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

Navient Corp (NQ: NAVI )

14.40 -0.23 (-1.57%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 7, 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 28, 2018 10.27 10.40 10.24 10.31 2,740,476 +0.01(+0.07%)
Sep 27, 2018 10.43 10.43 10.27 10.30 1,953,602 -0.09(-0.88%)
Sep 26, 2018 10.72 10.72 10.36 10.40 3,022,669 -0.31(-2.93%)
Sep 25, 2018 10.68 10.75 10.61 10.71 2,151,871 +0.00(+0.00%)
Sep 24, 2018 11.05 11.05 10.54 10.71 3,126,950 -0.28(-2.51%)
Sep 21, 2018 11.02 11.07 10.97 10.99 8,993,051 -0.05(-0.48%)
Sep 20, 2018 10.99 11.08 10.87 11.04 3,390,230 +0.09(+0.84%)
Sep 19, 2018 10.77 11.04 10.75 10.95 4,129,656 +0.15(+1.42%)
Sep 18, 2018 10.56 10.89 10.47 10.79 3,373,542 +0.24(+2.25%)
Sep 17, 2018 10.61 10.78 10.53 10.56 2,959,840 -0.06(-0.58%)
Sep 14, 2018 10.50 10.71 10.48 10.62 2,679,693 +0.11(+1.09%)
Sep 13, 2018 10.30 10.51 10.21 10.50 2,650,299 +0.28(+2.77%)
Sep 12, 2018 10.40 10.41 10.18 10.22 1,552,758 -0.17(-1.62%)
Sep 11, 2018 10.33 10.45 10.27 10.39 1,357,480 +0.08(+0.74%)
Sep 10, 2018 10.35 10.43 10.29 10.31 1,632,207 +0.01(+0.07%)
Sep 07, 2018 10.34 10.36 10.24 10.30 1,408,865 -0.04(-0.37%)
Sep 06, 2018 10.47 10.60 10.34 10.34 1,548,308 -0.13(-1.24%)
Sep 05, 2018 10.26 10.50 10.26 10.47 2,401,186 +0.20(+1.99%)
Sep 04, 2018 10.26 10.40 10.24 10.27 2,284,452 -0.05(-0.44%)
Aug 31, 2018 10.31 10.31 10.31 0 +0.07(+0.66%)
Aug 30, 2018 10.13 10.29 10.09 10.25 1,489,846 +0.11(+1.12%)
Aug 29, 2018 10.18 10.22 10.07 10.13 1,340,929 -0.02(-0.15%)
Aug 28, 2018 10.20 10.30 10.13 10.15 2,149,780 -0.01(-0.07%)
Aug 27, 2018 10.12 10.23 9.982 10.16 2,470,969 +0.11(+1.13%)
Aug 24, 2018 10.09 10.10 9.966 10.04 2,126,095 +0.02(+0.15%)
Aug 23, 2018 10.19 10.21 10.02 10.03 1,862,728 -0.15(-1.49%)
Aug 22, 2018 10.22 10.30 10.13 10.18 1,860,522 -0.07(-0.66%)
Aug 21, 2018 10.14 10.38 10.13 10.25 1,867,353 +0.14(+1.35%)
Aug 20, 2018 10.06 10.17 10.02 10.11 1,897,228 +0.01(+0.08%)
Aug 17, 2018 10.10 10.16 10.09 10.10 1,307,369 -0.02(-0.22%)
Aug 16, 2018 9.868 10.20 9.800 10.13 5,211,359 +0.32(+3.24%)
Aug 15, 2018 9.838 9.876 9.762 9.808 5,004,297 -0.10(-0.99%)
Aug 14, 2018 9.906 9.997 9.876 9.906 2,426,388 +0.05(+0.54%)
