Sentinelone Inc Cl A (NY: S )

23.16 +0.48 (+2.14%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.740 4.760 4.650 4.740 13,080,201 -0.01(-0.21%)
Mar 30, 2015 4.750 4.850 4.710 4.750 8,845,291 +0.03(+0.64%)
Mar 27, 2015 4.770 4.790 4.690 4.720 9,546,070 -0.07(-1.46%)
Mar 26, 2015 4.710 4.865 4.650 4.790 12,221,293 +0.03(+0.63%)
Mar 25, 2015 4.990 5.000 4.760 4.760 15,186,027 -0.21(-4.23%)
Mar 24, 2015 5.010 5.090 4.950 4.970 11,811,301 -0.11(-2.17%)
Mar 23, 2015 4.950 5.080 4.940 5.080 11,209,185 +0.13(+2.63%)
Mar 20, 2015 5.010 5.110 4.940 4.950 15,839,225 -0.04(-0.80%)
Mar 19, 2015 5.090 5.090 4.940 4.990 10,913,428 -0.09(-1.77%)
Mar 18, 2015 5.090 5.100 4.950 5.080 10,018,121 -0.01(-0.20%)
Mar 17, 2015 5.120 5.140 5.050 5.090 6,820,567 -0.06(-1.17%)
Mar 16, 2015 5.140 5.150 5.010 5.150 10,899,877 +0.03(+0.59%)
Mar 13, 2015 5.080 5.180 5.050 5.120 13,547,856 +0.02(+0.39%)
Mar 12, 2015 5.110 5.130 5.020 5.100 8,417,317 +0.05(+0.99%)
Mar 11, 2015 5.110 5.115 5.010 5.050 13,441,555 +0.01(+0.20%)
Mar 10, 2015 5.270 5.280 5.010 5.040 19,805,024 -0.30(-5.62%)
Mar 09, 2015 5.230 5.350 5.170 5.340 11,604,300 +0.11(+2.10%)
Mar 06, 2015 5.380 5.420 5.150 5.230 12,288,476 -0.15(-2.79%)
Mar 05, 2015 5.240 5.450 5.230 5.380 17,153,704 +0.17(+3.26%)
Mar 04, 2015 5.220 5.250 5.130 5.210 11,893,369 -0.03(-0.57%)
Mar 03, 2015 5.110 5.250 5.100 5.240 14,733,804 +0.15(+2.95%)
Mar 02, 2015 5.140 5.160 5.080 5.090 16,682,909 -0.03(-0.59%)
Feb 27, 2015 4.840 5.150 4.830 5.120 36,986,928 +0.35(+7.34%)
Feb 26, 2015 4.930 5.020 4.770 4.770 13,884,887 -0.19(-3.83%)
Feb 25, 2015 4.630 4.990 4.620 4.960 32,519,814 +0.33(+7.13%)
Feb 24, 2015 4.480 4.650 4.430 4.630 18,112,708 -0.04(-0.86%)
Feb 23, 2015 4.800 4.800 4.540 4.670 18,251,410 -0.16(-3.31%)
Feb 20, 2015 4.810 4.840 4.700 4.830 14,217,592 -0.05(-1.02%)
Feb 19, 2015 4.990 5.050 4.800 4.880 21,009,928 -0.10(-2.01%)
Feb 18, 2015 5.160 5.190 4.930 4.980 22,178,824 -0.20(-3.86%)
Feb 17, 2015 5.270 5.280 5.100 5.180 21,074,292 -0.05(-0.96%)
Feb 13, 2015 5.170 5.230 5.230 5.230 10,384,500 +0.08(+1.55%)
Feb 12, 2015 5.050 5.170 5.030 5.150 13,904,376 +0.12(+2.39%)
Feb 11, 2015 4.940 5.070 4.920 5.030 14,404,146 +0.11(+2.24%)
Feb 10, 2015 4.930 4.990 4.850 4.920 13,168,042 +0.05(+1.03%)
