$29.73 +0.03 (%) PrShs UlSh Nasd Shs - NASDAQ

May. 29, 2015 | 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
5/29/201529.9130.0029.2529.73459,740
5/28/201529.7730.2129.4029.70314,710
5/27/201530.5630.5729.4029.40515,587
5/26/201530.1930.8529.8630.48574,543
5/22/201530.0830.1829.6929.90222,313
5/21/201530.0230.3429.7130.07263,866
5/20/201530.3231.1029.6530.00424,153
5/19/201530.5030.8830.3030.53313,768
5/18/201531.7331.7330.5030.62332,121
5/15/201531.3031.7531.1131.35369,333
5/14/201531.8532.8331.4031.42459,347
5/13/201531.8432.5931.4432.25376,037
5/12/201532.4733.2031.9232.14623,049
5/11/201531.8532.3031.5332.06339,679
5/8/201532.8332.8331.7532.12719,563
5/7/201533.9534.7733.4533.64483,311
5/6/201534.1935.1133.5834.23938,764
5/5/201533.7735.0533.5934.89755,046
5/4/201533.4933.6732.3833.52578,941
5/1/201534.8134.9733.6433.81592,692
4/30/201534.3036.5233.6035.911,298,070
4/29/201534.2534.5332.9433.78661,124
4/28/201532.9934.9332.2633.811,367,150
4/27/201530.3033.2230.2333.031,009,550
4/24/201530.1430.6529.8730.50256,098
4/23/201530.5930.8529.7529.85383,749
4/22/201530.0030.8229.8530.54382,725
4/21/201531.0231.2330.2430.39697,302
4/20/201531.4432.2431.3031.61332,958
4/17/201531.6232.4031.2031.87616,181
4/16/201531.1431.3930.7731.00176,507
4/15/201531.3631.9530.8831.09344,795
4/14/201531.5732.2831.2431.73357,836
4/13/201531.5331.7030.9131.57220,502
4/10/201532.2132.5731.5531.65322,746
4/9/201532.6833.2932.0332.44361,549
4/8/201534.4634.5132.3932.70603,536
4/7/201535.4035.4033.7234.74432,048
4/6/201535.7535.8334.6835.41408,857
4/2/201535.0135.7334.8935.22305,464
4/1/201534.5736.4034.5135.07880,220
3/31/201533.5434.5033.2534.50531,380
3/30/201532.6733.7332.6532.99510,275
3/27/201535.0335.0333.3633.79739,543
3/26/201536.0436.5334.2435.161,659,190
3/25/201532.3035.1031.8134.741,539,760
3/24/201532.0432.4331.1432.39872,004
3/23/201531.5332.3031.2531.94998,524
3/20/201529.1831.1129.1830.641,049,030
3/19/201531.8531.8530.7130.81360,282
3/18/201532.7333.1131.6332.08222,989
3/17/201533.0833.3132.3832.42259,570
3/16/201534.0034.1432.8732.91220,792
3/13/201534.6235.1733.7534.55255,245
3/12/201535.0035.4434.6434.67190,756
3/11/201535.0735.8234.8535.16253,958
3/10/201535.8536.2234.5635.33351,008
3/9/201535.2335.9534.9735.05227,601
3/6/201534.3635.3534.2935.17348,567
3/5/201534.9534.9533.8634.13506,808
3/4/201536.5637.0535.3635.76308,896
3/3/201535.9337.0635.9236.18218,046
3/2/201536.5336.5335.7835.87149,431
2/27/201536.0036.6135.6536.39150,216
2/26/201535.9436.9035.6535.73202,585
2/25/201536.9937.5035.5335.97302,867
2/24/201536.2037.4036.2036.89219,379
2/23/201536.4036.6235.5236.35231,366
2/20/201537.6637.7836.6736.74204,519
2/19/201538.3538.3537.5037.62174,308
2/18/201539.0539.3638.2638.2685,319
2/17/201539.7439.7738.7538.87118,043
2/13/201540.1741.0039.6639.67118,841
2/12/201540.7341.6440.4240.4246,110
2/11/201541.1641.6839.9941.30177,992
2/10/201541.5742.0440.7641.09231,939
2/9/201542.2442.4041.2942.36172,363
2/6/201540.7641.9739.9741.72226,882
2/5/201542.2642.4940.5240.69220,504
2/4/201543.2544.6542.1142.76301,282
2/3/201540.6443.2040.5241.23329,852
2/2/201539.7641.9539.7640.94240,175
1/30/201540.0340.5138.5040.37186,988
1/29/201541.0042.0940.0140.16335,801
1/28/201538.7541.1238.7541.02316,743
1/27/201540.1040.1038.6139.43164,096
1/26/201540.1040.5038.8538.99151,192
1/23/201541.0941.1040.1440.22131,986
1/22/201540.8043.1940.6440.64362,128
1/21/201540.3641.5340.1041.21201,348
1/20/201541.0042.3039.9840.24385,476
1/16/201544.5744.6141.5041.64425,034
1/15/201542.0644.5841.6044.52427,812
1/14/201543.5043.7742.0242.37186,022
1/13/201541.5243.5040.5042.47377,962
1/12/201542.4743.2041.7342.50169,561
1/9/201542.2443.7742.2442.98140,928
1/8/201542.1543.4542.0242.65177,250
1/6/201544.7747.6644.3146.94374,266
1/5/201545.9746.0544.3045.34109,646
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center