Hello Group Inc ADR (NQ: MOMO )

6.210 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 10.03 10.47 9.999 10.29 2,581,628 +0.51(+5.20%)
Nov 30, 2015 9.733 10.08 9.689 9.778 2,191,307 +0.05(+0.53%)
Nov 27, 2015 9.726 9.859 9.571 9.726 892,004 -0.15(-1.49%)
Nov 25, 2015 9.711 9.873 9.873 9.873 1,551,000 -0.01(-0.15%)
Nov 24, 2015 9.991 10.18 9.741 9.888 1,987,029 -0.39(-3.80%)
Nov 23, 2015 9.490 10.38 9.468 10.28 2,002,299 +0.77(+8.14%)
Nov 20, 2015 9.321 9.704 9.299 9.505 1,942,776 +0.06(+0.62%)
Nov 19, 2015 9.416 9.590 9.218 9.446 2,562,024 +0.14(+1.50%)
Nov 18, 2015 9.247 9.424 9.218 9.306 1,052,463 +0.02(+0.24%)
Nov 17, 2015 9.299 9.615 9.114 9.284 1,230,492 -0.01(-0.16%)
Nov 16, 2015 9.284 9.453 8.960 9.299 2,431,602 -0.04(-0.39%)
Nov 13, 2015 9.571 9.888 9.284 9.335 1,341,731 -0.43(-4.38%)
Nov 12, 2015 9.512 9.813 9.380 9.763 1,029,456 +0.35(+3.68%)
Nov 11, 2015 9.770 9.770 9.394 9.416 2,124,913 -0.29(-3.03%)
Nov 10, 2015 9.836 10.02 9.623 9.711 1,027,001 -0.09(-0.90%)
Nov 09, 2015 10.51 10.62 9.704 9.800 2,036,489 -0.66(-6.27%)
Nov 06, 2015 10.12 10.52 10.06 10.46 1,310,758 +0.57(+5.74%)
Nov 05, 2015 10.07 10.30 9.785 9.888 573,623 -0.27(-2.68%)
Nov 04, 2015 9.836 10.34 9.807 10.16 2,412,566 +0.33(+3.37%)
Nov 03, 2015 9.520 9.888 9.512 9.829 799,268 +0.33(+3.49%)
Nov 02, 2015 9.873 9.894 9.431 9.498 1,457,713 -0.40(-4.02%)
Oct 30, 2015 9.814 10.05 9.800 9.895 991,601 +0.12(+1.21%)
Oct 29, 2015 9.328 9.984 9.328 9.778 1,538,843 +0.36(+3.83%)
Oct 28, 2015 9.505 9.505 9.328 9.416 569,111 -0.04(-0.47%)
Oct 27, 2015 9.321 9.475 9.240 9.461 576,246 +0.14(+1.50%)
Oct 26, 2015 9.350 9.542 9.210 9.321 1,231,488 -0.07(-0.78%)
Oct 23, 2015 9.579 9.652 9.291 9.394 794,325 +0.04(+0.47%)
Oct 22, 2015 9.571 9.630 9.299 9.350 758,776 -0.13(-1.32%)
Oct 21, 2015 9.682 9.682 9.380 9.475 570,565 -0.21(-2.13%)
Oct 20, 2015 9.748 9.816 9.652 9.682 545,872 -0.04(-0.38%)
Oct 19, 2015 9.667 9.800 9.505 9.719 914,122 +0.06(+0.61%)
Oct 16, 2015 9.726 9.954 9.586 9.660 1,380,449 +0.07(+0.77%)
Oct 15, 2015 9.490 9.800 9.394 9.586 1,094,873 +0.17(+1.80%)
Oct 14, 2015 9.851 9.976 9.332 9.416 1,198,724 -0.40(-4.05%)
Oct 13, 2015 9.888 10.04 9.719 9.814 996,847 -0.13(-1.33%)
Oct 12, 2015 9.394 9.999 9.394 9.947 1,214,257 +0.65(+6.97%)
Oct 09, 2015 9.586 9.763 9.218 9.299 1,891,585 -0.27(-2.77%)