Aug 13, 2018 9.997 10.04 9.789 9.853 1,766,338 -0.16(-1.59%)
Aug 10, 2018 9.974 10.07 9.876 10.01 1,191,523 -0.07(-0.67%)
Aug 09, 2018 9.951 10.11 9.944 10.08 1,972,772 +0.11(+1.14%)
Aug 08, 2018 10.02 10.02 9.913 9.966 1,606,753 -0.02(-0.23%)
Aug 07, 2018 9.951 10.09 9.876 9.989 1,338,567 +0.05(+0.53%)
Aug 06, 2018 9.997 10.02 9.853 9.936 1,092,450 -0.05(-0.53%)
Aug 03, 2018 9.921 10.13 9.876 9.989 1,770,225 -0.01(-0.08%)
Aug 02, 2018 9.951 10.03 9.906 9.997 1,312,813 -0.01(-0.08%)
Aug 01, 2018 10.02 10.18 9.966 10.00 1,746,192 +0.02(+0.15%)
Jul 31, 2018 10.17 10.19 9.966 9.989 3,556,703 -0.14(-1.42%)
Jul 30, 2018 10.07 10.22 10.06 10.13 1,440,138 +0.08(+0.83%)
Jul 27, 2018 10.03 10.11 9.978 10.05 2,563,031 +0.05(+0.45%)
Jul 26, 2018 9.982 10.10 9.912 10.00 3,245,698 +0.05(+0.46%)
Jul 25, 2018 10.28 10.42 9.808 9.959 5,693,130 -0.70(-6.60%)
Jul 24, 2018 10.69 10.81 10.61 10.66 4,109,264 +0.03(+0.28%)
Jul 23, 2018 10.56 10.69 10.53 10.63 1,199,640 +0.08(+0.79%)
Jul 20, 2018 10.59 10.69 10.44 10.55 2,468,482 -0.04(-0.36%)
Jul 19, 2018 10.48 10.68 10.43 10.59 3,324,894 +0.10(+0.94%)
Jul 18, 2018 10.43 10.56 10.41 10.49 1,879,777 +0.05(+0.43%)
Jul 17, 2018 10.45 10.50 10.36 10.44 3,112,164 -0.02(-0.14%)
Jul 16, 2018 10.19 10.46 10.16 10.46 2,742,592 +0.30(+2.98%)
Jul 13, 2018 10.31 10.34 10.12 10.16 2,731,197 -0.17(-1.68%)
Jul 12, 2018 10.47 10.48 10.31 10.33 4,115,482 -0.09(-0.87%)
Jul 11, 2018 10.45 10.48 10.34 10.42 3,446,096 -0.07(-0.65%)
Jul 10, 2018 10.22 10.52 10.22 10.49 3,341,939 +0.29(+2.82%)
Jul 09, 2018 10.06 10.30 10.03 10.20 2,123,202 +0.25(+2.51%)
Jul 06, 2018 9.944 10.06 9.891 9.951 1,239,034 +0.02(+0.15%)
Jul 05, 2018 9.876 9.944 9.815 9.936 2,045,277 +0.08(+0.77%)
Jul 03, 2018 9.861 9.861 9.861 0 -0.14(-1.44%)
Jul 02, 2018 9.762 10.02 9.762 10.00 3,392,668 +0.15(+1.53%)
Jun 29, 2018 10.01 9.826 9.853 3,389,501 -0.02(-0.15%)
Jun 28, 2018 9.898 9.951 9.740 9.868 2,019,289 -0.05(-0.46%)
Jun 27, 2018 10.04 10.15 9.913 9.913 2,135,336 -0.08(-0.83%)
Jun 26, 2018 10.05 10.05 9.906 9.997 1,875,438 -0.03(-0.30%)
Jun 25, 2018 10.05 10.11 9.906 10.03 3,355,809 -0.09(-0.90%)
Jun 22, 2018 10.12 10.22 10.11 10.12 4,490,807 +0.08(+0.75%)
