016 3.301 3.369 3.173 3.284 95,441 -0.05(-1.53%)
May 06, 2016 3.651 3.651 3.309 3.335 116,439 -0.15(-4.17%)
May 05, 2016 3.420 3.531 3.335 3.480 52,443 +0.01(+0.25%)
May 04, 2016 3.557 3.574 3.471 3.471 142,490 -0.09(-2.63%)
May 03, 2016 3.582 3.634 3.565 3.565 115,092 -0.05(-1.42%)
May 02, 2016 3.608 3.676 3.582 3.616 101,645 -0.01(-0.24%)
Apr 29, 2016 3.616 3.685 3.604 3.625 57,152 +0.00(+0.00%)
Apr 28, 2016 3.642 3.702 3.625 3.625 54,437 +0.00(+0.00%)
Apr 27, 2016 3.634 3.651 3.599 3.625 54,656 -0.01(-0.23%)
Apr 26, 2016 3.642 3.642 3.599 3.634 65,475 +0.03(+0.71%)
Apr 25, 2016 3.625 3.651 3.591 3.608 93,089 -0.03(-0.70%)
Apr 22, 2016 3.651 3.702 3.625 3.634 37,634 +0.00(+0.00%)
Apr 21, 2016 3.625 3.685 3.599 3.634 80,727 +0.00(+0.00%)
Apr 20, 2016 3.634 3.651 3.591 3.634 61,283 -0.01(-0.23%)
Apr 19, 2016 3.685 3.719 3.582 3.642 46,621 -0.04(-1.16%)
Apr 18, 2016 3.659 3.719 3.634 3.685 61,348 +0.03(+0.93%)
Apr 15, 2016 3.625 3.685 3.625 3.651 38,446 +0.00(+0.00%)
Apr 14, 2016 3.634 3.693 3.634 3.651 39,056 +0.00(+0.00%)
Apr 13, 2016 3.676 3.676 3.608 3.651 103,807 -0.02(-0.47%)
Apr 12, 2016 3.676 3.693 3.625 3.668 132,032 -0.02(-0.46%)
Apr 11, 2016 3.710 3.727 3.668 3.685 37,694 -0.02(-0.46%)
Apr 08, 2016 3.744 3.821 3.685 3.702 57,134 -0.03(-0.69%)
Apr 07, 2016 3.710 3.770 3.676 3.727 85,946 -0.02(-0.46%)
Apr 06, 2016 3.685 3.770 3.676 3.744 35,656 +0.04(+1.15%)
Apr 05, 2016 3.668 3.770 3.668 3.702 152,553 -0.01(-0.23%)
Apr 04, 2016 3.787 3.881 3.676 3.710 155,412 -0.10(-2.68%)
Apr 01, 2016 3.761 3.924 3.736 3.813 147,726 +0.02(+0.45%)
Mar 31, 2016 3.813 3.838 3.796 3.796 40,993 +0.00(+0.00%)
Mar 30, 2016 3.804 3.838 3.770 3.796 55,078 +0.00(+0.00%)
Mar 29, 2016 3.668 3.830 3.659 3.796 62,220 +0.12(+3.25%)
Mar 28, 2016 3.710 3.753 3.659 3.676 39,366 -0.02(-0.46%)
Mar 24, 2016 3.676 3.693 3.693 3.693 79,606 +0.01(+0.23%)
Mar 23, 2016 3.796 3.796 3.676 3.685 53,967 -0.11(-2.92%)
Mar 22, 2016 3.779 3.838 3.761 3.796 63,890 +0.02(+0.45%)
Mar 21, 2016 3.753 3.821 3.753 3.779 46,963 +0.03(+0.68%)
Mar 18, 2016 3.736 3.761 3.668 3.753 145,759 +0.04(+1.15%)
Mar 17, 2016 3.668 3.744 3.651 3.710 58,168 +0.03(+0.69%)
Mar 16, 2016 3.668 3.796 3.659 3.685 70,459 -0.02(-0.46%)
