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

Qualys Inc (NQ: QLYS )

150.31 -1.56 (-1.03%)
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 25.13 25.58 24.90 25.31 345,414 +0.22(+0.88%)
Mar 30, 2016 25.17 25.54 24.80 25.09 252,105 -0.08(-0.32%)
Mar 29, 2016 24.65 25.30 24.53 25.17 425,828 +0.50(+2.03%)
Mar 28, 2016 25.15 25.16 24.50 24.67 279,571 -0.44(-1.75%)
Mar 24, 2016 24.73 25.11 25.11 25.11 274,300 +0.28(+1.13%)
Mar 23, 2016 25.88 26.07 24.52 24.83 383,380 -1.05(-4.06%)
Mar 22, 2016 25.57 25.95 25.30 25.88 333,372 +0.03(+0.12%)
Mar 21, 2016 26.65 26.94 25.73 25.85 302,441 -0.83(-3.11%)
Mar 18, 2016 26.33 27.10 26.25 26.68 653,920 +0.49(+1.87%)
Mar 17, 2016 25.66 26.50 25.35 26.19 271,676 +0.45(+1.75%)
Mar 16, 2016 24.77 25.89 24.77 25.74 320,305 +0.74(+2.96%)
Mar 15, 2016 25.41 25.89 24.79 25.00 237,785 -0.59(-2.31%)
Mar 14, 2016 25.23 25.81 25.10 25.59 270,802 +0.20(+0.79%)
Mar 11, 2016 24.57 25.67 24.30 25.39 465,222 +1.13(+4.66%)
Mar 10, 2016 25.62 25.78 23.97 24.26 659,212 -1.28(-5.01%)
Mar 09, 2016 25.63 25.98 25.02 25.54 755,992 +0.10(+0.39%)
Mar 08, 2016 25.62 26.34 25.39 25.44 377,710 -0.57(-2.19%)
Mar 07, 2016 25.39 26.34 25.10 26.01 701,414 -0.34(-1.29%)
Mar 04, 2016 26.70 26.81 25.97 26.35 1,026,880 -0.25(-0.94%)
Mar 03, 2016 26.63 26.64 26.03 26.60 778,421 -0.12(-0.45%)
Mar 02, 2016 26.34 26.83 26.17 26.72 3,445,958 +0.15(+0.56%)
Mar 01, 2016 26.60 26.72 25.87 26.57 1,632,351 +1.60(+6.41%)
Feb 29, 2016 25.26 25.73 24.85 24.97 382,518 -0.14(-0.56%)
Feb 26, 2016 24.75 25.20 24.03 25.11 396,351 +0.88(+3.63%)
Feb 25, 2016 23.95 24.34 22.92 24.23 417,180 +0.29(+1.21%)
Feb 24, 2016 22.96 24.12 22.77 23.94 271,969 +0.74(+3.19%)
Feb 23, 2016 23.18 23.55 22.88 23.20 177,298 -0.14(-0.60%)
Feb 22, 2016 23.15 23.63 22.97 23.34 312,138 +0.30(+1.30%)
Feb 19, 2016 22.49 23.09 22.43 23.04 225,277 +0.37(+1.63%)
Feb 18, 2016 22.93 23.08 22.23 22.67 300,444 -0.27(-1.18%)
Feb 17, 2016 22.04 22.98 22.00 22.94 328,424 +0.94(+4.27%)
Feb 16, 2016 21.10 22.45 20.83 22.00 470,608 +1.26(+6.08%)
Feb 12, 2016 21.26 20.74 20.74 20.74 474,900 -0.09(-0.43%)
Feb 11, 2016 19.39 21.29 19.29 20.83 823,095 +0.84(+4.20%)
Feb 10, 2016 17.88 20.06 17.45 19.99 1,021,065 +2.63(+15.15%)
Feb 09, 2016 18.89 19.44 16.96 17.36 4,218,870 -5.15(-22.88%)
Feb 08, 2016 23.25 23.52 21.71 22.51 849,671 -1.46(-6.09%)
Feb 05, 2016 25.20 25.20 23.62 23.97 658,904 -1.20(-4.77%)
Feb 04, 2016 25.10 25.74 25.04 25.17 465,296 -0.27(-1.06%)
Feb 03, 2016 26.50 26.80 25.38 25.44 510,729 -0.95(-3.60%)
