Calix Inc (NY: CALX )

43.39 USD -2.72 (-5.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.950 8.060 7.830 8.000 307,118 +0.00(+0.00%)
May 28, 2015 7.850 8.000 7.800 8.000 304,754 +0.11(+1.39%)
May 27, 2015 7.760 7.970 7.660 7.890 230,188 +0.13(+1.68%)
May 26, 2015 7.900 7.930 7.750 7.760 200,706 -0.15(-1.90%)
May 22, 2015 7.950 7.910 7.910 7.910 373,100 +0.00(+0.00%)
May 21, 2015 7.830 7.930 7.810 7.910 279,690 +0.12(+1.54%)
May 20, 2015 7.600 7.850 7.580 7.790 339,071 +0.16(+2.10%)
May 19, 2015 7.850 7.850 7.620 7.630 214,958 -0.27(-3.42%)
May 18, 2015 7.680 7.920 7.650 7.900 231,024 +0.22(+2.86%)
May 15, 2015 7.630 7.875 7.590 7.680 519,202 +0.06(+0.79%)
May 14, 2015 7.530 7.710 7.500 7.620 605,831 +0.13(+1.74%)
May 13, 2015 7.450 7.510 7.370 7.490 241,392 +0.09(+1.22%)
May 12, 2015 7.480 7.530 7.270 7.400 203,229 -0.11(-1.46%)
May 11, 2015 7.510 7.600 7.500 7.510 194,783 +0.02(+0.27%)
May 08, 2015 7.580 7.580 7.410 7.490 388,497 +0.05(+0.67%)
May 07, 2015 7.450 7.730 7.390 7.440 455,576 +0.03(+0.40%)
May 06, 2015 7.560 7.600 7.340 7.410 398,935 -0.14(-1.85%)
May 05, 2015 7.380 7.560 7.360 7.550 789,843 +0.17(+2.30%)
May 04, 2015 7.330 7.480 7.290 7.380 667,321 +0.09(+1.23%)
May 01, 2015 7.400 7.510 7.250 7.290 837,677 -0.10(-1.35%)
Apr 30, 2015 7.900 7.970 7.370 7.390 1,070,924 -0.61(-7.63%)
Apr 29, 2015 7.480 8.490 7.320 8.000 1,077,709 -0.69(-7.94%)
Apr 28, 2015 8.420 8.740 8.370 8.690 453,966 +0.27(+3.21%)
Apr 27, 2015 8.440 8.610 8.400 8.420 285,400 -0.02(-0.24%)
Apr 24, 2015 8.570 8.620 8.420 8.440 247,073 -0.05(-0.59%)
Apr 23, 2015 8.450 8.550 8.430 8.490 216,229 +0.01(+0.12%)
Apr 22, 2015 8.570 8.570 8.430 8.480 250,860 -0.07(-0.82%)
Apr 21, 2015 8.650 8.650 8.520 8.550 135,576 -0.07(-0.81%)
Apr 20, 2015 8.610 8.670 8.480 8.620 194,932 +0.09(+1.06%)
Apr 17, 2015 8.690 8.770 8.420 8.530 161,763 -0.22(-2.51%)
Apr 16, 2015 8.700 8.810 8.700 8.750 69,191 +0.00(+0.00%)
Apr 15, 2015 8.840 8.840 8.650 8.750 205,718 -0.01(-0.11%)
Apr 14, 2015 8.730 8.880 8.690 8.760 299,988 +0.06(+0.69%)
Apr 13, 2015 8.560 8.750 8.550 8.700 371,469 +0.13(+1.52%)
Apr 10, 2015 8.530 8.600 8.470 8.570 226,736 +0.04(+0.47%)
Apr 09, 2015 8.640 8.660 8.410 8.530 129,237 -0.08(-0.93%)
Apr 08, 2015 8.600 8.650 8.380 8.610 181,125 -0.03(-0.35%)
Apr 07, 2015 8.600 8.710 8.570 8.640 99,272 +0.02(+0.23%)
Apr 06, 2015 8.610 8.680 8.490 8.620 125,842 -0.02(-0.23%)
Apr 02, 2015 8.470 8.640 8.640 8.640 141,400 +0.19(+2.25%)
