Hello Group Inc ADR (NQ: MOMO )

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.15 16.69 15.57 15.86 3,607,485 -0.24(-1.49%)
Nov 29, 2016 15.44 16.27 15.19 16.10 4,507,307 +0.70(+4.55%)
Nov 28, 2016 15.60 15.89 15.36 15.40 1,832,526 -0.43(-2.75%)
Nov 25, 2016 16.01 16.05 15.42 15.83 1,479,963 -0.15(-0.92%)
Nov 23, 2016 15.98 15.98 15.98 0 +0.29(+1.88%)
Nov 22, 2016 15.97 16.02 15.56 15.69 1,898,761 -0.09(-0.56%)
Nov 21, 2016 15.85 16.10 15.47 15.78 2,169,557 +0.08(+0.52%)
Nov 18, 2016 15.82 16.26 15.64 15.69 1,869,654 -0.04(-0.23%)
Nov 17, 2016 16.21 16.28 15.47 15.73 2,714,147 -0.27(-1.70%)
Nov 16, 2016 14.76 16.30 14.37 16.00 6,039,147 +0.88(+5.85%)
Nov 15, 2016 15.10 15.99 15.09 15.12 4,874,866 +0.30(+2.04%)
Nov 14, 2016 16.21 16.32 14.77 14.82 6,006,731 -1.27(-7.92%)
Nov 11, 2016 16.31 16.47 15.71 16.09 3,792,678 -0.14(-0.89%)
Nov 10, 2016 17.35 17.62 15.80 16.24 9,522,637 -1.09(-6.27%)
Nov 09, 2016 16.96 18.02 16.95 17.32 5,996,886 +0.19(+1.12%)
Nov 08, 2016 20.93 20.95 17.00 17.13 17,707,522 -2.56(-12.99%)
Nov 07, 2016 18.21 19.71 18.13 19.69 6,579,689 +2.13(+12.13%)
Nov 04, 2016 17.44 17.73 16.90 17.56 4,580,765 +0.10(+0.55%)
Nov 03, 2016 17.06 17.72 16.83 17.46 2,927,039 +0.31(+1.78%)
Nov 02, 2016 17.62 17.79 16.98 17.16 3,018,232 -0.39(-2.23%)
Nov 01, 2016 17.76 18.24 17.32 17.55 2,718,266 -0.20(-1.10%)
Oct 31, 2016 19.01 19.11 16.76 17.74 7,091,363 -1.08(-5.72%)
Oct 28, 2016 18.72 19.43 18.51 18.82 2,498,027 +0.08(+0.43%)
Oct 27, 2016 19.33 19.41 18.47 18.74 2,917,724 -0.48(-2.49%)
Oct 26, 2016 19.30 19.61 18.88 19.22 2,204,054 -0.32(-1.62%)
Oct 25, 2016 19.53 19.89 19.18 19.53 4,191,271 -0.07(-0.38%)
Oct 24, 2016 18.12 19.81 18.12 19.61 7,630,206 +1.57(+8.70%)
Oct 21, 2016 18.17 18.25 17.72 18.04 1,640,018 -0.12(-0.65%)
Oct 20, 2016 18.05 18.33 17.90 18.16 2,809,466 +0.29(+1.61%)
Oct 19, 2016 17.96 18.12 17.59 17.87 2,963,464 +0.12(+0.66%)
Oct 18, 2016 17.60 18.02 17.54 17.75 2,555,830 +0.43(+2.47%)
Oct 17, 2016 17.24 17.71 17.18 17.32 1,990,069 +0.01(+0.04%)
Oct 14, 2016 18.26 18.53 17.29 17.32 4,316,703 -0.45(-2.53%)
Oct 13, 2016 17.37 17.82 16.62 17.76 6,600,383 -0.13(-0.74%)
Oct 12, 2016 18.29 18.58 17.76 17.90 4,104,512 -0.39(-2.14%)