Jun 21, 2018 10.03 10.08 9.883 10.04 4,317,008 +0.04(+0.38%)
Jun 20, 2018 10.16 10.18 10.00 10.00 2,518,476 -0.09(-0.90%)
Jun 19, 2018 9.989 10.11 9.951 10.09 3,102,490 +0.02(+0.22%)
Jun 18, 2018 9.823 10.11 9.808 10.07 4,285,941 +0.16(+1.60%)
Jun 15, 2018 10.20 9.475 9.913 26,691,486 -0.29(-2.82%)
Jun 14, 2018 10.40 10.46 10.15 10.20 7,296,650 -0.18(-1.75%)
Jun 13, 2018 10.76 10.80 10.37 10.38 4,448,859 -0.36(-3.38%)
Jun 12, 2018 10.99 11.11 10.69 10.75 5,049,586 -0.28(-2.54%)
Jun 11, 2018 11.24 11.24 10.96 11.03 4,439,564 -0.17(-1.49%)
Jun 08, 2018 11.17 11.24 10.99 11.19 2,705,372 -0.06(-0.54%)
Jun 07, 2018 11.29 11.36 11.18 11.25 3,950,592 -0.02(-0.13%)
Jun 06, 2018 11.27 5,983,674 +0.08(+0.74%)
Jun 05, 2018 10.99 11.24 10.91 11.18 10,992,594 +0.32(+2.92%)
Jun 04, 2018 10.81 11.15 10.75 10.87 84,951,192 +0.05(+0.49%)
Jun 01, 2018 10.97 10.97 10.60 10.81 6,471,044 +0.37(+3.55%)
May 31, 2018 10.61 10.68 10.37 10.44 3,263,581 -0.15(-1.43%)
May 30, 2018 10.48 10.64 10.47 10.59 3,817,714 +0.19(+1.80%)
May 29, 2018 10.77 10.82 10.40 10.41 3,887,242 -0.46(-4.20%)
May 25, 2018 10.86 10.86 10.86 0 -0.04(-0.41%)
May 24, 2018 10.70 10.92 10.66 10.91 3,157,598 +0.15(+1.39%)
May 23, 2018 10.74 10.82 10.68 10.76 3,082,064 -0.01(-0.14%)
May 22, 2018 10.68 10.86 10.67 10.77 3,740,066 +0.10(+0.98%)
May 21, 2018 10.56 10.71 10.50 10.67 2,926,756 +0.15(+1.42%)
May 18, 2018 10.53 10.62 10.47 10.52 2,491,658 -0.04(-0.42%)
May 17, 2018 10.60 10.65 10.52 10.56 2,103,666 -0.01(-0.07%)
May 16, 2018 10.43 10.65 10.34 10.57 3,832,177 +0.12(+1.14%)
May 15, 2018 10.28 10.47 10.21 10.45 5,082,518 +0.25(+2.42%)
May 14, 2018 10.09 10.25 10.07 10.21 2,947,834 +0.13(+1.34%)
May 11, 2018 10.17 10.24 10.05 10.07 2,689,449 -0.07(-0.74%)
May 10, 2018 9.973 10.21 9.929 10.15 2,929,724 +0.18(+1.80%)
May 09, 2018 9.779 10.03 9.772 9.966 3,333,542 +0.25(+2.62%)
May 08, 2018 9.824 9.861 9.577 9.712 6,147,730 -0.19(-1.96%)
May 07, 2018 10.06 10.15 9.689 9.906 5,430,157 -0.17(-1.71%)
May 04, 2018 9.876 10.21 9.854 10.08 3,856,350 +0.14(+1.43%)
May 03, 2018 9.846 9.959 9.734 9.936 4,241,989 +0.03(+0.30%)
May 02, 2018 9.802 9.988 9.682 9.906 6,946,555 +0.07(+0.76%)
May 01, 2018 9.876 10.06 9.615 9.831 2,173,836 -0.08(-0.83%)
