Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akebia Therapeutics
(NQ:
AKBA
)
1.060
-0.010 (-0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
15.14
15.32
14.68
14.78
284,671
-0.24(-1.60%)
Jan 30, 2018
15.42
15.58
15.02
15.02
227,663
-0.57(-3.66%)
Jan 29, 2018
15.26
15.78
15.15
15.59
660,689
+0.36(+2.36%)
Jan 26, 2018
15.26
15.37
15.16
15.23
151,163
+0.09(+0.59%)
Jan 25, 2018
14.94
15.24
14.87
15.14
149,043
+0.34(+2.30%)
Jan 24, 2018
15.40
15.46
14.76
14.80
245,847
-0.59(-3.83%)
Jan 23, 2018
15.18
15.60
15.13
15.39
526,133
+0.17(+1.12%)
Jan 22, 2018
14.72
15.46
14.70
15.22
672,154
+0.51(+3.47%)
Jan 19, 2018
14.64
14.89
14.51
14.71
222,559
+0.05(+0.34%)
Jan 18, 2018
15.06
15.12
14.65
14.66
244,835
-0.47(-3.11%)
Jan 17, 2018
15.13
15.14
14.70
15.13
245,417
+0.15(+1.00%)
Jan 16, 2018
15.64
15.82
14.98
14.98
256,018
-0.70(-4.46%)
Jan 12, 2018
15.68
15.68
15.68
0
+0.10(+0.64%)
Jan 11, 2018
15.28
15.61
15.25
15.58
319,749
+0.33(+2.16%)
Jan 10, 2018
15.52
15.25
191,931
-0.32(-2.06%)
Jan 09, 2018
15.17
15.67
15.02
15.57
281,035
+0.47(+3.11%)
Jan 08, 2018
15.37
15.43
14.72
15.10
215,057
-0.21(-1.37%)
Jan 05, 2018
15.41
15.48
15.14
15.31
282,325
-0.12(-0.78%)
Jan 04, 2018
15.61
15.86
15.23
15.43
349,942
-0.05(-0.32%)
Jan 03, 2018
14.91
15.60
14.79
15.48
407,529
+0.51(+3.41%)
Jan 02, 2018
14.98
14.98
14.46
14.97
444,693
+0.10(+0.67%)
Dec 29, 2017
14.87
14.87
14.87
0
-0.59(-3.82%)
Dec 28, 2017
15.25
15.74
15.12
15.46
259,434
+0.31(+2.05%)
Dec 27, 2017
15.02
15.65
15.02
15.15
309,084
-0.22(-1.43%)
Dec 26, 2017
15.59
15.71
15.36
15.37
233,714
-0.33(-2.10%)
Dec 22, 2017
15.60
15.81
15.45
15.70
406,790
+0.12(+0.77%)
Dec 21, 2017
15.36
15.67
15.12
15.58
234,237
+0.18(+1.17%)
Dec 20, 2017
15.51
15.71
15.22
15.40
210,890
-0.08(-0.52%)
Dec 19, 2017
15.75
15.75
15.13
15.48
330,463
+0.23(+1.51%)
Dec 18, 2017
15.15
15.43
15.00
15.25
219,729
+0.20(+1.33%)
Dec 15, 2017
14.87
15.10
14.75
15.05
628,739
+0.21(+1.42%)
Dec 14, 2017
15.53
15.68
14.78
14.84
271,701
-0.70(-4.50%)
Dec 13, 2017
15.30
15.72
15.27
15.54
340,833
+0.23(+1.50%)
Dec 12, 2017
15.50
15.67
15.18
15.31
199,887
-0.19(-1.23%)
Dec 11, 2017
15.92
16.03
15.48
15.50
297,370
-0.31(-1.96%)
Dec 08, 2017
15.64
15.89
15.59
15.81
414,402
+0.31(+2.00%)
Dec 07, 2017
15.81
16.03
15.24
15.50
507,300
+0.10(+0.65%)
Dec 06, 2017
15.22
15.46
14.89
15.40
225,692
+0.21(+1.38%)
Dec 05, 2017
15.40
15.79
15.15
15.19
243,485
-0.20(-1.30%)
Dec 04, 2017
16.02
16.14
15.37
15.39
234,152
-0.46(-2.90%)
Dec 01, 2017
15.62
16.06
15.62
