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 (%)
Mar 31, 2017 6.950 7.050 6.800 6.850 467,497 -0.10(-1.44%)
Mar 30, 2017 6.900 7.105 6.850 6.950 345,817 +0.00(+0.00%)
Mar 29, 2017 6.850 7.050 6.850 6.950 240,193 +0.00(+0.00%)
Mar 28, 2017 6.700 7.000 6.650 6.950 471,727 +0.20(+2.96%)
Mar 27, 2017 6.650 6.800 6.550 6.750 370,314 +0.00(+0.00%)
Mar 24, 2017 6.650 6.950 6.600 6.750 335,262 +0.15(+2.27%)
Mar 23, 2017 6.550 6.650 6.500 6.600 356,237 +0.00(+0.00%)
Mar 22, 2017 6.650 6.700 6.475 6.600 302,543 -0.15(-2.22%)
Mar 21, 2017 6.950 7.000 6.650 6.750 240,388 -0.20(-2.88%)
Mar 20, 2017 7.050 7.050 6.800 6.950 205,049 -0.15(-2.11%)
Mar 17, 2017 7.000 7.100 6.900 7.100 503,806 +0.10(+1.43%)
Mar 16, 2017 6.800 7.000 6.800 7.000 151,297 +0.20(+2.94%)
Mar 15, 2017 6.700 6.850 6.700 6.800 299,887 +0.10(+1.49%)
Mar 14, 2017 6.800 6.850 6.700 6.700 203,541 -0.15(-2.19%)
Mar 13, 2017 6.700 6.900 6.700 6.850 188,707 +0.15(+2.24%)
Mar 10, 2017 6.700 6.750 6.550 6.700 130,793 +0.05(+0.75%)
Mar 09, 2017 6.650 6.750 6.550 6.650 234,113 +0.00(+0.00%)
Mar 08, 2017 6.800 6.900 6.650 6.650 243,718 -0.10(-1.48%)
Mar 07, 2017 6.800 6.850 6.700 6.750 342,500 -0.05(-0.74%)
Mar 06, 2017 6.900 6.950 6.800 6.800 347,788 -0.15(-2.16%)
Mar 03, 2017 7.150 7.250 6.900 6.950 341,040 -0.15(-2.11%)
Mar 02, 2017 7.450 7.550 7.025 7.100 224,583 -0.30(-4.05%)
Mar 01, 2017 7.200 7.425 7.150 7.400 405,369 +0.35(+4.96%)
Feb 28, 2017 7.150 7.150 6.950 7.050 173,712 +0.00(+0.00%)
Feb 27, 2017 7.050 7.125 7.000 7.050 192,469 +0.00(+0.00%)
Feb 24, 2017 6.900 7.150 6.900 7.050 380,924 +0.10(+1.44%)
Feb 23, 2017 7.100 7.100 6.800 6.950 146,197 -0.10(-1.42%)
Feb 22, 2017 7.050 7.150 6.950 7.050 134,905 +0.00(+0.00%)
Feb 21, 2017 7.100 7.150 6.975 7.050 142,424 +0.00(+0.00%)
Feb 17, 2017 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 16, 2017 7.050 7.150 6.875 7.050 308,479 +0.00(+0.00%)
Feb 15, 2017 7.000 7.100 7.000 7.050 109,976 -0.05(-0.70%)
Feb 14, 2017 7.300 7.300 7.000 7.100 234,558 -0.20(-2.74%)
Feb 13, 2017 7.150 7.450 7.100 7.300 341,842 +0.25(+3.55%)
Feb 10, 2017 6.900 7.150 6.800 7.050 525,256 +0.10(+1.44%)
Feb 09, 2017 5.500 7.050 5.425 6.950 1,356,075 +0.35(+5.30%)
Feb 08, 2017 6.800 6.800 6.450 6.600 287,360 -0.40(-5.71%)