Oct 11, 2016 19.01 19.16 18.00 18.29 5,594,994 -1.00(-5.19%)
Oct 10, 2016 17.62 19.64 17.62 19.29 8,352,846 +1.90(+10.93%)
Oct 07, 2016 17.93 18.26 17.17 17.39 2,794,184 -0.60(-3.32%)
Oct 06, 2016 18.18 18.59 17.51 17.99 3,951,115 -0.32(-1.77%)
Oct 05, 2016 18.14 19.33 17.71 18.31 10,423,627 +0.27(+1.51%)
Oct 04, 2016 16.36 18.18 16.36 18.04 8,824,380 +1.76(+10.82%)
Oct 03, 2016 16.67 16.67 15.78 16.28 2,481,575 -0.30(-1.82%)
Sep 30, 2016 16.95 17.09 16.44 16.58 2,636,979 -0.22(-1.32%)
Sep 29, 2016 17.02 17.62 16.61 16.80 2,952,229 -0.19(-1.13%)
Sep 28, 2016 17.32 17.32 16.30 16.99 2,634,384 -0.18(-1.03%)
Sep 27, 2016 16.73 17.49 16.73 17.17 3,705,990 +0.60(+3.65%)
Sep 26, 2016 17.08 17.17 16.27 16.56 3,679,876 -0.79(-4.54%)
Sep 23, 2016 17.57 17.68 17.08 17.35 2,369,979 -0.09(-0.51%)
Sep 22, 2016 17.58 18.25 17.12 17.44 4,709,576 +0.15(+0.85%)
Sep 21, 2016 17.51 17.60 16.91 17.29 4,415,729 -0.13(-0.72%)
Sep 20, 2016 17.23 17.61 16.98 17.42 2,280,028 +0.11(+0.64%)
Sep 19, 2016 18.05 18.26 16.76 17.31 4,721,107 -0.40(-2.25%)
Sep 16, 2016 17.52 17.97 17.01 17.71 2,824,131 +0.30(+1.74%)
Sep 15, 2016 17.24 17.89 17.18 17.40 5,714,866 +0.52(+3.05%)
Sep 14, 2016 16.28 17.06 16.28 16.89 6,317,657 +0.31(+1.87%)
Sep 13, 2016 16.95 17.09 15.78 16.58 6,918,302 -0.80(-4.62%)
Sep 12, 2016 15.23 17.65 14.85 17.38 9,443,339 +1.42(+8.91%)
Sep 09, 2016 17.89 18.03 15.46 15.96 8,976,101 -2.07(-11.48%)
Sep 08, 2016 17.63 18.19 17.19 18.03 4,620,763 +0.33(+1.87%)
Sep 07, 2016 17.74 17.83 16.78 17.70 6,499,673 -0.19(-1.07%)
Sep 06, 2016 18.69 18.69 17.28 17.89 8,744,754 -0.15(-0.82%)
Sep 02, 2016 17.60 18.04 18.04 18.04 8,515,707 +0.35(+2.00%)
Sep 01, 2016 17.76 18.20 17.34 17.68 6,888,914 -0.01(-0.04%)
Aug 31, 2016 16.74 17.72 16.28 17.69 8,169,866 +1.03(+6.19%)
Aug 30, 2016 16.21 17.05 16.21 16.66 7,737,783 +0.44(+2.73%)
Aug 29, 2016 15.96 16.82 15.55 16.22 10,065,187 +0.30(+1.90%)
Aug 26, 2016 15.47 16.20 14.92 15.92 7,216,518 +0.49(+3.15%)
Aug 25, 2016 14.28 15.54 14.21 15.43 5,257,202 +0.98(+6.78%)
Aug 24, 2016 14.85 15.38 14.20 14.45 8,307,744 -0.14(-0.96%)
Aug 23, 2016 12.75 14.92 12.71 14.59 11,755,522 +1.83(+14.38%)
Aug 22, 2016 11.58 12.78 11.58 12.75 6,091,474 +0.94(+7.92%)