15.85
284,278
+0.29(+1.86%)
Nov 30, 2017
14.92
15.65
14.83
15.56
594,598
+0.73(+4.92%)
Nov 29, 2017
15.05
15.34
14.55
14.83
341,238
-0.17(-1.13%)
Nov 28, 2017
15.57
15.61
14.92
15.00
795,148
-0.56(-3.60%)
Nov 27, 2017
15.05
15.59
15.05
15.56
535,334
+0.56(+3.73%)
Nov 24, 2017
15.64
15.64
14.66
15.00
342,154
-0.67(-4.28%)
Nov 22, 2017
15.75
15.92
15.62
15.67
200,161
-0.12(-0.76%)
Nov 21, 2017
15.59
15.84
15.57
15.79
263,249
+0.30(+1.94%)
Nov 20, 2017
15.42
15.56
15.36
15.49
182,992
+0.13(+0.85%)
Nov 17, 2017
15.08
15.43
14.86
15.36
315,509
+0.23(+1.52%)
Nov 16, 2017
14.76
15.24
14.54
15.13
224,247
+0.41(+2.79%)
Nov 15, 2017
14.29
14.83
14.20
14.72
463,690
+0.48(+3.37%)
Nov 14, 2017
14.95
15.07
14.07
14.24
567,745
-0.83(-5.51%)
Nov 13, 2017
15.48
15.56
15.07
15.07
640,110
-0.42(-2.71%)
Nov 10, 2017
15.04
15.73
14.85
15.49
674,934
+0.39(+2.58%)
Nov 09, 2017
16.79
17.06
14.46
15.10
1,251,190
-2.17(-12.57%)
Nov 08, 2017
17.12
17.39
17.04
17.27
179,409
-0.01(-0.06%)
Nov 07, 2017
17.64
17.64
17.23
17.28
210,970
-0.42(-2.37%)
Nov 06, 2017
17.92
18.14
17.50
17.70
190,746
-0.10(-0.56%)
Nov 03, 2017
17.53
17.88
17.47
17.80
327,130
+0.28(+1.60%)
Nov 02, 2017
17.82
17.92
17.41
17.52
264,182
-0.34(-1.90%)
Nov 01, 2017
18.25
18.39
17.83
17.86
405,268
-0.29(-1.60%)
Oct 31, 2017
17.68
18.29
17.62
18.15
318,201
+0.52(+2.95%)
Oct 30, 2017
17.49
17.72
17.34
17.63
211,454
+0.21(+1.21%)
Oct 27, 2017
17.02
17.49
16.93
17.42
371,351
+0.45(+2.65%)
Oct 26, 2017
17.11
17.11
16.80
16.97
347,434
-0.20(-1.16%)
Oct 25, 2017
17.70
17.70
17.03
17.17
314,955
-0.53(-2.99%)
Oct 24, 2017
17.65
17.83
17.55
17.70
317,520
+0.03(+0.17%)
Oct 23, 2017
17.86
17.89
17.57
17.67
251,480
-0.21(-1.17%)
Oct 20, 2017
17.94
18.08
17.75
17.88
307,725
+0.10(+0.56%)
Oct 19, 2017
17.95
18.07
17.52
17.78
452,600
-0.22(-1.22%)
Oct 18, 2017
18.29
18.33
17.86
18.00
249,337
-0.19(-1.04%)
Oct 17, 2017
18.43
18.61
18.17
18.19
213,298
-0.21(-1.17%)
Oct 16, 2017
18.44
18.78
18.20
18.41
223,595
-0.11(-0.57%)
Oct 13, 2017
19.28
19.36
18.46
18.51
233,249
-0.75(-3.89%)
Oct 12, 2017
18.90
19.26
18.90
19.26
317,705
+0.28(+1.48%)
Oct 11, 2017
18.93
19.15
18.93
18.98
284,513
+0.04(+0.21%)
Oct 10, 2017
18.75
19.01
18.68
18.94
193,954
+0.20(+1.07%)
Oct 09, 2017
19.12
19.18
18.72
18.74
205,330
-0.23(-1.21%)
Oct 06, 2017
19.08
19.13
18.76
18.97
238,094
-0.26(-1.35%)
Oct 05, 2017
19.88
19.89
19.15
19.23
421,441
+0.00(+0.00%)
Oct 04, 2017
19.40
19.47
19.13
19.23
297,370
-0.10(-0.52%)
Oct 03, 2017
19.52
19.99
19.00
19.33
409,277