Apr 30, 2018 10.03 10.10 9.914 9.914 2,525,801 -0.07(-0.75%)
Apr 27, 2018 10.03 10.06 9.906 9.988 3,237,950 -0.06(-0.59%)
Apr 26, 2018 9.891 10.08 9.772 10.05 3,568,083 +0.13(+1.36%)
Apr 25, 2018 10.17 10.24 9.742 9.914 3,410,761 -0.18(-1.78%)
Apr 24, 2018 10.11 10.28 9.981 10.09 4,109,795 +0.06(+0.60%)
Apr 23, 2018 9.921 10.09 9.899 10.03 3,009,225 +0.10(+1.05%)
Apr 20, 2018 9.936 10.04 9.809 9.929 3,145,350 +0.04(+0.38%)
Apr 19, 2018 9.854 10.04 9.809 9.891 2,694,114 -0.01(-0.15%)
Apr 18, 2018 9.914 10.01 9.828 9.906 2,649,120 +0.00(+0.00%)
Apr 17, 2018 10.01 10.09 9.869 9.906 2,607,218 -0.10(-1.05%)
Apr 16, 2018 9.973 10.07 9.929 10.01 2,495,026 +0.09(+0.90%)
Apr 13, 2018 10.07 10.08 9.843 9.921 2,046,081 -0.08(-0.82%)
Apr 12, 2018 9.966 10.08 9.966 10.00 1,552,047 +0.07(+0.68%)
Apr 11, 2018 9.891 9.988 9.794 9.936 2,737,881 -0.07(-0.75%)
Apr 10, 2018 10.13 10.13 9.906 10.01 2,884,286 +0.02(+0.22%)
Apr 09, 2018 10.09 10.24 9.981 9.988 2,964,879 -0.06(-0.59%)
Apr 06, 2018 10.10 10.18 9.891 10.05 3,391,147 -0.16(-1.61%)
Apr 05, 2018 9.824 10.26 9.794 10.21 5,493,543 +0.61(+6.39%)
Apr 04, 2018 9.256 9.645 9.256 9.600 4,641,213 +0.19(+2.07%)
Apr 03, 2018 9.532 9.600 9.256 9.405 6,596,361 -0.08(-0.87%)
Apr 02, 2018 9.809 9.858 9.461 9.488 4,447,399 -0.32(-3.28%)
Mar 29, 2018 9.809 9.809 9.809 0 -0.05(-0.53%)
Mar 28, 2018 9.570 9.902 9.510 9.861 3,746,384 +0.33(+3.45%)
Mar 27, 2018 9.757 9.794 9.480 9.532 3,360,421 -0.23(-2.37%)
Mar 26, 2018 9.570 9.764 9.532 9.764 3,930,151 +0.32(+3.40%)
Mar 23, 2018 9.854 9.936 9.420 9.443 3,656,313 -0.37(-3.73%)
Mar 22, 2018 9.966 10.05 9.802 9.809 3,492,592 -0.23(-2.31%)
Mar 21, 2018 9.973 10.12 9.944 10.04 1,796,390 +0.09(+0.90%)
Mar 20, 2018 10.07 10.16 9.944 9.951 1,902,586 -0.12(-1.19%)
Mar 19, 2018 10.10 10.20 9.936 10.07 2,388,420 -0.03(-0.30%)
Mar 16, 2018 9.914 10.17 9.835 10.10 7,990,337 +0.22(+2.27%)
Mar 15, 2018 9.951 9.951 9.742 9.876 2,509,651 -0.02(-0.23%)
Mar 14, 2018 10.12 10.13 9.869 9.899 2,182,183 -0.17(-1.71%)
Mar 13, 2018 10.16 10.25 10.03 10.07 2,006,849 +0.01(+0.07%)
Mar 12, 2018 10.33 10.35 10.03 10.06 2,794,700 -0.30(-2.89%)
Mar 09, 2018 10.24 10.36 10.16 10.36 2,417,628 +0.22(+2.14%)
