Calix Inc (NY: CALX )

68.04 USD -1.70 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.430 6.520 6.380 6.390 196,629 -0.06(-0.93%)
Sep 27, 2019 6.340 6.570 6.340 6.450 142,400 +0.11(+1.74%)
Sep 26, 2019 6.240 6.390 6.230 6.340 206,389 +0.05(+0.79%)
Sep 25, 2019 6.190 6.320 6.150 6.290 73,520 +0.12(+1.94%)
Sep 24, 2019 6.270 6.290 6.100 6.170 157,514 -0.08(-1.28%)
Sep 23, 2019 6.160 6.280 6.110 6.250 237,210 +0.07(+1.13%)
Sep 20, 2019 6.120 6.290 6.080 6.180 289,000 +0.05(+0.82%)
Sep 19, 2019 6.190 6.290 6.095 6.130 103,056 -0.05(-0.81%)
Sep 18, 2019 6.410 6.420 6.140 6.180 204,999 -0.23(-3.59%)
Sep 17, 2019 6.440 6.540 6.330 6.410 243,577 -0.10(-1.54%)
Sep 16, 2019 6.460 6.600 6.390 6.510 219,257 +0.00(+0.00%)
Sep 13, 2019 6.400 6.580 6.400 6.510 194,900 +0.10(+1.56%)
Sep 12, 2019 6.490 6.490 6.346 6.410 239,891 -0.09(-1.38%)
Sep 11, 2019 6.360 6.580 6.270 6.500 389,561 +0.16(+2.52%)
Sep 10, 2019 6.070 6.420 6.010 6.340 212,960 +0.23(+3.76%)
Sep 09, 2019 5.990 6.150 5.990 6.110 248,660 +0.10(+1.66%)
Sep 06, 2019 5.970 6.030 5.940 6.010 270,000 +0.03(+0.50%)
Sep 05, 2019 5.900 6.070 5.830 5.980 205,014 +0.15(+2.57%)
Sep 04, 2019 5.860 5.870 5.800 5.830 160,356 +0.01(+0.17%)
Sep 03, 2019 5.970 5.990 5.815 5.820 203,218 -0.19(-3.16%)
Aug 30, 2019 5.990 6.020 5.940 6.010 192,100 +0.02(+0.33%)
Aug 29, 2019 6.040 6.060 5.900 5.990 194,873 -0.02(-0.33%)
Aug 28, 2019 5.910 6.100 5.850 6.010 249,597 +0.16(+2.74%)
Aug 27, 2019 5.930 5.930 5.800 5.850 149,845 -0.05(-0.85%)
Aug 26, 2019 5.980 6.010 5.845 5.900 207,384 -0.02(-0.34%)
Aug 23, 2019 5.960 6.000 5.790 5.920 362,700 -0.09(-1.50%)
Aug 22, 2019 6.090 6.140 6.010 6.010 138,660 -0.06(-0.99%)
Aug 21, 2019 5.990 6.120 5.980 6.070 305,177 +0.14(+2.36%)
Aug 20, 2019 5.950 5.980 5.900 5.930 133,104 -0.03(-0.50%)
Aug 19, 2019 5.880 5.960 5.820 5.960 221,882 +0.17(+2.94%)
Aug 16, 2019 5.680 5.817 5.670 5.790 211,700 +0.14(+2.48%)
Aug 15, 2019 5.670 5.720 5.597 5.650 588,871 -0.02(-0.35%)
Aug 14, 2019 5.780 5.830 5.640 5.670 280,106 -0.21(-3.57%)
Aug 13, 2019 5.690 5.930 5.680 5.880 253,770 +0.19(+3.34%)
Aug 12, 2019 5.840 5.840 5.690 5.690 207,507 -0.17(-2.90%)
Aug 09, 2019 6.020 6.060 5.860 5.860 213,000 -0.20(-3.30%)
Aug 08, 2019 5.990 6.085 5.920 6.060 257,204 +0.17(+2.89%)
Aug 07, 2019 5.920 5.950 5.810 5.890 241,896 -0.11(-1.83%)
Aug 06, 2019 6.000 6.100 5.900 6.000 442,501 +0.04(+0.67%)
Aug 05, 2019 6.030 6.110 5.850 5.960 554,868 -0.19(-3.09%)
Aug 02, 2019 6.390 6.440 6.150 6.150 422,900 -0.24(-3.76%)
