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

Aemetis Inc (NQ: AMTX )

3.940 -0.090 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 0.4925 0.5550 0.4718 0.5100 187,456 +0.04(+9.09%)
Mar 30, 2016 0.4929 0.5000 0.4225 0.4675 134,148 -0.02(-5.08%)
Mar 29, 2016 0.5000 0.5100 0.4900 0.4925 16,640 -0.01(-2.96%)
Mar 28, 2016 0.5075 0.5325 0.5028 0.5075 25,628 -0.03(-4.69%)
Mar 24, 2016 0.5490 0.5325 0.5325 0.5325 153,600 -0.01(-1.16%)
Mar 23, 2016 0.5310 0.5450 0.5300 0.5387 65,556 +0.01(+2.62%)
Mar 22, 2016 0.5325 0.5400 0.5050 0.5250 14,920 +0.01(+1.45%)
Mar 21, 2016 0.5325 0.5525 0.4825 0.5175 125,224 -0.01(-2.36%)
Mar 18, 2016 0.5025 0.5975 0.5025 0.5300 186,808 +0.04(+7.61%)
Mar 17, 2016 0.4500 0.5200 0.4500 0.4925 68,348 +0.04(+10.06%)
Mar 16, 2016 0.4675 0.4725 0.4375 0.4475 34,312 +0.02(+5.29%)
Mar 15, 2016 0.4500 0.4725 0.4250 0.4250 80,012 -0.02(-3.95%)
Mar 14, 2016 0.4400 0.4652 0.4250 0.4425 28,996 +0.00(+0.57%)
Mar 11, 2016 0.4250 0.4518 0.4250 0.4400 120,288 +0.03(+7.98%)
Mar 10, 2016 0.4375 0.4646 0.3975 0.4075 246,816 +0.00(+0.62%)
Mar 09, 2016 0.4475 0.4475 0.4050 0.4050 152,628 -0.01(-2.41%)
Mar 08, 2016 0.4250 0.4500 0.4150 0.4150 100,056 -0.01(-1.19%)
Mar 07, 2016 0.4100 0.4425 0.4100 0.4200 18,660 -0.01(-1.75%)
Mar 04, 2016 0.4375 0.4450 0.4225 0.4275 15,996 +0.03(+6.87%)
Mar 03, 2016 0.4625 0.4750 0.4000 0.4000 19,420 -0.06(-13.04%)
Mar 02, 2016 0.4600 0.4600 0.4600 0.4600 5,152 +0.01(+2.22%)
Mar 01, 2016 0.4635 0.4750 0.4500 0.4500 37,812 -0.00(-0.55%)
Feb 29, 2016 0.4500 0.4775 0.4500 0.4525 2,848 +0.01(+1.12%)
Feb 26, 2016 0.4825 0.4825 0.4050 0.4475 21,296 +0.05(+11.87%)
Feb 25, 2016 0.4675 0.4725 0.4000 0.4000 33,756 +0.01(+1.27%)
Feb 24, 2016 0.4025 0.4450 0.3925 0.3950 9,012 -0.02(-4.24%)
Feb 23, 2016 0.4750 0.4750 0.3875 0.4125 89,380 -0.05(-9.84%)
Feb 22, 2016 0.4500 0.4675 0.4500 0.4575 10,964 +0.01(+2.81%)
Feb 19, 2016 0.4275 0.4700 0.4275 0.4450 7,160 +0.01(+2.30%)
Feb 18, 2016 0.4500 0.4625 0.4275 0.4350 70,432 -0.03(-5.43%)
Feb 17, 2016 0.4275 0.4650 0.4275 0.4600 18,616 +0.04(+8.24%)
Feb 16, 2016 0.4250 0.4300 0.4250 0.4250 22,792 +0.00(+0.00%)
Feb 12, 2016 0.3950 0.4250 0.4250 0.4250 16,000 +0.03(+8.28%)
Feb 11, 2016 0.4295 0.4295 0.3800 0.3925 76,864 -0.04(-10.29%)
