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

Heartbeam Inc (NQ: BEAT )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 12.11 12.12 11.66 11.68 91,959 -0.39(-3.23%)
Mar 30, 2016 12.01 12.21 11.82 12.07 71,958 +0.11(+0.92%)
Mar 29, 2016 11.65 11.96 11.61 11.96 136,278 +0.25(+2.13%)
Mar 28, 2016 11.87 12.04 11.66 11.71 80,298 -0.13(-1.10%)
Mar 24, 2016 11.77 11.84 11.84 11.84 96,200 -0.06(-0.50%)
Mar 23, 2016 12.12 12.37 11.89 11.90 85,083 -0.29(-2.38%)
Mar 22, 2016 12.11 12.36 11.92 12.19 186,598 +0.05(+0.41%)
Mar 21, 2016 12.40 12.51 12.05 12.14 64,688 -0.31(-2.49%)
Mar 18, 2016 12.29 12.47 12.19 12.45 247,024 +0.23(+1.88%)
Mar 17, 2016 12.25 12.45 11.94 12.22 171,725 -0.06(-0.49%)
Mar 16, 2016 12.18 12.43 12.02 12.28 113,829 +0.06(+0.49%)
Mar 15, 2016 12.22 12.43 12.11 12.22 104,666 -0.06(-0.49%)
Mar 14, 2016 12.36 12.54 12.25 12.28 87,367 -0.19(-1.52%)
Mar 11, 2016 12.57 12.70 12.37 12.47 115,816 -0.02(-0.16%)
Mar 10, 2016 12.57 12.67 12.30 12.49 106,497 +0.04(+0.32%)
Mar 09, 2016 12.39 12.66 12.25 12.45 205,522 +0.09(+0.73%)
Mar 08, 2016 12.83 12.89 12.24 12.36 119,982 -0.58(-4.48%)
Mar 07, 2016 12.56 13.35 12.37 12.94 176,720 +0.36(+2.86%)
Mar 04, 2016 12.49 12.62 12.22 12.58 202,786 +0.05(+0.40%)
Mar 03, 2016 12.20 12.57 12.18 12.53 176,873 +0.30(+2.45%)
Mar 02, 2016 12.07 12.39 12.04 12.23 96,415 +0.09(+0.74%)
Mar 01, 2016 12.17 12.34 11.80 12.14 100,878 +0.08(+0.66%)
Feb 29, 2016 11.91 12.43 11.89 12.06 169,544 +0.02(+0.17%)
Feb 26, 2016 12.22 12.22 11.82 12.04 138,632 -0.14(-1.15%)
Feb 25, 2016 12.16 12.22 11.89 12.18 104,968 +0.04(+0.33%)
Feb 24, 2016 11.82 12.20 11.53 12.14 237,262 +0.23(+1.93%)
Feb 23, 2016 11.99 12.08 11.66 11.91 219,276 -0.10(-0.83%)
Feb 22, 2016 11.75 12.31 11.71 12.01 325,634 +0.38(+3.27%)
Feb 19, 2016 11.61 11.79 11.42 11.63 317,370 -0.02(-0.17%)
Feb 18, 2016 10.96 11.84 10.58 11.65 645,217 +1.69(+16.97%)
Feb 17, 2016 9.900 10.15 9.810 9.960 305,031 +0.06(+0.61%)
Feb 16, 2016 9.650 9.990 9.600 9.900 188,260 +0.33(+3.45%)
Feb 12, 2016 9.670 9.570 9.570 9.570 114,100 +0.02(+0.21%)
Feb 11, 2016 9.490 9.720 9.380 9.550 141,230 -0.08(-0.83%)
Feb 10, 2016 9.500 9.890 9.480 9.630 155,205 +0.17(+1.80%)
Feb 09, 2016 9.370 9.730 9.345 9.460 118,695 -0.04(-0.42%)
Feb 08, 2016 9.590 9.590 9.200 9.500 304,930 -0.19(-1.96%)
Feb 05, 2016 9.910 10.16 9.330 9.690 276,037 -0.28(-2.81%)
Feb 04, 2016 9.820 10.04 9.720 9.970 141,484 +0.11(+1.12%)
Feb 03, 2016 9.800 9.953 9.450 9.860 166,239 +0.06(+0.61%)
