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

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
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 (%)
Jun 30, 2016 6.300 6.390 6.250 6.340 321,458 +0.02(+0.32%)
Jun 29, 2016 5.970 6.320 5.965 6.320 314,445 +0.26(+4.29%)
Jun 28, 2016 6.210 6.250 6.020 6.060 391,280 -0.10(-1.62%)
Jun 27, 2016 6.500 6.500 6.130 6.160 264,491 -0.49(-7.37%)
Jun 24, 2016 6.580 6.810 6.450 6.650 683,770 -0.34(-4.86%)
Jun 23, 2016 6.870 7.040 6.840 6.990 258,779 +0.20(+2.95%)
Jun 22, 2016 6.870 6.980 6.695 6.790 323,747 -0.14(-2.02%)
Jun 21, 2016 6.790 7.008 6.780 6.930 224,574 +0.13(+1.91%)
Jun 20, 2016 6.730 6.920 6.710 6.800 305,297 +0.12(+1.80%)
Jun 17, 2016 6.750 6.750 6.550 6.680 398,623 -0.07(-1.04%)
Jun 16, 2016 6.780 6.790 6.610 6.750 165,447 -0.06(-0.88%)
Jun 15, 2016 6.770 6.910 6.740 6.810 267,120 +0.00(+0.00%)
Jun 14, 2016 6.730 6.860 6.630 6.810 508,370 +0.02(+0.29%)
Jun 13, 2016 6.850 6.960 6.770 6.790 242,776 -0.11(-1.59%)
Jun 10, 2016 7.080 7.080 6.890 6.900 179,712 -0.25(-3.50%)
Jun 09, 2016 7.090 7.160 7.070 7.150 250,093 +0.05(+0.70%)
Jun 08, 2016 7.100 7.170 7.070 7.100 293,464 -0.04(-0.56%)
Jun 07, 2016 7.140 7.180 7.060 7.140 369,004 +0.01(+0.14%)
Jun 06, 2016 7.130 7.200 7.060 7.130 302,903 -0.03(-0.42%)
Jun 03, 2016 7.160 7.180 7.090 7.160 174,747 -0.04(-0.56%)
Jun 02, 2016 7.100 7.250 7.055 7.200 283,584 +0.07(+0.98%)
Jun 01, 2016 6.930 7.250 6.890 7.130 511,615 +0.15(+2.15%)
May 31, 2016 6.780 7.020 6.770 6.980 383,215 +0.26(+3.87%)
May 27, 2016 6.720 6.720 6.720 6.720 233,700 -0.01(-0.15%)
May 26, 2016 6.770 6.820 6.620 6.730 159,234 -0.06(-0.88%)
May 25, 2016 6.850 6.886 6.690 6.790 234,066 +0.03(+0.44%)
May 24, 2016 6.460 6.780 6.440 6.760 442,883 +0.36(+5.62%)
May 23, 2016 6.600 6.615 6.330 6.400 405,948 -0.11(-1.69%)
May 20, 2016 6.250 6.690 6.250 6.510 641,834 +0.29(+4.66%)
May 19, 2016 6.250 6.330 6.150 6.220 557,152 +0.02(+0.32%)
May 18, 2016 6.080 6.220 6.010 6.200 952,096 +0.11(+1.81%)
May 17, 2016 5.910 6.240 5.910 6.090 753,019 +0.16(+2.70%)
May 16, 2016 5.960 6.000 5.920 5.930 450,389 -0.06(-1.00%)
May 13, 2016 6.000 6.100 5.900 5.990 258,395 +0.00(+0.00%)
May 12, 2016 6.110 6.110 5.800 5.990 321,250 -0.07(-1.16%)
May 11, 2016 6.130 6.160 6.050 6.060 236,388 -0.06(-0.98%)
May 10, 2016 5.990 6.200 5.940 6.120 325,370 +0.15(+2.51%)
May 09, 2016 5.950 6.039 5.900 5.970 302,916 -0.01(-0.17%)
May 06, 2016 5.790 6.000 5.612 5.980 323,744 +0.18(+3.10%)
May 05, 2016 5.970 6.010 5.660 5.800 667,787 -0.18(-3.01%)