Mar 15, 2016 3.787 3.830 3.685 3.702 71,850 -0.12(-3.13%)
Mar 14, 2016 3.881 3.898 3.787 3.821 134,798 -0.08(-1.97%)
Mar 11, 2016 3.975 3.975 3.855 3.898 91,615 -0.05(-1.30%)
Mar 10, 2016 3.744 3.992 3.693 3.949 192,656 +0.22(+5.95%)
Mar 09, 2016 3.685 3.770 3.463 3.727 91,231 +0.00(+0.00%)
Mar 08, 2016 3.736 3.761 3.642 3.727 109,336 -0.06(-1.58%)
Mar 07, 2016 3.753 3.830 3.557 3.787 59,808 +0.03(+0.91%)
Mar 04, 2016 3.830 3.864 3.719 3.753 37,344 -0.09(-2.44%)
Mar 03, 2016 3.779 3.881 3.710 3.847 119,003 +0.08(+2.04%)
Mar 02, 2016 3.719 3.787 3.676 3.770 66,200 +0.05(+1.38%)
Mar 01, 2016 3.693 3.779 3.659 3.719 80,927 +0.06(+1.63%)
Feb 29, 2016 3.599 3.685 3.574 3.659 109,243 +0.05(+1.42%)
Feb 26, 2016 3.676 3.770 3.591 3.608 128,727 -0.08(-2.08%)
Feb 25, 2016 3.685 3.693 3.565 3.685 92,968 +0.02(+0.47%)
Feb 24, 2016 3.557 3.693 3.489 3.668 113,215 +0.03(+0.94%)
Feb 23, 2016 3.591 3.659 3.566 3.634 201,426 +0.04(+1.19%)
Feb 22, 2016 3.531 3.676 3.454 3.591 369,816 +0.13(+3.69%)
Feb 19, 2016 3.429 3.727 3.229 3.463 282,350 +0.06(+1.75%)
Feb 18, 2016 3.292 3.420 3.258 3.403 114,111 +0.11(+3.37%)
Feb 17, 2016 3.250 3.335 3.224 3.292 90,524 +0.06(+1.85%)
Feb 16, 2016 3.224 3.258 3.147 3.233 57,753 +0.06(+1.88%)
Feb 12, 2016 3.181 3.173 3.173 3.173 64,365 +0.03(+0.81%)
Feb 11, 2016 3.028 3.181 3.028 3.147 31,720 +0.06(+1.93%)
Feb 10, 2016 3.173 3.258 2.985 3.088 169,256 -0.07(-2.16%)
Feb 09, 2016 3.156 3.233 3.113 3.156 169,506 -0.05(-1.60%)
Feb 08, 2016 3.156 3.224 3.113 3.207 169,198 +0.05(+1.62%)
Feb 05, 2016 3.216 3.216 3.156 3.156 109,124 -0.07(-2.12%)
Feb 04, 2016 3.199 3.292 3.156 3.224 45,241 +0.03(+1.07%)
Feb 03, 2016 3.164 3.207 3.096 3.190 42,222 +0.06(+1.91%)
Feb 02, 2016 3.122 3.199 2.963 3.130 266,645 -0.04(-1.34%)
Feb 01, 2016 3.181 3.339 3.105 3.173 71,592 -0.09(-2.62%)
Jan 29, 2016 3.156 3.352 3.156 3.258 74,594 +0.11(+3.52%)
Jan 28, 2016 3.156 3.190 3.122 3.147 86,839 +0.03(+1.10%)
Jan 27, 2016 3.113 3.177 3.088 3.113 70,249 -0.01(-0.27%)
Jan 26, 2016 3.130 3.216 3.096 3.122 90,312 +0.00(+0.00%)
Jan 25, 2016 3.147 3.224 3.113 3.122 66,644 -0.05(-1.61%)
Jan 22, 2016 3.079 3.207 3.045 3.173 136,293 +0.15(+4.79%)
Jan 21, 2016 3.002 3.071 2.968 3.028 126,659 +0.03(+1.14%)