Feb 07, 2017 6.750 7.050 6.725 7.000 304,090 +0.15(+2.19%)
Feb 06, 2017 6.900 6.950 6.600 6.850 518,721 -0.15(-2.14%)
Feb 03, 2017 6.900 7.050 6.800 7.000 222,968 +0.20(+2.94%)
Feb 02, 2017 6.850 6.950 6.700 6.800 201,938 -0.20(-2.86%)
Feb 01, 2017 7.250 7.250 6.900 7.000 186,958 -0.30(-4.11%)
Jan 31, 2017 7.000 7.350 6.950 7.300 265,303 +0.35(+5.04%)
Jan 30, 2017 7.300 7.300 6.900 6.950 289,200 -0.50(-6.71%)
Jan 27, 2017 7.400 7.600 7.400 7.450 398,930 +0.00(+0.00%)
Jan 26, 2017 7.800 7.850 7.350 7.450 346,527 -0.50(-6.29%)
Jan 25, 2017 8.150 8.200 7.900 7.950 625,263 -0.10(-1.24%)
Jan 24, 2017 7.800 8.100 7.750 8.050 324,775 +0.25(+3.21%)
Jan 23, 2017 7.650 7.850 7.600 7.800 242,072 +0.00(+0.00%)
Jan 20, 2017 7.800 8.025 7.750 7.800 181,222 +0.00(+0.00%)
Jan 19, 2017 7.800 7.850 7.700 7.800 157,568 +0.00(+0.00%)
Jan 18, 2017 7.750 7.850 7.600 7.800 311,592 +0.10(+1.30%)
Jan 17, 2017 7.650 7.775 7.550 7.700 333,421 -0.10(-1.28%)
Jan 13, 2017 7.800 7.800 7.800 0 +0.10(+1.30%)
Jan 12, 2017 7.500 7.800 7.350 7.700 217,672 +0.20(+2.67%)
Jan 11, 2017 7.150 7.525 7.069 7.500 277,404 +0.35(+4.90%)
Jan 10, 2017 6.950 7.200 6.850 7.150 345,448 +0.10(+1.42%)
Jan 09, 2017 7.350 7.400 7.050 7.050 262,972 -0.45(-6.00%)
Jan 06, 2017 7.550 7.550 7.425 7.500 100,777 +0.00(+0.00%)
Jan 05, 2017 7.500 7.500 7.400 7.500 134,717 +0.00(+0.00%)
Jan 04, 2017 7.400 7.575 7.350 7.500 357,267 +0.05(+0.67%)
Jan 03, 2017 7.450 7.525 7.350 7.450 176,011 -0.10(-1.32%)
Dec 30, 2016 7.550 7.550 7.550 0 -0.15(-1.95%)
Dec 29, 2016 7.550 7.700 7.425 7.700 128,088 +0.15(+1.99%)
Dec 28, 2016 7.600 7.700 7.450 7.550 90,165 -0.10(-1.31%)
Dec 27, 2016 7.300 7.700 7.300 7.650 182,208 +0.20(+2.68%)
Dec 23, 2016 7.450 7.450 7.450 0 -0.10(-1.32%)
Dec 22, 2016 7.650 7.750 7.450 7.550 178,906 -0.20(-2.58%)
Dec 21, 2016 8.050 8.100 7.700 7.750 284,558 -0.50(-6.06%)
Dec 20, 2016 7.850 8.300 7.850 8.250 223,031 +0.45(+5.77%)
Dec 19, 2016 7.750 7.900 7.700 7.800 231,154 +0.05(+0.65%)
Dec 16, 2016 8.050 8.100 7.600 7.750 576,250 -0.25(-3.12%)
Dec 15, 2016 8.050 8.100 7.900 8.000 309,079 +0.00(+0.00%)
Dec 14, 2016 7.900 8.100 7.800 8.000 516,290 -0.15(-1.84%)
Dec 13, 2016 8.200 8.300 8.100 8.150 334,986 +0.00(+0.00%)
Dec 12, 2016 8.300 8.350 8.150 8.150 188,702 -0.15(-1.81%)