May 04, 2016 6.010 6.040 5.885 5.980 189,382 -0.03(-0.50%)
May 03, 2016 6.060 6.130 5.850 6.010 162,634 -0.07(-1.15%)
May 02, 2016 6.080 6.160 6.060 6.080 261,263 +0.03(+0.50%)
Apr 29, 2016 6.120 6.235 6.010 6.050 193,598 -0.11(-1.79%)
Apr 28, 2016 6.200 6.460 6.160 6.160 106,713 -0.07(-1.12%)
Apr 27, 2016 6.230 6.255 6.120 6.230 103,649 -0.01(-0.16%)
Apr 26, 2016 6.130 6.280 6.080 6.240 158,472 +0.14(+2.30%)
Apr 25, 2016 6.260 6.260 6.040 6.100 149,449 -0.16(-2.56%)
Apr 22, 2016 6.110 6.280 6.075 6.260 298,281 +0.15(+2.45%)
Apr 21, 2016 6.070 6.210 6.010 6.110 315,568 +0.07(+1.16%)
Apr 20, 2016 6.170 6.200 6.030 6.040 214,425 -0.13(-2.11%)
Apr 19, 2016 6.200 6.290 6.110 6.170 242,850 +0.02(+0.33%)
Apr 18, 2016 6.130 6.400 6.060 6.150 437,432 +0.06(+0.99%)
Apr 15, 2016 6.260 6.330 6.080 6.090 339,916 -0.21(-3.33%)
Apr 14, 2016 6.450 6.570 6.225 6.300 444,275 -0.08(-1.25%)
Apr 13, 2016 6.160 6.500 6.160 6.380 659,211 +0.26(+4.25%)
Apr 12, 2016 5.950 6.150 5.940 6.120 633,733 +0.32(+5.52%)
Apr 11, 2016 5.790 5.940 5.747 5.800 214,822 +0.02(+0.35%)
Apr 08, 2016 5.790 5.870 5.650 5.780 193,504 +0.04(+0.70%)
Apr 07, 2016 5.860 5.960 5.660 5.740 397,320 -0.12(-2.05%)
Apr 06, 2016 5.650 5.860 5.610 5.860 346,872 +0.17(+2.99%)
Apr 05, 2016 5.670 5.730 5.640 5.690 329,749 +0.00(+0.00%)
Apr 04, 2016 5.770 5.820 5.680 5.690 174,668 -0.10(-1.73%)
Apr 01, 2016 5.820 6.040 5.760 5.790 150,895 -0.06(-1.03%)
Mar 31, 2016 5.970 6.020 5.820 5.850 254,529 -0.10(-1.68%)
Mar 30, 2016 5.790 6.000 5.780 5.950 229,977 +0.21(+3.66%)
Mar 29, 2016 5.610 5.810 5.480 5.740 278,812 +0.10(+1.77%)
Mar 28, 2016 5.630 5.700 5.560 5.640 147,006 +0.02(+0.36%)
Mar 24, 2016 5.500 5.620 5.620 5.620 130,000 +0.10(+1.81%)
Mar 23, 2016 5.670 5.670 5.515 5.520 223,018 -0.19(-3.33%)
Mar 22, 2016 5.750 5.770 5.680 5.710 135,112 -0.10(-1.72%)
Mar 21, 2016 5.840 5.910 5.720 5.810 210,642 +0.03(+0.52%)
Mar 18, 2016 5.680 5.880 5.560 5.780 484,976 +0.14(+2.48%)
Mar 17, 2016 5.530 5.730 5.420 5.640 340,440 +0.13(+2.36%)
Mar 16, 2016 5.670 5.710 5.470 5.510 302,962 -0.15(-2.65%)
Mar 15, 2016 5.910 5.930 5.660 5.660 286,052 -0.27(-4.55%)
Mar 14, 2016 5.580 6.040 5.530 5.930 692,141 +0.47(+8.61%)
Mar 11, 2016 5.290 5.480 5.280 5.460 212,914 +0.24(+4.60%)
Mar 10, 2016 5.210 5.330 5.120 5.220 272,514 +0.03(+0.58%)
Mar 09, 2016 5.140 5.190 5.080 5.190 880,155 +0.05(+0.97%)
Mar 08, 2016 5.260 5.275 5.120 5.140 211,348 -0.12(-2.28%)
Mar 07, 2016 5.070 5.275 5.060 5.260 228,267 +0.17(+3.34%)
