Ipass Inc (NQ: IPAS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.3300	0.3300	0.2900	0.3100	690,714	-0.01(-2.55%)
Apr 27, 2018	0.3350	0.3350	0.3083	0.3181	719,836	-0.01(-4.30%)
Apr 26, 2018	0.3576	0.3580	0.3200	0.3324	908,964	-0.00(-0.89%)
Apr 25, 2018	0.3510	0.3601	0.3340	0.3354	539,515	-0.01(-4.17%)
Apr 24, 2018	0.3800	0.3801	0.3500	0.3500	1,420,675	-0.01(-2.78%)
Apr 23, 2018	0.4000	0.4100	0.3600	0.3600	605,659	-0.04(-10.00%)
Apr 20, 2018	0.3425	0.4000	0.3300	0.4000	1,104,491	+0.06(+18.69%)
Apr 19, 2018	0.3480	0.3550	0.3300	0.3370	266,988	-0.01(-2.32%)
Apr 18, 2018	0.3551	0.3760	0.3450	0.3450	535,408	-0.01(-2.55%)
Apr 17, 2018	0.3438	0.3898	0.3435	0.3540	414,946	-0.01(-1.69%)
Apr 16, 2018	0.3400	0.4000	0.3229	0.3601	1,145,311	+0.01(+3.48%)
Apr 13, 2018	0.3315	0.3543	0.3161	0.3480	648,502	+0.01(+4.19%)
Apr 12, 2018	0.3401	0.3478	0.3203	0.3340	597,188	-0.01(-1.76%)
Apr 11, 2018	0.3310	0.3802	0.3202	0.3400	1,442,818	+0.00(+0.65%)
Apr 10, 2018	0.3295	0.3400	0.3295	0.3378	49,868	+0.00(+0.15%)
Apr 09, 2018	0.3420	0.3500	0.3300	0.3373	298,020	-0.01(-3.63%)
Apr 06, 2018	0.3610	0.3670	0.3412	0.3500	288,151	-0.01(-2.78%)
Apr 05, 2018	0.3734	0.3900	0.3600	0.3600	249,593	-0.02(-5.26%)
Apr 04, 2018	0.3700	0.3996	0.3550	0.3800	140,773	+0.02(+5.56%)
Apr 03, 2018	0.3605	0.3895	0.3554	0.3600	248,195	+0.00(+0.00%)
Apr 02, 2018	0.3784	0.4000	0.3600	0.3600	150,287	-0.02(-5.26%)
Mar 29, 2018		0.3800	0.3800	0.3800	0	+0.04(+10.14%)
Mar 28, 2018	0.3564	0.3849	0.3400	0.3450	179,848	-0.05(-11.54%)
Mar 27, 2018	0.3823	0.3900	0.3250	0.3900	398,664	+0.00(+1.27%)
Mar 26, 2018	0.4045	0.4045	0.3656	0.3851	315,677	-0.00(-0.59%)
Mar 23, 2018	0.4300	0.4300	0.3800	0.3874	249,628	-0.00(-0.69%)
Mar 22, 2018	0.3800	0.4140	0.3650	0.3901	1,013,599	-0.01(-2.35%)
Mar 21, 2018	0.2832	0.4175	0.2832	0.3995	1,895,447	+0.09(+29.41%)
Mar 20, 2018	0.3500	0.3500	0.3020	0.3087	716,462	-0.03(-9.21%)
Mar 19, 2018	0.3300	0.3500	0.3300	0.3400	788,598	+0.01(+3.03%)
Mar 16, 2018	0.3605	0.3795	0.3300	0.3300	759,709	-0.03(-9.59%)
Mar 15, 2018	0.3700	0.3825	0.3600	0.3650	401,466	-0.01(-2.41%)
Mar 14, 2018	0.3989	0.4027	0.3631	0.3740	167,742	-0.02(-6.24%)
Mar 13, 2018	0.4000	0.4149	0.3806	0.3989	77,460	-0.00(-0.25%)