Dec 09, 2016 8.350 8.650 8.175 8.300 360,806 -0.15(-1.78%)
Dec 08, 2016 8.000 8.500 7.975 8.450 228,839 +0.40(+4.97%)
Dec 07, 2016 8.150 8.250 7.950 8.050 170,734 -0.25(-3.01%)
Dec 06, 2016 7.800 8.325 7.750 8.300 211,232 +0.65(+8.50%)
Dec 05, 2016 7.500 7.700 7.450 7.650 335,823 +0.15(+2.00%)
Dec 02, 2016 7.500 7.700 7.400 7.500 210,478 -0.05(-0.66%)
Dec 01, 2016 8.000 8.050 7.450 7.550 264,447 -0.45(-5.63%)
Nov 30, 2016 8.350 8.350 8.000 8.000 200,483 -0.35(-4.19%)
Nov 29, 2016 8.500 8.550 8.275 8.350 244,788 -0.20(-2.34%)
Nov 28, 2016 8.450 8.600 8.450 8.550 223,561 +0.05(+0.59%)
Nov 25, 2016 8.600 8.600 8.450 8.500 121,904 +0.00(+0.00%)
Nov 23, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 22, 2016 8.450 8.700 8.450 8.500 530,980 +0.00(+0.00%)
Nov 21, 2016 8.450 8.575 8.450 8.500 254,828 +0.00(+0.00%)
Nov 18, 2016 8.550 8.675 8.450 8.500 338,271 -0.05(-0.58%)
Nov 17, 2016 8.600 8.700 8.450 8.550 290,620 -0.10(-1.16%)
Nov 16, 2016 8.600 8.750 8.500 8.650 324,383 +0.05(+0.58%)
Nov 15, 2016 8.450 8.750 8.400 8.600 287,261 +0.00(+0.00%)
Nov 14, 2016 8.550 8.850 8.450 8.600 219,702 +0.05(+0.58%)
Nov 11, 2016 8.050 8.550 8.000 8.550 326,165 +0.50(+6.21%)
Nov 10, 2016 8.200 8.200 7.800 8.050 361,421 -0.15(-1.83%)
Nov 09, 2016 7.850 8.250 7.450 8.200 331,432 -0.05(-0.61%)
Nov 08, 2016 8.450 8.450 8.150 8.250 273,054 -0.20(-2.37%)
Nov 07, 2016 8.400 8.500 8.350 8.450 203,896 +0.25(+3.05%)
Nov 04, 2016 8.250 8.350 8.100 8.200 142,735 +0.00(+0.00%)
Nov 03, 2016 8.200 8.350 8.100 8.200 141,492 +0.05(+0.61%)
Nov 02, 2016 8.400 8.500 8.100 8.150 165,822 -0.15(-1.81%)
Nov 01, 2016 8.400 8.550 8.200 8.300 125,248 -0.20(-2.35%)
Oct 31, 2016 8.550 8.550 8.200 8.500 227,301 +0.02(+0.24%)
Oct 28, 2016 8.530 8.640 8.388 8.480 97,757 -0.05(-0.59%)
Oct 27, 2016 8.570 8.740 8.470 8.530 133,326 +0.04(+0.47%)
Oct 26, 2016 8.580 8.710 8.470 8.490 101,900 -0.03(-0.35%)
Oct 25, 2016 8.500 8.550 8.470 8.520 80,750 +0.01(+0.12%)
Oct 24, 2016 8.480 8.710 8.480 8.510 142,356 +0.09(+1.07%)
Oct 21, 2016 8.350 8.550 8.190 8.420 200,496 -0.02(-0.24%)
Oct 20, 2016 8.380 8.520 8.370 8.440 348,199 +0.07(+0.84%)
Oct 19, 2016 8.340 8.500 8.290 8.370 294,460 +0.01(+0.12%)
Oct 18, 2016 8.480 8.480 8.350 8.360 107,001 -0.01(-0.12%)