Aug 01, 2019 6.300 6.430 6.230 6.390 573,069 +0.11(+1.75%)
Jul 31, 2019 6.340 6.520 6.250 6.280 520,869 +0.04(+0.64%)
Jul 30, 2019 6.360 6.360 6.160 6.240 335,306 -0.17(-2.65%)
Jul 29, 2019 6.510 6.530 6.350 6.410 320,477 -0.11(-1.69%)
Jul 26, 2019 6.400 6.660 6.340 6.520 702,800 +0.14(+2.19%)
Jul 25, 2019 6.280 6.410 6.080 6.380 1,095,682 +0.09(+1.43%)
Jul 24, 2019 6.420 6.600 6.200 6.290 1,740,312 -1.01(-13.84%)
Jul 23, 2019 7.240 7.740 7.190 7.300 738,613 +0.17(+2.38%)
Jul 22, 2019 7.000 7.150 6.970 7.130 220,309 +0.10(+1.42%)
Jul 19, 2019 7.000 7.090 6.970 7.030 229,000 -0.01(-0.14%)
Jul 18, 2019 6.930 7.060 6.890 7.040 155,281 +0.09(+1.29%)
Jul 17, 2019 7.030 7.130 6.930 6.950 232,135 -0.04(-0.57%)
Jul 16, 2019 6.880 7.100 6.872 6.990 188,241 +0.11(+1.60%)
Jul 15, 2019 7.050 7.050 6.810 6.880 301,767 -0.12(-1.71%)
Jul 12, 2019 6.810 7.010 6.810 7.000 255,300 +0.18(+2.64%)
Jul 11, 2019 6.850 6.930 6.730 6.820 226,882 -0.02(-0.29%)
Jul 10, 2019 6.650 6.920 6.650 6.840 225,530 +0.21(+3.17%)
Jul 09, 2019 6.600 6.670 6.570 6.630 132,502 +0.00(+0.00%)
Jul 08, 2019 6.650 6.700 6.595 6.630 149,636 -0.04(-0.60%)
Jul 05, 2019 6.600 6.700 6.530 6.670 109,800 +0.00(+0.00%)
Jul 03, 2019 6.560 6.705 6.540 6.670 131,400 +0.11(+1.68%)
Jul 02, 2019 6.610 6.645 6.500 6.560 279,476 -0.08(-1.20%)
Jul 01, 2019 6.640 6.690 6.560 6.640 189,070 +0.08(+1.22%)
Jun 28, 2019 6.570 6.600 6.476 6.560 502,700 -0.01(-0.15%)
Jun 27, 2019 6.530 6.600 6.460 6.570 207,892 +0.08(+1.23%)
Jun 26, 2019 6.570 6.690 6.460 6.490 207,311 -0.07(-1.07%)
Jun 25, 2019 6.540 6.650 6.500 6.560 261,288 +0.02(+0.31%)
Jun 24, 2019 6.530 6.590 6.500 6.540 205,034 -0.03(-0.46%)
Jun 21, 2019 6.480 6.590 6.470 6.570 324,000 +0.06(+0.92%)
Jun 20, 2019 6.510 6.690 6.485 6.510 179,726 +0.10(+1.56%)
Jun 19, 2019 6.410 6.450 6.330 6.410 208,343 +0.00(+0.00%)
Jun 18, 2019 6.210 6.490 6.190 6.410 268,840 +0.24(+3.89%)
Jun 17, 2019 6.210 6.260 6.080 6.170 186,619 -0.03(-0.48%)
Jun 14, 2019 6.210 6.280 6.135 6.200 152,000 -0.04(-0.64%)
Jun 13, 2019 6.170 6.330 6.150 6.240 160,811 +0.10(+1.63%)
Jun 12, 2019 6.070 6.170 6.070 6.140 207,113 +0.07(+1.15%)
Jun 11, 2019 6.190 6.220 6.050 6.070 158,283 -0.08(-1.30%)
Jun 10, 2019 6.140 6.260 6.090 6.150 129,228 +0.01(+0.16%)
Jun 07, 2019 6.220 6.220 6.125 6.140 157,400 -0.04(-0.65%)
Jun 06, 2019 6.150 6.200 6.045 6.180 294,561 +0.05(+0.82%)
Jun 05, 2019 6.160 6.220 6.070 6.130 138,310 -0.01(-0.16%)
Jun 04, 2019 6.160 6.220 6.100 6.140 120,154 +0.06(+0.99%)