Mar 08, 2018 10.14 10.39 10.02 10.15 1,723,870 +0.03(+0.30%)
Mar 07, 2018 10.14 10.12 2,561,857 +0.04(+0.37%)
Mar 06, 2018 10.08 10.13 9.906 10.08 2,050,047 +0.04(+0.37%)
Mar 05, 2018 9.749 10.06 9.742 10.04 3,117,530 +0.20(+2.05%)
Mar 02, 2018 9.592 9.858 9.540 9.839 2,761,006 +0.16(+1.62%)
Mar 01, 2018 9.517 9.839 9.495 9.682 4,697,023 +0.11(+1.17%)
Feb 28, 2018 9.688 9.843 9.562 9.570 4,299,451 -0.08(-0.84%)
Feb 27, 2018 9.821 9.917 9.629 9.651 3,816,976 -0.13(-1.36%)
Feb 26, 2018 9.799 9.858 9.603 9.784 2,034,409 +0.01(+0.15%)
Feb 23, 2018 9.695 9.799 9.684 9.769 2,124,259 +0.12(+1.22%)
Feb 22, 2018 9.636 9.651 2,963,041 -0.27(-2.68%)
Feb 21, 2018 10.05 10.18 9.909 9.917 3,026,509 -0.16(-1.54%)
Feb 20, 2018 10.31 10.42 9.998 10.07 4,222,877 -0.26(-2.50%)
Feb 16, 2018 10.33 10.33 10.33 0 +0.14(+1.38%)
Feb 15, 2018 10.41 10.07 10.19 3,366,802 -0.15(-1.43%)
Feb 14, 2018 9.968 10.35 9.939 10.34 2,674,318 +0.30(+2.94%)
Feb 13, 2018 9.946 10.09 9.895 10.04 2,828,554 +0.03(+0.29%)
Feb 12, 2018 9.961 10.09 9.721 10.01 2,838,398 +0.07(+0.74%)
Feb 09, 2018 10.03 10.12 9.585 9.939 6,852,241 +0.06(+0.60%)
Feb 08, 2018 10.35 10.40 9.880 9.880 4,507,861 -0.49(-4.70%)
Feb 07, 2018 10.09 10.51 10.09 10.37 5,792,857 +0.21(+2.03%)
Feb 06, 2018 9.740 10.20 9.710 10.16 5,368,131 +0.05(+0.51%)
Feb 05, 2018 10.37 10.49 9.924 10.11 5,322,455 -0.38(-3.66%)
Feb 02, 2018 10.71 10.72 10.39 10.49 4,266,685 -0.24(-2.20%)
Feb 01, 2018 10.48 10.74 10.42 10.73 3,579,621 +0.21(+1.96%)
Jan 31, 2018 10.51 10.67 10.43 10.52 3,544,513 +0.01(+0.14%)
Jan 30, 2018 10.55 10.66 10.51 10.51 3,914,190 -0.12(-1.11%)
Jan 29, 2018 10.69 10.77 10.62 10.63 2,877,559 -0.11(-1.03%)
Jan 26, 2018 10.82 10.85 10.54 10.74 2,990,000 -0.09(-0.82%)
Jan 25, 2018 10.90 10.98 10.75 10.82 3,971,423 +0.11(+1.03%)
Jan 24, 2018 9.799 10.82 9.799 10.71 11,579,878 +0.79(+7.96%)
Jan 23, 2018 9.939 10.03 9.710 9.924 7,237,237 -0.06(-0.59%)
Jan 22, 2018 10.06 10.11 9.932 9.983 4,690,883 -0.06(-0.59%)
Jan 19, 2018 9.828 10.05 9.828 10.04 4,171,561 +0.18(+1.87%)
Jan 18, 2018 10.09 10.20 9.821 9.858 3,463,116 -0.27(-2.63%)
Jan 17, 2018 10.21 10.26 10.06 10.12 2,638,212 -0.03(-0.29%)