Oct 17, 2016 8.390 8.460 8.370 8.370 85,415 +0.01(+0.12%)
Oct 14, 2016 8.420 8.520 8.350 8.360 126,118 -0.06(-0.71%)
Oct 13, 2016 8.390 8.510 8.310 8.420 167,086 -0.05(-0.59%)
Oct 12, 2016 8.530 8.580 8.410 8.470 121,899 -0.02(-0.24%)
Oct 11, 2016 8.650 8.700 8.430 8.490 101,645 -0.16(-1.85%)
Oct 10, 2016 8.480 8.670 8.470 8.650 130,138 +0.21(+2.49%)
Oct 07, 2016 8.550 8.550 8.370 8.440 99,890 -0.06(-0.71%)
Oct 06, 2016 8.510 8.620 8.460 8.500 110,416 -0.08(-0.93%)
Oct 05, 2016 8.570 8.660 8.540 8.580 124,936 +0.07(+0.82%)
Oct 04, 2016 8.490 8.680 8.460 8.510 127,632 +0.02(+0.24%)
Oct 03, 2016 8.380 8.560 8.380 8.490 198,203 +0.08(+0.95%)
Sep 30, 2016 8.510 8.600 8.360 8.410 326,083 -0.01(-0.12%)
Sep 29, 2016 8.420 8.530 8.400 8.420 148,622 -0.08(-0.94%)
Sep 28, 2016 8.320 8.520 8.280 8.500 261,898 +0.12(+1.43%)
Sep 27, 2016 8.310 8.460 8.290 8.380 285,312 +0.07(+0.84%)
Sep 26, 2016 8.330 8.400 8.265 8.310 188,116 -0.04(-0.48%)
Sep 23, 2016 8.460 8.500 8.300 8.350 199,323 -0.10(-1.18%)
Sep 22, 2016 8.380 8.470 8.350 8.450 267,397 +0.05(+0.60%)
Sep 21, 2016 8.130 8.430 8.120 8.400 279,415 +0.21(+2.56%)
Sep 20, 2016 8.190 8.220 8.080 8.190 196,588 -0.01(-0.12%)
Sep 19, 2016 8.140 8.260 8.020 8.200 199,388 +0.05(+0.61%)
Sep 16, 2016 7.910 8.180 7.900 8.150 670,264 +0.28(+3.56%)
Sep 15, 2016 7.580 7.940 7.580 7.870 199,267 +0.19(+2.47%)
Sep 14, 2016 7.780 7.830 7.640 7.680 182,650 -0.12(-1.54%)
Sep 13, 2016 7.780 7.890 7.710 7.800 180,313 -0.16(-2.01%)
Sep 12, 2016 7.750 7.960 7.690 7.960 143,931 +0.16(+2.05%)
Sep 09, 2016 8.100 8.130 7.780 7.800 162,219 -0.37(-4.53%)
Sep 08, 2016 8.150 8.240 8.120 8.170 142,915 +0.02(+0.25%)
Sep 07, 2016 8.140 8.260 8.090 8.150 320,094 -0.02(-0.24%)
Sep 06, 2016 7.940 8.170 7.920 8.170 351,927 +0.12(+1.49%)
Sep 02, 2016 7.890 8.050 8.050 8.050 325,800 +0.17(+2.16%)
Sep 01, 2016 7.690 7.900 7.690 7.880 152,913 +0.09(+1.16%)
Aug 31, 2016 7.740 7.920 7.710 7.790 244,827 -0.03(-0.38%)
Aug 30, 2016 7.940 7.980 7.800 7.820 208,044 -0.17(-2.13%)
Aug 29, 2016 7.920 8.010 7.900 7.990 199,917 -0.03(-0.37%)
Aug 26, 2016 7.980 8.020 7.880 8.020 189,475 +0.06(+0.75%)
Aug 25, 2016 7.660 7.960 7.660 7.960 188,386 +0.25(+3.24%)
Aug 24, 2016 7.560 7.740 7.550 7.710 278,514 +0.16(+2.12%)