Aug 19, 2016 11.79 12.03 11.63 11.82 1,296,930 +0.02(+0.19%)
Aug 18, 2016 10.97 12.08 10.96 11.80 6,450,135 +0.32(+2.76%)
Aug 17, 2016 11.71 11.96 11.35 11.48 2,245,805 -0.38(-3.17%)
Aug 16, 2016 12.72 12.89 11.24 11.86 10,064,722 -0.03(-0.25%)
Aug 15, 2016 11.49 12.08 11.13 11.88 4,915,742 +0.83(+7.53%)
Aug 12, 2016 11.13 11.16 10.98 11.05 1,385,432 +0.04(+0.40%)
Aug 11, 2016 10.90 11.05 10.83 11.01 1,172,745 +0.11(+1.01%)
Aug 10, 2016 11.04 11.05 10.88 10.90 595,406 -0.07(-0.67%)
Aug 09, 2016 11.05 11.07 10.91 10.97 986,083 -0.02(-0.20%)
Aug 08, 2016 10.85 11.05 10.85 10.99 911,545 +0.15(+1.43%)
Aug 05, 2016 11.02 11.06 10.79 10.84 763,761 -0.13(-1.14%)
Aug 04, 2016 10.98 11.07 10.83 10.96 658,595 -0.03(-0.27%)
Aug 03, 2016 10.97 11.13 10.83 10.99 1,131,087 -0.07(-0.60%)
Aug 02, 2016 10.57 11.27 10.52 11.06 2,428,445 +0.42(+3.95%)
Aug 01, 2016 9.814 10.79 9.814 10.64 2,309,985 +0.89(+9.15%)
Jul 29, 2016 9.689 9.903 9.579 9.748 533,090 +0.01(+0.15%)
Jul 28, 2016 9.954 9.954 9.674 9.733 371,322 -0.13(-1.34%)
Jul 27, 2016 10.01 10.06 9.564 9.866 1,417,066 -0.08(-0.81%)
Jul 26, 2016 9.807 10.05 9.689 9.947 1,171,362 -0.02(-0.22%)
Jul 25, 2016 9.763 10.08 9.674 9.969 1,247,066 +0.28(+2.89%)
Jul 22, 2016 9.615 9.696 9.498 9.689 549,942 +0.13(+1.31%)
Jul 21, 2016 9.711 9.800 9.520 9.564 912,592 -0.09(-0.92%)
Jul 20, 2016 9.468 9.689 9.380 9.652 713,327 +0.24(+2.58%)
Jul 19, 2016 9.358 9.490 9.335 9.409 396,871 +0.01(+0.08%)
Jul 18, 2016 9.262 9.560 9.195 9.402 775,987 +0.19(+2.08%)
Jul 15, 2016 9.350 9.608 9.159 9.210 758,935 -0.14(-1.50%)
Jul 14, 2016 9.365 9.689 9.122 9.350 1,173,129 +0.35(+3.93%)
Jul 13, 2016 9.365 9.431 8.864 8.997 987,661 -0.30(-3.25%)
Jul 12, 2016 9.350 9.719 9.284 9.299 1,682,278 +0.05(+0.56%)
Jul 11, 2016 8.834 9.925 8.783 9.247 3,750,144 +0.64(+7.45%)
Jul 08, 2016 8.540 8.680 8.584 8.606 1,406,088 +0.02(+0.26%)
Jul 07, 2016 7.376 8.643 7.376 8.584 4,418,768 +1.69(+24.47%)
Jul 05, 2016 7.331 7.370 6.543 6.897 1,635,135 -0.43(-5.93%)
Jul 01, 2016 7.442 7.331 7.331 7.331 812,415 -0.12(-1.58%)
Jun 30, 2016 7.368 7.567 7.132 7.449 1,507,423 -0.05(-0.69%)
Jun 29, 2016 7.759 7.825 7.376 7.501 1,003,835 -0.18(-2.40%)