Feb 02, 2016 26.55 27.42 25.56 26.39 480,864 -0.46(-1.71%)
Feb 01, 2016 25.66 26.88 25.59 26.85 379,686 +0.86(+3.31%)
Jan 29, 2016 26.48 26.84 25.26 25.99 548,293 +0.09(+0.35%)
Jan 28, 2016 27.88 28.25 23.70 25.90 1,343,474 -2.02(-7.23%)
Jan 27, 2016 28.99 29.11 27.69 27.92 236,824 -1.37(-4.68%)
Jan 26, 2016 29.45 29.75 28.81 29.29 170,646 -0.11(-0.37%)
Jan 25, 2016 29.49 29.63 28.95 29.40 295,426 -0.26(-0.88%)
Jan 22, 2016 28.85 29.78 28.85 29.66 243,391 +1.27(+4.47%)
Jan 21, 2016 28.63 28.95 27.70 28.39 475,914 +0.02(+0.07%)
Jan 20, 2016 27.30 28.55 25.84 28.37 727,356 +0.37(+1.32%)
Jan 19, 2016 29.73 29.75 27.63 28.00 340,234 -1.37(-4.66%)
Jan 15, 2016 28.99 29.37 29.37 29.37 354,100 -0.68(-2.26%)
Jan 14, 2016 28.82 30.84 28.82 30.05 451,812 +1.24(+4.30%)
Jan 13, 2016 30.74 30.74 28.61 28.81 345,345 -1.30(-4.32%)
Jan 12, 2016 29.71 30.17 29.38 30.11 380,935 +0.81(+2.76%)
Jan 11, 2016 28.79 29.52 28.14 29.30 345,544 +0.64(+2.23%)
Jan 08, 2016 29.31 29.75 27.79 28.66 449,984 -0.51(-1.75%)
Jan 07, 2016 30.23 30.76 29.07 29.17 504,829 -1.77(-5.72%)
Jan 06, 2016 31.19 31.64 30.52 30.94 310,045 -0.88(-2.77%)
Jan 05, 2016 32.02 32.15 31.47 31.82 233,036 -0.17(-0.53%)
Jan 04, 2016 32.43 32.48 31.44 31.99 467,872 -1.10(-3.32%)
Dec 31, 2015 33.62 33.09 33.09 33.09 275,800 -0.62(-1.84%)
Dec 30, 2015 34.41 34.79 33.68 33.71 231,832 -0.76(-2.20%)
Dec 29, 2015 33.65 34.84 33.65 34.47 266,822 +0.91(+2.71%)
Dec 28, 2015 33.44 33.93 33.19 33.56 167,230 +0.15(+0.45%)
Dec 24, 2015 32.82 33.41 33.41 33.41 119,100 +0.46(+1.40%)
Dec 23, 2015 33.04 33.33 32.42 32.95 201,675 +0.06(+0.18%)
Dec 22, 2015 32.98 33.12 32.13 32.89 290,238 +0.08(+0.24%)
Dec 21, 2015 32.77 32.95 32.32 32.81 346,023 +0.50(+1.55%)
Dec 18, 2015 34.02 34.66 32.28 32.31 950,036 -1.81(-5.30%)
Dec 17, 2015 35.29 35.50 34.03 34.12 779,973 -0.95(-2.71%)
Dec 16, 2015 35.68 36.13 34.67 35.07 412,959 -0.43(-1.21%)
Dec 15, 2015 35.80 36.43 35.44 35.50 318,225 +0.09(+0.25%)
Dec 14, 2015 35.14 35.57 34.13 35.41 277,816 +0.13(+0.37%)
Dec 11, 2015 35.53 36.06 34.76 35.28 277,572 -0.84(-2.33%)
Dec 10, 2015 36.53 37.09 35.71 36.12 704,040 -1.64(-4.34%)
Dec 09, 2015 38.33 38.65 37.54 37.76 214,470 -0.70(-1.82%)
Dec 08, 2015 37.51 38.82 36.82 38.46 271,275 +0.58(+1.53%)
Dec 07, 2015 39.02 39.18 37.53 37.88 327,283 -1.39(-3.54%)
Dec 04, 2015 37.96 39.30 37.73 39.27 184,270 +1.39(+3.67%)
Dec 03, 2015 39.19 39.55 37.63 37.88 358,686 -1.12(-2.87%)
Dec 02, 2015 38.60 39.70 38.49 39.00 268,028 +0.42(+1.09%)