Jan 16, 2018 10.34 10.43 10.14 10.15 5,242,777 -0.10(-0.94%)
Jan 12, 2018 10.25 10.25 10.25 0 -0.07(-0.64%)
Jan 11, 2018 10.15 10.38 10.14 10.32 5,079,783 +0.21(+2.12%)
Jan 10, 2018 10.05 10.18 9.998 10.10 4,886,617 +0.12(+1.18%)
Jan 09, 2018 10.07 10.11 9.961 9.983 4,579,730 -0.13(-1.24%)
Jan 08, 2018 10.32 10.32 9.954 10.11 4,454,016 -0.24(-2.28%)
Jan 05, 2018 10.34 10.36 10.20 10.35 2,794,333 +0.05(+0.50%)
Jan 04, 2018 10.23 10.36 10.19 10.29 4,029,991 +0.12(+1.16%)
Jan 03, 2018 10.02 10.18 10.01 10.18 3,706,670 +0.11(+1.10%)
Jan 02, 2018 9.932 10.17 9.850 10.06 4,832,760 +0.23(+2.33%)
Dec 29, 2017 9.836 9.836 9.836 0 -0.04(-0.37%)
Dec 28, 2017 9.769 9.895 9.705 9.873 1,818,748 +0.12(+1.21%)
Dec 27, 2017 9.939 10.03 9.725 9.754 2,370,197 -0.18(-1.86%)
Dec 26, 2017 9.880 10.07 9.858 9.939 2,352,059 +0.08(+0.82%)
Dec 22, 2017 9.799 9.880 9.717 9.858 3,432,322 +0.17(+1.75%)
Dec 21, 2017 9.717 9.810 9.651 9.688 2,629,034 +0.02(+0.23%)
Dec 20, 2017 9.747 9.762 9.599 9.666 3,943,105 -0.03(-0.30%)
Dec 19, 2017 9.828 9.880 9.695 9.695 3,947,444 -0.10(-1.06%)
Dec 18, 2017 9.850 9.987 9.754 9.799 5,659,426 +0.05(+0.53%)
Dec 15, 2017 9.333 9.799 9.274 9.747 17,150,622 +0.43(+4.60%)
Dec 14, 2017 9.533 9.703 9.289 9.319 6,958,646 -0.24(-2.47%)
Dec 13, 2017 9.555 9.813 9.525 9.555 9,019,278 -0.01(-0.15%)
Dec 12, 2017 9.452 9.754 9.429 9.570 5,727,281 +0.15(+1.57%)
Dec 11, 2017 9.474 9.555 9.304 9.422 6,551,316 +0.00(+0.00%)
Dec 08, 2017 9.466 9.503 9.001 9.422 8,113,135 +0.02(+0.24%)
Dec 07, 2017 9.511 9.614 9.356 9.400 6,891,927 -0.13(-1.39%)
Dec 06, 2017 9.717 9.729 9.470 9.533 4,005,974 -0.16(-1.68%)
Dec 05, 2017 9.821 9.909 9.621 9.695 4,590,264 -0.10(-1.06%)
Dec 04, 2017 9.784 9.873 9.644 9.799 6,999,117 +0.19(+2.00%)
Dec 01, 2017 9.341 9.673 9.252 9.607 7,254,364 +0.30(+3.17%)
Nov 30, 2017 9.370 9.474 9.127 9.311 27,874,040 -0.04(-0.47%)
Nov 29, 2017 8.867 9.392 8.663 9.356 7,476,924 +0.27(+2.97%)
Nov 28, 2017 8.707 9.115 8.648 9.086 5,031,350 +0.35(+4.01%)
Nov 27, 2017 9.006 9.006 8.714 8.736 4,868,208 -0.26(-2.92%)
Nov 24, 2017 9.108 9.144 8.955 8.998 1,717,988 -0.08(-0.88%)
Nov 22, 2017 9.202 9.283 9.035 9.079 2,982,199 -0.10(-1.11%)
Nov 21, 2017 9.370 9.407 8.987 9.181 5,377,999 -0.17(-1.79%)