Mar 12, 2018	0.4000	0.4099	0.3890	0.3999	132,078	+0.01(+1.63%)
Mar 09, 2018	0.3932	0.3952	0.3859	0.3935	130,982	-0.01(-1.28%)
Mar 08, 2018	0.3968	0.4089	0.3901	0.3986	91,741	+0.01(+3.21%)
Mar 07, 2018	0.3957	0.4200	0.3800	0.3862	112,132	-0.01(-2.40%)
Mar 06, 2018	0.4300	0.4300	0.3649	0.3957	211,129	-0.00(-1.17%)
Mar 05, 2018	0.3887	0.4099	0.3731	0.4004	219,101	+0.01(+3.01%)
Mar 02, 2018	0.3941	0.4050	0.3730	0.3887	179,966	-0.00(-0.49%)
Mar 01, 2018	0.3980	0.4200	0.3801	0.3906	245,086	-0.01(-3.60%)
Feb 28, 2018	0.3795	0.4196	0.3431	0.4052	1,174,097	+0.03(+8.92%)
Feb 27, 2018	0.4000	0.4059	0.3620	0.3720	682,873	-0.02(-4.62%)
Feb 26, 2018	0.4100	0.4300	0.3899	0.3900	592,553	-0.05(-11.34%)
Feb 23, 2018	0.4100	0.4400	0.4070	0.4399	386,790	+0.01(+2.30%)
Feb 22, 2018	0.4700	0.4700	0.4302	0.4300	710,869	-0.04(-7.73%)
Feb 21, 2018	0.4700	0.4800	0.4401	0.4660	296,865	+0.01(+1.30%)
Feb 20, 2018	0.5100	0.5150	0.4500	0.4600	268,866	-0.04(-8.00%)
Feb 16, 2018		0.5000	0.5000	0.5000	0	+0.03(+6.38%)
Feb 15, 2018	0.4728	0.4895	0.4350	0.4700	303,385	-0.00(-0.63%)
Feb 14, 2018	0.4350	0.4734	0.4316	0.4730	306,238	+0.03(+7.50%)
Feb 13, 2018	0.4369	0.4450	0.4316	0.4400	136,958	+0.01(+2.09%)
Feb 12, 2018	0.4597	0.4597	0.4300	0.4310	95,537	+0.00(+0.94%)
Feb 09, 2018	0.4675	0.4699	0.3900	0.4270	866,523	-0.03(-7.13%)
Feb 08, 2018	0.4910	0.4910	0.4500	0.4598	920,912	-0.03(-6.35%)
Feb 07, 2018	0.4998	0.4998	0.4800	0.4910	117,593	-0.00(-0.61%)
Feb 06, 2018	0.5040	0.5274	0.4801	0.4940	476,161	-0.02(-3.14%)
Feb 05, 2018	0.5350	0.5370	0.5100	0.5100	229,592	-0.03(-4.67%)
Feb 02, 2018	0.5203	0.5500	0.5065	0.5350	400,745	+0.01(+2.83%)
Feb 01, 2018	0.5800	0.5800	0.5052	0.5203	511,282	-0.06(-11.06%)
Jan 31, 2018	0.5010	0.6100	0.4801	0.5850	1,142,620	+0.08(+16.98%)
Jan 30, 2018	0.4810	0.5094	0.4810	0.5001	596,002	+0.01(+2.10%)
Jan 29, 2018	0.5043	0.5181	0.4800	0.4898	351,806	-0.00(-0.93%)
Jan 26, 2018	0.4984	0.5096	0.4822	0.4944	207,078	-0.01(-1.02%)
Jan 25, 2018	0.5039	0.5247	0.4915	0.4995	167,456	-0.01(-2.06%)
Jan 24, 2018	0.5208	0.5301	0.4810	0.5100	581,610	+0.00(+0.02%)
Jan 23, 2018	0.4924	0.5400	0.4802	0.5099	315,551	-0.00(-0.02%)
Jan 22, 2018	0.5000	0.5200	0.4800	0.5100	199,150	+0.01(+2.00%)
Jan 19, 2018	0.4770	0.5196	0.4751	0.5000	1,170,384	+0.03(+5.26%)