Dec 01, 2015 38.66 38.83 37.56 38.58 320,694 +0.12(+0.31%)
Nov 30, 2015 38.43 38.98 37.90 38.46 253,554 -0.05(-0.13%)
Nov 27, 2015 38.80 38.88 38.22 38.51 77,584 -0.19(-0.49%)
Nov 25, 2015 38.93 38.70 38.70 38.70 146,800 -0.17(-0.44%)
Nov 24, 2015 37.49 38.98 37.10 38.87 216,789 +1.26(+3.35%)
Nov 23, 2015 38.96 39.38 37.57 37.61 265,353 -1.35(-3.47%)
Nov 20, 2015 38.08 39.45 37.74 38.96 312,057 +1.03(+2.72%)
Nov 19, 2015 36.74 38.02 36.26 37.93 334,843 +1.20(+3.27%)
Nov 18, 2015 36.11 37.19 35.62 36.73 191,296 +0.73(+2.03%)
Nov 17, 2015 36.19 36.70 35.45 36.00 204,836 -0.11(-0.30%)
Nov 16, 2015 35.77 36.27 35.48 36.11 215,830 +0.16(+0.45%)
Nov 13, 2015 37.49 37.55 35.80 35.95 245,901 -1.62(-4.31%)
Nov 12, 2015 36.34 37.83 36.30 37.57 291,486 +0.92(+2.51%)
Nov 11, 2015 36.60 36.88 35.74 36.65 186,167 +0.27(+0.74%)
Nov 10, 2015 37.00 37.48 36.25 36.38 229,823 -0.89(-2.39%)
Nov 09, 2015 37.47 37.64 36.90 37.27 370,204 -0.20(-0.53%)
Nov 06, 2015 36.30 37.73 36.17 37.47 207,554 +1.10(+3.02%)
Nov 05, 2015 36.07 37.16 35.50 36.37 455,541 -0.17(-0.47%)
Nov 04, 2015 35.54 36.62 35.12 36.54 510,742 +0.98(+2.76%)
Nov 03, 2015 31.49 36.96 31.10 35.56 1,268,488 -0.33(-0.92%)
Nov 02, 2015 35.54 36.18 35.28 35.89 589,487 +0.57(+1.61%)
Oct 30, 2015 35.45 36.04 35.11 35.32 319,021 +0.35(+1.00%)
Oct 29, 2015 35.82 35.87 34.88 34.97 188,783 -1.14(-3.16%)
Oct 28, 2015 35.00 36.25 34.80 36.11 389,518 +1.31(+3.76%)
Oct 27, 2015 34.68 35.16 34.09 34.80 173,163 -0.06(-0.17%)
Oct 26, 2015 35.00 35.44 34.49 34.86 186,012 -0.12(-0.34%)
Oct 23, 2015 35.10 35.39 33.87 34.98 311,597 -0.23(-0.65%)
Oct 22, 2015 34.02 35.41 33.33 35.21 349,618 +1.68(+5.01%)
Oct 21, 2015 34.91 34.93 33.07 33.53 255,043 -1.12(-3.23%)
Oct 20, 2015 34.97 35.24 33.63 34.65 439,032 -0.30(-0.86%)
Oct 19, 2015 34.36 34.98 33.70 34.95 291,391 +0.54(+1.57%)
Oct 16, 2015 34.05 34.46 33.56 34.41 295,392 +0.71(+2.11%)
Oct 15, 2015 32.44 33.75 32.39 33.70 191,764 +1.28(+3.95%)
Oct 14, 2015 33.29 33.38 32.07 32.42 232,251 -0.77(-2.32%)
Oct 13, 2015 32.80 33.99 32.68 33.19 372,584 +0.22(+0.67%)
Oct 12, 2015 32.99 33.12 32.25 32.97 183,114 +0.05(+0.15%)
Oct 09, 2015 32.97 33.15 32.43 32.92 256,934 -0.18(-0.54%)
Oct 08, 2015 33.50 34.45 31.85 33.10 866,493 +2.04(+6.57%)
Oct 07, 2015 30.88 31.39 30.41 31.06 402,064 +0.48(+1.57%)
Oct 06, 2015 30.37 31.29 30.16 30.58 247,272 +0.13(+0.43%)
Oct 05, 2015 30.51 31.01 29.82 30.45 273,665 +0.22(+0.73%)
Oct 02, 2015 29.26 30.27 28.36 30.23 232,341 +0.63(+2.13%)
Oct 01, 2015 28.46 29.92 28.05 29.60 368,779 +1.14(+4.01%)