Jun 28, 2016 7.589 7.825 7.589 7.685 654,511 +0.14(+1.86%)
Jun 27, 2016 7.773 7.818 7.479 7.545 1,191,889 -0.34(-4.30%)
Jun 24, 2016 7.427 7.972 7.294 7.884 1,691,503 -0.03(-0.37%)
Jun 23, 2016 7.987 8.083 7.737 7.913 1,653,939 -0.01(-0.09%)
Jun 22, 2016 8.311 8.311 7.869 7.921 1,553,509 -0.35(-4.19%)
Jun 21, 2016 8.532 8.595 8.230 8.267 436,792 -0.21(-2.52%)
Jun 20, 2016 8.451 8.746 8.325 8.481 605,328 +0.04(+0.52%)
Jun 17, 2016 8.274 8.488 8.171 8.437 1,042,727 +0.21(+2.51%)
Jun 16, 2016 8.790 8.871 8.120 8.230 1,525,919 -0.67(-7.53%)
Jun 15, 2016 8.761 8.930 8.694 8.901 962,152 +0.04(+0.50%)
Jun 14, 2016 9.055 9.092 8.672 8.857 818,063 -0.26(-2.83%)
Jun 13, 2016 8.915 9.262 8.915 9.114 503,878 +0.14(+1.56%)
Jun 10, 2016 9.144 9.166 8.952 8.974 922,167 -0.27(-2.87%)
Jun 09, 2016 9.254 9.394 9.181 9.240 258,334 -0.05(-0.56%)
Jun 08, 2016 9.416 9.468 9.243 9.291 419,468 -0.15(-1.64%)
Jun 07, 2016 9.439 9.516 9.358 9.446 425,099 -0.07(-0.77%)
Jun 06, 2016 9.284 9.579 9.210 9.520 861,091 +0.29(+3.11%)
Jun 03, 2016 9.284 9.306 9.114 9.232 492,456 -0.10(-1.11%)
Jun 02, 2016 9.387 9.394 9.254 9.335 358,932 +0.03(+0.32%)
Jun 01, 2016 9.321 9.490 9.173 9.306 1,009,315 -0.11(-1.17%)
May 31, 2016 9.299 9.424 9.173 9.416 1,446,401 +0.15(+1.67%)
May 27, 2016 8.967 9.262 9.262 9.262 788,121 +0.17(+1.86%)
May 26, 2016 8.857 9.195 8.810 9.092 807,623 +0.26(+2.92%)
May 25, 2016 9.284 9.321 8.775 8.834 1,925,069 -0.67(-7.05%)
May 24, 2016 9.100 9.564 8.879 9.505 1,725,369 +0.41(+4.45%)
May 23, 2016 9.262 9.424 8.997 9.100 982,353 -0.24(-2.53%)
May 20, 2016 8.967 9.343 8.886 9.335 1,397,692 +0.38(+4.19%)
May 19, 2016 9.490 9.608 8.842 8.960 2,202,337 -0.65(-6.75%)
May 18, 2016 9.468 9.660 9.284 9.608 2,640,717 +0.04(+0.38%)
May 17, 2016 9.188 9.630 8.731 9.571 5,057,160 +0.72(+8.16%)
May 16, 2016 8.768 9.063 8.702 8.849 3,385,730 +0.24(+2.83%)
May 13, 2016 9.166 9.358 8.488 8.606 3,005,555 +0.21(+2.46%)
May 12, 2016 7.950 8.540 7.928 8.400 8,232,723 +0.47(+5.95%)
May 11, 2016 9.210 9.306 7.847 7.928 8,077,946 -1.71(-17.74%)
May 10, 2016 9.527 9.873 9.277 9.638 2,985,983 +0.60(+6.60%)
May 09, 2016 10.68 10.68 8.930 9.041 7,238,852 -1.70(-15.84%)