Jan 18, 2018	0.4600	0.4879	0.4600	0.4750	594,566	+0.01(+3.26%)
Jan 17, 2018	0.4900	0.4900	0.4550	0.4600	629,877	+0.01(+2.45%)
Jan 16, 2018	0.4900	0.4900	0.4401	0.4490	932,942	-0.03(-7.21%)
Jan 12, 2018		0.4839	0.4839	0.4839	0	-0.00(-0.74%)
Jan 11, 2018	0.5080	0.5100	0.4700	0.4875	793,575	-0.01(-2.13%)
Jan 10, 2018	0.5143	0.5195	0.4977	0.4981	622,644	-0.02(-4.14%)
Jan 09, 2018	0.5127	0.5395	0.5002	0.5196	408,715	-0.01(-1.96%)
Jan 08, 2018	0.5200	0.5479	0.5200	0.5300	402,067	-0.01(-2.39%)
Jan 05, 2018	0.5400	0.5500	0.5304	0.5430	402,839	-0.00(-0.37%)
Jan 04, 2018	0.5297	0.5600	0.5233	0.5450	504,522	+0.02(+4.31%)
Jan 03, 2018	0.5170	0.5290	0.5046	0.5225	416,419	+0.01(+1.26%)
Jan 02, 2018	0.5200	0.5300	0.5100	0.5160	489,852	-0.00(-0.75%)
Dec 29, 2017		0.5199	0.5199	0.5199	0	-0.01(-1.44%)
Dec 28, 2017	0.5300	0.5400	0.5110	0.5275	1,549,895	-0.01(-1.22%)
Dec 27, 2017	0.5400	0.5450	0.5103	0.5340	949,890	-0.01(-1.11%)
Dec 26, 2017	0.5558	0.5600	0.5400	0.5400	354,079	-0.01(-1.80%)
Dec 22, 2017	0.5300	0.5516	0.5025	0.5499	908,293	+0.02(+3.74%)
Dec 21, 2017	0.5690	0.5700	0.5101	0.5301	749,556	-0.02(-4.49%)
Dec 20, 2017	0.5600	0.5893	0.5501	0.5550	863,855	-0.01(-0.89%)
Dec 19, 2017	0.5230	0.5799	0.5168	0.5600	737,095	+0.04(+7.07%)
Dec 18, 2017	0.5183	0.5300	0.5050	0.5230	869,939	+0.03(+5.27%)
Dec 15, 2017	0.5483	0.5800	0.4968	0.4968	810,247	-0.04(-8.02%)
Dec 14, 2017	0.5500	0.5650	0.5401	0.5401	235,888	-0.01(-1.80%)
Dec 13, 2017	0.5678	0.5760	0.5401	0.5500	270,604	-0.01(-1.89%)
Dec 12, 2017	0.5900	0.5900	0.5400	0.5606	547,975	-0.03(-4.97%)
Dec 11, 2017	0.5870	0.6000	0.5800	0.5899	271,976	-0.01(-1.68%)
Dec 08, 2017	0.5863	0.6000	0.5850	0.6000	292,965	+0.01(+1.23%)
Dec 07, 2017	0.6000	0.6100	0.5844	0.5927	511,204	-0.00(-0.64%)
Dec 06, 2017	0.6200	0.6300	0.5800	0.5965	421,064	-0.03(-4.54%)
Dec 05, 2017	0.6450	0.6600	0.6000	0.6249	367,086	-0.04(-5.32%)
Dec 04, 2017	0.6280	0.6764	0.6200	0.6600	600,090	+0.02(+3.13%)
Dec 01, 2017	0.6310	0.6425	0.6300	0.6400	137,334	+0.00(+0.00%)
Nov 30, 2017	0.6447	0.6479	0.6249	0.6400	53,130	+0.00(+0.02%)
Nov 29, 2017	0.6300	0.6500	0.6300	0.6399	188,542	+0.00(+0.77%)
Nov 28, 2017	0.6140	0.6398	0.6100	0.6350	146,720	+0.01(+0.79%)
Nov 27, 2017	0.6362	0.6491	0.6106	0.6300	105,607	-0.02(-3.06%)