Oct 08, 2015 9.505 9.630 9.372 9.564 640,698 +0.00(+0.00%)
Oct 07, 2015 9.748 9.822 9.372 9.564 1,398,590 -0.01(-0.15%)
Oct 06, 2015 9.630 9.696 9.512 9.579 684,280 +0.00(+0.00%)
Oct 05, 2015 9.682 9.947 9.446 9.579 1,336,486 +0.00(+0.00%)
Oct 02, 2015 9.284 9.711 9.210 9.579 1,014,670 +0.38(+4.08%)
Oct 01, 2015 9.247 9.387 9.107 9.203 522,121 -0.01(-0.08%)
Sep 30, 2015 8.989 9.409 8.961 9.210 1,048,791 +0.29(+3.22%)
Sep 29, 2015 8.834 8.982 8.709 8.923 292,081 +0.04(+0.50%)
Sep 28, 2015 9.078 9.306 8.680 8.879 737,231 -0.30(-3.29%)
Sep 25, 2015 8.871 10.06 8.871 9.181 1,724,483 +0.31(+3.49%)
Sep 24, 2015 8.068 8.967 8.068 8.871 1,446,330 +0.80(+9.85%)
Sep 23, 2015 8.134 8.193 8.017 8.075 358,674 -0.07(-0.90%)
Sep 22, 2015 8.068 8.330 8.024 8.149 782,165 +0.01(+0.18%)
Sep 21, 2015 8.179 8.518 8.112 8.134 689,011 +0.04(+0.45%)
Sep 18, 2015 8.009 8.149 8.009 8.098 202,508 -0.04(-0.45%)
Sep 17, 2015 8.039 8.289 8.039 8.134 496,591 +0.03(+0.36%)
Sep 16, 2015 8.149 8.304 8.046 8.105 1,358,531 +0.01(+0.18%)
Sep 15, 2015 8.142 8.223 7.877 8.090 596,003 -0.03(-0.36%)
Sep 14, 2015 8.473 8.510 8.061 8.120 773,120 -0.37(-4.34%)
Sep 11, 2015 8.503 8.503 8.282 8.488 603,218 -0.03(-0.35%)
Sep 10, 2015 8.429 8.547 8.245 8.518 697,230 +0.02(+0.26%)
Sep 09, 2015 8.252 8.577 8.252 8.495 1,077,814 +0.40(+4.91%)
Sep 08, 2015 8.341 8.518 8.039 8.098 1,411,730 +0.11(+1.38%)
Sep 04, 2015 8.009 7.987 7.987 7.987 408,107 -0.10(-1.19%)
Sep 03, 2015 8.105 8.164 7.994 8.083 274,796 -0.01(-0.18%)
Sep 02, 2015 8.348 8.554 8.024 8.098 572,439 -0.21(-2.57%)
Sep 01, 2015 8.400 8.540 8.186 8.311 806,503 -0.28(-3.26%)
Aug 31, 2015 9.100 9.157 8.569 8.591 534,359 -0.52(-5.74%)
Aug 28, 2015 8.923 9.284 8.923 9.114 584,062 +0.05(+0.57%)
Aug 27, 2015 9.343 9.556 8.842 9.063 2,036,629 +0.27(+3.02%)
Aug 26, 2015 9.321 9.387 8.510 8.798 1,130,319 -0.35(-3.86%)
Aug 25, 2015 9.630 9.770 9.137 9.151 775,973 +0.10(+1.06%)
Aug 24, 2015 9.137 9.505 7.950 9.055 3,016,753 -1.10(-10.81%)
Aug 21, 2015 10.82 10.82 9.800 10.15 2,426,722 -0.76(-6.95%)
Aug 20, 2015 11.42 11.77 10.79 10.91 3,447,304 -0.86(-7.32%)
Aug 19, 2015 11.77 11.97 11.53 11.77 1,054,130 -0.10(-0.87%)
Aug 18, 2015 11.91 12.02 11.72 11.88 390,737 -0.18(-1.47%)
Aug 17, 2015 11.85 12.17 11.85 12.05 738,128 +0.17(+1.43%)
Aug 14, 2015 11.52 11.95 11.52 11.88 398,847 +0.30(+2.61%)