Feb 09, 2015 4.900 4.980 4.800 4.870 17,822,730 -0.05(-1.02%)
Feb 06, 2015 4.870 4.960 4.670 4.920 28,321,700 +0.10(+2.07%)
Feb 05, 2015 4.650 4.970 4.550 4.820 37,854,400 +0.24(+5.24%)
Feb 04, 2015 4.490 4.640 4.460 4.580 24,650,234 +0.09(+2.00%)
Feb 03, 2015 4.300 4.570 4.260 4.490 18,906,266 +0.22(+5.15%)
Feb 02, 2015 4.320 4.385 4.210 4.270 16,747,967 -0.03(-0.70%)
Jan 30, 2015 4.270 4.410 4.250 4.300 19,985,708 +0.05(+1.18%)
Jan 29, 2015 4.340 4.370 4.160 4.250 16,504,506 -0.11(-2.52%)
Jan 28, 2015 4.420 4.550 4.350 4.360 11,926,258 -0.02(-0.46%)
Jan 27, 2015 4.350 4.400 4.260 4.380 5,560,471 +0.01(+0.23%)
Jan 26, 2015 4.230 4.450 4.180 4.370 11,736,413 +0.11(+2.58%)
Jan 23, 2015 4.310 4.310 4.210 4.260 8,858,242 -0.03(-0.70%)
Jan 22, 2015 4.420 4.450 4.220 4.290 16,796,124 -0.10(-2.28%)
Jan 21, 2015 4.150 4.490 4.110 4.390 23,130,976 +0.23(+5.53%)
Jan 20, 2015 4.110 4.200 4.070 4.160 14,805,924 +0.08(+1.96%)
Jan 16, 2015 4.060 4.080 4.080 4.080 7,767,600 -0.01(-0.24%)
Jan 15, 2015 4.130 4.140 4.070 4.090 11,249,420 -0.04(-0.97%)
Jan 14, 2015 4.060 4.150 4.060 4.130 9,266,838 -0.02(-0.48%)
Jan 13, 2015 4.160 4.210 4.100 4.150 12,247,898 +0.02(+0.48%)
Jan 12, 2015 4.120 4.150 4.010 4.130 15,519,490 +0.00(+0.00%)
Jan 09, 2015 4.190 4.240 4.100 4.130 20,447,436 -0.03(-0.72%)
Jan 08, 2015 4.360 4.390 4.150 4.160 24,633,918 -0.06(-1.42%)
Jan 07, 2015 4.180 4.260 4.180 4.220 9,974,928 +0.03(+0.72%)
Jan 06, 2015 4.260 4.270 4.100 4.190 34,278,960 -0.02(-0.48%)
Jan 05, 2015 4.240 4.320 4.200 4.210 17,370,112 -0.03(-0.71%)
Jan 02, 2015 4.180 4.310 4.170 4.240 12,839,984 +0.09(+2.17%)
Dec 31, 2014 4.120 4.150 4.150 4.150 14,459,100 +0.03(+0.73%)
Dec 30, 2014 4.190 4.220 4.070 4.120 13,876,612 -0.10(-2.37%)
Dec 29, 2014 4.300 4.340 4.200 4.220 9,569,435 -0.12(-2.76%)
Dec 26, 2014 4.200 4.350 4.200 4.340 7,850,029 +0.15(+3.58%)
Dec 24, 2014 4.170 4.190 4.190 4.190 18,107,200 -0.05(-1.18%)
Dec 23, 2014 4.240 4.280 4.190 4.240 25,045,172 +0.03(+0.71%)
Dec 22, 2014 4.100 4.240 4.080 4.210 32,064,234 +0.05(+1.20%)
Dec 19, 2014 4.080 4.160 3.990 4.160 38,906,116 +0.08(+1.96%)
Dec 18, 2014 3.990 4.140 3.980 4.080 21,300,334 +0.11(+2.77%)
Dec 17, 2014 3.810 4.010 3.790 3.970 31,139,988 +0.16(+4.20%)