Feb 02, 2016 9.820 10.08 9.660 9.800 152,639 -0.11(-1.11%)
Feb 01, 2016 9.370 9.950 8.740 9.910 652,769 +0.47(+4.98%)
Jan 29, 2016 10.02 10.32 9.330 9.440 374,064 -0.58(-5.79%)
Jan 28, 2016 10.67 10.82 9.850 10.02 265,525 -0.62(-5.83%)
Jan 27, 2016 10.82 10.94 10.11 10.64 271,473 -0.23(-2.12%)
Jan 26, 2016 11.02 11.02 10.62 10.87 90,246 -0.13(-1.18%)
Jan 25, 2016 10.86 11.15 10.81 11.00 159,839 +0.11(+1.01%)
Jan 22, 2016 10.56 10.91 10.49 10.89 111,127 +0.44(+4.21%)
Jan 21, 2016 10.75 10.84 10.25 10.45 180,938 -0.23(-2.15%)
Jan 20, 2016 10.18 10.85 10.02 10.68 179,039 +0.32(+3.09%)
Jan 19, 2016 10.66 10.83 10.24 10.36 126,969 -0.18(-1.71%)
Jan 15, 2016 10.31 10.54 10.54 10.54 185,100 -0.09(-0.85%)
Jan 14, 2016 10.21 10.70 10.10 10.63 298,416 +0.46(+4.52%)
Jan 13, 2016 10.43 10.85 10.11 10.17 197,678 -0.26(-2.49%)
Jan 12, 2016 10.57 10.75 10.17 10.43 209,207 -0.01(-0.10%)
Jan 11, 2016 10.50 10.99 9.930 10.44 309,322 -0.02(-0.19%)
Jan 08, 2016 10.79 10.84 10.19 10.46 278,591 -0.24(-2.24%)
Jan 07, 2016 10.05 10.77 9.900 10.70 213,367 +0.44(+4.29%)
Jan 06, 2016 10.64 10.72 10.18 10.26 306,747 -0.58(-5.35%)
Jan 05, 2016 11.21 11.55 10.81 10.84 171,133 -0.38(-3.39%)
Jan 04, 2016 11.50 11.53 11.12 11.22 223,367 -0.46(-3.94%)
Dec 31, 2015 11.75 11.68 11.68 11.68 124,800 -0.08(-0.68%)
Dec 30, 2015 11.95 12.05 11.66 11.76 161,024 -0.19(-1.59%)
Dec 29, 2015 11.72 12.05 11.72 11.95 104,516 +0.27(+2.31%)
Dec 28, 2015 11.84 11.90 11.62 11.68 113,470 -0.23(-1.93%)
Dec 24, 2015 12.08 11.91 11.91 11.91 37,800 -0.15(-1.24%)
Dec 23, 2015 11.93 12.27 11.80 12.06 130,959 +0.20(+1.69%)
Dec 22, 2015 11.72 11.94 11.54 11.86 95,278 +0.15(+1.28%)
Dec 21, 2015 11.98 11.99 11.58 11.71 118,501 -0.15(-1.26%)
Dec 18, 2015 12.00 12.01 11.82 11.86 318,505 -0.21(-1.74%)
Dec 17, 2015 12.26 12.36 12.05 12.07 219,998 -0.13(-1.07%)
Dec 16, 2015 12.05 12.21 11.92 12.20 108,791 +0.28(+2.35%)
Dec 15, 2015 11.87 12.07 11.85 11.92 154,805 +0.13(+1.10%)
Dec 14, 2015 12.04 12.17 11.73 11.79 225,978 -0.30(-2.48%)
Dec 11, 2015 12.06 12.24 11.89 12.09 215,381 -0.14(-1.14%)
Dec 10, 2015 12.11 12.41 11.98 12.23 173,270 +0.15(+1.24%)
Dec 09, 2015 12.28 12.28 12.00 12.08 173,683 -0.25(-2.03%)
Dec 08, 2015 12.28 12.49 12.08 12.33 231,240 -0.02(-0.16%)
Dec 07, 2015 12.60 12.80 12.17 12.35 129,735 -0.22(-1.75%)
Dec 04, 2015 12.38 12.62 12.23 12.57 118,134 +0.24(+1.95%)
Dec 03, 2015 12.83 12.84 12.10 12.33 291,166 -0.43(-3.37%)
Dec 02, 2015 12.86 12.92 12.71 12.76 119,180 -0.13(-1.01%)
Dec 01, 2015 12.65 12.91 12.15 12.89 248,113 +0.28(+2.22%)