Feb 10, 2016 0.4275 0.4402 0.4275 0.4375 16,072 +0.00(+0.00%)
Feb 09, 2016 0.4375 0.4416 0.3772 0.4375 44,232 -0.03(-6.91%)
Feb 08, 2016 0.4825 0.4825 0.4375 0.4700 70,352 -0.02(-3.59%)
Feb 05, 2016 0.4875 0.5325 0.4875 0.4875 68,316 -0.01(-2.99%)
Feb 04, 2016 0.5100 0.5100 0.5025 0.5025 22,536 -0.02(-3.83%)
Feb 03, 2016 0.5375 0.5375 0.4900 0.5225 154,684 +0.02(+2.96%)
Feb 02, 2016 0.5275 0.5550 0.5000 0.5075 106,324 -0.02(-2.87%)
Feb 01, 2016 0.5375 0.6088 0.5050 0.5225 153,368 -0.03(-4.57%)
Jan 29, 2016 0.5750 0.5950 0.5075 0.5475 100,808 -0.01(-2.23%)
Jan 28, 2016 0.5125 0.5751 0.5025 0.5600 79,840 +0.06(+12.01%)
Jan 27, 2016 0.5375 0.5425 0.4950 0.5000 48,216 -0.00(-0.50%)
Jan 26, 2016 0.5475 0.6000 0.4800 0.5025 135,060 -0.08(-12.99%)
Jan 25, 2016 0.5675 0.6650 0.5675 0.5775 62,624 -0.02(-2.94%)
Jan 22, 2016 0.5500 0.6500 0.5500 0.5950 91,136 +0.06(+11.21%)
Jan 21, 2016 0.5200 0.5875 0.5125 0.5350 65,200 -0.01(-0.93%)
Jan 20, 2016 0.6200 0.5250 0.5000 0.5400 133,080 +0.02(+2.86%)
Jan 19, 2016 0.5775 0.5850 0.5175 0.5250 90,864 -0.04(-7.89%)
Jan 15, 2016 0.5500 0.5700 0.5700 0.5700 69,600 -0.03(-4.60%)
Jan 14, 2016 0.5400 0.6200 0.5150 0.5975 52,668 +0.06(+11.16%)
Jan 13, 2016 0.5675 0.5675 0.5375 0.5375 8,388 +0.00(+0.47%)
Jan 12, 2016 0.5250 0.5850 0.5100 0.5350 80,052 -0.00(-0.47%)
Jan 11, 2016 0.5683 0.5800 0.5225 0.5375 54,324 -0.05(-8.51%)
Jan 08, 2016 0.6050 0.6050 0.5875 0.5875 20,392 +0.03(+4.44%)
Jan 07, 2016 0.6225 0.6225 0.5625 0.5625 42,208 -0.03(-5.06%)
Jan 06, 2016 0.6600 0.6600 0.5900 0.5925 73,872 -0.07(-10.90%)
Jan 05, 2016 0.6525 0.7075 0.6272 0.6650 84,960 +0.02(+2.31%)
Jan 04, 2016 0.6975 0.6975 0.5827 0.6500 132,360 -0.07(-10.34%)
Dec 31, 2015 0.4925 0.7250 0.7250 0.7250 324,000 +0.25(+52.63%)
Dec 30, 2015 0.5375 0.5375 0.4675 0.4750 339,200 -0.08(-14.03%)
Dec 29, 2015 0.5550 0.5600 0.5250 0.5525 149,052 +0.00(+0.45%)
Dec 28, 2015 0.5500 0.5625 0.5250 0.5500 144,620 +0.00(+0.46%)
Dec 24, 2015 0.5625 0.5475 0.5475 0.5475 8,400 -0.04(-6.80%)
Dec 23, 2015 0.5375 0.6175 0.5375 0.5875 226,324 +0.04(+6.81%)
Dec 22, 2015 0.5425 0.5775 0.5350 0.5500 71,372 +0.00(+0.46%)
Dec 21, 2015 0.5925 0.5925 0.5450 0.5475 106,396 +0.01(+0.92%)