Apr 01, 2015 8.380 8.560 8.350 8.450 253,066 +0.06(+0.72%)
Mar 31, 2015 8.180 8.430 8.180 8.390 333,745 +0.13(+1.57%)
Mar 30, 2015 8.200 8.300 8.180 8.260 113,444 +0.07(+0.85%)
Mar 27, 2015 8.280 8.350 8.150 8.190 183,164 -0.11(-1.33%)
Mar 26, 2015 8.410 8.470 8.280 8.300 136,233 -0.13(-1.54%)
Mar 25, 2015 8.600 8.650 8.370 8.430 171,618 -0.18(-2.09%)
Mar 24, 2015 8.860 8.880 8.560 8.610 177,435 -0.30(-3.37%)
Mar 23, 2015 8.900 8.980 8.780 8.910 208,328 +0.01(+0.11%)
Mar 20, 2015 8.800 8.930 8.700 8.900 285,688 +0.15(+1.71%)
Mar 19, 2015 8.740 8.850 8.640 8.750 186,441 -0.01(-0.11%)
Mar 18, 2015 8.560 8.800 8.530 8.760 169,973 +0.18(+2.10%)
Mar 17, 2015 8.530 8.635 8.530 8.580 139,898 -0.04(-0.46%)
Mar 16, 2015 8.700 8.700 8.560 8.620 113,698 -0.02(-0.23%)
Mar 13, 2015 8.560 8.700 8.440 8.640 143,358 +0.05(+0.58%)
Mar 12, 2015 8.670 8.780 8.530 8.590 162,406 +0.01(+0.12%)
Mar 11, 2015 8.300 8.640 8.270 8.580 358,042 +0.32(+3.87%)
Mar 10, 2015 8.350 8.430 8.250 8.260 220,930 -0.15(-1.78%)
Mar 09, 2015 8.400 8.470 8.270 8.410 228,051 +0.06(+0.72%)
Mar 06, 2015 8.340 8.430 8.300 8.350 202,021 -0.04(-0.48%)
Mar 05, 2015 8.340 8.540 8.230 8.390 209,563 +0.04(+0.48%)
Mar 04, 2015 8.530 8.560 8.300 8.350 207,220 -0.21(-2.45%)
Mar 03, 2015 8.680 8.830 8.530 8.560 361,802 -0.10(-1.15%)
Mar 02, 2015 8.740 8.870 8.530 8.660 450,010 -0.08(-0.92%)
Feb 27, 2015 8.470 8.780 8.370 8.740 515,801 +0.30(+3.55%)
Feb 26, 2015 8.430 8.595 8.350 8.440 822,554 +0.04(+0.48%)
Feb 25, 2015 8.340 8.450 8.300 8.400 329,612 +0.08(+0.96%)
Feb 24, 2015 8.090 8.370 8.090 8.320 318,271 +0.21(+2.59%)
Feb 23, 2015 8.250 8.250 8.090 8.110 572,562 -0.10(-1.22%)
Feb 20, 2015 8.370 8.390 8.190 8.210 423,127 -0.14(-1.68%)
Feb 19, 2015 8.380 8.380 8.250 8.350 461,970 +0.00(+0.00%)
Feb 18, 2015 8.480 8.480 8.300 8.350 454,279 -0.13(-1.53%)
Feb 17, 2015 8.640 8.720 8.450 8.480 756,713 -0.17(-1.97%)
Feb 13, 2015 8.710 8.650 8.650 8.650 466,700 -0.03(-0.35%)
Feb 12, 2015 8.860 8.860 8.660 8.680 284,459 -0.07(-0.80%)
Feb 11, 2015 8.610 8.830 8.550 8.750 319,307 +0.14(+1.63%)
Feb 10, 2015 8.630 8.660 8.450 8.610 252,579 +0.04(+0.47%)
Feb 09, 2015 8.780 8.860 8.550 8.570 304,078 -0.19(-2.17%)
Feb 06, 2015 8.830 8.910 8.640 8.760 729,656 -0.02(-0.23%)
Feb 05, 2015 8.680 8.840 8.550 8.780 746,020 +0.11(+1.27%)
Feb 04, 2015 9.010 9.500 8.450 8.670 3,202,010 -1.88(-17.82%)
Feb 03, 2015 10.23 10.63 10.12 10.55 538,063 +0.40(+3.94%)
Feb 02, 2015 9.620 10.26 9.600 10.15 405,711 +0.55(+5.73%)