Sep 30, 2015 28.93 29.24 27.63 28.46 391,160 -0.10(-0.35%)
Sep 29, 2015 28.19 29.29 28.07 28.56 263,328 +0.08(+0.28%)
Sep 28, 2015 29.49 29.49 28.16 28.48 432,717 -1.28(-4.30%)
Sep 25, 2015 31.35 31.57 29.54 29.76 368,995 -1.30(-4.19%)
Sep 24, 2015 31.97 32.28 30.07 31.06 473,979 -0.55(-1.74%)
Sep 23, 2015 31.77 32.19 31.40 31.61 214,134 -0.10(-0.32%)
Sep 22, 2015 31.91 32.10 31.08 31.71 346,680 -0.68(-2.10%)
Sep 21, 2015 33.23 33.48 32.13 32.39 310,904 -0.51(-1.55%)
Sep 18, 2015 32.45 32.93 31.67 32.90 475,095 -0.24(-0.72%)
Sep 17, 2015 32.76 33.64 32.28 33.14 377,890 +0.23(+0.70%)
Sep 16, 2015 31.81 32.94 31.69 32.91 336,037 +1.00(+3.13%)
Sep 15, 2015 31.55 32.11 31.20 31.91 214,743 +0.40(+1.27%)
Sep 14, 2015 31.23 31.85 31.12 31.51 328,101 +0.26(+0.83%)
Sep 11, 2015 30.80 31.32 30.11 31.25 305,424 +0.22(+0.71%)
Sep 10, 2015 30.44 31.19 29.88 31.03 287,497 +0.53(+1.74%)
Sep 09, 2015 30.85 31.29 30.33 30.50 594,862 +0.05(+0.16%)
Sep 08, 2015 30.10 30.60 29.25 30.45 535,985 +0.86(+2.91%)
Sep 04, 2015 28.37 29.59 29.59 29.59 481,800 +0.78(+2.71%)
Sep 03, 2015 29.05 29.07 28.54 28.81 413,969 -0.01(-0.03%)
Sep 02, 2015 28.48 28.82 27.83 28.82 248,109 +0.94(+3.37%)
Sep 01, 2015 28.46 28.85 27.73 27.88 357,368 -1.18(-4.06%)
Aug 31, 2015 29.72 30.22 29.01 29.06 352,819 -0.94(-3.13%)
Aug 28, 2015 29.49 30.00 28.77 30.00 339,990 +0.59(+2.01%)
Aug 27, 2015 29.63 29.90 28.84 29.41 360,387 -0.01(-0.03%)
Aug 26, 2015 29.10 29.75 27.96 29.42 567,590 +1.10(+3.88%)
Aug 25, 2015 29.78 29.78 28.17 28.32 462,277 +0.13(+0.46%)
Aug 24, 2015 27.39 29.85 25.94 28.19 644,731 -1.43(-4.83%)
Aug 21, 2015 30.77 31.55 28.85 29.62 1,239,235 -1.94(-6.15%)
Aug 20, 2015 32.46 32.69 30.30 31.56 1,148,202 -1.23(-3.75%)
Aug 19, 2015 32.74 33.12 32.14 32.79 409,365 -0.23(-0.70%)
Aug 18, 2015 33.17 33.30 32.51 33.02 553,763 -0.15(-0.45%)
Aug 17, 2015 31.85 33.35 31.28 33.17 580,508 +1.30(+4.08%)
Aug 14, 2015 32.34 32.66 31.12 31.87 549,690 -0.66(-2.03%)
Aug 13, 2015 32.32 32.96 32.09 32.53 496,253 +0.38(+1.18%)
Aug 12, 2015 32.79 33.37 31.07 32.15 839,809 -0.97(-2.93%)
Aug 11, 2015 33.37 33.77 32.53 33.12 520,709 -0.77(-2.27%)
Aug 10, 2015 33.76 34.72 33.71 33.89 505,609 +0.40(+1.19%)
Aug 07, 2015 33.45 34.33 32.60 33.49 570,731 +0.24(+0.72%)
Aug 06, 2015 38.05 38.15 33.00 33.25 1,519,201 -5.34(-13.84%)
Aug 05, 2015 38.84 40.11 38.08 38.59 734,024 -0.20(-0.52%)
Aug 04, 2015 36.81 42.97 36.81 38.79 2,918,300 +2.42(+6.65%)
Aug 03, 2015 36.81 37.22 35.93 36.37 714,245 -0.59(-1.60%)
