$40.68 +1.47 (%) PrShs UlSh Nasd Shs - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIS historical data

Date Open High Low Close Volume
5/2/201639.8441.0739.1539.21304,407
4/29/201638.5840.7238.2340.11454,486
4/28/201637.8938.8036.4238.06291,391
4/27/201636.5937.8536.5937.50330,707
4/26/201635.2537.0935.2536.41311,001
4/25/201635.0235.5934.5535.37117,614
4/22/201634.8835.9434.5034.86167,244
4/21/201636.8836.9934.9234.94388,919
4/20/201636.9237.5836.5437.11217,704
4/19/201635.8437.5535.8437.12218,180
4/18/201637.1037.3035.3935.70191,491
4/15/201636.7737.6536.5036.90133,455
4/14/201636.7037.2136.2536.73177,747
4/13/201637.5938.0236.6036.74298,682
4/12/201638.9339.8238.0038.20550,989
4/11/201637.4139.3737.2739.04514,767
4/8/201635.9638.4835.9637.82636,868
4/7/201636.0037.3435.2336.951,106,390
4/6/201640.4340.4335.6935.831,053,190
4/5/201640.9141.2939.5840.60505,326
4/4/201640.6340.9539.0540.36818,153
4/1/201643.9144.5840.8541.13645,524
3/31/201645.6045.6042.4143.56713,315
3/30/201644.1846.0742.9645.57515,671
3/29/201647.2148.6144.9444.94502,973
3/28/201644.9346.8944.7146.72311,063
3/24/201646.5547.7244.1545.50655,776
3/23/201643.3646.0742.8045.981,116,950
3/22/201645.8846.0142.8343.191,149,910
3/21/201647.7347.7344.9045.531,411,280
3/18/201649.0349.9646.7647.37534,530
3/17/201648.3451.0747.8649.05682,458
3/16/201647.2749.1145.9347.83832,998
3/15/201645.1047.7544.8047.45635,202
3/14/201644.1144.2943.3444.00249,601
3/11/201645.5245.8843.8443.99331,455
3/10/201645.5247.3143.8746.44636,860
3/9/201644.2546.8744.0645.63593,573
3/8/201642.0044.8641.9844.65443,734
3/7/201644.2944.5240.9041.71558,328
3/4/201643.4444.4242.4043.90416,056
3/3/201642.3643.9042.2143.41240,738
3/2/201643.2043.4541.7942.36348,279
3/1/201646.7747.5043.2443.35432,076
2/29/201644.8647.2844.8547.28306,304
2/26/201644.5045.4444.1144.88243,347
2/25/201645.1746.5344.3545.63174,792
2/24/201647.7648.8745.6145.81577,983
2/23/201644.8946.3443.8546.24226,478
2/22/201643.4744.7043.2544.17936,943
2/19/201646.0147.0044.5244.87386,951
2/18/201643.1545.8143.1245.63418,581
2/17/201644.5546.0343.3343.41546,744
2/16/201647.6147.7946.1646.24394,310
2/12/201650.4053.1849.0549.12255,274
2/11/201652.3053.5751.3252.73686,494
2/10/201649.8550.1446.8049.84532,998
2/9/201653.5054.0148.5050.59800,632
2/8/201649.5052.1449.3150.67881,585
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center