Jan 30, 2015 9.690 9.930 9.600 9.600 231,548 -0.19(-1.94%)
Jan 29, 2015 9.990 9.990 9.500 9.790 249,176 -0.19(-1.90%)
Jan 28, 2015 10.06 10.13 9.930 9.980 218,394 +0.05(+0.50%)
Jan 27, 2015 9.870 10.10 9.820 9.930 104,307 -0.09(-0.90%)
Jan 26, 2015 9.900 10.11 9.810 10.02 115,885 +0.09(+0.91%)
Jan 23, 2015 10.07 10.20 9.900 9.930 213,347 -0.17(-1.68%)
Jan 22, 2015 9.750 10.10 9.580 10.10 241,702 +0.41(+4.23%)
Jan 21, 2015 9.570 9.950 9.510 9.690 221,368 +0.11(+1.15%)
Jan 20, 2015 9.390 9.605 9.220 9.580 302,848 +0.22(+2.35%)
Jan 16, 2015 9.100 9.420 9.050 9.360 229,630 +0.19(+2.07%)
Jan 15, 2015 9.660 9.660 9.050 9.170 226,276 -0.44(-4.58%)
Jan 14, 2015 9.500 9.690 9.440 9.610 133,920 +0.02(+0.21%)
Jan 13, 2015 9.760 9.990 9.420 9.590 143,826 -0.11(-1.13%)
Jan 12, 2015 9.740 9.800 9.590 9.700 175,161 -0.03(-0.31%)
Jan 09, 2015 9.700 9.900 9.580 9.730 149,106 +0.00(+0.00%)
Jan 08, 2015 9.740 9.950 9.690 9.730 104,976 +0.07(+0.72%)
Jan 07, 2015 9.860 9.860 9.520 9.660 170,513 -0.07(-0.72%)
Jan 06, 2015 9.820 9.900 9.420 9.730 256,468 -0.09(-0.92%)
Jan 05, 2015 9.880 9.990 9.670 9.820 135,605 -0.19(-1.90%)
Jan 02, 2015 10.08 10.15 9.760 10.01 164,745 -0.01(-0.10%)
Dec 31, 2014 10.10 10.02 10.02 10.02 149,600 -0.01(-0.10%)
Dec 30, 2014 9.770 10.09 9.680 10.03 172,261 +0.19(+1.93%)
Dec 29, 2014 10.09 10.18 9.820 9.840 154,282 -0.32(-3.15%)
Dec 26, 2014 10.22 10.33 10.12 10.16 65,958 -0.05(-0.49%)
Dec 24, 2014 10.38 10.21 10.21 10.21 131,000 -0.17(-1.64%)
Dec 23, 2014 10.41 10.46 10.28 10.38 144,060 -0.01(-0.10%)
Dec 22, 2014 10.20 10.44 10.14 10.39 210,175 +0.24(+2.36%)
Dec 19, 2014 10.10 10.21 10.05 10.15 246,402 +0.00(+0.00%)
Dec 18, 2014 10.00 10.25 9.840 10.15 233,190 +0.26(+2.63%)
Dec 17, 2014 9.500 9.910 9.420 9.890 185,570 +0.44(+4.66%)
Dec 16, 2014 9.350 9.710 9.250 9.450 265,729 +0.05(+0.53%)
Dec 15, 2014 9.670 9.760 9.350 9.400 283,222 -0.15(-1.57%)
Dec 12, 2014 9.820 9.840 9.550 9.550 259,484 -0.41(-4.12%)
Dec 11, 2014 9.910 10.19 9.810 9.960 223,191 +0.15(+1.53%)
Dec 10, 2014 10.29 10.42 9.800 9.810 248,021 -0.55(-5.31%)
Dec 09, 2014 9.970 10.51 9.890 10.36 321,219 +0.30(+2.98%)
Dec 08, 2014 10.11 10.33 10.02 10.06 156,356 -0.15(-1.47%)
Dec 05, 2014 10.19 10.45 10.19 10.21 247,454 +0.01(+0.10%)
Dec 04, 2014 10.55 10.62 10.16 10.20 265,919 -0.33(-3.13%)
Dec 03, 2014 10.30 10.61 10.30 10.53 215,404 +0.21(+2.03%)
Dec 02, 2014 10.12 10.49 10.02 10.32 358,336 +0.26(+2.58%)
Dec 01, 2014 10.53 10.55 9.890 10.06 487,193 -0.54(-5.09%)