Mar 04, 2016 5.130 5.175 5.060 5.090 167,466 -0.06(-1.17%)
Mar 03, 2016 5.120 5.180 5.075 5.150 229,644 +0.05(+0.98%)
Mar 02, 2016 5.130 5.200 5.070 5.100 246,319 -0.03(-0.58%)
Mar 01, 2016 5.160 5.200 4.970 5.130 337,235 +0.00(+0.00%)
Feb 29, 2016 5.010 5.140 4.980 5.130 421,966 +0.17(+3.43%)
Feb 26, 2016 4.700 4.980 4.610 4.960 641,215 +0.27(+5.76%)
Feb 25, 2016 4.660 4.750 4.620 4.690 201,499 +0.06(+1.30%)
Feb 24, 2016 4.550 4.680 4.500 4.630 256,926 +0.08(+1.76%)
Feb 23, 2016 4.650 4.700 4.490 4.550 280,438 -0.10(-2.15%)
Feb 22, 2016 4.650 4.770 4.630 4.650 372,675 +0.09(+1.97%)
Feb 19, 2016 4.400 4.590 4.225 4.560 333,265 +0.16(+3.64%)
Feb 18, 2016 4.640 4.670 4.350 4.400 308,665 -0.22(-4.76%)
Feb 17, 2016 4.490 4.840 4.450 4.620 427,449 +0.17(+3.82%)
Feb 16, 2016 4.510 4.750 4.430 4.450 472,450 +0.19(+4.46%)
Feb 12, 2016 4.090 4.260 4.260 4.260 362,000 +0.17(+4.03%)
Feb 11, 2016 3.990 4.130 3.740 4.095 1,273,824 -0.94(-18.59%)
Feb 10, 2016 5.070 5.230 5.020 5.030 163,636 -0.02(-0.40%)
Feb 09, 2016 5.060 5.290 4.930 5.050 158,312 -0.09(-1.75%)
Feb 08, 2016 5.270 5.270 5.050 5.140 267,171 -0.18(-3.38%)
Feb 05, 2016 5.540 5.540 5.280 5.320 364,757 -0.23(-4.14%)
Feb 04, 2016 5.470 5.650 5.470 5.550 193,688 +0.04(+0.73%)
Feb 03, 2016 5.550 5.580 5.430 5.510 238,781 -0.04(-0.72%)
Feb 02, 2016 5.670 5.670 5.500 5.550 120,807 -0.14(-2.46%)
Feb 01, 2016 5.660 5.770 5.550 5.690 197,895 +0.03(+0.53%)
Jan 29, 2016 5.600 5.755 5.600 5.660 327,967 +0.04(+0.71%)
Jan 28, 2016 5.740 5.810 5.530 5.620 211,849 -0.03(-0.53%)
Jan 27, 2016 5.830 5.870 5.645 5.650 132,784 -0.16(-2.75%)
Jan 26, 2016 5.840 5.940 5.760 5.810 193,199 +0.01(+0.17%)
Jan 25, 2016 6.120 6.130 5.770 5.800 243,725 -0.34(-5.54%)
Jan 22, 2016 5.960 6.220 5.960 6.140 212,288 +0.26(+4.42%)
Jan 21, 2016 5.980 6.120 5.850 5.880 261,219 -0.09(-1.51%)
Jan 20, 2016 5.870 6.070 5.680 5.970 373,975 +0.00(+0.00%)
Jan 19, 2016 6.190 6.250 5.910 5.970 310,340 -0.13(-2.13%)
Jan 15, 2016 6.050 6.100 6.100 6.100 299,000 -0.09(-1.45%)
Jan 14, 2016 5.930 6.310 5.870 6.190 255,291 +0.26(+4.38%)
Jan 13, 2016 5.980 6.100 5.800 5.930 298,139 -0.02(-0.34%)
Jan 12, 2016 6.170 6.270 5.810 5.950 521,232 -0.16(-2.62%)
Jan 11, 2016 6.230 6.290 6.000 6.110 350,751 -0.08(-1.29%)
Jan 08, 2016 6.650 6.710 6.160 6.190 385,758 -0.46(-6.92%)
Jan 07, 2016 6.740 6.740 6.533 6.650 288,367 -0.17(-2.49%)
Jan 06, 2016 6.620 6.860 6.570 6.820 269,460 +0.13(+1.94%)
Jan 05, 2016 6.720 6.720 6.560 6.690 385,984 +0.00(+0.00%)
Jan 04, 2016 6.730 6.745 6.600 6.690 558,551 -0.06(-0.89%)