Nov 24, 2017	0.6400	0.6502	0.6129	0.6499	84,693	+0.01(+1.71%)
Nov 22, 2017	0.6178	0.6500	0.6100	0.6390	202,074	+0.03(+4.69%)
Nov 21, 2017	0.6279	0.6382	0.6101	0.6104	179,388	-0.01(-1.55%)
Nov 20, 2017	0.6200	0.6499	0.5900	0.6200	318,143	+0.00(+0.00%)
Nov 17, 2017	0.5600	0.6450	0.5468	0.6200	1,008,512	+0.07(+13.12%)
Nov 16, 2017	0.5300	0.5800	0.5200	0.5481	724,601	+0.01(+1.50%)
Nov 15, 2017	0.5160	0.5400	0.4997	0.5400	156,553	+0.02(+3.17%)
Nov 14, 2017	0.5406	0.5447	0.5122	0.5234	121,783	-0.02(-3.06%)
Nov 13, 2017	0.5440	0.5500	0.5319	0.5399	170,848	-0.00(-0.75%)
Nov 10, 2017	0.5315	0.5700	0.5300	0.5440	331,788	+0.01(+2.68%)
Nov 09, 2017	0.5400	0.5672	0.5210	0.5298	172,427	-0.01(-1.87%)
Nov 08, 2017	0.4949	0.5625	0.4949	0.5399	241,682	+0.05(+10.16%)
Nov 07, 2017	0.5390	0.5390	0.4900	0.4901	665,580	-0.04(-8.32%)
Nov 06, 2017	0.5592	0.5600	0.5240	0.5346	308,247	-0.02(-2.80%)
Nov 03, 2017	0.5754	0.5988	0.5118	0.5500	623,964	-0.02(-3.81%)
Nov 02, 2017	0.5800	0.6002	0.5613	0.5718	572,718	+0.00(+0.32%)
Nov 01, 2017	0.6000	0.6398	0.5641	0.5700	658,447	-0.06(-8.80%)
Oct 31, 2017	0.6000	0.6699	0.5950	0.6250	1,330,726	+0.02(+2.49%)
Oct 30, 2017	0.6040	0.6199	0.5823	0.6098	267,842	-0.01(-1.63%)
Oct 27, 2017	0.6499	0.6499	0.6000	0.6199	235,936	-0.03(-4.62%)
Oct 26, 2017	0.6500	0.6700	0.6200	0.6499	197,424	-0.00(-0.02%)
Oct 25, 2017	0.6751	0.6900	0.6228	0.6500	264,559	-0.04(-5.78%)
Oct 24, 2017	0.6750	0.7097	0.6650	0.6899	772,352	+0.00(+0.03%)
Oct 23, 2017	0.6751	0.7392	0.6656	0.6897	934,199	-0.00(-0.04%)
Oct 20, 2017	0.6802	0.7400	0.6710	0.6900	207,969	+0.00(+0.00%)
Oct 19, 2017	0.6750	0.7392	0.6601	0.6900	199,855	+0.02(+3.06%)
Oct 18, 2017	0.6345	0.6740	0.6200	0.6695	351,892	+0.04(+7.12%)
Oct 17, 2017	0.6365	0.6398	0.6200	0.6250	150,532	-0.01(-2.33%)
Oct 16, 2017	0.6900	0.6900	0.6201	0.6399	169,530	-0.02(-2.45%)
Oct 13, 2017	0.6800	0.7000	0.6510	0.6560	362,663	-0.02(-2.53%)
Oct 12, 2017	0.6600	0.7100	0.6600	0.6730	396,770	+0.01(+1.97%)
Oct 11, 2017	0.6770	0.6928	0.6600	0.6600	65,086	-0.01(-1.86%)
Oct 10, 2017	0.7090	0.7376	0.6512	0.6725	118,384	-0.02(-2.82%)
Oct 09, 2017	0.7120	0.7299	0.6895	0.6920	176,253	-0.04(-5.61%)
Oct 06, 2017	0.7000	0.7331	0.7000	0.7331	55,005	+0.00(+0.42%)