Nov 28, 2014 10.69 10.97 10.55 10.60 270,919 -0.15(-1.40%)
Nov 26, 2014 10.81 10.75 10.75 10.75 204,100 +0.03(+0.28%)
Nov 25, 2014 10.49 10.79 10.47 10.72 227,578 +0.27(+2.58%)
Nov 24, 2014 10.51 10.66 10.40 10.45 255,297 -0.02(-0.19%)
Nov 21, 2014 11.17 11.24 10.42 10.47 492,367 -0.54(-4.90%)
Nov 20, 2014 10.57 11.02 10.49 11.01 206,622 +0.30(+2.80%)
Nov 19, 2014 10.70 10.79 10.53 10.71 232,281 -0.03(-0.28%)
Nov 18, 2014 10.71 10.90 10.69 10.74 254,034 +0.06(+0.56%)
Nov 17, 2014 10.94 11.04 10.65 10.68 266,960 -0.28(-2.55%)
Nov 14, 2014 10.78 11.09 10.74 10.96 270,848 +0.23(+2.14%)
Nov 13, 2014 11.09 11.26 10.67 10.73 457,553 -0.34(-3.07%)
Nov 12, 2014 11.21 11.34 11.04 11.07 487,762 -0.24(-2.12%)
Nov 11, 2014 11.42 11.60 11.24 11.31 331,874 -0.07(-0.62%)
Nov 10, 2014 11.35 11.51 11.29 11.38 472,571 -0.06(-0.52%)
Nov 07, 2014 11.41 11.49 11.15 11.44 467,805 +0.00(+0.00%)
Nov 06, 2014 11.01 11.53 10.95 11.44 633,182 +0.41(+3.72%)
Nov 05, 2014 11.04 11.13 10.85 11.03 231,138 +0.04(+0.36%)
Nov 04, 2014 10.83 11.41 10.79 10.99 791,512 +0.15(+1.38%)
Nov 03, 2014 10.81 10.99 10.71 10.84 448,450 +0.03(+0.28%)
Oct 31, 2014 10.88 10.97 10.65 10.81 856,948 +0.05(+0.46%)
Oct 30, 2014 9.460 11.09 9.460 10.76 2,826,598 +1.92(+21.72%)
Oct 29, 2014 8.780 9.060 8.680 8.840 838,384 +0.10(+1.14%)
Oct 28, 2014 8.620 8.770 8.550 8.740 861,895 +0.14(+1.63%)
Oct 27, 2014 8.750 8.760 8.840 8.600 153,250 -0.24(-2.71%)
Oct 24, 2014 8.820 8.990 8.620 8.840 204,613 -0.03(-0.34%)
Oct 23, 2014 8.650 8.950 8.640 8.870 200,511 +0.30(+3.50%)
Oct 22, 2014 8.800 8.880 8.560 8.570 156,736 -0.20(-2.28%)
Oct 21, 2014 8.950 8.960 8.710 8.770 338,449 -0.10(-1.13%)
Oct 20, 2014 8.760 8.970 8.760 8.870 136,847 +0.06(+0.68%)
Oct 17, 2014 9.000 9.110 8.800 8.810 219,552 -0.17(-1.89%)
Oct 16, 2014 8.860 9.160 8.790 8.980 336,673 -0.01(-0.11%)
Oct 15, 2014 8.650 9.030 8.500 8.990 355,663 +0.28(+3.21%)
Oct 14, 2014 8.700 8.890 8.600 8.710 183,321 +0.12(+1.40%)
Oct 13, 2014 8.300 8.760 8.300 8.590 313,610 +0.28(+3.37%)
Oct 10, 2014 8.850 8.850 8.270 8.310 371,015 -0.62(-6.94%)
Oct 09, 2014 9.060 9.210 8.820 8.930 205,423 -0.23(-2.51%)
Oct 08, 2014 9.230 9.340 8.990 9.160 706,448 +0.28(+3.15%)
Oct 07, 2014 9.150 9.179 8.840 8.880 256,734 -0.34(-3.69%)
Oct 06, 2014 9.390 9.560 9.200 9.220 126,305 -0.17(-1.81%)
Oct 03, 2014 9.710 9.730 9.330 9.390 172,541 -0.22(-2.29%)
Oct 02, 2014 9.490 9.680 9.370 9.610 132,413 +0.09(+0.95%)
Oct 01, 2014 9.550 9.630 9.300 9.520 324,535 -0.05(-0.52%)