Dec 31, 2015 7.000 6.750 6.750 6.750 433,000 -0.25(-3.57%)
Dec 30, 2015 7.080 7.150 6.980 7.000 207,537 -0.13(-1.82%)
Dec 29, 2015 7.110 7.230 7.070 7.130 1,191,410 +0.02(+0.28%)
Dec 28, 2015 7.090 7.130 6.990 7.110 249,659 -0.01(-0.14%)
Dec 24, 2015 7.100 7.120 7.120 7.120 178,100 -0.05(-0.70%)
Dec 23, 2015 7.090 7.220 7.080 7.170 154,474 +0.09(+1.27%)
Dec 22, 2015 7.110 7.120 7.000 7.080 147,655 -0.06(-0.84%)
Dec 21, 2015 7.280 7.320 7.060 7.140 273,941 -0.11(-1.52%)
Dec 18, 2015 7.310 7.340 7.150 7.250 693,353 -0.07(-0.89%)
Dec 17, 2015 7.330 7.420 7.220 7.315 372,343 -0.00(-0.07%)
Dec 16, 2015 7.320 7.430 7.280 7.320 234,767 +0.01(+0.14%)
Dec 15, 2015 7.090 7.340 7.090 7.310 307,024 +0.18(+2.60%)
Dec 14, 2015 7.020 7.190 7.000 7.125 376,479 +0.07(+0.92%)
Dec 11, 2015 7.060 7.120 7.030 7.060 253,477 -0.04(-0.56%)
Dec 10, 2015 7.050 7.180 7.050 7.100 246,624 +0.04(+0.57%)
Dec 09, 2015 7.100 7.220 6.990 7.060 369,256 -0.04(-0.56%)
Dec 08, 2015 7.170 7.230 7.070 7.100 230,117 -0.12(-1.66%)
Dec 07, 2015 7.340 7.370 7.140 7.220 310,058 -0.25(-3.35%)
Dec 04, 2015 7.670 7.670 7.430 7.470 268,002 -0.22(-2.86%)
Dec 03, 2015 7.800 7.910 7.680 7.690 344,167 -0.12(-1.54%)
Dec 02, 2015 7.790 7.930 7.790 7.810 246,564 -0.05(-0.64%)
Dec 01, 2015 7.800 7.910 7.750 7.860 305,066 +0.06(+0.77%)
Nov 30, 2015 7.770 7.910 7.700 7.800 226,409 +0.08(+1.04%)
Nov 27, 2015 7.580 7.740 7.540 7.720 114,324 +0.14(+1.85%)
Nov 25, 2015 7.470 7.580 7.580 7.580 342,900 +0.06(+0.80%)
Nov 24, 2015 7.440 7.580 7.420 7.520 235,754 +0.01(+0.13%)
Nov 23, 2015 7.490 7.570 7.390 7.510 185,745 +0.01(+0.13%)
Nov 20, 2015 7.410 7.620 7.410 7.500 251,441 +0.14(+1.90%)
Nov 19, 2015 7.380 7.510 7.360 7.360 170,301 -0.06(-0.81%)
Nov 18, 2015 7.380 7.500 7.290 7.420 199,702 +0.09(+1.23%)
Nov 17, 2015 7.480 7.490 7.320 7.330 373,616 -0.13(-1.74%)
Nov 16, 2015 7.520 7.550 7.330 7.460 387,866 -0.11(-1.45%)
Nov 13, 2015 7.580 7.690 7.490 7.570 298,503 -0.09(-1.17%)
Nov 12, 2015 7.600 7.750 7.590 7.660 392,735 +0.02(+0.26%)
Nov 11, 2015 7.760 7.825 7.640 7.640 266,711 -0.10(-1.29%)
Nov 10, 2015 7.770 7.820 7.610 7.740 287,552 -0.01(-0.13%)
Nov 09, 2015 7.700 7.860 7.610 7.750 512,561 +0.00(+0.00%)
Nov 06, 2015 7.420 7.780 7.420 7.750 397,989 +0.32(+4.31%)
Nov 05, 2015 7.370 7.660 7.100 7.430 1,239,140 -0.57(-7.13%)
Nov 04, 2015 8.080 8.360 7.970 8.000 386,745 -0.07(-0.87%)
Nov 03, 2015 7.830 8.300 7.830 8.070 194,298 +0.22(+2.80%)
Nov 02, 2015 7.770 7.990 7.740 7.850 344,988 +0.05(+0.64%)
Oct 30, 2015 7.870 7.950 7.730 7.800 201,573 -0.03(-0.38%)