Nov 30, 2015 12.89 13.04 12.58 12.61 180,996 -0.30(-2.32%)
Nov 27, 2015 12.82 12.97 12.74 12.91 42,318 +0.12(+0.94%)
Nov 25, 2015 12.63 12.79 12.79 12.79 177,700 +0.19(+1.51%)
Nov 24, 2015 12.43 12.64 12.19 12.60 216,900 +0.08(+0.64%)
Nov 23, 2015 12.25 12.58 12.23 12.52 121,561 +0.12(+0.97%)
Nov 20, 2015 12.51 12.65 12.36 12.40 290,525 -0.03(-0.24%)
Nov 19, 2015 12.71 12.72 12.33 12.43 174,943 -0.30(-2.36%)
Nov 18, 2015 12.50 12.81 12.45 12.73 189,624 +0.31(+2.50%)
Nov 17, 2015 13.12 13.12 12.40 12.42 277,342 -0.65(-4.97%)
Nov 16, 2015 13.06 13.22 12.89 13.07 128,362 -0.01(-0.08%)
Nov 13, 2015 13.20 13.45 13.06 13.08 162,143 -0.18(-1.36%)
Nov 12, 2015 13.52 13.80 13.23 13.26 150,626 -0.36(-2.64%)
Nov 11, 2015 13.69 14.03 13.57 13.62 166,659 -0.03(-0.22%)
Nov 10, 2015 12.30 14.15 12.00 13.65 672,355 -0.13(-0.94%)
Nov 09, 2015 14.10 14.25 13.59 13.78 406,632 -0.37(-2.61%)
Nov 06, 2015 14.00 14.29 13.87 14.15 221,452 +0.14(+1.00%)
Nov 05, 2015 14.05 14.18 13.85 14.01 132,519 -0.04(-0.28%)
Nov 04, 2015 13.87 14.07 13.75 14.05 207,909 +0.30(+2.18%)
Nov 03, 2015 14.02 14.03 13.52 13.75 279,362 -0.28(-2.00%)
Nov 02, 2015 13.09 14.08 13.00 14.03 322,060 +1.01(+7.76%)
Oct 30, 2015 13.17 13.26 12.81 13.02 150,866 -0.15(-1.14%)
Oct 29, 2015 13.42 13.63 13.02 13.17 318,534 -0.27(-2.01%)
Oct 28, 2015 12.78 13.46 12.57 13.44 387,399 +0.68(+5.33%)
Oct 27, 2015 12.53 12.87 12.40 12.76 297,256 +0.20(+1.59%)
Oct 26, 2015 12.76 12.84 12.51 12.56 169,396 -0.30(-2.33%)
Oct 23, 2015 13.09 13.33 12.68 12.86 236,057 -0.12(-0.92%)
Oct 22, 2015 13.51 13.53 12.59 12.98 341,142 -0.44(-3.28%)
Oct 21, 2015 13.60 13.67 13.10 13.42 215,104 -0.18(-1.32%)
Oct 20, 2015 13.60 13.69 13.35 13.60 244,668 +0.04(+0.29%)
Oct 19, 2015 12.86 13.60 12.85 13.56 354,253 +0.71(+5.53%)
Oct 16, 2015 13.05 13.05 12.49 12.85 369,898 -0.27(-2.06%)
Oct 15, 2015 12.63 13.15 12.63 13.12 330,479 +0.49(+3.88%)
Oct 14, 2015 12.40 12.71 12.35 12.63 430,148 +0.24(+1.94%)
Oct 13, 2015 12.22 13.08 12.13 12.39 794,190 +0.05(+0.41%)
Oct 12, 2015 12.36 12.48 12.04 12.34 387,849 -0.07(-0.56%)
Oct 09, 2015 12.04 12.50 11.96 12.41 370,774 +0.39(+3.24%)
Oct 08, 2015 11.97 12.19 11.78 12.02 383,195 -0.10(-0.83%)
Oct 07, 2015 12.23 12.26 11.75 12.12 396,774 -0.09(-0.74%)
Oct 06, 2015 12.41 12.50 11.75 12.21 320,327 -0.24(-1.93%)
Oct 05, 2015 12.57 12.93 12.25 12.45 463,549 +0.10(+0.81%)
Oct 02, 2015 11.35 12.37 11.15 12.35 546,114 +0.80(+6.93%)
Oct 01, 2015 12.15 12.30 11.43 11.55 718,095 -0.69(-5.64%)