-0.26(-1.33%)
Oct 02, 2017
19.64
20.25
19.14
19.59
504,449
-0.08(-0.41%)
Sep 29, 2017
19.21
19.73
19.12
19.67
375,529
+0.46(+2.39%)
Sep 28, 2017
18.84
19.38
18.75
19.21
659,087
+0.42(+2.24%)
Sep 27, 2017
17.88
19.05
17.73
18.79
790,171
+1.26(+7.19%)
Sep 26, 2017
17.95
17.99
17.24
17.53
539,898
-0.37(-2.07%)
Sep 25, 2017
17.46
17.94
17.37
17.90
412,200
+0.33(+1.88%)
Sep 22, 2017
17.52
17.80
17.47
17.57
213,976
+0.05(+0.29%)
Sep 21, 2017
17.65
17.83
17.31
17.52
254,483
-0.18(-1.02%)
Sep 20, 2017
17.50
17.73
17.31
17.70
311,739
+0.16(+0.91%)
Sep 19, 2017
17.35
17.70
17.26
17.54
334,025
+0.26(+1.50%)
Sep 18, 2017
17.27
17.69
17.16
17.28
429,916
-0.02(-0.12%)
Sep 15, 2017
17.70
17.70
16.97
17.30
1,854,526
-0.43(-2.43%)
Sep 14, 2017
17.53
17.79
17.43
17.73
265,356
+0.13(+0.74%)
Sep 13, 2017
16.97
17.70
16.97
17.60
440,213
+0.55(+3.23%)
Sep 12, 2017
17.09
17.23
16.79
17.05
279,306
-0.13(-0.76%)
Sep 11, 2017
16.89
17.44
16.78
17.18
469,095
+0.40(+2.38%)
Sep 08, 2017
16.47
16.98
16.15
16.78
287,281
+0.32(+1.94%)
Sep 07, 2017
16.46
16.57
16.26
16.46
382,982
+0.01(+0.06%)
Sep 06, 2017
16.39
16.73
16.35
16.45
277,875
+0.09(+0.55%)
Sep 05, 2017
16.88
17.04
16.33
16.36
289,976
-0.49(-2.91%)
Sep 01, 2017
16.81
17.12
16.65
16.85
343,659
+0.11(+0.66%)
Aug 31, 2017
16.67
16.99
16.62
16.74
438,597
+0.17(+1.03%)
Aug 30, 2017
16.60
16.99
16.53
16.57
431,493
-0.14(-0.84%)
Aug 29, 2017
16.64
17.05
16.50
16.71
913,919
-0.09(-0.54%)
Aug 28, 2017
16.60
16.97
16.26
16.80
613,997
+0.36(+2.19%)
Aug 25, 2017
16.16
16.64
15.96
16.44
699,429
+0.63(+3.98%)
Aug 24, 2017
15.13
15.87
15.13
15.81
536,926
+0.70(+4.63%)
Aug 23, 2017
14.90
15.25
14.90
15.11
267,957
+0.07(+0.47%)
Aug 22, 2017
15.03
15.14
14.95
15.04
256,750
+0.08(+0.53%)
Aug 21, 2017
15.00
15.13
14.70
14.96
205,071
-0.03(-0.20%)
Aug 18, 2017
14.79
15.26
14.79
14.99
263,008
-0.03(-0.20%)
Aug 17, 2017
15.24
15.35
14.97
15.02
309,974
-0.23(-1.51%)
Aug 16, 2017
15.16
15.42
15.11
15.25
292,558
+0.09(+0.59%)
Aug 15, 2017
14.69
15.52
14.60
15.16
396,678
+0.53(+3.62%)
Aug 14, 2017
14.35
14.73
14.30
14.63
393,505
+0.34(+2.38%)
Aug 11, 2017
13.60
14.38
13.58
14.29
361,857
+0.70(+5.15%)
Aug 10, 2017
13.89
14.08
13.26
13.59
203,084
-0.36(-2.58%)
Aug 09, 2017
13.76
14.68
13.72
13.95
828,503
+0.33(+2.42%)
Aug 08, 2017
13.07
13.82
12.99
13.62
278,688
+0.56(+4.29%)
Aug 07, 2017
13.23
13.23
12.99
13.06
187,454
-0.14(-1.06%)
Aug 04, 2017
13.28
12.97
13.20
136,731
+0.18(+1.38%)
Aug 03, 2017
13.16
13.18
12.96
13.02
143,748
-0.12(-0.91%)