Oct 29, 2015 7.710 7.830 7.630 7.830 185,096 +0.05(+0.64%)
Oct 28, 2015 7.490 7.810 7.440 7.780 260,015 +0.27(+3.60%)
Oct 27, 2015 7.260 7.580 7.220 7.510 499,474 +0.27(+3.73%)
Oct 26, 2015 7.620 7.625 7.220 7.240 675,199 -0.46(-5.97%)
Oct 23, 2015 8.040 8.060 7.670 7.700 737,922 -0.25(-3.14%)
Oct 22, 2015 8.100 8.270 7.940 7.950 203,790 -0.13(-1.61%)
Oct 21, 2015 8.090 8.250 8.050 8.080 236,829 -0.01(-0.12%)
Oct 20, 2015 8.150 8.210 8.070 8.090 152,294 -0.08(-0.98%)
Oct 19, 2015 8.090 8.265 8.070 8.170 126,253 +0.01(+0.12%)
Oct 16, 2015 8.250 8.250 8.090 8.160 104,186 -0.08(-0.97%)
Oct 15, 2015 8.140 8.240 8.030 8.240 201,199 +0.14(+1.73%)
Oct 14, 2015 8.090 8.210 8.030 8.100 248,769 +0.01(+0.12%)
Oct 13, 2015 8.010 8.205 8.010 8.090 199,846 -0.08(-0.98%)
Oct 12, 2015 8.120 8.180 8.042 8.170 162,692 +0.07(+0.86%)
Oct 09, 2015 8.020 8.130 7.920 8.100 189,535 +0.11(+1.38%)
Oct 08, 2015 7.970 8.050 7.830 7.990 200,352 +0.02(+0.25%)
Oct 07, 2015 7.810 7.970 7.740 7.970 199,963 +0.24(+3.10%)
Oct 06, 2015 7.850 7.920 7.690 7.730 211,162 -0.13(-1.65%)
Oct 05, 2015 7.810 8.080 7.696 7.860 212,923 +0.07(+0.90%)
Oct 02, 2015 7.490 7.790 7.402 7.790 218,164 +0.26(+3.45%)
Oct 01, 2015 7.480 7.620 7.460 7.530 343,187 -0.03(-0.40%)
Sep 30, 2015 7.660 7.760 7.554 7.560 389,875 +0.00(+0.00%)
Sep 29, 2015 7.820 7.910 7.490 7.560 356,000 -0.27(-3.45%)
Sep 28, 2015 7.990 8.060 7.820 7.830 283,027 -0.16(-2.00%)
Sep 25, 2015 8.010 8.070 7.860 7.990 774,969 +0.01(+0.13%)
Sep 24, 2015 8.000 8.020 7.890 7.980 299,338 -0.12(-1.48%)
Sep 23, 2015 8.330 8.330 7.990 8.100 217,464 -0.27(-3.23%)
Sep 22, 2015 8.120 8.390 8.080 8.370 275,482 +0.22(+2.70%)
Sep 21, 2015 7.930 8.360 7.895 8.150 285,333 +0.25(+3.16%)
Sep 18, 2015 8.000 8.080 7.670 7.900 4,994,667 -0.13(-1.62%)
Sep 17, 2015 8.090 8.130 7.990 8.030 483,664 -0.15(-1.83%)
Sep 16, 2015 8.050 8.240 7.920 8.180 497,221 +0.01(+0.12%)
Sep 15, 2015 8.280 8.934 8.050 8.170 682,423 -0.08(-0.97%)
Sep 14, 2015 9.170 9.170 8.120 8.250 688,375 -0.90(-9.84%)
Sep 11, 2015 8.930 9.160 8.740 9.150 224,960 +0.15(+1.67%)
Sep 10, 2015 8.950 9.190 8.910 9.000 198,043 +0.02(+0.22%)
Sep 09, 2015 9.040 9.190 8.950 8.980 239,876 +0.09(+1.01%)
Sep 08, 2015 8.820 9.050 8.790 8.890 372,819 +0.28(+3.25%)
Sep 04, 2015 8.570 8.610 8.610 8.610 102,100 -0.07(-0.81%)
Sep 03, 2015 8.780 8.820 8.680 8.680 103,916 -0.10(-1.14%)
Sep 02, 2015 8.870 8.870 8.680 8.780 122,126 +0.00(+0.00%)
Sep 01, 2015 9.080 9.170 8.750 8.780 221,529 -0.37(-4.04%)