Dec 18, 2015 0.5650 0.6125 0.5425 0.5425 243,232 -0.02(-3.98%)
Dec 17, 2015 0.5675 0.6625 0.5650 0.5650 68,040 -0.00(-0.44%)
Dec 16, 2015 0.5750 0.6525 0.5615 0.5675 69,148 -0.02(-2.99%)
Dec 15, 2015 0.6575 0.6725 0.5625 0.5850 112,452 -0.08(-12.67%)
Dec 14, 2015 0.6525 0.6925 0.6525 0.6699 61,508 +0.01(+2.27%)
Dec 11, 2015 0.7225 0.7500 0.6325 0.6550 81,604 +0.01(+1.16%)
Dec 10, 2015 0.6975 0.7250 0.6375 0.6475 109,600 -0.04(-5.82%)
Dec 09, 2015 0.6600 0.7250 0.6600 0.6875 57,644 +0.05(+7.00%)
Dec 08, 2015 0.7325 0.7400 0.6000 0.6425 167,160 -0.09(-12.29%)
Dec 07, 2015 0.6800 0.7625 0.6800 0.7325 83,444 -0.01(-1.35%)
Dec 04, 2015 0.7050 0.7475 0.7050 0.7425 160,816 +0.02(+2.41%)
Dec 03, 2015 0.7400 0.7400 0.7000 0.7250 53,464 +0.02(+2.11%)
Dec 02, 2015 0.6925 0.7250 0.6825 0.7100 90,044 +0.02(+2.16%)
Dec 01, 2015 0.7025 0.7500 0.6625 0.6950 107,648 -0.05(-6.71%)
Nov 30, 2015 0.6375 0.7450 0.6050 0.7450 149,192 +0.10(+16.41%)
Nov 27, 2015 0.6200 0.6400 0.6200 0.6400 9,736 +0.02(+2.81%)
Nov 25, 2015 0.5900 0.6225 0.6225 0.6225 150,000 +0.03(+5.51%)
Nov 24, 2015 0.5675 0.5925 0.5675 0.5900 3,628 +0.01(+2.16%)
Nov 23, 2015 0.5650 0.5950 0.5650 0.5775 32,232 +0.02(+3.12%)
Nov 20, 2015 0.5500 0.5837 0.5500 0.5600 37,660 +0.01(+0.90%)
Nov 19, 2015 0.5775 0.5950 0.5550 0.5550 57,716 -0.02(-3.90%)
Nov 18, 2015 0.5400 0.5775 0.5400 0.5775 19,864 +0.03(+5.48%)
Nov 17, 2015 0.5650 0.5650 0.5425 0.5475 27,416 -0.01(-0.90%)
Nov 16, 2015 0.5675 0.5675 0.5525 0.5525 54,576 -0.02(-3.07%)
Nov 13, 2015 0.5475 0.5700 0.5425 0.5700 90,812 +0.02(+4.11%)
Nov 12, 2015 0.5250 0.5600 0.5000 0.5475 48,248 +0.02(+3.79%)
Nov 11, 2015 0.5125 0.5500 0.4500 0.5275 174,220 +0.02(+4.46%)
Nov 10, 2015 0.6050 0.6125 0.5050 0.5050 236,852 -0.12(-19.40%)
Nov 09, 2015 0.6475 0.6650 0.6250 0.6266 89,152 -0.03(-4.34%)
Nov 06, 2015 0.6150 0.6650 0.6150 0.6550 145,348 +0.04(+6.94%)
Nov 05, 2015 0.6400 0.6475 0.5975 0.6125 67,840 -0.03(-4.30%)
Nov 04, 2015 0.6450 0.6600 0.5875 0.6400 188,700 +0.02(+2.40%)
Nov 03, 2015 0.6150 0.6600 0.6150 0.6250 90,268 -0.02(-3.47%)
Nov 02, 2015 0.6150 0.6475 0.6150 0.6475 38,764 +0.03(+5.28%)
Oct 30, 2015 0.6450 0.6525 0.6150 0.6150 58,320 -0.04(-5.38%)
Oct 29, 2015 0.6500 0.6825 0.6500 0.6500 76,640 +0.00(+0.00%)
