BEARBEAR04/28/2017
LAST:

 14.53
CHANGE:
 0.01
OPEN:
14.58
HIGH:
14.58
ASK:
14.55
VOLUME:
63,866
CHANGE(%):
0.07
PREV:
14.54
LOW:
14.53
BID:
14.53
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/28/1714.5814.5814.5314.5363,8660
04/27/1714.5414.5614.5314.5426,8070
04/26/1714.5414.5614.5214.5552,7740
04/25/1714.6114.6114.6114.6100
04/24/1714.6314.6314.6014.6111,1500
04/21/1714.7114.7214.6714.719,4790
04/20/1714.7914.8114.7814.7976,5010
04/19/1714.8414.8614.8114.82104,2390
04/18/1714.6414.7814.6414.7517,5980
04/17/1714.6214.6214.6214.6200
FUNDAMENTALS
Sector:
Industry:
52wk range:14.45 - 17.93
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,049240.39
DJI20,98160.03
SP5002,38910.06
DAX12,444-290.23
FTSE7,237-520.71
NI22519,197-550.29
CAC405,272-160.31
GLD1,263-50.40
BDI1,200494.26
HSI24,613-860.35