Dec 16, 2014 4.030 4.050 3.800 3.810 32,281,824 -0.24(-5.93%)
Dec 15, 2014 4.130 4.190 4.030 4.050 25,004,762 -0.03(-0.74%)
Dec 12, 2014 4.350 4.390 3.980 4.080 30,613,984 -0.32(-7.27%)
Dec 11, 2014 4.380 4.565 4.370 4.400 22,763,342 +0.04(+0.92%)
Dec 10, 2014 4.460 4.480 4.220 4.360 45,004,112 -0.21(-4.60%)
Dec 09, 2014 4.630 4.670 4.530 4.570 20,661,190 -0.18(-3.79%)
Dec 08, 2014 4.830 4.830 4.720 4.750 14,858,559 -0.10(-2.06%)
Dec 05, 2014 4.890 4.890 4.830 4.850 7,812,651 -0.01(-0.21%)
Dec 04, 2014 4.670 4.910 4.670 4.860 23,369,532 +0.17(+3.62%)
Dec 03, 2014 4.750 4.800 4.670 4.690 22,006,736 -0.03(-0.64%)
Dec 02, 2014 4.920 4.930 4.700 4.720 19,944,902 -0.15(-3.08%)
Dec 01, 2014 5.090 5.090 4.810 4.870 17,407,276 -0.25(-4.88%)
Nov 28, 2014 5.100 5.150 5.060 5.120 5,499,067 +0.05(+0.99%)
Nov 26, 2014 5.010 5.070 5.070 5.070 8,418,800 -0.02(-0.39%)
Nov 25, 2014 4.850 5.110 4.840 5.090 24,794,424 +0.20(+4.09%)
Nov 24, 2014 4.990 5.000 4.860 4.890 18,811,526 -0.07(-1.41%)
Nov 21, 2014 4.840 4.970 4.810 4.960 15,188,593 +0.13(+2.69%)
Nov 20, 2014 4.700 4.890 4.640 4.830 16,678,854 +0.12(+2.55%)
Nov 19, 2014 4.795 4.795 4.690 4.710 13,315,655 -0.05(-1.05%)
Nov 18, 2014 4.900 4.910 4.750 4.760 18,383,468 -0.15(-3.05%)
Nov 17, 2014 5.020 5.050 4.900 4.910 12,922,117 -0.14(-2.77%)
Nov 14, 2014 5.015 5.100 5.000 5.050 17,308,728 +0.05(+1.00%)
Nov 13, 2014 5.030 5.070 4.970 5.000 19,337,348 +0.00(+0.00%)
Nov 12, 2014 4.890 5.190 4.840 5.000 39,075,952 +0.11(+2.25%)
Nov 11, 2014 4.910 4.940 4.820 4.890 24,426,288 +0.01(+0.20%)
Nov 10, 2014 4.760 4.900 4.720 4.880 24,700,760 +0.16(+3.39%)
Nov 07, 2014 4.715 4.810 4.680 4.720 27,541,664 +0.03(+0.64%)
Nov 06, 2014 4.940 4.940 4.650 4.690 45,492,520 -0.23(-4.67%)
Nov 05, 2014 5.130 5.180 4.910 4.920 42,566,384 -0.26(-5.02%)
Nov 04, 2014 5.440 5.460 4.860 5.180 160,661,840 -1.02(-16.45%)
Nov 03, 2014 5.915 6.250 5.910 6.200 36,094,748 +0.27(+4.55%)
Oct 31, 2014 6.030 6.080 5.910 5.930 30,141,828 -0.07(-1.17%)
Oct 30, 2014 6.100 6.110 5.970 6.000 31,508,156 +0.00(+0.00%)
Oct 29, 2014 6.045 6.090 5.980 6.000 17,349,012 -0.04(-0.66%)
Oct 28, 2014 6.100 6.190 6.000 6.040 33,264,612 +0.00(+0.00%)
Oct 27, 2014 6.090 6.110 6.010 6.040 9,300,274 -0.04(-0.66%)