Oct 28, 2015 0.6850 0.6850 0.6275 0.6500 30,988 -0.01(-1.89%)
Oct 27, 2015 0.6300 0.6625 0.6175 0.6625 59,316 +0.03(+4.74%)
Oct 26, 2015 0.6425 0.6775 0.5975 0.6325 242,340 -0.03(-3.80%)
Oct 23, 2015 0.6450 0.6850 0.5800 0.6575 165,636 +0.09(+16.37%)
Oct 22, 2015 0.5575 0.5975 0.5575 0.5650 84,700 +0.02(+3.20%)
Oct 21, 2015 0.5525 0.5625 0.5375 0.5475 93,940 -0.01(-1.79%)
Oct 20, 2015 0.6250 0.6350 0.5550 0.5575 62,940 -0.07(-10.80%)
Oct 19, 2015 0.6600 0.6600 0.6250 0.6250 40,624 -0.04(-5.66%)
Oct 16, 2015 0.6825 0.6875 0.6450 0.6625 73,072 -0.03(-3.64%)
Oct 15, 2015 0.6800 0.6875 0.6454 0.6875 73,260 +0.04(+6.59%)
Oct 14, 2015 0.6475 0.6675 0.6250 0.6450 23,544 +0.01(+1.18%)
Oct 13, 2015 0.6575 0.6700 0.6295 0.6375 12,300 -0.02(-3.41%)
Oct 12, 2015 0.6725 0.6745 0.6500 0.6600 43,560 -0.01(-1.86%)
Oct 09, 2015 0.6500 0.6875 0.6500 0.6725 68,608 +0.04(+5.91%)
Oct 08, 2015 0.6613 0.6725 0.6325 0.6350 13,344 +0.01(+1.20%)
Oct 07, 2015 0.6550 0.6725 0.6275 0.6275 49,156 -0.01(-1.57%)
Oct 06, 2015 0.6425 0.6768 0.6250 0.6375 49,300 +0.01(+2.00%)
Oct 05, 2015 0.6400 0.6875 0.6250 0.6250 59,576 -0.02(-3.10%)
Oct 02, 2015 0.6425 0.6550 0.6250 0.6450 54,768 +0.02(+3.20%)
Oct 01, 2015 0.6875 0.6875 0.6250 0.6250 51,692 -0.06(-9.09%)
Sep 30, 2015 0.6825 0.6900 0.6750 0.6875 44,432 +0.01(+1.85%)
Sep 29, 2015 0.7025 0.7025 0.6675 0.6750 62,912 -0.01(-1.10%)
Sep 28, 2015 0.7400 0.7400 0.6825 0.6825 73,704 -0.07(-8.70%)
Sep 25, 2015 0.7850 0.7850 0.7450 0.7475 108,476 -0.01(-1.32%)
Sep 24, 2015 0.7900 0.7900 0.7550 0.7575 34,144 -0.04(-4.42%)
Sep 23, 2015 0.8375 0.8550 0.7900 0.7925 54,852 -0.06(-7.31%)
Sep 22, 2015 0.9100 0.9100 0.8415 0.8550 83,160 -0.06(-6.94%)
Sep 21, 2015 0.9275 0.9275 0.8800 0.9187 51,968 +0.01(+1.24%)
Sep 18, 2015 0.9300 0.9636 0.8800 0.9075 90,936 -0.02(-2.42%)
Sep 17, 2015 0.9125 0.9475 0.8575 0.9300 114,756 +0.01(+0.54%)
Sep 16, 2015 0.8525 0.9250 0.8310 0.9250 80,040 +0.07(+8.19%)
Sep 15, 2015 0.8250 0.8575 0.8250 0.8550 48,344 +0.00(+0.29%)
Sep 14, 2015 0.7950 0.9150 0.7775 0.8525 145,548 +0.08(+9.65%)
Sep 11, 2015 0.7525 0.7850 0.7500 0.7775 13,808 +0.01(+0.65%)
Sep 10, 2015 0.7600 0.7725 0.7500 0.7725 52,636 +0.01(+1.31%)
Sep 09, 2015 0.7625 0.7650 0.7500 0.7625 31,196 +0.00(+0.00%)