Jun 03, 2019 6.110 6.125 6.000 6.080 223,543 +0.03(+0.50%)
May 31, 2019 6.050 6.160 6.020 6.050 231,300 -0.09(-1.47%)
May 30, 2019 6.210 6.220 5.970 6.140 530,282 -0.06(-0.97%)
May 29, 2019 6.350 6.380 6.180 6.200 363,544 -0.19(-2.97%)
May 28, 2019 6.530 6.560 6.340 6.390 185,191 -0.15(-2.29%)
May 24, 2019 6.480 6.560 6.400 6.540 138,900 +0.16(+2.51%)
May 23, 2019 6.550 6.560 6.260 6.380 257,338 -0.24(-3.63%)
May 22, 2019 6.590 6.690 6.530 6.620 169,649 -0.02(-0.30%)
May 21, 2019 6.520 6.700 6.520 6.640 211,351 +0.11(+1.68%)
May 20, 2019 6.550 6.580 6.420 6.530 185,761 -0.02(-0.31%)
May 17, 2019 6.560 6.695 6.520 6.550 243,200 -0.01(-0.15%)
May 16, 2019 6.600 6.700 6.530 6.560 325,628 -0.10(-1.50%)
May 15, 2019 6.580 6.700 6.570 6.660 385,246 +0.07(+1.06%)
May 14, 2019 6.600 6.650 6.450 6.590 437,035 +0.01(+0.15%)
May 13, 2019 6.690 6.735 6.540 6.580 328,468 -0.27(-3.94%)
May 10, 2019 6.890 6.920 6.750 6.850 264,800 -0.08(-1.15%)
May 09, 2019 7.000 7.120 6.900 6.930 328,422 -0.14(-1.98%)
May 08, 2019 7.150 7.200 7.040 7.070 202,892 -0.06(-0.84%)
May 07, 2019 7.210 7.250 7.010 7.130 294,696 -0.17(-2.33%)
May 06, 2019 7.000 7.350 6.960 7.300 413,400 +0.15(+2.10%)
May 03, 2019 6.980 7.160 6.980 7.150 166,100 +0.15(+2.14%)
May 02, 2019 7.350 7.410 6.980 7.000 337,662 -0.40(-5.41%)
May 01, 2019 7.300 7.570 7.050 7.400 534,940 +0.55(+8.03%)
Apr 30, 2019 7.060 7.085 6.700 6.850 549,513 -0.24(-3.39%)
Apr 29, 2019 7.090 7.225 7.030 7.090 253,091 +0.01(+0.14%)
Apr 26, 2019 6.900 7.090 6.840 7.080 252,300 +0.18(+2.61%)
Apr 25, 2019 7.150 7.150 6.880 6.900 178,904 -0.25(-3.50%)
Apr 24, 2019 7.180 7.310 7.140 7.150 191,357 +0.03(+0.42%)
Apr 23, 2019 6.890 7.220 6.870 7.120 283,092 +0.24(+3.49%)
Apr 22, 2019 6.790 6.910 6.610 6.880 269,384 +0.04(+0.58%)
Apr 18, 2019 6.950 7.050 6.760 6.840 413,500 -0.15(-2.15%)
Apr 17, 2019 6.750 7.010 6.640 6.990 541,502 +0.31(+4.64%)
Apr 16, 2019 6.710 6.750 6.600 6.680 413,095 +0.00(+0.00%)
Apr 15, 2019 6.900 6.940 6.650 6.680 412,745 -0.21(-3.05%)
Apr 12, 2019 6.860 6.980 6.830 6.890 510,900 +0.05(+0.73%)
Apr 11, 2019 7.110 7.133 6.815 6.840 605,131 -0.23(-3.25%)
Apr 10, 2019 7.180 7.350 6.890 7.070 843,929 -0.83(-10.51%)
Apr 09, 2019 7.740 7.990 7.700 7.900 289,138 +0.14(+1.80%)
Apr 08, 2019 7.700 7.770 7.650 7.760 182,329 +0.02(+0.26%)
Apr 05, 2019 7.870 7.870 7.670 7.740 198,500 -0.13(-1.65%)
Apr 04, 2019 7.850 7.890 7.780 7.870 138,047 +0.00(+0.00%)
Apr 03, 2019 7.850 8.020 7.800 7.870 260,474 +0.09(+1.16%)