Aug 31, 2015 9.080 9.390 9.020 9.150 162,580 +0.08(+0.88%)
Aug 28, 2015 8.770 9.230 8.770 9.070 211,234 +0.24(+2.72%)
Aug 27, 2015 8.800 8.880 8.590 8.830 242,279 +0.10(+1.15%)
Aug 26, 2015 8.750 8.830 8.490 8.730 182,529 +0.20(+2.34%)
Aug 25, 2015 8.830 9.010 8.490 8.530 289,262 +0.00(+0.00%)
Aug 24, 2015 8.260 8.800 8.190 8.530 388,907 -0.19(-2.12%)
Aug 21, 2015 8.660 8.980 8.820 8.715 301,097 -0.11(-1.19%)
Aug 20, 2015 8.940 9.100 8.820 8.820 243,470 -0.20(-2.22%)
Aug 19, 2015 9.120 9.180 8.970 9.020 169,715 -0.11(-1.20%)
Aug 18, 2015 9.170 9.230 9.110 9.130 132,835 -0.06(-0.65%)
Aug 17, 2015 9.290 9.340 9.065 9.190 196,340 -0.01(-0.11%)
Aug 14, 2015 9.120 9.320 9.080 9.200 134,282 +0.05(+0.55%)
Aug 13, 2015 9.250 9.350 9.140 9.150 173,574 -0.05(-0.54%)
Aug 12, 2015 9.220 9.300 9.100 9.200 160,336 -0.08(-0.86%)
Aug 11, 2015 9.450 9.570 9.270 9.280 330,765 +0.00(+0.00%)
Aug 10, 2015 9.260 9.460 9.190 9.280 256,702 +0.08(+0.87%)
Aug 07, 2015 9.100 9.240 9.040 9.200 176,118 +0.02(+0.22%)
Aug 06, 2015 9.320 9.320 9.100 9.180 167,651 -0.10(-1.08%)
Aug 05, 2015 9.500 9.590 9.270 9.280 165,765 -0.13(-1.38%)
Aug 04, 2015 9.170 9.420 9.100 9.410 239,117 +0.24(+2.62%)
Aug 03, 2015 9.630 9.700 9.045 9.170 443,441 -0.44(-4.58%)
Jul 31, 2015 9.440 9.840 9.385 9.610 308,568 +0.11(+1.16%)
Jul 30, 2015 9.140 10.08 9.110 9.500 793,759 +1.60(+20.25%)
Jul 29, 2015 8.630 8.660 7.850 7.900 851,255 -0.56(-6.62%)
Jul 28, 2015 9.320 9.320 8.430 8.460 677,541 -0.80(-8.64%)
Jul 27, 2015 9.550 9.550 9.190 9.260 290,291 -0.33(-3.44%)
Jul 24, 2015 9.610 9.680 9.460 9.590 252,998 -0.07(-0.72%)
Jul 23, 2015 9.880 9.890 9.610 9.660 145,517 -0.25(-2.52%)
Jul 22, 2015 9.870 9.920 9.710 9.910 194,191 +0.03(+0.30%)
Jul 21, 2015 9.860 10.04 9.820 9.880 149,311 -0.01(-0.10%)
Jul 20, 2015 10.21 10.22 9.840 9.890 154,782 -0.27(-2.66%)
Jul 17, 2015 10.19 10.27 10.11 10.16 154,948 +0.01(+0.10%)
Jul 16, 2015 10.09 10.25 10.03 10.15 138,300 +0.15(+1.50%)
Jul 15, 2015 10.07 10.21 9.940 10.00 116,866 -0.11(-1.09%)
Jul 14, 2015 9.810 10.12 9.800 10.11 136,591 +0.26(+2.64%)
Jul 13, 2015 9.760 9.860 9.550 9.850 287,976 +0.14(+1.44%)
Jul 10, 2015 9.670 9.750 9.560 9.710 203,156 +0.12(+1.25%)
Jul 09, 2015 9.690 9.730 9.550 9.590 314,580 -0.05(-0.52%)
Jul 08, 2015 9.590 9.740 9.500 9.640 214,883 -0.09(-0.92%)
Jul 07, 2015 9.720 9.750 9.416 9.730 206,868 -0.02(-0.21%)
Jul 06, 2015 10.00 10.00 9.660 9.750 186,438 -0.36(-3.56%)
Jul 02, 2015 10.06 10.11 10.11 10.11 284,100 +0.06(+0.60%)
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.