Sep 08, 2015 0.7550 0.7750 0.7175 0.7625 71,896 +0.01(+0.99%)
Sep 04, 2015 0.7350 0.7550 0.7550 0.7550 164,000 -0.00(-0.46%)
Sep 03, 2015 0.6625 0.7625 0.6525 0.7585 157,884 +0.10(+14.49%)
Sep 02, 2015 0.7000 0.7025 0.6587 0.6625 117,068 -0.03(-3.99%)
Sep 01, 2015 0.7625 0.7800 0.6775 0.6900 72,636 -0.08(-10.09%)
Aug 31, 2015 0.7800 0.7800 0.7475 0.7675 39,376 -0.01(-1.29%)
Aug 28, 2015 0.6800 0.7925 0.6785 0.7775 156,932 +0.09(+13.92%)
Aug 27, 2015 0.6450 0.6850 0.5875 0.6825 144,000 +0.05(+7.67%)
Aug 26, 2015 0.6875 0.7300 0.6125 0.6339 169,984 -0.01(-2.29%)
Aug 25, 2015 0.6875 0.7000 0.6475 0.6488 152,732 -0.00(-0.57%)
Aug 24, 2015 0.7500 0.7500 0.6500 0.6525 171,952 -0.12(-15.53%)
Aug 21, 2015 0.8277 0.8277 0.7625 0.7725 83,464 -0.11(-12.46%)
Aug 20, 2015 0.8875 0.8875 0.8400 0.8825 57,184 +0.00(+0.43%)
Aug 19, 2015 0.8575 0.8875 0.8250 0.8788 66,984 +0.02(+2.18%)
Aug 18, 2015 0.8203 0.8625 0.8175 0.8600 38,304 +0.01(+1.18%)
Aug 17, 2015 0.9250 0.9250 0.8025 0.8500 23,696 -0.10(-10.76%)
Aug 14, 2015 0.8050 0.9525 0.8050 0.9525 122,884 +0.14(+17.23%)
Aug 13, 2015 0.8350 0.8375 0.8050 0.8125 61,948 -0.02(-1.81%)
Aug 12, 2015 0.8300 0.8350 0.7775 0.8275 61,432 +0.01(+1.78%)
Aug 11, 2015 0.8175 0.8175 0.7750 0.8130 52,836 -0.00(-0.55%)
Aug 10, 2015 0.8250 0.8375 0.7550 0.8175 87,216 -0.00(-0.30%)
Aug 07, 2015 0.7450 0.8200 0.7450 0.8200 87,224 +0.08(+10.44%)
Aug 06, 2015 0.8050 0.8050 0.6150 0.7425 237,636 -0.09(-10.81%)
Aug 05, 2015 0.8375 0.8375 0.7750 0.8325 59,172 +0.01(+0.60%)
Aug 04, 2015 0.8675 0.8675 0.8175 0.8275 65,164 -0.01(-0.90%)
Aug 03, 2015 0.9500 0.9500 0.8150 0.8350 43,836 -0.06(-6.39%)
Jul 31, 2015 0.9500 0.9500 0.8825 0.8920 65,012 -0.06(-6.11%)
Jul 30, 2015 0.8950 0.9500 0.8675 0.9500 125,176 +0.07(+8.57%)
Jul 29, 2015 0.8250 0.8750 0.7950 0.8750 240,700 +0.09(+11.82%)
Jul 28, 2015 0.8250 0.8700 0.7525 0.7825 46,372 -0.05(-6.01%)
Jul 27, 2015 0.8400 0.8925 0.8275 0.8325 43,356 +0.01(+1.52%)
Jul 24, 2015 0.7550 0.8572 0.7375 0.8200 193,844 +0.07(+10.07%)
Jul 23, 2015 0.7500 0.7900 0.7250 0.7450 61,456 +0.01(+0.68%)
Jul 22, 2015 0.7750 0.8125 0.7175 0.7400 167,284 -0.03(-3.90%)
Jul 21, 2015 0.8525 0.8550 0.7550 0.7700 133,060 -0.05(-6.67%)