Jan 20, 2016 2.883 3.071 2.883 2.994 228,625 +0.05(+1.74%)
Jan 19, 2016 2.891 3.002 2.738 2.943 115,339 -0.03(-1.15%)
Jan 15, 2016 2.977 2.977 2.977 2.977 148,662 -0.09(-3.06%)
Jan 14, 2016 3.036 3.147 2.874 3.071 90,923 +0.03(+0.84%)
Jan 13, 2016 3.156 3.190 3.028 3.045 124,393 -0.11(-3.51%)
Jan 12, 2016 3.181 3.207 3.122 3.156 84,120 +0.00(+0.00%)
Jan 11, 2016 3.181 3.199 3.122 3.156 50,301 -0.02(-0.54%)
Jan 08, 2016 3.173 3.241 3.150 3.173 92,427 +0.01(+0.27%)
Jan 07, 2016 3.173 3.258 3.139 3.164 119,927 -0.08(-2.37%)
Jan 06, 2016 3.164 3.301 3.164 3.241 97,978 -0.01(-0.26%)
Jan 05, 2016 3.207 3.301 3.160 3.250 179,904 +0.05(+1.60%)
Jan 04, 2016 3.250 3.326 3.011 3.199 178,687 -0.12(-3.60%)
Dec 31, 2015 3.318 3.318 3.318 3.318 101,648 -0.01(-0.26%)
Dec 30, 2015 3.309 3.412 3.284 3.326 131,052 +0.02(+0.52%)
Dec 29, 2015 3.267 3.318 3.258 3.309 69,553 +0.05(+1.57%)
Dec 28, 2015 3.267 3.318 3.224 3.258 102,222 -0.03(-0.78%)
Dec 24, 2015 3.250 3.284 3.284 3.284 87,813 +0.02(+0.52%)
Dec 23, 2015 3.233 3.326 3.190 3.267 94,842 +0.06(+1.86%)
Dec 22, 2015 3.284 3.318 3.113 3.207 192,292 +0.10(+3.30%)
Dec 21, 2015 3.156 3.275 3.071 3.105 154,167 -0.13(-3.96%)
Dec 18, 2015 3.361 3.412 3.199 3.233 286,142 -0.15(-4.29%)
Dec 17, 2015 3.480 3.506 3.369 3.378 118,111 -0.08(-2.22%)
Dec 16, 2015 3.480 3.523 3.433 3.454 140,566 -0.03(-0.98%)
Dec 15, 2015 3.514 3.514 3.275 3.489 103,996 +0.00(+0.00%)
Dec 14, 2015 3.548 3.548 3.463 3.489 98,896 -0.03(-0.97%)
Dec 11, 2015 3.412 3.634 3.412 3.523 158,947 +0.02(+0.49%)
Dec 10, 2015 3.497 3.514 3.458 3.506 134,462 +0.02(+0.49%)
Dec 09, 2015 3.420 3.531 3.420 3.489 94,385 +0.00(+0.00%)
Dec 08, 2015 3.420 3.548 3.412 3.489 100,535 +0.05(+1.49%)
Dec 07, 2015 3.531 3.548 3.420 3.437 101,511 -0.09(-2.42%)
Dec 04, 2015 3.582 3.599 3.506 3.523 75,054 -0.07(-1.90%)
Dec 03, 2015 3.616 3.659 3.574 3.591 95,990 -0.05(-1.41%)
Dec 02, 2015 3.727 3.753 3.625 3.642 51,735 -0.08(-2.06%)
Dec 01, 2015 3.651 3.770 3.624 3.719 59,224 +0.09(+2.35%)
Nov 30, 2015 3.591 3.668 3.540 3.634 110,498 +0.07(+1.91%)
Nov 27, 2015 3.506 3.599 3.506 3.565 14,722 +0.07(+1.95%)
Nov 25, 2015 3.403 3.497 3.497 3.497 44,668 +0.09(+2.50%)
Nov 24, 2015 3.420 3.463 3.378 3.412 77,251 +0.00(+0.00%)