Oct 24, 2014 6.130 6.140 6.040 6.080 10,993,093 -0.01(-0.16%)
Oct 23, 2014 6.100 6.180 6.060 6.090 14,043,072 +0.03(+0.50%)
Oct 22, 2014 6.270 6.300 6.040 6.060 19,730,252 -0.18(-2.88%)
Oct 21, 2014 6.140 6.270 6.120 6.240 17,437,296 +0.14(+2.30%)
Oct 20, 2014 6.000 6.150 6.000 6.100 10,771,817 +0.07(+1.16%)
Oct 17, 2014 6.000 6.080 5.981 6.030 19,864,680 +0.09(+1.52%)
Oct 16, 2014 5.920 6.120 5.920 5.940 26,987,668 -0.17(-2.78%)
Oct 15, 2014 5.990 6.120 5.830 6.110 20,419,468 +0.07(+1.16%)
Oct 14, 2014 5.840 6.090 5.830 6.040 23,116,368 +0.14(+2.37%)
Oct 13, 2014 5.770 6.040 5.770 5.900 23,797,708 +0.10(+1.72%)
Oct 10, 2014 5.920 5.980 5.710 5.800 20,462,048 -0.18(-3.01%)
Oct 09, 2014 6.060 6.155 5.950 5.980 19,244,184 -0.09(-1.48%)
Oct 08, 2014 5.970 6.090 5.810 6.070 25,374,926 +0.03(+0.50%)
Oct 07, 2014 5.930 6.120 5.880 6.040 15,247,793 +0.04(+0.67%)
Oct 06, 2014 6.280 6.330 5.970 6.000 28,110,844 -0.25(-4.00%)
Oct 03, 2014 6.270 6.310 6.140 6.250 20,725,428 +0.00(+0.00%)
Oct 02, 2014 6.250 6.320 6.150 6.250 19,926,222 +0.00(+0.00%)
Oct 01, 2014 6.390 6.450 6.230 6.250 19,948,080 -0.09(-1.42%)
Sep 30, 2014 6.350 6.460 6.300 6.340 14,600,270 -0.01(-0.16%)
Sep 29, 2014 6.330 6.430 6.300 6.350 11,169,279 -0.07(-1.09%)
Sep 26, 2014 6.410 6.480 6.260 6.420 22,994,508 +0.03(+0.47%)
Sep 25, 2014 6.690 6.690 6.340 6.390 22,822,012 -0.25(-3.77%)
Sep 24, 2014 6.710 6.780 6.610 6.640 12,487,834 -0.03(-0.45%)
Sep 23, 2014 6.690 6.750 6.560 6.670 16,190,327 -0.13(-1.91%)
Sep 22, 2014 6.840 6.860 6.720 6.800 16,726,173 -0.08(-1.16%)
Sep 19, 2014 6.860 6.980 6.810 6.880 25,873,120 +0.03(+0.44%)
Sep 18, 2014 6.690 6.870 6.600 6.850 20,245,564 +0.16(+2.39%)
Sep 17, 2014 6.750 6.820 6.590 6.690 21,501,528 -0.08(-1.18%)
Sep 16, 2014 6.840 6.870 6.630 6.770 35,806,880 -0.17(-2.45%)
Sep 15, 2014 7.030 7.030 6.860 6.940 31,781,708 -0.06(-0.86%)
Sep 12, 2014 6.870 7.150 6.870 7.000 99,785,112 +0.43(+6.54%)
Sep 11, 2014 6.070 6.700 5.970 6.570 79,397,368 +0.42(+6.83%)
Sep 10, 2014 5.810 6.380 5.710 6.150 54,988,764 +0.38(+6.59%)
Sep 09, 2014 5.800 5.920 5.750 5.770 17,701,900 -0.01(-0.17%)
Sep 08, 2014 5.890 5.930 5.770 5.780 9,500,469 -0.11(-1.87%)
Sep 05, 2014 5.750 6.030 5.750 5.890 39,989,496 +0.12(+2.08%)