Jul 20, 2015 0.9500 0.9500 0.8125 0.8250 114,164 -0.08(-8.84%)
Jul 17, 2015 0.9225 0.9650 0.9000 0.9050 98,240 -0.03(-3.21%)
Jul 16, 2015 0.9225 0.9425 0.9025 0.9350 30,660 +0.00(+0.00%)
Jul 15, 2015 0.8950 0.9475 0.8850 0.9350 41,368 +0.02(+1.89%)
Jul 14, 2015 0.8400 0.9450 0.8375 0.9177 338,728 +0.05(+5.18%)
Jul 13, 2015 0.8750 0.8750 0.8275 0.8725 72,920 -0.02(-2.24%)
Jul 10, 2015 0.8500 0.9125 0.7978 0.8925 123,040 +0.06(+6.89%)
Jul 09, 2015 0.7950 0.8752 0.7950 0.8350 76,256 +0.04(+5.70%)
Jul 08, 2015 0.8650 0.8750 0.7570 0.7900 197,184 -0.08(-9.20%)
Jul 07, 2015 0.9000 0.9247 0.8650 0.8700 178,200 -0.02(-2.25%)
Jul 06, 2015 0.9150 0.9475 0.8875 0.8900 42,576 -0.02(-2.47%)
Jul 02, 2015 0.9375 0.9125 0.9125 0.9125 68,000 -0.01(-1.61%)
Jul 01, 2015 0.9000 0.9725 0.8875 0.9275 71,676 +0.03(+3.06%)
Jun 30, 2015 0.9500 1.015 0.9000 0.9000 197,912 -0.05(-5.26%)
Jun 29, 2015 1.012 1.022 0.9500 0.9500 208,584 -0.08(-7.77%)
Jun 26, 2015 1.000 1.055 1.000 1.030 343,040 +0.03(+3.00%)
Jun 25, 2015 1.018 1.038 1.000 1.000 62,552 -0.03(-2.68%)
Jun 24, 2015 1.048 1.075 1.016 1.028 704,652 -0.03(-3.07%)
Jun 23, 2015 1.055 1.113 1.055 1.060 123,492 -0.00(-0.24%)
Jun 22, 2015 1.085 1.087 1.051 1.062 50,960 -0.04(-3.41%)
Jun 19, 2015 1.032 1.100 1.024 1.100 986,208 +0.02(+2.09%)
Jun 18, 2015 1.032 1.100 1.000 1.077 452,952 +0.03(+3.36%)
Jun 17, 2015 1.020 1.073 1.010 1.042 33,568 +0.02(+1.71%)
Jun 16, 2015 1.042 1.067 1.010 1.025 59,220 -0.03(-2.38%)
Jun 15, 2015 1.000 1.058 1.000 1.050 80,076 +0.04(+3.96%)
Jun 12, 2015 1.000 1.125 1.000 1.010 158,620 -0.00(-0.49%)
Jun 11, 2015 1.022 1.058 1.012 1.015 58,708 -0.02(-1.69%)
Jun 10, 2015 1.090 1.097 1.028 1.032 85,412 -0.01(-0.48%)
Jun 09, 2015 1.048 1.102 1.020 1.038 51,584 -0.04(-3.94%)
Jun 08, 2015 1.087 1.103 0.9750 1.080 397,180 -0.02(-1.82%)
Jun 05, 2015 1.097 1.122 1.075 1.100 47,440 -0.01(-1.12%)
Jun 04, 2015 1.143 1.173 1.095 1.113 194,208 -0.04(-3.89%)
Jun 03, 2015 1.093 1.175 1.093 1.157 211,132 +0.06(+5.23%)
Jun 02, 2015 1.093 1.123 1.055 1.100 78,228 -0.01(-0.68%)
Jun 01, 2015 1.085 1.127 1.038 1.107 93,648 +0.01(+1.14%)
May 29, 2015 1.095 1.163 1.085 1.095 115,620 -0.01(-1.13%)
May 28, 2015 1.067 1.127 1.067 1.107 41,360 +0.03(+3.02%)
May 27, 2015 1.038 1.093 1.018 1.075 63,324 +0.03(+2.87%)