Apr 02, 2019 7.850 7.920 7.780 7.780 156,132 -0.07(-0.89%)
Apr 01, 2019 7.750 7.880 7.724 7.850 282,196 +0.15(+1.95%)
Mar 29, 2019 7.780 7.810 7.410 7.700 908,300 -0.02(-0.26%)
Mar 28, 2019 7.730 7.820 7.650 7.720 131,966 +0.00(+0.00%)
Mar 27, 2019 7.640 7.760 7.590 7.720 170,458 +0.07(+0.92%)
Mar 26, 2019 7.750 7.860 7.600 7.650 396,541 -0.10(-1.29%)
Mar 25, 2019 7.670 7.890 7.670 7.750 386,425 +0.05(+0.65%)
Mar 22, 2019 7.910 8.010 7.640 7.700 494,100 -0.29(-3.63%)
Mar 21, 2019 7.910 8.040 7.895 7.990 173,228 +0.08(+1.01%)
Mar 20, 2019 7.980 8.030 7.820 7.910 194,142 -0.07(-0.88%)
Mar 19, 2019 8.200 8.200 7.940 7.980 194,132 -0.17(-2.09%)
Mar 18, 2019 8.040 8.175 8.010 8.150 253,290 +0.11(+1.37%)
Mar 15, 2019 7.930 8.080 7.850 8.040 441,900 +0.19(+2.42%)
Mar 14, 2019 7.900 7.900 7.760 7.850 155,222 -0.02(-0.25%)
Mar 13, 2019 7.960 8.010 7.800 7.870 161,672 -0.07(-0.88%)
Mar 12, 2019 7.970 8.080 7.860 7.940 202,360 -0.03(-0.38%)
Mar 11, 2019 7.810 8.030 7.800 7.970 227,082 +0.20(+2.57%)
Mar 08, 2019 7.750 7.830 7.700 7.770 503,200 -0.04(-0.51%)
Mar 07, 2019 7.870 7.930 7.770 7.810 351,849 -0.10(-1.26%)
Mar 06, 2019 8.160 8.160 7.890 7.910 463,588 -0.24(-2.94%)
Mar 05, 2019 8.180 8.267 8.090 8.150 207,566 +0.01(+0.12%)
Mar 04, 2019 8.230 8.280 8.100 8.140 417,803 -0.02(-0.25%)
Mar 01, 2019 8.200 8.255 8.100 8.160 368,300 -0.04(-0.49%)
Feb 28, 2019 8.330 8.380 8.200 8.200 311,495 -0.12(-1.44%)
Feb 27, 2019 8.240 8.430 8.160 8.320 356,579 +0.08(+0.97%)
Feb 26, 2019 8.430 8.460 8.010 8.240 633,184 -0.23(-2.72%)
Feb 25, 2019 8.490 8.590 8.410 8.470 263,109 -0.02(-0.24%)
Feb 22, 2019 8.490 8.700 8.350 8.490 405,100 +0.02(+0.24%)
Feb 21, 2019 8.050 8.560 8.030 8.470 726,054 +0.35(+4.31%)
Feb 20, 2019 8.260 8.350 8.100 8.120 312,520 -0.15(-1.81%)
Feb 19, 2019 8.350 8.460 8.230 8.270 422,300 +0.07(+0.85%)
Feb 15, 2019 8.060 8.280 8.040 8.200 431,700 +0.17(+2.12%)
Feb 14, 2019 7.930 8.130 7.840 8.030 839,548 +0.20(+2.55%)
Feb 13, 2019 7.910 8.070 7.810 7.830 712,413 +0.07(+0.90%)
Feb 12, 2019 7.730 8.070 7.730 7.760 850,532 +0.28(+3.74%)
Feb 11, 2019 7.410 7.580 7.350 7.480 647,612 +0.08(+1.08%)
Feb 08, 2019 7.500 7.660 7.400 7.400 952,000 -0.12(-1.60%)
Feb 07, 2019 7.940 7.940 7.500 7.520 1,094,160 -0.42(-5.29%)
Feb 06, 2019 9.880 9.880 7.700 7.940 2,847,154 -2.94(-27.02%)
Feb 05, 2019 11.10 11.11 10.87 10.88 349,657 -0.17(-1.54%)
Feb 04, 2019 11.08 11.30 10.91 11.05 224,874 +0.00(+0.00%)
Feb 01, 2019 10.85 11.05 10.81 11.05 200,800 +0.17(+1.56%)