Oct 05, 2017	0.7200	0.7399	0.6774	0.7300	55,655	+0.01(+1.39%)
Oct 04, 2017	0.7340	0.7612	0.6949	0.7200	184,580	-0.01(-0.69%)
Oct 03, 2017	0.7519	0.7986	0.7150	0.7250	373,488	-0.06(-7.05%)
Oct 02, 2017	0.6544	0.8871	0.6544	0.7800	2,717,983	+0.12(+18.18%)
Sep 29, 2017	0.6778	0.6799	0.6305	0.6600	94,127	-0.01(-1.49%)
Sep 28, 2017	0.6221	0.6702	0.6221	0.6700	249,011	+0.03(+3.88%)
Sep 27, 2017	0.5900	0.6899	0.5900	0.6450	1,391,330	+0.04(+6.54%)
Sep 26, 2017	0.5720	0.6091	0.5720	0.6054	166,647	+0.04(+7.15%)
Sep 25, 2017	0.5975	0.6100	0.5650	0.5650	87,183	-0.03(-4.24%)
Sep 22, 2017	0.5610	0.6180	0.5610	0.5900	147,998	+0.03(+5.34%)
Sep 21, 2017	0.6000	0.6079	0.5600	0.5601	427,729	-0.04(-6.65%)
Sep 20, 2017	0.6100	0.6100	0.5800	0.6000	319,957	+0.00(+0.00%)
Sep 19, 2017	0.6100	0.6180	0.5600	0.6000	363,405	+0.01(+1.69%)
Sep 18, 2017	0.5929	0.6370	0.5900	0.5900	430,219	+0.00(+0.00%)
Sep 15, 2017	0.6590	0.6797	0.5900	0.5900	689,069	-0.05(-7.81%)
Sep 14, 2017	0.5980	0.6602	0.5900	0.6400	494,627	+0.06(+10.34%)
Sep 13, 2017	0.5900	0.6300	0.5700	0.5800	505,731	-0.01(-1.49%)
Sep 12, 2017	0.5590	0.6004	0.5590	0.5888	422,744	+0.04(+6.80%)
Sep 11, 2017	0.5500	0.5680	0.5300	0.5513	1,063,303	+0.02(+4.02%)
Sep 08, 2017	0.5311	0.5600	0.5268	0.5300	359,187	+0.00(+0.00%)
Sep 07, 2017	0.5500	0.5600	0.5268	0.5300	171,456	-0.01(-1.85%)
Sep 06, 2017	0.5520	0.5600	0.5300	0.5400	296,258	-0.02(-3.57%)
Sep 05, 2017	0.5560	0.5800	0.5501	0.5600	394,230	+0.01(+1.82%)
Sep 01, 2017	0.5600	0.5700	0.5118	0.5500	1,347,898	-0.01(-1.79%)
Aug 31, 2017	0.5783	0.6000	0.5600	0.5600	237,411	-0.01(-1.75%)
Aug 30, 2017	0.6000	0.6164	0.5600	0.5700	388,935	-0.03(-5.00%)
Aug 29, 2017	0.5998	0.6487	0.5810	0.6000	750,615	+0.01(+1.69%)
Aug 28, 2017	0.6000	0.6000	0.5888	0.5900	76,254	-0.01(-1.67%)
Aug 25, 2017	0.5926	0.6000	0.5850	0.6000	91,073	+0.01(+1.27%)
Aug 24, 2017	0.6000	0.6000	0.5850	0.5925	119,317	-0.01(-1.25%)
Aug 23, 2017	0.5810	0.6158	0.5700	0.6000	203,637	+0.02(+3.45%)
Aug 22, 2017	0.5690	0.6000	0.5630	0.5800	74,039	+0.03(+5.45%)
Aug 21, 2017	0.5910	0.6000	0.5420	0.5500	436,258	-0.05(-8.33%)
Aug 18, 2017	0.5900	0.6130	0.5800	0.6000	225,732	-0.03(-4.73%)
Aug 17, 2017	0.6462	0.6462	0.5527	0.6298	63,122	-0.02(-2.51%)