Aug 13, 2015 11.55 11.80 11.55 11.58 506,368 +0.03(+0.25%)
Aug 12, 2015 11.57 11.75 11.49 11.55 858,383 -0.15(-1.32%)
Aug 11, 2015 12.01 12.16 11.64 11.71 338,325 -0.43(-3.52%)
Aug 10, 2015 11.90 12.17 11.79 12.14 217,230 +0.38(+3.26%)
Aug 07, 2015 11.81 12.02 11.74 11.75 255,687 -0.07(-0.56%)
Aug 06, 2015 12.04 12.22 11.70 11.82 390,327 -0.27(-2.20%)
Aug 05, 2015 12.13 12.53 12.02 12.08 724,393 -0.04(-0.36%)
Aug 04, 2015 12.10 12.22 12.02 12.13 441,615 -0.04(-0.36%)
Aug 03, 2015 11.89 12.22 11.73 12.17 683,698 +0.24(+2.04%)
Jul 31, 2015 11.90 12.05 11.86 11.93 205,276 +0.01(+0.06%)
Jul 30, 2015 11.65 12.02 11.64 11.92 522,973 +0.09(+0.75%)
Jul 29, 2015 11.74 11.99 11.57 11.83 287,726 +0.09(+0.75%)
Jul 28, 2015 11.58 11.80 11.36 11.74 540,424 +0.16(+1.40%)
Jul 27, 2015 11.49 11.70 11.30 11.58 562,043 -0.18(-1.57%)
Jul 24, 2015 11.78 11.89 11.65 11.77 255,955 -0.02(-0.19%)
Jul 23, 2015 11.97 12.27 11.72 11.79 654,012 -0.15(-1.23%)
Jul 22, 2015 11.59 11.97 11.59 11.94 250,718 +0.20(+1.69%)
Jul 21, 2015 11.69 11.79 11.57 11.74 395,597 +0.00(+0.00%)
Jul 20, 2015 11.78 12.07 11.57 11.74 820,948 -0.05(-0.44%)
Jul 17, 2015 11.79 11.90 11.52 11.79 831,704 +0.17(+1.46%)
Jul 16, 2015 11.59 11.77 11.58 11.62 1,044,419 +0.15(+1.28%)
Jul 15, 2015 11.79 11.79 11.18 11.47 1,553,679 -0.39(-3.29%)
Jul 14, 2015 11.51 11.95 11.47 11.86 1,306,366 +0.27(+2.35%)
Jul 13, 2015 11.42 11.74 11.26 11.59 546,209 +0.33(+2.95%)
Jul 10, 2015 11.43 11.62 11.16 11.26 1,167,183 +0.17(+1.53%)
Jul 09, 2015 11.38 11.97 11.07 11.09 2,157,231 +1.01(+10.02%)
Jul 08, 2015 9.512 10.27 9.512 10.08 1,596,334 -0.21(-2.01%)
Jul 07, 2015 10.74 11.18 9.431 10.29 3,457,462 -0.58(-5.36%)
Jul 06, 2015 11.64 11.66 10.71 10.87 2,841,985 -1.00(-8.44%)
Jul 02, 2015 11.79 11.87 11.87 11.87 463,888 +0.17(+1.45%)
Jul 01, 2015 11.89 12.08 11.64 11.70 1,216,300 -0.16(-1.37%)
Jun 30, 2015 11.94 12.28 11.74 11.86 1,648,449 +0.20(+1.71%)
Jun 29, 2015 11.83 12.16 11.64 11.66 1,629,964 -0.52(-4.23%)
Jun 26, 2015 12.44 12.47 11.97 12.18 1,604,658 -0.39(-3.11%)
Jun 25, 2015 12.60 12.67 12.42 12.57 1,587,144 -0.12(-0.93%)
Jun 24, 2015 12.70 12.95 12.64 12.69 1,746,472 -0.01(-0.12%)
Jun 23, 2015 12.72 13.09 12.58 12.70 8,502,413 +1.14(+9.88%)
Jun 22, 2015 12.42 12.53 11.52 11.56 2,125,415 -0.84(-6.77%)
Jun 19, 2015 12.47 12.75 12.23 12.40 3,628,758 -0.12(-0.94%)