Sep 04, 2014 5.660 5.780 5.620 5.770 19,919,364 +0.13(+2.30%)
Sep 03, 2014 5.570 5.710 5.560 5.640 19,890,404 +0.10(+1.81%)
Sep 02, 2014 5.650 5.660 5.500 5.540 18,319,272 -0.07(-1.25%)
Aug 29, 2014 5.680 5.610 5.610 5.610 10,933,200 -0.05(-0.88%)
Aug 28, 2014 5.650 5.730 5.620 5.660 12,948,020 -0.03(-0.53%)
Aug 27, 2014 5.800 5.850 5.660 5.690 21,246,480 -0.08(-1.39%)
Aug 26, 2014 5.580 5.830 5.580 5.770 23,665,220 +0.19(+3.41%)
Aug 25, 2014 5.560 5.620 5.540 5.580 16,335,560 +0.04(+0.72%)
Aug 22, 2014 5.560 5.570 5.480 5.540 16,139,211 -0.02(-0.36%)
Aug 21, 2014 5.530 5.610 5.450 5.560 25,152,984 +0.06(+1.09%)
Aug 20, 2014 5.440 5.550 5.370 5.500 27,288,436 +0.11(+2.04%)
Aug 19, 2014 5.600 5.630 5.360 5.390 44,380,080 -0.23(-4.09%)
Aug 18, 2014 5.740 5.750 5.580 5.620 32,817,218 -0.07(-1.23%)
Aug 15, 2014 5.710 5.756 5.610 5.690 25,732,622 -0.02(-0.35%)
Aug 14, 2014 5.800 5.840 5.670 5.710 28,149,636 -0.11(-1.89%)
Aug 13, 2014 5.840 5.860 5.760 5.820 16,581,074 -0.04(-0.68%)
Aug 12, 2014 5.760 5.890 5.710 5.860 19,974,426 +0.12(+2.09%)
Aug 11, 2014 5.760 5.790 5.590 5.740 24,544,932 +0.07(+1.23%)
Aug 08, 2014 5.880 5.900 5.530 5.670 56,022,424 -0.21(-3.57%)
Aug 07, 2014 6.000 6.040 5.820 5.880 44,882,776 -0.02(-0.34%)
Aug 06, 2014 5.970 6.140 5.830 5.900 159,378,256 -1.38(-18.96%)
Aug 05, 2014 7.340 7.480 7.160 7.280 16,139,078 -0.09(-1.22%)
Aug 04, 2014 7.400 7.410 7.200 7.370 14,769,213 -0.08(-1.07%)
Aug 01, 2014 7.380 7.600 7.295 7.450 19,883,452 +0.10(+1.36%)
Jul 31, 2014 7.680 7.970 7.070 7.350 76,606,480 -0.41(-5.28%)
Jul 30, 2014 8.170 8.200 7.740 7.760 25,062,726 -0.24(-3.00%)
Jul 29, 2014 7.900 8.080 7.690 8.000 29,034,580 +0.36(+4.71%)
Jul 28, 2014 7.750 7.760 7.630 7.640 5,809,805 -0.08(-1.04%)
Jul 25, 2014 7.800 7.810 7.690 7.720 4,935,205 -0.05(-0.64%)
Jul 24, 2014 7.700 7.780 7.670 7.770 6,830,606 +0.09(+1.17%)
Jul 23, 2014 7.640 7.740 7.625 7.680 6,602,793 +0.04(+0.52%)
Jul 22, 2014 7.750 7.780 7.600 7.640 8,642,217 -0.03(-0.39%)
Jul 21, 2014 7.910 7.930 7.620 7.670 12,584,825 -0.23(-2.91%)
Jul 18, 2014 8.010 8.010 7.830 7.900 24,160,140 -0.10(-1.25%)
Jul 17, 2014 8.120 8.150 7.940 8.000 9,366,805 -0.14(-1.72%)
Jul 16, 2014 8.155 8.210 8.070 8.140 10,046,658 +0.03(+0.37%)