Sep 30, 2014 9.510 9.770 9.410 9.570 464,956 +0.07(+0.74%)
Sep 29, 2014 9.200 9.520 9.140 9.500 213,424 +0.24(+2.59%)
Sep 26, 2014 9.220 9.320 9.180 9.260 169,106 +0.11(+1.20%)
Sep 25, 2014 9.400 9.400 9.150 9.150 146,011 -0.25(-2.66%)
Sep 24, 2014 9.300 9.420 9.165 9.400 194,110 +0.17(+1.84%)
Sep 23, 2014 9.290 9.440 9.210 9.230 190,817 -0.13(-1.39%)
Sep 22, 2014 9.620 9.630 9.290 9.360 312,793 -0.34(-3.51%)
Sep 19, 2014 10.16 10.23 9.550 9.700 474,650 -0.47(-4.62%)
Sep 18, 2014 10.10 10.18 10.10 10.17 128,577 +0.12(+1.19%)
Sep 17, 2014 9.870 10.12 9.870 10.05 115,695 +0.16(+1.62%)
Sep 16, 2014 10.06 10.10 9.860 9.890 278,440 -0.22(-2.18%)
Sep 15, 2014 10.26 10.26 9.921 10.11 223,632 -0.15(-1.46%)
Sep 12, 2014 10.25 10.33 10.08 10.26 230,044 -0.02(-0.19%)
Sep 11, 2014 10.24 10.39 10.23 10.28 206,164 +0.04(+0.39%)
Sep 10, 2014 10.22 10.27 10.05 10.24 176,971 +0.06(+0.59%)
Sep 09, 2014 10.47 10.49 10.14 10.18 286,455 -0.34(-3.23%)
Sep 08, 2014 10.64 10.77 10.40 10.52 228,291 -0.08(-0.75%)
Sep 05, 2014 10.70 10.79 10.51 10.60 267,009 -0.21(-1.94%)
Sep 04, 2014 10.49 10.85 10.47 10.81 717,568 +0.30(+2.85%)
Sep 03, 2014 10.50 10.77 10.46 10.51 385,246 +0.04(+0.38%)
Sep 02, 2014 10.47 10.47 10.38 10.47 286,625 -0.03(-0.29%)
Aug 29, 2014 10.51 10.50 10.50 10.50 257,700 +0.00(+0.00%)
Aug 28, 2014 10.55 10.56 10.40 10.50 246,513 -0.06(-0.57%)
Aug 27, 2014 10.35 10.57 10.28 10.56 325,646 +0.20(+1.93%)
Aug 26, 2014 9.890 10.39 9.890 10.36 278,184 +0.47(+4.75%)
Aug 25, 2014 10.24 10.29 9.880 9.890 141,228 -0.31(-3.04%)
Aug 22, 2014 10.11 10.26 10.02 10.20 203,858 +0.09(+0.89%)
Aug 21, 2014 10.11 10.11 9.930 10.11 292,215 -0.05(-0.49%)
Aug 20, 2014 9.850 10.15 9.730 10.16 475,009 +0.23(+2.32%)
Aug 19, 2014 9.510 10.05 9.500 9.930 874,459 +0.44(+4.64%)
Aug 18, 2014 9.460 9.650 9.400 9.490 164,919 +0.06(+0.64%)
Aug 15, 2014 9.500 9.500 9.080 9.430 703,995 +0.03(+0.32%)
Aug 14, 2014 9.290 9.410 9.200 9.400 264,597 +0.14(+1.51%)
Aug 13, 2014 9.120 9.270 9.050 9.260 160,595 +0.19(+2.09%)
Aug 12, 2014 9.190 9.260 9.050 9.070 167,740 -0.20(-2.16%)
Aug 11, 2014 9.210 9.320 9.068 9.270 175,204 +0.12(+1.31%)
Aug 08, 2014 9.160 9.270 9.110 9.150 180,287 +0.01(+0.11%)
Aug 07, 2014 9.390 9.420 9.100 9.140 201,834 -0.23(-2.45%)
Aug 06, 2014 9.090 9.500 8.900 9.370 367,549 +0.22(+2.40%)
Aug 05, 2014 8.990 9.150 8.910 9.150 328,296 +0.10(+1.10%)
Aug 04, 2014 9.120 9.230 8.960 9.050 263,009 -0.09(-0.98%)
Aug 01, 2014 9.270 9.380 9.020 9.140 376,235 -0.15(-1.61%)