Jun 18, 2015 12.16 12.81 12.06 12.52 2,749,113 +0.43(+3.53%)
Jun 17, 2015 11.72 12.59 11.67 12.09 5,932,149 +0.60(+5.19%)
Jun 16, 2015 11.43 11.63 11.15 11.49 2,729,543 -0.02(-0.19%)
Jun 15, 2015 11.66 11.70 11.13 11.52 4,221,546 -0.01(-0.13%)
Jun 12, 2015 11.38 11.77 11.16 11.53 4,602,446 +0.14(+1.23%)
Jun 11, 2015 11.64 11.79 11.34 11.39 3,059,919 -0.25(-2.15%)
Jun 10, 2015 11.50 11.86 11.49 11.64 2,448,420 -0.15(-1.25%)
Jun 09, 2015 12.20 12.56 11.10 11.79 5,336,561 -0.77(-6.10%)
Jun 08, 2015 12.75 13.35 12.53 12.56 2,032,449 -0.07(-0.53%)
Jun 05, 2015 12.53 13.34 12.16 12.62 2,789,178 +0.11(+0.88%)
Jun 04, 2015 12.76 13.33 12.47 12.51 1,459,924 -0.39(-3.03%)
Jun 03, 2015 12.73 12.97 12.46 12.90 822,061 +0.34(+2.70%)
Jun 02, 2015 12.58 13.19 12.46 12.56 1,240,292 +0.02(+0.18%)
Jun 01, 2015 13.63 13.93 12.49 12.54 1,819,661 -0.77(-5.76%)
May 29, 2015 13.58 14.07 13.09 13.31 1,094,327 -0.21(-1.53%)
May 28, 2015 13.78 13.79 12.30 13.51 2,332,944 -0.57(-4.03%)
May 27, 2015 13.91 14.66 13.52 14.08 1,701,063 +0.13(+0.90%)
May 26, 2015 13.18 14.24 12.74 13.96 3,148,064 +0.77(+5.81%)
May 22, 2015 12.51 13.19 13.19 13.19 2,796,089 +0.77(+6.23%)
May 21, 2015 12.97 13.54 11.95 12.42 3,046,776 -0.26(-2.04%)
May 20, 2015 11.66 14.11 11.32 12.67 8,499,244 +0.69(+5.72%)
May 19, 2015 11.21 12.05 10.72 11.99 12,649,148 +2.54(+26.91%)
May 18, 2015 9.063 9.696 8.857 9.446 2,012,125 +0.32(+3.47%)
May 15, 2015 9.203 9.394 8.643 9.129 953,346 +0.01(+0.08%)
May 14, 2015 8.149 9.195 8.017 9.122 1,411,754 +1.03(+12.75%)
May 13, 2015 8.238 8.348 8.075 8.090 310,252 -0.09(-1.08%)
May 12, 2015 8.105 8.333 7.972 8.179 405,386 +0.02(+0.27%)
May 11, 2015 8.341 8.540 8.112 8.157 562,431 -0.16(-1.95%)
May 08, 2015 8.112 8.473 8.075 8.319 308,722 +0.27(+3.29%)
May 07, 2015 8.105 8.289 7.958 8.053 164,294 -0.02(-0.27%)
May 06, 2015 7.994 8.179 7.862 8.075 156,389 +0.06(+0.74%)
May 05, 2015 8.289 8.297 7.781 8.017 265,477 -0.28(-3.37%)
May 04, 2015 8.260 8.437 8.157 8.297 1,026,398 +0.07(+0.81%)
May 01, 2015 8.142 8.333 8.031 8.230 271,575 +0.09(+1.09%)
Apr 30, 2015 8.326 8.414 8.031 8.142 433,830 -0.23(-2.73%)
Apr 29, 2015 8.495 8.643 8.326 8.370 277,058 -0.25(-2.91%)
Apr 28, 2015 9.225 9.377 8.547 8.621 716,914 -0.17(-1.93%)
Apr 27, 2015 9.137 9.137 8.702 8.790 737,216 -0.35(-3.87%)