Jan 31, 2019 10.67 10.90 10.67 10.88 277,741 +0.16(+1.49%)
Jan 30, 2019 10.78 10.89 10.56 10.72 183,430 -0.06(-0.56%)
Jan 29, 2019 10.96 11.00 10.62 10.78 225,931 -0.16(-1.46%)
Jan 28, 2019 10.99 11.08 10.83 10.94 247,243 -0.17(-1.53%)
Jan 25, 2019 10.80 11.20 10.80 11.11 548,000 +0.36(+3.35%)
Jan 24, 2019 10.60 10.82 10.48 10.75 425,380 +0.20(+1.90%)
Jan 23, 2019 10.22 10.58 10.22 10.55 423,057 +0.36(+3.53%)
Jan 22, 2019 10.16 10.27 10.08 10.19 349,776 +0.00(+0.00%)
Jan 18, 2019 10.08 10.21 10.06 10.19 386,900 +0.14(+1.39%)
Jan 17, 2019 9.790 10.18 9.730 10.05 422,165 +0.27(+2.76%)
Jan 16, 2019 9.610 9.800 9.535 9.780 477,180 +0.25(+2.62%)
Jan 15, 2019 8.890 9.630 8.810 9.530 1,076,785 +0.65(+7.32%)
Jan 14, 2019 8.970 9.050 8.790 8.880 366,473 -0.14(-1.55%)
Jan 11, 2019 9.190 9.230 8.960 9.020 367,900 -0.23(-2.49%)
Jan 10, 2019 9.560 9.615 9.220 9.250 339,155 -0.35(-3.65%)
Jan 09, 2019 9.680 9.720 9.520 9.600 276,272 -0.09(-0.93%)
Jan 08, 2019 9.840 9.880 9.640 9.690 211,319 -0.08(-0.82%)
Jan 07, 2019 9.740 9.910 9.636 9.770 501,224 +0.04(+0.41%)
Jan 04, 2019 9.440 9.850 9.275 9.730 362,300 +0.43(+4.62%)
Jan 03, 2019 9.460 9.460 9.030 9.300 405,227 -0.29(-3.02%)
Jan 02, 2019 9.600 9.600 9.340 9.590 415,823 -0.16(-1.64%)
Dec 31, 2018 9.320 9.750 9.290 9.750 661,100 +0.45(+4.84%)
Dec 28, 2018 8.740 9.640 8.680 9.300 1,666,500 +0.57(+6.53%)
Dec 27, 2018 8.560 8.740 8.490 8.730 145,172 +0.04(+0.46%)
Dec 26, 2018 8.390 8.710 8.390 8.690 181,478 +0.32(+3.82%)
Dec 24, 2018 8.500 8.600 8.350 8.370 146,300 -0.26(-3.01%)
Dec 21, 2018 8.850 8.920 8.620 8.630 347,500 -0.23(-2.60%)
Dec 20, 2018 8.860 9.000 8.760 8.860 382,324 -0.06(-0.67%)
Dec 19, 2018 9.070 9.203 8.840 8.920 707,071 -0.12(-1.33%)
Dec 18, 2018 9.000 9.230 8.960 9.040 382,514 +0.14(+1.57%)
Dec 17, 2018 9.310 9.310 8.830 8.900 612,775 -0.40(-4.30%)
Dec 14, 2018 9.260 9.470 9.240 9.300 425,100 -0.03(-0.32%)
Dec 13, 2018 9.500 9.500 9.230 9.330 267,274 -0.06(-0.64%)
Dec 12, 2018 9.390 9.405 9.260 9.390 433,641 +0.12(+1.29%)
Dec 11, 2018 9.460 9.460 9.200 9.270 178,374 -0.02(-0.22%)
Dec 10, 2018 9.420 9.460 9.150 9.290 410,488 -0.13(-1.38%)
Dec 07, 2018 9.790 9.830 9.420 9.420 316,300 -0.34(-3.48%)
Dec 06, 2018 9.550 9.800 9.460 9.760 670,136 +0.15(+1.56%)
Dec 04, 2018 9.680 9.750 9.590 9.610 383,200 -0.14(-1.44%)
Dec 03, 2018 9.710 9.810 9.640 9.750 280,404 +0.10(+1.04%)
Nov 30, 2018 9.780 9.780 9.460 9.650 323,500 -0.12(-1.23%)
Nov 29, 2018 10.04 10.11 9.720 9.770 251,657 -0.28(-2.79%)