Jul 31, 2014 9.320 9.500 8.980 9.290 478,716 -0.21(-2.21%)
Jul 30, 2014 9.000 9.630 8.840 9.500 1,617,323 +1.29(+15.71%)
Jul 29, 2014 8.060 8.250 8.010 8.210 246,417 +0.13(+1.61%)
Jul 28, 2014 8.190 8.190 7.950 8.080 184,506 -0.08(-0.98%)
Jul 25, 2014 8.300 8.300 8.030 8.160 219,303 -0.21(-2.51%)
Jul 24, 2014 8.430 8.460 8.210 8.370 256,126 +0.00(+0.00%)
Jul 23, 2014 8.370 8.460 8.290 8.370 213,876 -0.06(-0.71%)
Jul 22, 2014 8.350 8.450 8.270 8.430 254,638 +0.13(+1.57%)
Jul 21, 2014 8.290 8.320 8.170 8.300 142,300 -0.03(-0.36%)
Jul 18, 2014 8.120 8.340 8.120 8.330 276,513 +0.21(+2.59%)
Jul 17, 2014 8.140 8.180 8.020 8.120 239,417 -0.05(-0.61%)
Jul 16, 2014 7.990 8.250 7.840 8.170 316,707 +0.18(+2.25%)
Jul 15, 2014 8.010 8.070 7.880 7.990 272,055 -0.05(-0.62%)
Jul 14, 2014 8.000 8.085 7.950 8.040 130,232 +0.13(+1.64%)
Jul 11, 2014 7.850 7.980 7.840 7.910 85,469 +0.03(+0.38%)
Jul 10, 2014 7.690 7.950 7.670 7.880 217,804 -0.03(-0.38%)
Jul 09, 2014 7.930 8.020 7.760 7.910 197,255 +0.02(+0.25%)
Jul 08, 2014 7.990 8.050 7.820 7.890 231,414 -0.14(-1.74%)
Jul 07, 2014 8.210 8.210 7.970 8.030 148,842 -0.24(-2.90%)
Jul 03, 2014 8.470 8.270 8.270 8.270 87,600 -0.19(-2.25%)
Jul 02, 2014 8.460 8.540 8.300 8.460 195,117 +0.01(+0.12%)
Jul 01, 2014 8.230 8.470 8.230 8.450 258,226 +0.27(+3.30%)
Jun 30, 2014 8.060 8.215 7.990 8.180 234,828 +0.07(+0.86%)
Jun 27, 2014 7.900 8.110 7.900 8.110 1,694,633 +0.21(+2.66%)
Jun 26, 2014 7.760 7.930 7.600 7.900 178,720 +0.17(+2.20%)
Jun 25, 2014 7.760 7.780 7.600 7.730 98,312 -0.04(-0.51%)
Jun 24, 2014 7.830 8.050 7.735 7.770 289,514 -0.10(-1.27%)
Jun 23, 2014 7.910 7.980 7.810 7.870 120,604 -0.06(-0.76%)
Jun 20, 2014 7.950 8.000 7.800 7.930 257,150 +0.02(+0.25%)
Jun 19, 2014 8.000 8.000 7.850 7.910 95,277 -0.02(-0.25%)
Jun 18, 2014 7.960 7.990 7.870 7.930 125,850 -0.02(-0.25%)
Jun 17, 2014 7.830 8.000 7.795 7.950 320,823 +0.14(+1.79%)
Jun 16, 2014 7.690 7.900 7.690 7.810 156,186 +0.07(+0.90%)
Jun 13, 2014 7.740 7.790 7.580 7.740 93,886 +0.04(+0.52%)
Jun 12, 2014 7.810 7.810 7.660 7.700 177,093 -0.10(-1.28%)
Jun 11, 2014 7.880 8.010 7.790 7.800 328,553 -0.17(-2.13%)
Jun 10, 2014 7.930 7.990 7.860 7.970 155,454 -0.10(-1.24%)
Jun 06, 2014 7.850 8.260 7.850 8.070 328,145 +0.28(+3.59%)
Jun 05, 2014 7.500 7.800 7.420 7.790 307,869 +0.37(+4.99%)
Jun 04, 2014 7.570 7.610 7.400 7.420 231,087 -0.21(-2.75%)
Jun 03, 2014 7.730 7.740 7.540 7.630 260,767 -0.14(-1.80%)
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.