Aug 02, 2017
12.99
13.30
12.78
13.14
188,430
+0.11(+0.84%)
Aug 01, 2017
13.24
13.24
12.93
13.03
194,484
-0.16(-1.21%)
Jul 31, 2017
13.37
13.54
13.11
13.19
182,541
-0.21(-1.57%)
Jul 28, 2017
13.20
13.48
13.14
13.40
275,292
+0.11(+0.83%)
Jul 27, 2017
13.96
13.96
13.15
13.29
360,597
-0.61(-4.39%)
Jul 26, 2017
13.86
14.18
13.66
13.90
249,097
+0.12(+0.87%)
Jul 25, 2017
14.10
14.11
13.69
13.78
391,127
-0.26(-1.85%)
Jul 24, 2017
13.85
14.21
13.83
14.04
374,091
+0.22(+1.59%)
Jul 21, 2017
13.76
14.07
13.65
13.82
433,208
+0.15(+1.10%)
Jul 20, 2017
13.78
13.42
13.67
308,543
+0.00(+0.00%)
Jul 19, 2017
13.70
13.86
13.50
13.67
318,488
+0.05(+0.37%)
Jul 18, 2017
13.72
13.85
13.50
13.62
272,243
-0.20(-1.45%)
Jul 17, 2017
13.95
14.14
13.75
13.82
265,536
-0.04(-0.29%)
Jul 14, 2017
14.07
14.17
13.76
13.86
326,440
-0.25(-1.77%)
Jul 13, 2017
14.14
14.24
13.65
14.11
478,884
+0.02(+0.14%)
Jul 12, 2017
14.22
14.26
14.05
14.09
504,493
+0.11(+0.79%)
Jul 11, 2017
13.97
14.30
13.81
13.98
459,781
-0.01(-0.07%)
Jul 10, 2017
14.20
14.22
13.85
13.99
528,873
-0.22(-1.55%)
Jul 07, 2017
14.49
14.56
14.09
14.21
607,648
-0.25(-1.73%)
Jul 06, 2017
14.45
14.59
14.36
14.46
473,872
-0.08(-0.55%)
Jul 05, 2017
14.59
14.73
14.43
14.54
446,791
-0.04(-0.27%)
Jul 03, 2017
14.27
14.65
14.10
14.58
295,382
+0.21(+1.46%)
Jun 30, 2017
15.12
15.25
14.35
14.37
773,257
-0.73(-4.83%)
Jun 29, 2017
14.50
15.14
14.32
15.10
2,109,579
-0.40(-2.58%)
Jun 28, 2017
15.75
16.15
15.38
15.50
538,799
-0.19(-1.21%)
Jun 27, 2017
16.24
16.44
15.63
15.69
327,402
-0.61(-3.74%)
Jun 26, 2017
16.49
16.49
15.96
16.30
357,669
-0.05(-0.31%)
Jun 23, 2017
16.52
15.93
16.35
1,428,785
-0.14(-0.85%)
Jun 22, 2017
15.88
16.54
15.88
16.49
935,501
+0.65(+4.10%)
Jun 21, 2017
15.15
15.98
15.15
15.84
805,128
+0.74(+4.90%)
Jun 20, 2017
14.66
15.40
14.57
15.10
355,931
+0.49(+3.35%)
Jun 19, 2017
14.01
14.78
14.01
14.61
305,696
+0.50(+3.54%)
Jun 16, 2017
14.23
14.54
13.91
14.11
1,216,118
-0.26(-1.81%)
Jun 15, 2017
14.23
14.42
13.88
14.37
434,749
+0.04(+0.28%)
Jun 14, 2017
14.11
14.75
14.11
14.33
370,839
+0.23(+1.63%)
Jun 13, 2017
13.82
14.26
13.76
14.10
267,727
+0.29(+2.10%)
Jun 12, 2017
13.95
14.36
13.67
13.81
391,094
-0.11(-0.79%)
Jun 09, 2017
13.46
14.17
13.28
13.92
439,836
+0.48(+3.57%)
Jun 08, 2017
13.16
13.59
13.12
13.44
218,083
+0.24(+1.82%)
Jun 07, 2017
13.36
13.47
13.00
13.20
245,476
-0.18(-1.35%)
Jun 06, 2017
13.15
13.43
13.05
13.38
275,432
+0.18(+1.36%)
Jun 05, 2017
13.77
13.83
13.13
13.20
291,682
-0.62(-4.49%)
Jun 02, 2017
13.51
14.03