Aug 23, 2016 7.550 7.650 7.530 7.550 262,052 +0.06(+0.80%)
Aug 22, 2016 7.450 7.520 7.360 7.490 196,761 +0.01(+0.13%)
Aug 19, 2016 7.490 7.540 7.331 7.480 216,183 -0.01(-0.13%)
Aug 18, 2016 7.580 7.680 7.460 7.490 178,788 -0.12(-1.58%)
Aug 17, 2016 7.600 7.700 7.490 7.610 289,865 -0.01(-0.13%)
Aug 16, 2016 7.600 7.690 7.550 7.620 185,785 +0.00(+0.00%)
Aug 15, 2016 7.460 7.660 7.450 7.620 170,960 +0.11(+1.46%)
Aug 12, 2016 7.440 7.590 7.440 7.510 336,010 +0.03(+0.40%)
Aug 11, 2016 7.530 7.580 7.470 7.480 255,476 -0.05(-0.66%)
Aug 10, 2016 7.290 7.550 7.260 7.530 259,136 +0.24(+3.29%)
Aug 09, 2016 7.260 7.300 7.220 7.290 143,129 +0.01(+0.21%)
Aug 08, 2016 7.140 7.310 7.130 7.275 185,781 +0.15(+2.03%)
Aug 05, 2016 6.990 7.250 6.990 7.130 221,523 +0.16(+2.30%)
Aug 04, 2016 6.740 6.990 6.710 6.970 300,227 +0.20(+2.95%)
Aug 03, 2016 6.620 6.840 6.570 6.770 355,135 +0.14(+2.11%)
Aug 02, 2016 6.780 6.800 6.630 6.630 322,547 -0.18(-2.64%)
Aug 01, 2016 6.680 6.920 6.630 6.810 438,584 +0.13(+2.02%)
Jul 29, 2016 6.550 6.710 6.530 6.675 479,890 +0.14(+2.22%)
Jul 28, 2016 6.980 7.040 6.180 6.530 1,289,139 -1.29(-16.50%)
Jul 27, 2016 7.720 7.830 7.570 7.820 438,075 +0.14(+1.82%)
Jul 26, 2016 7.560 7.680 7.540 7.680 270,452 +0.13(+1.72%)
Jul 25, 2016 7.520 7.590 7.410 7.550 216,583 +0.12(+1.62%)
Jul 22, 2016 7.260 7.430 7.220 7.430 351,515 +0.15(+2.06%)
Jul 21, 2016 7.340 7.399 7.240 7.280 397,130 -0.15(-2.02%)
Jul 20, 2016 7.370 7.500 7.330 7.430 154,842 +0.10(+1.36%)
Jul 19, 2016 7.470 7.530 7.310 7.330 185,146 -0.16(-2.14%)
Jul 18, 2016 7.460 7.590 7.420 7.490 186,271 +0.01(+0.13%)
Jul 15, 2016 7.540 7.550 7.430 7.480 179,278 +0.00(+0.00%)
Jul 14, 2016 7.530 7.540 7.430 7.480 239,526 -0.03(-0.40%)
Jul 13, 2016 7.410 7.530 7.380 7.510 387,516 +0.14(+1.90%)
Jul 12, 2016 7.190 7.430 7.160 7.370 264,469 +0.21(+2.93%)
Jul 11, 2016 7.050 7.240 7.000 7.160 335,772 +0.06(+0.85%)
Jul 08, 2016 6.990 7.200 6.960 7.100 330,043 +0.14(+2.01%)
Jul 07, 2016 6.370 7.300 6.350 6.960 734,977 +0.68(+10.83%)
Jul 05, 2016 6.310 6.330 6.200 6.280 158,702 -0.15(-2.33%)
Jul 01, 2016 6.360 6.430 6.430 6.430 204,200 +0.09(+1.42%)
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%)
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.