Apr 24, 2015 8.400 9.188 8.400 9.144 802,360 +0.75(+8.96%)
Apr 23, 2015 8.179 8.694 8.179 8.392 769,079 +0.14(+1.70%)
Apr 22, 2015 8.157 8.643 8.072 8.252 959,046 +0.15(+1.82%)
Apr 21, 2015 8.171 8.207 8.061 8.105 375,972 +0.01(+0.09%)
Apr 20, 2015 8.105 8.302 7.921 8.098 420,117 +0.05(+0.64%)
Apr 17, 2015 8.223 8.451 8.002 8.046 285,565 -0.25(-3.02%)
Apr 16, 2015 8.127 8.400 8.070 8.297 315,683 +0.20(+2.46%)
Apr 15, 2015 8.392 8.392 8.031 8.098 495,622 -0.31(-3.68%)
Apr 14, 2015 8.149 8.444 8.053 8.407 250,133 +0.15(+1.87%)
Apr 13, 2015 8.466 8.790 8.046 8.252 472,760 -0.24(-2.78%)
Apr 10, 2015 8.842 8.974 8.488 8.488 261,195 -0.32(-3.68%)
Apr 09, 2015 8.186 8.930 8.031 8.812 1,078,253 +0.58(+7.07%)
Apr 08, 2015 7.619 8.466 7.619 8.230 637,696 +0.49(+6.38%)
Apr 07, 2015 7.818 8.031 7.707 7.737 216,464 -0.26(-3.23%)
Apr 06, 2015 7.685 8.098 7.626 7.994 362,559 +0.25(+3.23%)
Apr 02, 2015 7.648 7.744 7.744 7.744 1,327,606 -0.06(-0.76%)
Apr 01, 2015 7.832 7.913 7.479 7.803 425,452 -0.01(-0.09%)
Mar 31, 2015 7.751 7.840 7.663 7.810 415,584 +0.07(+0.95%)
Mar 30, 2015 7.869 8.017 7.663 7.737 376,831 -0.15(-1.87%)
Mar 27, 2015 7.707 8.017 7.676 7.884 435,734 +0.13(+1.71%)
Mar 26, 2015 7.427 7.759 7.412 7.751 368,259 +0.17(+2.24%)
Mar 25, 2015 7.538 7.538 7.442 7.582 375,349 -0.11(-1.44%)
Mar 24, 2015 7.626 7.737 7.434 7.692 588,974 +0.03(+0.38%)
Mar 23, 2015 7.648 7.737 7.339 7.663 995,207 -0.01(-0.10%)
Mar 20, 2015 7.567 7.773 7.398 7.670 469,689 +0.29(+3.89%)
Mar 19, 2015 7.368 7.508 7.339 7.383 215,782 +0.01(+0.10%)
Mar 18, 2015 7.516 7.516 7.243 7.376 339,469 +0.01(+0.10%)
Mar 17, 2015 7.589 7.589 7.368 7.368 346,595 -0.22(-2.91%)
Mar 16, 2015 7.368 7.773 7.368 7.589 609,835 +0.21(+2.79%)
Mar 13, 2015 7.589 7.737 7.368 7.383 681,263 -0.19(-2.53%)
Mar 12, 2015 7.788 7.854 7.516 7.574 349,485 -0.25(-3.20%)
Mar 11, 2015 7.737 7.877 7.589 7.825 1,487,007 +0.13(+1.72%)
Mar 10, 2015 7.994 8.068 7.641 7.692 1,043,146 -0.36(-4.48%)
Mar 09, 2015 8.098 8.164 7.884 8.053 456,901 -0.07(-0.91%)
Mar 06, 2015 7.877 8.289 7.795 8.127 1,352,505 -0.04(-0.54%)
Mar 05, 2015 9.284 9.284 7.737 8.171 2,690,690 -1.08(-11.63%)
Mar 04, 2015 8.893 9.468 8.974 9.247 1,578,492 +0.27(+3.04%)
Mar 03, 2015 8.761 9.173 8.628 8.974 1,875,221 +0.13(+1.50%)
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.