May 26, 2015 1.090 1.090 1.018 1.045 102,584 -0.04(-3.46%)
May 22, 2015 1.083 1.083 1.083 1.083 21,200 -0.00(-0.46%)
May 21, 2015 1.117 1.160 1.085 1.087 77,708 -0.04(-3.76%)
May 20, 2015 1.163 1.232 1.125 1.130 55,920 -0.04(-3.73%)
May 19, 2015 1.115 1.188 1.115 1.174 143,528 +0.04(+3.64%)
May 18, 2015 1.183 1.238 1.105 1.133 104,652 -0.06(-5.23%)
May 15, 2015 1.195 1.210 1.165 1.195 74,320 -0.00(-0.42%)
May 14, 2015 1.200 1.252 1.130 1.200 200,764 -0.01(-1.03%)
May 13, 2015 1.232 1.238 1.190 1.212 46,340 -0.03(-2.02%)
May 12, 2015 1.165 1.238 1.133 1.238 32,748 +0.05(+4.21%)
May 11, 2015 1.133 1.208 1.133 1.188 91,176 +0.04(+3.49%)
May 08, 2015 1.140 1.167 1.083 1.147 56,588 -0.02(-1.71%)
May 07, 2015 1.222 1.262 1.120 1.167 101,128 -0.08(-6.22%)
May 06, 2015 1.228 1.262 1.225 1.245 88,780 +0.00(+0.20%)
May 05, 2015 1.205 1.262 1.205 1.242 176,016 +0.02(+1.43%)
May 04, 2015 1.145 1.250 1.145 1.225 148,276 +0.08(+7.22%)
May 01, 2015 1.137 1.192 1.113 1.143 92,468 -0.00(-0.44%)
Apr 30, 2015 1.095 1.157 1.095 1.147 28,692 +0.05(+4.20%)
Apr 29, 2015 1.030 1.137 1.030 1.101 43,408 +0.06(+5.64%)
Apr 28, 2015 1.052 1.058 1.038 1.042 14,272 -0.02(-1.42%)
Apr 27, 2015 1.058 1.085 1.058 1.058 25,392 -0.00(-0.47%)
Apr 24, 2015 1.060 1.075 1.048 1.062 61,708 -0.01(-1.16%)
Apr 23, 2015 1.095 1.113 1.042 1.075 95,548 -0.03(-2.27%)
Apr 22, 2015 1.077 1.110 1.077 1.100 129,020 +0.01(+0.92%)
Apr 21, 2015 1.130 1.160 1.067 1.090 40,580 -0.04(-3.75%)
Apr 20, 2015 1.200 1.202 1.125 1.133 152,568 -0.05(-4.03%)
Apr 17, 2015 1.075 1.247 1.058 1.180 275,920 +0.09(+8.01%)
Apr 16, 2015 1.052 1.093 1.042 1.093 74,568 +0.03(+2.47%)
Apr 15, 2015 1.028 1.070 1.025 1.066 50,636 +0.04(+4.27%)
Apr 14, 2015 1.012 1.022 1.002 1.022 41,396 +0.01(+1.49%)
Apr 13, 2015 1.058 1.058 1.000 1.008 103,496 -0.04(-3.82%)
Apr 10, 2015 1.055 1.060 1.025 1.048 33,744 -0.00(-0.24%)
Apr 09, 2015 1.055 1.075 1.038 1.050 47,020 +0.00(+0.00%)
Apr 08, 2015 1.080 1.080 1.040 1.050 63,104 -0.02(-2.10%)
Apr 07, 2015 1.000 1.077 1.000 1.073 48,452 +0.04(+4.13%)
Apr 06, 2015 1.020 1.052 1.000 1.030 45,916 +0.01(+0.73%)
Apr 02, 2015 1.048 1.022 1.022 1.022 63,200 -0.03(-2.85%)
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.