Jul 31, 2015 37.29 37.84 36.87 36.96 364,454 -0.32(-0.86%)
Jul 30, 2015 37.46 37.53 36.46 37.28 351,526 -0.25(-0.67%)
Jul 29, 2015 37.20 37.64 36.25 37.53 540,633 +0.40(+1.08%)
Jul 28, 2015 37.48 37.48 36.50 37.13 382,172 +0.00(+0.00%)
Jul 27, 2015 38.59 38.59 36.82 37.13 475,042 -1.83(-4.70%)
Jul 24, 2015 39.28 39.74 38.28 38.96 623,924 -0.07(-0.18%)
Jul 23, 2015 37.20 39.68 36.91 39.03 927,136 +2.14(+5.80%)
Jul 22, 2015 37.55 37.73 36.41 36.89 482,538 -0.71(-1.89%)
Jul 21, 2015 36.92 37.68 36.25 37.60 446,952 +0.87(+2.37%)
Jul 20, 2015 36.93 37.65 36.65 36.73 472,721 -0.28(-0.76%)
Jul 17, 2015 37.34 37.45 36.20 37.01 365,813 -0.16(-0.43%)
Jul 16, 2015 37.32 37.85 36.75 37.17 284,441 +0.44(+1.20%)
Jul 15, 2015 37.79 37.98 36.65 36.73 293,858 -0.88(-2.34%)
Jul 14, 2015 36.14 38.26 36.14 37.61 664,254 +1.53(+4.24%)
Jul 13, 2015 37.33 37.66 35.80 36.08 730,727 -1.14(-3.06%)
Jul 10, 2015 38.00 38.74 37.02 37.22 517,592 -0.33(-0.88%)
Jul 09, 2015 36.90 37.94 36.29 37.55 799,106 +1.05(+2.88%)
Jul 08, 2015 37.00 37.33 35.81 36.50 795,018 -0.98(-2.61%)
Jul 07, 2015 38.25 38.54 37.04 37.48 590,349 -0.83(-2.17%)
Jul 06, 2015 37.43 38.92 37.32 38.31 525,011 -0.26(-0.67%)
Jul 02, 2015 40.01 38.57 38.57 38.57 989,100 -1.47(-3.67%)
Jul 01, 2015 40.77 42.09 39.88 40.04 611,495 -0.31(-0.77%)
Jun 30, 2015 40.02 40.79 39.66 40.35 531,203 +0.73(+1.84%)
Jun 29, 2015 40.00 41.50 39.37 39.62 825,466 -1.97(-4.74%)
Jun 26, 2015 43.91 43.91 41.16 41.59 1,288,599 -2.41(-5.48%)
Jun 25, 2015 42.72 44.97 42.72 44.00 727,534 +1.03(+2.40%)
Jun 24, 2015 46.77 46.92 42.52 42.97 2,035,133 -3.93(-8.38%)
Jun 23, 2015 46.40 47.21 45.84 46.90 444,133 +0.40(+0.86%)
Jun 22, 2015 48.12 48.15 45.66 46.50 671,866 -1.14(-2.39%)
Jun 19, 2015 47.61 48.11 46.85 47.64 779,743 +0.29(+0.61%)
Jun 18, 2015 45.62 48.00 45.09 47.35 1,053,812 +1.96(+4.32%)
Jun 17, 2015 44.81 46.15 44.54 45.39 724,534 +0.60(+1.34%)
Jun 16, 2015 43.81 45.33 43.70 44.79 760,982 +1.00(+2.28%)
Jun 15, 2015 41.54 44.10 41.03 43.79 593,036 +1.98(+4.74%)
Jun 12, 2015 41.95 42.48 41.59 41.81 535,583 -0.15(-0.36%)
Jun 11, 2015 42.60 43.00 41.72 41.96 433,562 -0.68(-1.59%)
Jun 10, 2015 42.44 43.24 41.75 42.64 452,209 +0.44(+1.04%)
Jun 09, 2015 41.93 42.29 40.77 42.20 375,011 +0.76(+1.83%)
Jun 08, 2015 42.59 42.87 41.11 41.44 587,352 -0.95(-2.24%)
Jun 05, 2015 40.71 42.47 40.15 42.39 518,359 +1.71(+4.20%)
Jun 04, 2015 41.20 42.36 40.46 40.68 632,467 -0.65(-1.57%)
Jun 03, 2015 40.19 41.70 39.80 41.33 649,448 +1.52(+3.82%)
Jun 02, 2015 40.14 40.70 39.75 39.81 556,267 -0.60(-1.48%)