13.47
13.82
283,204
+0.32(+2.37%)
Jun 01, 2017
13.50
13.56
13.22
13.50
313,774
+0.10(+0.75%)
May 31, 2017
13.53
13.65
13.15
13.40
224,598
-0.07(-0.52%)
May 30, 2017
13.37
13.52
13.02
13.47
297,904
+0.04(+0.30%)
May 26, 2017
13.80
13.83
13.36
13.43
321,121
-0.42(-3.03%)
May 25, 2017
14.30
14.37
13.84
13.85
318,383
-0.39(-2.74%)
May 24, 2017
13.92
14.26
13.71
14.24
435,423
+0.29(+2.08%)
May 23, 2017
13.90
14.04
13.64
13.95
391,001
+0.02(+0.14%)
May 22, 2017
14.24
14.32
13.70
13.93
425,184
-0.32(-2.25%)
May 19, 2017
14.42
14.72
14.14
14.25
426,054
-0.14(-0.97%)
May 18, 2017
14.47
14.73
14.05
14.39
728,525
-0.04(-0.28%)
May 17, 2017
14.90
14.95
14.07
14.43
1,527,912
-0.58(-3.86%)
May 16, 2017
14.86
15.88
14.68
15.01
6,663,848
+2.11(+16.36%)
May 15, 2017
12.73
13.00
12.66
12.90
824,630
+0.21(+1.65%)
May 12, 2017
12.17
12.73
12.12
12.69
496,717
+0.53(+4.36%)
May 11, 2017
12.00
12.27
11.91
12.16
462,439
+0.03(+0.25%)
May 10, 2017
12.10
12.38
11.79
12.13
738,421
-0.31(-2.49%)
May 09, 2017
12.40
12.51
12.28
12.44
333,077
+0.02(+0.16%)
May 08, 2017
12.62
12.80
12.33
12.42
357,866
-0.20(-1.58%)
May 05, 2017
12.88
12.88
12.47
12.62
306,904
-0.17(-1.33%)
May 04, 2017
12.81
12.93
12.54
12.79
295,809
+0.00(+0.00%)
May 03, 2017
12.70
12.95
12.61
12.79
461,100
-0.01(-0.08%)
May 02, 2017
12.99
13.09
12.21
12.80
747,199
-0.24(-1.84%)
May 01, 2017
13.16
13.39
12.79
13.04
1,039,973
-0.14(-1.06%)
Apr 28, 2017
13.36
13.92
13.00
13.18
2,482,892
-0.05(-0.38%)
Apr 27, 2017
12.60
13.49
12.55
13.23
4,809,312
+0.73(+5.84%)
Apr 26, 2017
11.94
13.92
11.08
12.50
20,882,590
+3.13(+33.40%)
Apr 25, 2017
9.380
9.530
9.340
9.370
531,452
+0.06(+0.64%)
Apr 24, 2017
9.200
9.400
9.160
9.310
171,636
+0.21(+2.31%)
Apr 21, 2017
9.110
9.290
9.030
9.100
182,335
-0.03(-0.33%)
Apr 20, 2017
9.140
9.220
9.050
9.130
142,171
+0.01(+0.11%)
Apr 19, 2017
9.110
9.200
9.030
9.120
148,699
+0.03(+0.33%)
Apr 18, 2017
9.040
9.120
9.000
9.090
129,858
+0.03(+0.33%)
Apr 17, 2017
9.060
9.130
9.020
9.060
100,697
-0.01(-0.11%)
Apr 13, 2017
9.090
9.240
9.050
9.070
89,155
-0.03(-0.33%)
Apr 12, 2017
9.170
9.240
9.080
9.100
90,470
-0.09(-0.98%)
Apr 11, 2017
9.230
9.290
9.076
9.190
104,183
-0.06(-0.65%)
Apr 10, 2017
9.180
9.380
9.170
9.250
170,789
+0.07(+0.76%)
Apr 07, 2017
9.130
9.190
9.020
9.180
220,417
+0.03(+0.33%)
Apr 06, 2017
9.100
9.170
8.830
9.150
202,911
+0.06(+0.66%)
Apr 05, 2017
8.840
9.180
8.760
9.090
334,142
+0.29(+3.30%)
Apr 04, 2017
8.960
9.020
8.700
8.800
291,402
-0.17(-1.90%)
Apr 03, 2017
9.210
9.240
8.940