Aug 16, 2017	0.5980	0.6500	0.5980	0.6460	193,799	+0.07(+11.82%)
Aug 15, 2017	0.6300	0.6399	0.5716	0.5777	189,468	-0.05(-7.72%)
Aug 14, 2017	0.6000	0.6266	0.6000	0.6260	129,740	+0.03(+4.46%)
Aug 11, 2017	0.5800	0.6166	0.5414	0.5993	322,497	+0.03(+5.05%)
Aug 10, 2017	0.5900	0.6039	0.5300	0.5705	328,113	-0.01(-1.81%)
Aug 09, 2017	0.6300	0.6500	0.5620	0.5810	414,247	-0.04(-6.95%)
Aug 08, 2017	0.6600	0.6590	0.6228	0.6244	656,340	-0.03(-5.25%)
Aug 07, 2017	0.6600	0.6800	0.6500	0.6590	314,603	-0.01(-1.01%)
Aug 04, 2017	0.6894	0.7200	0.6520	0.6657	933,808	-0.01(-1.25%)
Aug 03, 2017	0.6214	0.7438	0.6100	0.6741	1,252,766	-0.53(-43.82%)
Aug 02, 2017	1.170	1.220	1.170	1.200	53,460	+0.03(+2.56%)
Aug 01, 2017	1.210	1.211	1.160	1.170	67,544	-0.05(-4.10%)
Jul 31, 2017	1.240	1.250	1.210	1.220	18,317	-0.02(-1.61%)
Jul 28, 2017	1.210	1.250	1.190	1.240	54,601	+0.02(+1.64%)
Jul 27, 2017	1.270	1.270	1.220	1.220	21,393	-0.04(-3.56%)
Jul 26, 2017	1.260	1.280	1.250	1.265	56,300	+0.02(+2.02%)
Jul 25, 2017	1.270	1.290	1.240	1.240	47,387	-0.04(-3.13%)
Jul 24, 2017	1.260	1.309	1.260	1.280	50,567	-0.01(-0.78%)
Jul 21, 2017	1.280	1.307	1.250	1.290	143,588	+0.00(+0.00%)
Jul 20, 2017		1.320	1.262	1.290	62,865	+0.00(+0.00%)
Jul 19, 2017	1.270	1.310	1.270	1.290	36,868	+0.01(+0.78%)
Jul 18, 2017	1.330	1.330	1.260	1.280	67,264	-0.04(-3.03%)
Jul 17, 2017	1.290	1.320	1.280	1.320	32,277	+0.03(+2.33%)
Jul 14, 2017	1.290	1.330	1.280	1.290	67,125	-0.03(-2.27%)
Jul 13, 2017	1.320	1.320	1.300	1.320	54,154	+0.01(+0.76%)
Jul 12, 2017	1.315	1.330	1.300	1.310	44,917	+0.01(+0.77%)
Jul 11, 2017	1.320	1.340	1.290	1.300	91,069	-0.01(-0.76%)
Jul 10, 2017	1.320	1.340	1.300	1.310	148,632	-0.02(-1.50%)
Jul 07, 2017	1.330	1.340	1.320	1.330	30,612	+0.01(+0.76%)
Jul 06, 2017	1.320	1.360	1.320	1.320	69,530	+0.00(+0.00%)
Jul 05, 2017	1.300	1.350	1.290	1.320	64,854	-0.04(-2.94%)
Jul 03, 2017	1.350	1.360	1.320	1.360	17,845	+0.04(+3.03%)
Jun 30, 2017	1.320	1.370	1.310	1.320	13,638	+0.00(+0.00%)
Jun 29, 2017	1.370	1.385	1.310	1.320	47,566	-0.05(-3.65%)
Jun 28, 2017	1.370	1.380	1.360	1.370	26,235	+0.01(+0.74%)
Jun 27, 2017	1.360	1.370	1.340	1.360	98,772	+0.02(+1.49%)
Jun 26, 2017	1.350	1.380	1.340	1.340	61,631	-0.03(-2.19%)
Jun 23, 2017	1.350	1.410	1.350	1.370	52,953	+0.04(+3.01%)