Jul 15, 2014 8.420 8.420 7.980 8.110 21,993,558 -0.33(-3.91%)
Jul 14, 2014 8.590 8.620 8.380 8.440 9,466,083 -0.11(-1.29%)
Jul 11, 2014 8.280 8.680 8.250 8.550 23,843,926 +0.30(+3.64%)
Jul 10, 2014 8.330 8.375 8.210 8.250 7,454,544 -0.16(-1.90%)
Jul 09, 2014 8.380 8.470 8.290 8.410 5,011,402 +0.09(+1.08%)
Jul 08, 2014 8.480 8.510 8.320 8.320 6,009,890 -0.18(-2.12%)
Jul 07, 2014 8.590 8.630 8.490 8.500 4,890,142 -0.10(-1.16%)
Jul 03, 2014 8.520 8.600 8.600 8.600 3,697,300 +0.12(+1.42%)
Jul 02, 2014 8.500 8.585 8.460 8.480 8,696,865 -0.05(-0.59%)
Jul 01, 2014 8.550 8.650 8.450 8.530 9,648,337 +0.00(+0.00%)
Jun 30, 2014 8.540 8.650 8.450 8.530 8,174,491 +0.02(+0.24%)
Jun 27, 2014 8.400 8.540 8.400 8.510 11,881,976 +0.10(+1.19%)
Jun 26, 2014 8.490 8.530 8.340 8.410 6,641,077 -0.13(-1.52%)
Jun 25, 2014 8.220 8.670 8.220 8.540 15,806,341 +0.30(+3.64%)
Jun 24, 2014 8.390 8.420 8.190 8.240 11,528,506 -0.12(-1.44%)
Jun 23, 2014 8.450 8.470 8.310 8.360 8,173,748 -0.05(-0.59%)
Jun 20, 2014 8.500 8.560 8.230 8.410 17,439,696 -0.05(-0.59%)
Jun 19, 2014 8.550 8.610 8.380 8.460 10,130,224 -0.06(-0.70%)
Jun 18, 2014 8.600 8.710 8.410 8.520 9,821,152 -0.12(-1.39%)
Jun 17, 2014 8.590 8.730 8.560 8.640 9,281,059 +0.03(+0.35%)
Jun 16, 2014 8.690 8.710 8.500 8.610 7,977,670 -0.12(-1.37%)
Jun 13, 2014 8.580 8.890 8.560 8.730 12,059,273 +0.14(+1.63%)
Jun 12, 2014 8.720 8.800 8.490 8.590 10,622,624 -0.16(-1.83%)
Jun 11, 2014 8.780 8.870 8.700 8.750 8,712,514 -0.09(-1.02%)
Jun 10, 2014 8.930 8.955 8.770 8.840 12,908,984 +0.06(+0.68%)
Jun 06, 2014 9.040 9.130 8.755 8.780 28,907,272 -0.24(-2.66%)
Jun 05, 2014 9.560 9.570 8.880 9.020 39,754,220 -0.38(-4.04%)
Jun 04, 2014 9.430 9.585 9.350 9.400 11,431,280 -0.10(-1.05%)
Jun 03, 2014 9.650 9.660 9.400 9.500 11,888,541 -0.21(-2.16%)
Jun 02, 2014 9.520 9.750 9.490 9.710 11,993,761 +0.16(+1.68%)
May 30, 2014 9.430 9.630 9.380 9.550 16,890,800 +0.11(+1.17%)
May 29, 2014 9.390 9.760 9.350 9.440 19,301,854 +0.24(+2.61%)
May 28, 2014 9.240 9.280 9.170 9.200 8,601,248 -0.03(-0.33%)
May 27, 2014 9.250 9.340 9.150 9.230 10,703,249 -0.01(-0.11%)
May 23, 2014 9.100 9.240 9.240 9.240 13,108,400 +0.09(+0.98%)
May 22, 2014 9.100 9.195 8.960 9.150 9,211,789 +0.05(+0.55%)