Jun 01, 2015 40.91 40.96 39.54 40.41 669,657 -0.31(-0.76%)
May 29, 2015 39.87 40.90 39.87 40.72 529,338 +0.58(+1.44%)
May 28, 2015 39.44 40.24 39.04 40.14 457,349 +0.28(+0.70%)
May 27, 2015 39.58 39.97 38.57 39.86 802,929 +0.11(+0.28%)
May 26, 2015 39.79 40.32 39.27 39.75 455,383 +0.39(+0.99%)
May 22, 2015 40.12 39.36 39.36 39.36 488,000 -0.73(-1.82%)
May 21, 2015 40.25 40.51 39.61 40.09 492,282 -0.08(-0.20%)
May 20, 2015 40.33 40.67 40.00 40.17 457,463 +0.21(+0.53%)
May 19, 2015 40.08 40.48 39.52 39.96 752,808 -0.12(-0.30%)
May 18, 2015 38.61 40.40 38.00 40.08 839,737 +1.47(+3.81%)
May 15, 2015 38.33 38.76 38.10 38.61 610,385 +0.08(+0.21%)
May 14, 2015 37.91 38.93 37.48 38.53 740,150 +0.90(+2.39%)
May 13, 2015 38.00 38.22 37.11 37.63 698,178 -0.28(-0.74%)
May 12, 2015 37.38 38.36 36.21 37.91 1,106,514 +0.77(+2.07%)
May 11, 2015 37.07 38.05 36.88 37.14 825,277 +0.16(+0.43%)
May 08, 2015 37.25 38.29 36.70 36.98 1,343,417 -0.09(-0.24%)
May 07, 2015 37.65 38.19 36.88 37.07 1,004,623 -0.67(-1.78%)
May 06, 2015 37.35 38.20 36.51 37.74 2,052,070 +0.71(+1.92%)
May 05, 2015 41.27 41.99 36.83 37.03 9,899,187 -18.05(-32.77%)
May 04, 2015 54.00 55.47 52.86 55.08 2,032,700 +2.94(+5.64%)
May 01, 2015 50.15 52.63 50.01 52.14 611,315 +2.62(+5.29%)
Apr 30, 2015 51.54 51.76 49.43 49.52 562,039 -2.57(-4.93%)
Apr 29, 2015 52.39 53.32 51.06 52.09 311,051 -0.61(-1.16%)
Apr 28, 2015 52.79 53.41 50.88 52.70 327,764 -0.12(-0.23%)
Apr 27, 2015 53.65 54.89 52.54 52.82 348,349 -0.23(-0.43%)
Apr 24, 2015 54.05 54.63 52.98 53.05 395,669 -0.65(-1.21%)
Apr 23, 2015 52.12 54.78 51.65 53.70 339,870 +1.32(+2.52%)
Apr 22, 2015 53.13 53.88 51.77 52.38 292,939 -0.77(-1.45%)
Apr 21, 2015 51.60 53.98 51.60 53.15 332,793 +2.28(+4.48%)
Apr 20, 2015 50.42 52.24 50.30 50.87 332,022 +0.60(+1.19%)
Apr 17, 2015 50.90 50.90 48.81 50.27 529,718 -1.14(-2.22%)
Apr 16, 2015 51.75 52.80 51.27 51.41 530,623 -0.32(-0.62%)
Apr 15, 2015 50.65 52.33 50.41 51.73 436,671 +1.15(+2.27%)
Apr 14, 2015 50.87 51.53 49.54 50.58 298,493 -0.54(-1.06%)
Apr 13, 2015 52.86 53.70 50.94 51.12 561,944 -2.95(-5.46%)
Apr 10, 2015 52.17 54.09 51.46 54.07 478,621 +2.19(+4.22%)
Apr 09, 2015 52.64 53.46 51.37 51.88 435,809 -0.55(-1.05%)
Apr 08, 2015 50.00 52.96 49.90 52.43 1,071,168 +3.35(+6.83%)
Apr 07, 2015 48.53 49.37 47.77 49.08 284,251 +0.75(+1.55%)
Apr 06, 2015 46.98 50.00 46.42 48.33 508,793 +1.06(+2.24%)
Apr 02, 2015 47.20 47.27 47.27 47.27 346,700 +0.22(+0.47%)
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.