May 06, 2016 10.70 11.04 10.54 10.74 4,067,045 -0.73(-6.36%)
May 05, 2016 12.13 12.19 10.18 11.47 8,736,479 -0.66(-5.41%)
May 04, 2016 12.11 12.22 12.09 12.13 1,101,024 +0.01(+0.12%)
May 03, 2016 12.13 12.22 12.08 12.11 633,008 -0.01(-0.12%)
May 02, 2016 12.11 12.15 12.08 12.13 666,897 +0.01(+0.12%)
Apr 29, 2016 12.16 12.25 12.09 12.11 1,042,643 -0.05(-0.42%)
Apr 28, 2016 12.19 12.26 12.14 12.16 869,495 +0.01(+0.06%)
Apr 27, 2016 12.16 12.19 12.11 12.16 841,911 -0.02(-0.18%)
Apr 26, 2016 12.16 12.19 12.10 12.18 1,158,182 +0.03(+0.24%)
Apr 25, 2016 12.14 12.17 12.08 12.15 903,429 +0.03(+0.24%)
Apr 22, 2016 12.15 12.19 12.11 12.12 780,892 -0.05(-0.42%)
Apr 21, 2016 12.12 12.21 12.12 12.17 577,286 +0.01(+0.06%)
Apr 20, 2016 12.16 12.19 12.09 12.16 683,675 +0.00(+0.00%)
Apr 19, 2016 12.28 12.28 12.10 12.16 756,381 -0.09(-0.72%)
Apr 18, 2016 12.07 12.28 12.06 12.25 914,327 +0.10(+0.85%)
Apr 15, 2016 12.16 12.16 12.08 12.15 471,767 +0.04(+0.37%)
Apr 14, 2016 12.08 12.15 12.00 12.11 856,702 +0.01(+0.12%)
Apr 13, 2016 12.16 12.25 11.97 12.09 1,201,404 +0.00(+0.00%)
Apr 12, 2016 12.27 12.28 12.01 12.09 1,915,714 -0.13(-1.03%)
Apr 11, 2016 12.20 12.33 12.04 12.22 1,543,919 +0.12(+0.97%)
Apr 08, 2016 11.90 12.33 11.90 12.10 2,433,221 +0.08(+0.67%)
Apr 07, 2016 11.80 12.08 11.50 12.02 5,274,168 +0.16(+1.37%)
Apr 06, 2016 10.46 11.98 10.39 11.86 21,188,426 +2.98(+33.64%)
Apr 05, 2016 8.893 8.960 8.488 8.871 2,509,235 -0.11(-1.23%)
Apr 04, 2016 8.090 9.033 8.083 8.982 5,575,992 +0.93(+11.53%)
Apr 01, 2016 8.171 8.260 7.788 8.053 2,025,697 -0.23(-2.76%)
Mar 31, 2016 8.466 8.532 8.171 8.282 1,303,691 -0.14(-1.66%)
Mar 30, 2016 8.613 8.930 8.400 8.422 2,156,141 -0.06(-0.70%)
Mar 29, 2016 8.739 8.739 8.429 8.481 1,819,607 -0.29(-3.36%)
Mar 28, 2016 8.915 8.960 8.665 8.775 697,340 -0.20(-2.22%)
Mar 24, 2016 8.842 8.974 8.974 8.974 1,010,837 +0.01(+0.08%)
Mar 23, 2016 9.394 9.439 8.879 8.967 1,174,087 -0.41(-4.40%)
Mar 22, 2016 9.431 9.505 9.335 9.380 609,671 -0.11(-1.16%)
Mar 21, 2016 9.402 9.579 9.328 9.490 1,024,950 +0.07(+0.70%)
Mar 18, 2016 8.842 9.512 8.768 9.424 1,660,438 +0.60(+6.85%)
Mar 17, 2016 8.842 8.871 8.584 8.820 1,165,914 -0.21(-2.29%)
Mar 16, 2016 8.658 9.092 8.599 9.026 1,277,566 +0.15(+1.74%)