Sep 30, 2015 11.69 12.35 11.59 12.24 665,689 +0.72(+6.25%)
Sep 29, 2015 11.73 12.39 11.35 11.52 571,199 -0.23(-1.96%)
Sep 28, 2015 12.70 12.85 11.10 11.75 917,714 -1.05(-8.20%)
Sep 25, 2015 13.63 13.68 12.69 12.80 785,620 -0.83(-6.09%)
Sep 24, 2015 14.23 14.35 13.13 13.63 752,995 -0.63(-4.42%)
Sep 23, 2015 14.50 14.74 14.19 14.26 244,861 -0.12(-0.83%)
Sep 22, 2015 14.45 14.71 14.21 14.38 431,921 -0.26(-1.78%)
Sep 21, 2015 14.97 15.26 14.45 14.64 502,326 -0.29(-1.94%)
Sep 18, 2015 15.47 15.76 14.90 14.93 806,176 -0.68(-4.36%)
Sep 17, 2015 15.37 15.88 15.06 15.61 413,360 +0.18(+1.17%)
Sep 16, 2015 15.09 15.55 14.93 15.43 567,232 +0.42(+2.80%)
Sep 15, 2015 16.75 16.84 14.68 15.01 1,949,923 -1.67(-10.01%)
Sep 14, 2015 16.75 16.96 16.38 16.68 691,577 +0.14(+0.85%)
Sep 11, 2015 16.11 16.59 16.10 16.54 633,208 +0.51(+3.18%)
Sep 10, 2015 15.91 16.47 15.76 16.03 915,344 +0.15(+0.94%)
Sep 09, 2015 16.43 16.61 15.70 15.88 719,455 -0.23(-1.43%)
Sep 08, 2015 15.98 16.35 15.68 16.11 886,925 +0.51(+3.27%)
Sep 04, 2015 14.84 15.60 15.60 15.60 599,100 +0.56(+3.72%)
Sep 03, 2015 15.64 15.88 15.02 15.04 737,349 -0.33(-2.15%)
Sep 02, 2015 14.47 15.89 14.47 15.37 1,449,890 +0.96(+6.66%)
Sep 01, 2015 14.07 15.13 13.97 14.41 614,101 +0.12(+0.84%)
Aug 31, 2015 14.80 15.36 14.20 14.29 448,142 -0.38(-2.59%)
Aug 28, 2015 14.17 14.74 14.17 14.67 322,144 +0.15(+1.03%)
Aug 27, 2015 14.52 15.51 14.36 14.52 1,174,977 +0.16(+1.11%)
Aug 26, 2015 14.39 14.53 13.74 14.36 668,335 +0.13(+0.91%)
Aug 25, 2015 14.60 14.77 13.93 14.23 690,117 +0.19(+1.35%)
Aug 24, 2015 13.39 14.33 12.31 14.04 756,335 +0.35(+2.56%)
Aug 21, 2015 12.76 13.84 12.72 13.69 522,560 +0.59(+4.50%)
Aug 20, 2015 13.03 13.57 12.82 13.10 557,228 +0.00(+0.00%)
Aug 19, 2015 12.17 13.25 12.09 13.10 534,981 +0.88(+7.20%)
Aug 18, 2015 12.35 12.48 12.13 12.22 264,029 -0.13(-1.05%)
Aug 17, 2015 11.57 12.45 11.57 12.35 305,339 +0.73(+6.28%)
Aug 14, 2015 11.97 12.12 11.55 11.62 144,425 -0.37(-3.09%)
Aug 13, 2015 11.85 12.08 11.74 11.99 127,064 +0.14(+1.18%)
Aug 12, 2015 11.70 11.91 11.45 11.85 203,328 -0.05(-0.42%)
Aug 11, 2015 11.94 12.12 11.85 11.90 137,732 -0.18(-1.49%)
Aug 10, 2015 12.40 12.40 11.81 12.08 207,795 -0.18(-1.47%)
Aug 07, 2015 10.76 12.36 10.76 12.26 480,289 +0.76(+6.61%)
Aug 06, 2015 11.85 12.01 11.33 11.50 308,336 -0.37(-3.12%)
Aug 05, 2015 12.26 12.27 11.83 11.87 314,392 -0.23(-1.90%)
Aug 04, 2015 12.25 12.66 12.07 12.10 212,644 +0.01(+0.08%)
Aug 03, 2015 12.25 12.35 12.01 12.09 362,361 -0.14(-1.14%)