Nov 20, 2017 9.115 9.356 9.064 9.348 4,841,332 +0.24(+2.64%)
Nov 17, 2017 9.151 9.363 9.064 9.108 6,685,020 -0.20(-2.12%)
Nov 16, 2017 9.202 9.443 9.042 9.305 6,647,821 +0.11(+1.19%)
Nov 15, 2017 8.889 9.239 8.707 9.195 7,145,623 +0.19(+2.11%)
Nov 14, 2017 8.758 9.064 8.652 9.006 7,080,051 +0.20(+2.24%)
Nov 13, 2017 8.867 8.874 8.634 8.809 3,546,043 -0.09(-1.06%)
Nov 10, 2017 8.823 8.955 8.783 8.904 3,252,692 +0.05(+0.58%)
Nov 09, 2017 8.721 8.991 8.685 8.852 3,464,147 +0.07(+0.75%)
Nov 08, 2017 8.831 9.006 8.663 8.787 3,480,554 -0.03(-0.33%)
Nov 07, 2017 9.006 9.053 8.801 8.816 3,444,758 -0.21(-2.34%)
Nov 06, 2017 8.874 9.181 8.827 9.027 4,295,911 +0.12(+1.31%)
Nov 03, 2017 8.991 9.057 8.816 8.911 5,380,089 -0.10(-1.13%)
Nov 02, 2017 8.831 9.057 8.685 9.013 9,063,713 +0.19(+2.15%)
Nov 01, 2017 9.086 9.235 8.794 8.823 7,341,497 -0.26(-2.89%)
Oct 31, 2017 8.641 9.115 8.612 9.086 7,088,537 +0.46(+5.33%)
Oct 30, 2017 8.612 8.816 8.539 8.626 7,066,451 -0.01(-0.17%)
Oct 27, 2017 8.663 8.765 8.539 8.641 4,836,370 -0.07(-0.84%)
Oct 26, 2017 8.634 8.882 8.605 8.714 7,399,593 +0.12(+1.36%)
Oct 25, 2017 9.013 9.020 8.415 8.597 9,129,310 -0.23(-2.56%)
Oct 24, 2017 8.882 8.794 8.823 4,080,960 -0.06(-0.66%)
Oct 23, 2017 8.998 9.064 8.852 8.882 3,759,896 -0.13(-1.46%)
Oct 20, 2017 9.086 9.122 8.933 9.013 5,842,243 +0.04(+0.41%)
Oct 19, 2017 8.699 9.042 8.641 8.976 5,190,126 +0.24(+2.75%)
Oct 18, 2017 9.027 9.079 8.699 8.736 7,109,084 -0.16(-1.80%)
Oct 17, 2017 8.721 8.958 8.539 8.896 11,607,182 +0.34(+4.01%)
Oct 16, 2017 8.444 8.575 8.393 8.553 5,455,276 +0.08(+0.95%)
Oct 13, 2017 8.583 8.663 8.372 8.473 5,402,285 -0.13(-1.53%)
Oct 12, 2017 8.575 8.736 8.510 8.605 8,390,955 +0.01(+0.08%)
Oct 11, 2017 9.064 9.064 8.539 8.597 8,617,656 -0.50(-5.45%)
Oct 10, 2017 8.955 9.137 8.925 9.093 5,537,015 +0.18(+2.05%)
Oct 09, 2017 9.268 9.268 8.816 8.911 6,005,680 -0.28(-3.02%)
Oct 06, 2017 9.195 9.319 9.122 9.188 7,146,236 -0.00(-0.04%)
Oct 05, 2017 10.11 10.16 9.154 9.192 20,778,880 -1.53(-14.25%)
Oct 04, 2017 10.91 10.92 10.68 10.72 2,848,099 -0.19(-1.74%)
Oct 03, 2017 10.92 11.01 10.87 10.91 2,324,324 +0.04(+0.40%)
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.