8.970
317,323
-0.23(-2.50%)
Mar 31, 2017
9.210
9.290
9.180
9.200
111,687
-0.03(-0.33%)
Mar 30, 2017
9.160
9.250
9.050
9.230
201,653
+0.09(+0.98%)
Mar 29, 2017
9.170
9.210
9.100
9.140
113,783
-0.02(-0.22%)
Mar 28, 2017
9.280
9.298
9.000
9.160
148,439
-0.07(-0.76%)
Mar 27, 2017
9.030
9.250
9.030
9.230
122,034
+0.12(+1.32%)
Mar 24, 2017
9.140
9.380
9.050
9.110
162,077
+0.01(+0.11%)
Mar 23, 2017
9.100
9.220
9.020
9.100
141,870
-0.03(-0.33%)
Mar 22, 2017
8.940
9.160
8.920
9.130
144,825
+0.17(+1.90%)
Mar 21, 2017
9.290
9.310
8.852
8.960
340,391
-0.30(-3.24%)
Mar 20, 2017
9.270
9.350
9.130
9.260
119,271
+0.00(+0.00%)
Mar 17, 2017
9.240
9.370
9.160
9.260
203,260
-0.05(-0.54%)
Mar 16, 2017
9.320
9.540
9.130
9.310
157,653
+0.03(+0.32%)
Mar 15, 2017
9.160
9.450
9.100
9.280
198,664
+0.14(+1.53%)
Mar 14, 2017
9.270
9.270
9.010
9.140
267,462
-0.17(-1.83%)
Mar 13, 2017
9.260
9.400
9.220
9.310
427,554
+0.03(+0.32%)
Mar 10, 2017
9.360
9.440
9.100
9.280
363,626
+0.02(+0.22%)
Mar 09, 2017
9.020
9.320
8.960
9.260
301,001
+0.30(+3.35%)
Mar 08, 2017
9.080
9.110
8.650
8.960
384,291
+0.02(+0.22%)
Mar 07, 2017
9.800
9.820
8.580
8.940
1,329,979
-1.31(-12.78%)
Mar 06, 2017
10.11
10.30
10.00
10.25
445,607
+0.02(+0.20%)
Mar 03, 2017
10.17
10.27
10.00
10.23
190,708
+0.10(+0.99%)
Mar 02, 2017
10.15
10.55
9.990
10.13
251,446
-0.07(-0.69%)
Mar 01, 2017
10.18
10.25
9.940
10.20
232,574
+0.18(+1.80%)
Feb 28, 2017
10.20
10.24
9.950
10.02
219,214
-0.13(-1.28%)
Feb 27, 2017
9.910
10.24
9.910
10.15
229,246
+0.21(+2.11%)
Feb 24, 2017
9.850
9.980
9.775
9.940
130,424
+0.01(+0.10%)
Feb 23, 2017
9.990
10.00
9.780
9.930
130,826
-0.08(-0.80%)
Feb 22, 2017
10.13
10.15
9.955
10.01
120,337
-0.13(-1.28%)
Feb 21, 2017
10.27
10.46
9.930
10.14
167,277
-0.26(-2.50%)
Feb 17, 2017
10.40
10.40
10.40
0
-0.11(-1.05%)
Feb 16, 2017
10.46
10.60
10.22
10.51
228,104
+0.09(+0.86%)
Feb 15, 2017
10.26
10.70
10.17
10.42
487,918
+0.28(+2.76%)
Feb 14, 2017
10.11
10.24
10.01
10.14
249,864
+0.13(+1.30%)
Feb 13, 2017
9.950
10.23
9.820
10.01
500,410
+0.15(+1.52%)
Feb 10, 2017
9.850
9.990
9.630
9.860
136,241
+0.02(+0.20%)
Feb 09, 2017
9.740
9.890
9.660
9.840
132,295
+0.15(+1.55%)
Feb 08, 2017
9.810
9.810
9.600
9.690
120,128
-0.19(-1.92%)
Feb 07, 2017
10.00
10.07
9.780
9.880
163,060
-0.13(-1.30%)
Feb 06, 2017
9.970
10.09
9.910
10.01
286,747
+0.01(+0.10%)
Feb 03, 2017
9.750
10.00
9.670
10.00
95,567
+0.34(+3.52%)
Feb 02, 2017
9.860
9.860
9.510
9.660
189,860
-0.25(-2.52%)
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
.