Jul 31, 2015 11.68 12.39 11.62 12.23 354,744 +0.54(+4.62%)
Jul 30, 2015 11.71 11.72 11.52 11.69 343,695 -0.12(-1.02%)
Jul 29, 2015 12.20 12.24 11.56 11.81 403,192 -0.18(-1.50%)
Jul 28, 2015 11.26 12.15 11.11 11.99 833,890 +0.89(+8.02%)
Jul 27, 2015 10.97 11.20 10.81 11.10 311,524 +0.01(+0.09%)
Jul 24, 2015 11.16 11.39 10.97 11.09 308,756 -0.04(-0.36%)
Jul 23, 2015 11.25 11.55 11.10 11.13 219,880 -0.07(-0.62%)
Jul 22, 2015 11.20 11.50 11.15 11.20 244,339 -0.09(-0.80%)
Jul 21, 2015 11.20 11.63 11.14 11.29 276,832 +0.05(+0.44%)
Jul 20, 2015 11.68 11.68 11.21 11.24 204,012 -0.38(-3.27%)
Jul 17, 2015 11.74 11.75 11.42 11.62 217,497 -0.07(-0.60%)
Jul 16, 2015 11.48 12.00 11.40 11.69 479,978 +0.32(+2.81%)
Jul 15, 2015 10.96 11.39 10.96 11.37 290,062 +0.24(+2.16%)
Jul 14, 2015 10.74 11.38 10.74 11.13 405,643 +0.36(+3.34%)
Jul 13, 2015 10.85 11.18 10.66 10.77 516,471 -0.09(-0.83%)
Jul 10, 2015 10.15 11.25 10.15 10.86 852,815 +0.79(+7.85%)
Jul 09, 2015 9.030 10.64 8.900 10.07 827,744 +1.13(+12.64%)
Jul 08, 2015 9.080 9.200 8.850 8.940 123,475 -0.26(-2.83%)
Jul 07, 2015 9.220 9.230 9.050 9.200 100,420 -0.03(-0.33%)
Jul 06, 2015 9.120 9.285 8.950 9.230 85,499 +0.05(+0.54%)
Jul 02, 2015 9.410 9.180 9.180 9.180 84,000 -0.23(-2.44%)
Jul 01, 2015 9.530 9.534 9.260 9.410 92,318 -0.02(-0.21%)
Jun 30, 2015 9.360 9.430 9.230 9.430 93,733 +0.14(+1.51%)
Jun 29, 2015 9.590 9.720 9.280 9.290 77,331 -0.36(-3.73%)
Jun 26, 2015 10.00 10.00 9.520 9.650 468,622 -0.37(-3.69%)
Jun 25, 2015 9.900 10.08 9.760 10.02 174,099 +0.21(+2.14%)
Jun 24, 2015 9.810 9.940 9.750 9.810 112,180 +0.00(+0.00%)
Jun 23, 2015 9.580 9.850 9.490 9.810 102,434 +0.21(+2.19%)
Jun 22, 2015 9.390 9.800 9.370 9.600 109,152 +0.15(+1.59%)
Jun 19, 2015 9.340 9.470 9.270 9.450 151,965 +0.14(+1.50%)
Jun 18, 2015 9.090 9.360 9.070 9.310 102,718 +0.23(+2.53%)
Jun 17, 2015 9.130 9.260 9.020 9.080 72,687 -0.01(-0.11%)
Jun 16, 2015 9.110 9.200 9.000 9.090 170,617 -0.08(-0.87%)
Jun 15, 2015 9.220 9.320 9.150 9.170 79,099 -0.13(-1.40%)
Jun 12, 2015 9.290 9.360 9.160 9.300 89,943 +0.00(+0.00%)
Jun 11, 2015 9.200 9.450 9.120 9.300 169,636 +0.11(+1.20%)
Jun 10, 2015 9.250 9.270 9.140 9.190 124,464 -0.02(-0.22%)
Jun 09, 2015 9.300 9.370 9.120 9.210 88,281 -0.11(-1.18%)
Jun 08, 2015 9.550 9.560 9.320 9.320 176,961 -0.28(-2.92%)
Jun 05, 2015 9.610 9.660 9.360 9.600 82,240 -0.02(-0.21%)
Jun 04, 2015 9.680 9.800 9.420 9.620 81,110 -0.13(-1.33%)
Jun 03, 2015 9.860 9.860 9.590 9.750 65,471 -0.05(-0.51%)
Jun 02, 2015 9.680 9.900 9.575 9.800 91,978 +0.05(+0.51%)