Mar 15, 2016 9.512 9.512 8.584 8.871 3,473,791 -0.83(-8.51%)
Mar 14, 2016 9.623 9.800 9.549 9.696 1,152,830 +0.01(+0.15%)
Mar 11, 2016 9.660 9.715 9.306 9.682 992,352 +0.24(+2.58%)
Mar 10, 2016 9.910 9.947 9.151 9.439 1,780,479 -0.52(-5.25%)
Mar 09, 2016 10.01 10.26 9.652 9.962 1,234,540 +0.01(+0.07%)
Mar 08, 2016 9.778 10.23 9.778 9.954 1,582,867 +0.13(+1.27%)
Mar 07, 2016 10.32 10.85 9.475 9.829 5,681,622 -0.18(-1.77%)
Mar 04, 2016 9.151 10.13 9.151 10.01 2,580,864 +0.69(+7.35%)
Mar 03, 2016 8.960 9.726 8.908 9.321 3,548,581 +0.36(+4.03%)
Mar 02, 2016 9.004 9.055 8.775 8.960 981,128 +0.11(+1.25%)
Mar 01, 2016 8.709 8.952 8.687 8.849 1,506,214 +0.17(+1.95%)
Feb 29, 2016 8.768 8.857 8.591 8.680 1,147,921 -0.13(-1.51%)
Feb 26, 2016 9.085 9.173 8.746 8.812 1,504,318 +0.02(+0.25%)
Feb 25, 2016 8.348 8.798 8.282 8.790 1,758,357 -0.12(-1.32%)
Feb 24, 2016 8.864 8.930 8.186 8.908 3,521,972 +0.07(+0.75%)
Feb 23, 2016 8.326 9.033 8.223 8.842 9,332,478 +1.46(+19.76%)
Feb 22, 2016 6.933 7.626 6.933 7.383 1,925,080 +0.56(+8.21%)
Feb 19, 2016 6.653 6.845 6.469 6.823 907,838 +0.18(+2.66%)
Feb 18, 2016 6.742 6.801 6.602 6.646 732,008 -0.10(-1.42%)
Feb 17, 2016 6.543 6.970 6.197 6.742 2,869,495 +0.28(+4.33%)
Feb 16, 2016 5.799 6.513 5.755 6.462 2,592,702 +0.94(+17.09%)
Feb 12, 2016 5.946 5.519 5.519 5.519 2,378,887 -0.22(-3.85%)
Feb 11, 2016 5.747 5.880 4.951 5.740 4,475,341 -0.11(-1.89%)
Feb 10, 2016 6.116 6.131 5.732 5.850 2,244,139 -0.11(-1.85%)
Feb 09, 2016 6.882 7.184 5.876 5.961 3,697,541 -1.02(-14.66%)
Feb 08, 2016 7.648 7.648 6.827 6.985 2,000,562 -0.70(-9.11%)
Feb 05, 2016 7.987 8.120 7.663 7.685 1,687,244 -0.32(-4.05%)
Feb 04, 2016 7.854 8.127 7.729 8.009 1,948,595 +0.17(+2.16%)
Feb 03, 2016 8.238 8.252 7.611 7.840 2,320,391 -0.39(-4.74%)
Feb 02, 2016 8.658 8.680 8.201 8.230 1,757,237 -0.43(-5.02%)
Feb 01, 2016 8.687 8.820 8.540 8.665 865,150 -0.11(-1.26%)
Jan 29, 2016 8.702 8.915 8.635 8.775 740,852 +0.12(+1.36%)
Jan 28, 2016 8.827 8.952 8.599 8.658 797,145 -0.13(-1.51%)
Jan 27, 2016 9.092 9.129 8.761 8.790 695,717 -0.32(-3.56%)
Jan 26, 2016 8.849 9.137 8.680 9.114 996,979 +0.21(+2.40%)
Jan 25, 2016 9.195 9.218 8.886 8.901 921,166 -0.24(-2.58%)