Nov 23, 2015 3.318 3.463 3.318 3.412 74,006 +0.06(+1.78%)
Nov 20, 2015 3.352 3.412 3.275 3.352 181,481 +0.03(+0.77%)
Nov 19, 2015 3.403 3.433 3.318 3.326 99,918 -0.09(-2.50%)
Nov 18, 2015 3.497 3.518 3.403 3.412 134,149 -0.09(-2.68%)
Nov 17, 2015 3.557 3.651 3.497 3.506 74,988 -0.12(-3.29%)
Nov 16, 2015 3.557 3.651 3.548 3.625 58,787 +0.05(+1.43%)
Nov 13, 2015 3.651 3.659 3.497 3.574 80,037 -0.10(-2.78%)
Nov 12, 2015 3.779 3.779 3.676 3.676 26,661 -0.11(-2.93%)
Nov 11, 2015 3.813 3.813 3.744 3.787 42,531 -0.06(-1.55%)
Nov 10, 2015 3.838 3.882 3.804 3.847 64,380 -0.02(-0.44%)
Nov 09, 2015 3.779 3.881 3.779 3.864 33,715 +0.03(+0.89%)
Nov 06, 2015 3.889 3.906 3.796 3.830 84,736 -0.09(-2.39%)
Nov 05, 2015 3.924 4.384 3.685 3.924 213,942 +0.13(+3.37%)
Nov 04, 2015 3.770 3.830 3.719 3.796 94,006 +0.01(+0.23%)
Nov 03, 2015 3.779 3.821 3.736 3.787 68,114 +0.01(+0.23%)
Nov 02, 2015 3.693 3.830 3.685 3.779 83,110 +0.09(+2.55%)
Oct 30, 2015 3.668 3.753 3.648 3.685 57,012 +0.03(+0.93%)
Oct 29, 2015 3.702 3.770 3.634 3.651 37,423 -0.10(-2.73%)
Oct 28, 2015 3.514 3.753 3.506 3.753 78,355 +0.26(+7.32%)
Oct 27, 2015 3.668 3.685 3.497 3.497 61,516 -0.20(-5.31%)
Oct 26, 2015 3.753 3.770 3.634 3.693 29,138 -0.04(-1.14%)
Oct 23, 2015 3.659 3.779 3.659 3.736 51,989 +0.07(+1.86%)
Oct 22, 2015 3.540 3.693 3.540 3.668 50,296 +0.13(+3.61%)
Oct 21, 2015 3.625 3.634 3.531 3.540 42,383 -0.09(-2.58%)
Oct 20, 2015 3.565 3.642 3.523 3.634 40,937 +0.07(+1.91%)
Oct 19, 2015 3.497 3.634 3.437 3.565 44,779 +0.02(+0.48%)
Oct 16, 2015 3.608 3.668 3.476 3.548 40,241 -0.04(-1.19%)
Oct 15, 2015 3.463 3.625 3.463 3.591 75,277 +0.15(+4.47%)
Oct 14, 2015 3.557 3.591 3.412 3.437 53,824 -0.13(-3.59%)
Oct 13, 2015 3.616 3.693 3.548 3.565 77,505 -0.09(-2.34%)
Oct 12, 2015 3.693 3.693 3.565 3.651 37,040 -0.02(-0.47%)
Oct 09, 2015 3.702 3.719 3.642 3.668 76,380 -0.01(-0.23%)
Oct 08, 2015 3.685 3.727 3.668 3.676 167,472 -0.02(-0.46%)
Oct 07, 2015 3.599 3.710 3.599 3.693 77,855 +0.09(+2.61%)
Oct 06, 2015 3.625 3.663 3.591 3.599 59,371 +0.00(+0.00%)
Oct 05, 2015 3.378 3.693 3.369 3.599 107,675 +0.23(+6.84%)
Oct 02, 2015 3.361 3.429 3.309 3.369 78,571 -0.05(-1.50%)
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.