Jun 22, 2017	1.400	1.410	1.290	1.330	92,404	-0.05(-3.77%)
Jun 21, 2017	1.390	1.410	1.380	1.382	58,742	+0.00(+0.15%)
Jun 20, 2017	1.380	1.400	1.350	1.380	54,069	-0.01(-0.72%)
Jun 19, 2017	1.440	1.460	1.380	1.390	55,294	-0.05(-3.47%)
Jun 16, 2017	1.400	1.440	1.380	1.440	111,591	+0.03(+2.13%)
Jun 15, 2017	1.410	1.430	1.380	1.410	57,861	+0.00(+0.00%)
Jun 14, 2017	1.420	1.450	1.400	1.410	88,688	+0.00(+0.00%)
Jun 13, 2017	1.390	1.420	1.370	1.410	78,339	+0.01(+0.71%)
Jun 12, 2017	1.400	1.420	1.370	1.400	87,911	-0.02(-1.41%)
Jun 09, 2017	1.440	1.440	1.420	1.420	27,595	-0.02(-1.39%)
Jun 08, 2017	1.430	1.440	1.390	1.440	55,730	+0.00(+0.00%)
Jun 07, 2017	1.460	1.460	1.430	1.440	29,145	-0.02(-1.37%)
Jun 06, 2017	1.400	1.460	1.400	1.460	19,953	+0.00(+0.00%)
Jun 05, 2017	1.440	1.460	1.410	1.460	58,255	+0.01(+0.69%)
Jun 02, 2017	1.460	1.460	1.415	1.450	51,945	+0.00(+0.00%)
Jun 01, 2017	1.450	1.480	1.430	1.450	79,442	-0.01(-0.68%)
May 31, 2017	1.470	1.480	1.430	1.460	135,832	+0.02(+1.39%)
May 30, 2017	1.390	1.460	1.390	1.440	180,616	+0.03(+2.13%)
May 26, 2017	1.440	1.450	1.361	1.410	176,628	-0.04(-2.76%)
May 25, 2017	1.500	1.510	1.450	1.450	223,945	+0.00(+0.00%)
May 24, 2017	1.410	1.490	1.410	1.450	583,691	+0.07(+5.07%)
May 23, 2017	1.320	1.400	1.320	1.380	347,572	+0.06(+4.55%)
May 22, 2017	1.270	1.355	1.266	1.320	240,052	+0.04(+3.13%)
May 19, 2017	1.250	1.280	1.250	1.280	298,959	+0.03(+1.99%)
May 18, 2017	1.220	1.260	1.220	1.255	42,149	+0.03(+2.87%)
May 17, 2017	1.260	1.260	1.220	1.220	29,279	-0.04(-3.17%)
May 16, 2017	1.250	1.260	1.230	1.260	43,452	+0.00(+0.00%)
May 15, 2017	1.240	1.260	1.240	1.260	167,072	+0.01(+0.80%)
May 12, 2017	1.240	1.260	1.240	1.250	119,665	+0.00(+0.00%)
May 11, 2017	1.270	1.270	1.240	1.250	202,550	+0.00(+0.00%)
May 10, 2017	1.190	1.260	1.190	1.250	251,752	+0.03(+2.46%)
May 09, 2017	1.240	1.240	1.210	1.220	69,596	-0.01(-0.81%)
May 08, 2017	1.200	1.240	1.190	1.230	181,629	+0.01(+0.82%)
May 05, 2017	1.220	1.250	1.183	1.220	109,277	-0.01(-0.81%)
May 04, 2017	1.250	1.270	1.158	1.230	237,985	-0.06(-4.65%)
May 03, 2017	1.260	1.290	1.250	1.290	79,826	+0.03(+2.38%)
May 02, 2017	1.260	1.290	1.260	1.260	128,400	+0.00(+0.00%)

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.