May 21, 2014 9.000 9.200 8.992 9.100 6,885,086 +0.11(+1.22%)
May 20, 2014 9.100 9.130 8.950 8.990 11,562,040 -0.13(-1.43%)
May 19, 2014 9.030 9.200 9.010 9.120 7,366,194 +0.11(+1.22%)
May 16, 2014 9.430 9.570 8.980 9.010 23,066,658 -0.52(-5.46%)
May 15, 2014 9.010 9.660 9.000 9.530 39,331,816 +0.54(+6.01%)
May 14, 2014 9.020 9.110 8.940 8.990 11,546,780 -0.04(-0.44%)
May 13, 2014 9.000 9.070 8.980 9.030 11,181,209 +0.06(+0.67%)
May 12, 2014 8.830 9.000 8.780 8.970 12,261,432 +0.16(+1.82%)
May 09, 2014 8.750 8.840 8.670 8.810 6,847,778 +0.04(+0.46%)
May 08, 2014 8.720 8.940 8.660 8.770 12,326,172 +0.04(+0.46%)
May 07, 2014 8.720 8.880 8.640 8.730 10,320,532 +0.05(+0.58%)
May 06, 2014 8.720 8.790 8.660 8.680 8,104,445 -0.08(-0.91%)
May 05, 2014 8.600 8.800 8.500 8.760 8,323,554 +0.06(+0.69%)
May 02, 2014 8.690 8.710 8.390 8.700 14,923,996 -0.03(-0.34%)
May 01, 2014 8.970 9.030 8.610 8.730 34,139,648 +0.23(+2.71%)
Apr 30, 2014 8.200 8.590 8.070 8.500 24,646,524 +0.23(+2.78%)
Apr 29, 2014 7.650 8.290 7.510 8.270 45,446,016 +0.84(+11.31%)
Apr 28, 2014 7.850 7.945 7.380 7.430 33,132,296 -0.39(-4.99%)
Apr 25, 2014 8.150 8.160 7.800 7.820 20,720,204 -0.24(-2.98%)
Apr 24, 2014 8.470 8.480 8.020 8.060 17,807,000 -0.31(-3.70%)
Apr 23, 2014 8.590 8.630 8.350 8.370 9,842,079 -0.22(-2.56%)
Apr 22, 2014 8.600 8.850 8.550 8.590 9,863,508 +0.04(+0.47%)
Apr 21, 2014 8.520 8.630 8.460 8.550 6,598,781 +0.03(+0.35%)
Apr 17, 2014 8.340 8.520 8.520 8.520 9,836,700 +0.15(+1.79%)
Apr 16, 2014 8.190 8.400 8.140 8.370 10,983,163 +0.28(+3.46%)
Apr 15, 2014 8.200 8.230 7.840 8.090 19,213,990 -0.12(-1.46%)
Apr 14, 2014 8.320 8.360 8.100 8.210 11,689,826 -0.04(-0.48%)
Apr 11, 2014 8.760 8.770 8.225 8.250 20,444,996 -0.55(-6.25%)
Apr 10, 2014 8.800 9.020 8.780 8.800 9,937,181 +0.00(+0.00%)
Apr 09, 2014 8.790 9.000 8.750 8.800 14,339,445 +0.08(+0.92%)
Apr 08, 2014 8.850 9.030 8.710 8.720 17,315,688 -0.12(-1.36%)
Apr 07, 2014 9.190 9.220 8.795 8.840 22,563,416 -0.42(-4.54%)
Apr 04, 2014 9.470 9.510 9.200 9.260 8,241,271 -0.14(-1.49%)
Apr 03, 2014 9.430 9.570 9.320 9.400 13,580,892 +0.01(+0.11%)
Apr 02, 2014 9.550 9.550 9.280 9.390 15,196,727 -0.18(-1.88%)
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.