$47.51 +2.74 (%) PrShs UlSh Nasd Shs - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIS historical data

Date Open High Low Close Volume
2/5/201644.8248.6844.7447.51584,665
2/4/201645.3146.2042.3144.77586,474
2/3/201645.8249.3244.9245.011,059,830
2/2/201644.8346.7544.2546.11645,397
2/1/201644.6045.8042.9743.57455,530
1/29/201645.3246.2243.6644.12565,448
1/28/201641.3546.6041.3545.26987,585
1/27/201639.6742.7538.7342.24752,123
1/26/201639.3641.5039.0539.80463,228
1/25/201638.5039.5437.5639.44396,664
1/22/201638.6539.9237.9038.28448,279
1/21/201639.8041.0138.4940.84868,836
1/20/201642.9744.0537.8239.141,255,090
1/19/201638.1142.6738.0041.351,236,530
1/15/201640.9841.1839.0539.54813,604
1/14/201640.8042.9236.6337.751,357,840
1/13/201636.5541.1336.3040.901,092,780
1/12/201637.0039.6435.3936.961,013,140
1/11/201635.2039.7335.1538.111,459,970
1/8/201633.2735.8033.2735.73591,180
1/7/201633.5034.4432.7834.44791,304
1/6/201631.5832.3830.9931.80683,007
1/5/201630.5431.1229.9330.67241,211
1/4/201629.9131.0729.8630.55813,063
12/31/201528.6128.7528.1928.71195,060
12/30/201528.2628.4727.9828.34115,150
12/29/201528.6928.7927.8627.99215,260
12/28/201529.1229.3428.8129.04168,134
12/24/201528.7528.8528.4228.5881,117
12/23/201529.2629.4528.6128.80244,379
12/22/201529.7030.3329.5029.90155,081
12/21/201529.9330.6829.7829.94161,996
12/18/201530.2730.4829.5130.31269,051
12/17/201528.9130.0728.8529.91285,465
12/16/201529.9630.3728.9429.05445,312
12/15/201531.5131.6430.1930.44441,058
12/14/201532.1733.5331.7032.29542,024
12/11/201531.3032.5431.0332.45525,411
12/10/201531.4631.6630.4730.68184,799
12/9/201530.8331.8930.4331.44457,299
12/8/201532.4532.4530.3530.51378,629
12/7/201530.6331.8830.5031.71499,170
12/4/201532.2532.2530.3530.35391,872
12/3/201529.8132.7129.8132.33591,728
12/2/201529.7730.4029.2930.19206,826
12/1/201529.7530.6429.6029.75284,480
11/30/201528.8430.4928.7630.06312,203
11/27/201529.2829.2828.8729.04157,658
11/25/201529.9729.9729.2529.35134,964
11/24/201530.2430.6829.9229.92282,435
11/23/201530.3530.3529.3829.90232,526
11/20/201530.0830.4929.7630.35306,494
11/19/201529.3630.4829.2830.32606,068
11/18/201530.8731.1629.3729.45599,423
11/17/201531.7832.3830.7831.26502,755
11/16/201532.8233.5632.0932.17795,284
11/13/201533.1533.3231.3532.38799,397
11/12/201532.0933.1231.6733.10860,750
11/11/201530.6331.8030.5831.74366,908
11/10/201531.4531.7530.7530.84277,483
11/9/201531.3431.6930.6731.13511,688
11/6/201531.0732.3830.7631.13992,558
11/5/201530.3531.5830.1930.92991,445
11/4/201529.3030.7829.2029.87747,872
11/3/201530.0030.5729.2029.69817,472
10/30/201531.4032.3731.4032.22851,746
10/29/201531.0031.8530.1031.621,233,350
10/28/201532.0733.2231.0831.131,001,850
10/27/201534.1534.1531.9431.94842,083
10/26/201534.5635.3833.0134.051,234,640
10/23/201535.7436.0834.2734.271,065,750
10/22/201537.1038.5736.3136.741,723,860
10/21/201535.4539.4135.1337.182,666,170
10/20/201534.6436.8834.5136.731,145,560
10/19/201535.2136.2133.4534.521,264,650
10/16/201534.8635.9334.0934.95986,062
10/15/201539.3039.3034.8634.901,565,190
10/14/201538.0039.2836.7038.311,808,120
10/13/201537.3339.0335.7338.931,604,290
10/12/201535.9737.2135.7536.63659,540
10/9/201536.9537.6835.9336.601,030,420
10/8/201537.3339.4436.5037.081,109,220
10/7/201538.1339.4735.8836.861,108,180
10/6/201536.5940.4636.5038.441,915,810
10/5/201534.4736.7933.6835.751,171,460
10/2/201539.4039.6735.2035.361,318,930
10/1/201538.6139.9037.5937.691,187,160
9/30/201539.5940.6637.7538.551,838,940
9/29/201541.5143.1538.3042.223,245,240
9/28/201537.9943.1537.8541.984,559,110
9/25/201532.8138.4132.8137.272,327,870
9/24/201533.1835.0832.7933.851,193,690
9/23/201532.0633.1331.4732.51666,799
9/22/201532.3333.3731.7132.131,350,880
9/21/201528.2831.6828.0931.191,393,290
9/18/201528.8028.8028.0028.57773,095
9/17/201529.0029.1527.0727.73711,959
9/16/201528.6029.4728.1328.89332,665
9/15/201529.2229.5328.4428.70321,535
9/14/201529.0029.8528.8829.18184,198
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center