Jan 22, 2016 9.439 9.571 9.136 9.137 1,560,448 -0.06(-0.64%)
Jan 21, 2016 8.989 9.549 8.694 9.195 1,341,463 +0.14(+1.55%)
Jan 20, 2016 9.284 9.431 8.510 9.055 2,541,048 -0.38(-3.98%)
Jan 19, 2016 9.932 10.13 9.203 9.431 2,618,931 -0.14(-1.46%)
Jan 15, 2016 9.903 9.571 9.571 9.571 1,636,096 -0.38(-3.85%)
Jan 14, 2016 10.17 10.17 9.726 9.954 1,142,649 -0.07(-0.66%)
Jan 13, 2016 10.11 10.32 9.940 10.02 1,514,066 -0.14(-1.38%)
Jan 12, 2016 9.836 10.22 9.733 10.16 2,404,154 +0.26(+2.60%)
Jan 11, 2016 10.34 10.34 9.645 9.903 3,850,467 -0.66(-6.21%)
Jan 08, 2016 11.02 11.04 10.53 10.56 2,180,673 -0.06(-0.55%)
Jan 07, 2016 11.16 11.30 10.61 10.62 2,407,364 -0.84(-7.33%)
Jan 06, 2016 11.39 11.72 11.29 11.46 1,408,230 -0.07(-0.58%)
Jan 05, 2016 11.46 11.84 11.41 11.52 1,290,329 +0.13(+1.16%)
Jan 04, 2016 11.53 11.53 11.20 11.39 1,997,319 -0.41(-3.50%)
Dec 31, 2015 11.79 11.80 11.80 11.80 959,263 -0.02(-0.19%)
Dec 30, 2015 11.90 11.90 11.77 11.83 896,869 -0.06(-0.50%)
Dec 29, 2015 11.87 11.97 11.79 11.88 820,348 +0.07(+0.56%)
Dec 28, 2015 12.10 12.15 11.79 11.82 1,084,036 -0.33(-2.73%)
Dec 24, 2015 12.06 12.15 12.15 12.15 574,635 +0.05(+0.43%)
Dec 23, 2015 12.15 12.16 11.96 12.10 1,419,927 -0.03(-0.24%)
Dec 22, 2015 11.81 12.16 11.81 12.13 1,962,506 +0.30(+2.55%)
Dec 21, 2015 11.69 11.97 11.63 11.83 2,157,410 +0.29(+2.56%)
Dec 18, 2015 11.49 11.77 11.29 11.53 1,634,884 +0.24(+2.15%)
Dec 17, 2015 11.69 11.69 11.22 11.29 926,571 -0.26(-2.23%)
Dec 16, 2015 11.42 11.70 11.41 11.55 1,141,539 +0.15(+1.29%)
Dec 15, 2015 11.13 11.42 11.04 11.40 1,534,990 +0.33(+3.00%)
Dec 14, 2015 10.83 11.12 10.80 11.07 1,089,591 +0.25(+2.32%)
Dec 11, 2015 11.04 11.07 10.48 10.82 1,202,961 -0.18(-1.61%)
Dec 10, 2015 11.05 11.08 10.76 10.99 1,574,608 -0.05(-0.47%)
Dec 09, 2015 11.16 11.30 10.98 11.04 1,386,459 -0.12(-1.06%)
Dec 08, 2015 11.04 11.24 10.95 11.16 2,752,627 +0.01(+0.07%)
Dec 07, 2015 10.57 11.21 10.57 11.16 2,599,989 +0.67(+6.39%)
Dec 04, 2015 10.34 10.58 10.34 10.48 2,584,320 +0.10(+0.99%)
Dec 03, 2015 10.37 10.52 10.25 10.38 2,904,257 +0.12(+1.15%)
Dec 02, 2015 10.23 10.41 10.19 10.26 2,118,124 -0.02(-0.21%)
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.