Nov 28, 2018 9.850 10.08 9.710 10.05 348,769 +0.25(+2.55%)
Nov 27, 2018 9.830 9.940 9.680 9.800 252,244 -0.08(-0.81%)
Nov 26, 2018 9.990 10.07 9.820 9.880 292,677 -0.07(-0.70%)
Nov 23, 2018 9.920 10.16 9.780 9.950 172,200 -0.07(-0.70%)
Nov 21, 2018 10.02 10.02 10.02 0 -0.17(-1.67%)
Nov 20, 2018 10.45 10.61 10.13 10.19 475,658 -0.41(-3.87%)
Nov 19, 2018 10.71 10.75 10.51 10.60 469,941 -0.01(-0.09%)
Nov 16, 2018 10.65 10.70 10.41 10.61 401,300 -0.11(-1.03%)
Nov 15, 2018 10.34 10.73 10.19 10.72 542,936 +0.22(+2.10%)
Nov 14, 2018 10.39 10.65 10.37 10.50 428,521 +0.13(+1.25%)
Nov 13, 2018 10.16 10.60 10.16 10.37 768,799 +0.21(+2.07%)
Nov 12, 2018 10.40 10.40 10.15 10.16 658,250 -0.10(-0.97%)
Nov 09, 2018 9.950 10.40 9.870 10.26 1,075,900 +0.26(+2.60%)
Nov 08, 2018 9.800 10.00 9.720 10.00 1,046,783 +0.21(+2.15%)
Nov 07, 2018 9.400 9.800 9.390 9.790 1,563,318 +0.42(+4.48%)
Nov 06, 2018 8.210 9.400 8.210 9.370 2,187,533 +1.85(+24.60%)
Nov 05, 2018 7.420 7.590 7.350 7.520 382,484 +0.10(+1.35%)
Nov 02, 2018 7.400 7.520 7.400 7.420 172,600 +0.01(+0.13%)
Nov 01, 2018 7.330 7.480 7.330 7.410 202,708 +0.11(+1.51%)
Oct 31, 2018 7.340 7.410 7.260 7.300 280,478 -0.04(-0.54%)
Oct 30, 2018 7.110 7.360 7.070 7.340 210,336 +0.23(+3.23%)
Oct 29, 2018 7.190 7.250 7.020 7.110 124,499 +0.02(+0.28%)
Oct 26, 2018 7.130 7.200 6.980 7.090 184,500 -0.12(-1.66%)
Oct 25, 2018 7.110 7.250 7.090 7.210 173,104 +0.16(+2.27%)
Oct 24, 2018 7.260 7.420 7.030 7.050 306,254 -0.25(-3.42%)
Oct 23, 2018 7.210 7.400 7.110 7.300 125,939 -0.01(-0.14%)
Oct 22, 2018 7.300 7.440 7.240 7.310 136,744 +0.01(+0.14%)
Oct 19, 2018 7.360 7.450 7.265 7.300 174,800 -0.07(-0.95%)
Oct 18, 2018 7.440 7.590 7.280 7.370 97,206 -0.08(-1.07%)
Oct 17, 2018 7.440 7.530 7.300 7.450 226,036 -0.01(-0.13%)
Oct 16, 2018 7.280 7.475 7.250 7.460 157,809 +0.20(+2.75%)
Oct 15, 2018 7.190 7.340 7.120 7.260 92,895 +0.07(+0.97%)
Oct 12, 2018 7.300 7.300 7.100 7.190 205,600 +0.01(+0.14%)
Oct 11, 2018 7.200 7.300 7.115 7.180 159,040 -0.05(-0.69%)
Oct 10, 2018 7.340 7.430 7.230 7.230 152,573 -0.13(-1.77%)
Oct 09, 2018 7.360 7.500 7.300 7.360 129,501 -0.07(-0.94%)
Oct 08, 2018 7.490 7.500 7.400 7.430 89,194 -0.06(-0.80%)
Oct 05, 2018 7.620 7.720 7.400 7.490 168,500 -0.16(-2.09%)
Oct 04, 2018 7.790 7.840 7.630 7.650 159,058 -0.19(-2.42%)
Oct 03, 2018 7.840 7.920 7.760 7.840 218,815 +0.04(+0.51%)
Oct 02, 2018 7.980 8.020 7.690 7.800 249,213 -0.20(-2.50%)
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.