Jun 01, 2015 9.710 9.900 9.600 9.750 113,566 +0.10(+1.04%)
May 29, 2015 9.680 9.850 9.600 9.650 148,673 -0.07(-0.72%)
May 28, 2015 9.740 9.760 9.600 9.720 90,340 -0.04(-0.41%)
May 27, 2015 9.530 9.780 9.430 9.760 111,361 +0.24(+2.52%)
May 26, 2015 9.690 9.740 9.480 9.520 136,924 -0.27(-2.76%)
May 22, 2015 9.800 9.790 9.790 9.790 103,200 -0.02(-0.20%)
May 21, 2015 9.840 9.920 9.560 9.810 110,599 -0.07(-0.71%)
May 20, 2015 9.930 9.930 9.720 9.880 88,036 +0.01(+0.10%)
May 19, 2015 10.01 10.02 9.770 9.870 121,527 -0.13(-1.30%)
May 18, 2015 9.780 10.03 9.642 10.00 123,217 +0.22(+2.25%)
May 15, 2015 9.840 9.910 9.620 9.780 79,738 -0.05(-0.51%)
May 14, 2015 9.720 9.930 9.540 9.830 170,285 +0.15(+1.55%)
May 13, 2015 9.520 9.940 9.400 9.680 161,128 +0.22(+2.33%)
May 12, 2015 9.530 9.630 9.330 9.460 205,677 -0.09(-0.94%)
May 11, 2015 9.330 9.620 9.250 9.550 157,709 +0.19(+2.03%)
May 08, 2015 9.530 9.530 9.010 9.360 364,567 -0.14(-1.47%)
May 07, 2015 9.150 10.04 9.040 9.500 1,119,216 +1.51(+18.90%)
May 06, 2015 8.050 8.120 7.890 7.990 241,886 -0.05(-0.62%)
May 05, 2015 8.030 8.120 7.860 8.040 249,878 -0.04(-0.50%)
May 04, 2015 8.140 8.220 8.001 8.080 102,035 -0.07(-0.86%)
May 01, 2015 8.050 8.200 7.900 8.150 88,714 +0.14(+1.75%)
Apr 30, 2015 8.330 8.516 7.890 8.010 238,646 -0.40(-4.76%)
Apr 29, 2015 8.610 8.716 8.310 8.410 130,333 -0.28(-3.22%)
Apr 28, 2015 8.530 8.806 8.240 8.690 117,258 +0.19(+2.24%)
Apr 27, 2015 8.600 8.756 8.350 8.500 201,934 -0.10(-1.16%)
Apr 24, 2015 8.820 8.870 8.540 8.600 112,377 -0.26(-2.93%)
Apr 23, 2015 8.810 8.920 8.730 8.860 44,730 +0.04(+0.45%)
Apr 22, 2015 8.930 8.930 8.700 8.820 82,557 -0.13(-1.45%)
Apr 21, 2015 9.050 9.050 8.900 8.950 82,722 -0.08(-0.89%)
Apr 20, 2015 8.780 9.050 8.710 9.030 120,252 +0.31(+3.56%)
Apr 17, 2015 9.160 9.220 8.700 8.720 159,899 -0.56(-6.03%)
Apr 16, 2015 9.250 9.370 9.240 9.280 50,977 -0.03(-0.32%)
Apr 15, 2015 9.230 9.430 9.145 9.310 94,725 +0.11(+1.20%)
Apr 14, 2015 9.310 9.331 9.111 9.200 80,401 -0.10(-1.08%)
Apr 13, 2015 8.990 9.300 8.990 9.300 314,994 +0.34(+3.79%)
Apr 10, 2015 8.910 9.050 8.695 8.960 222,795 +0.09(+1.01%)
Apr 09, 2015 9.090 9.099 8.720 8.870 275,693 -0.21(-2.31%)
Apr 08, 2015 9.150 9.270 9.060 9.080 145,517 -0.05(-0.55%)
Apr 07, 2015 9.250 9.320 9.095 9.130 110,885 -0.13(-1.40%)
Apr 06, 2015 8.970 9.290 8.734 9.260 165,425 +0.20(+2.21%)
Apr 02, 2015 8.940 9.060 9.060 9.060 98,300 +0.13(+1.46%)
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.