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
Agenus Inc
(NQ:
AGEN
)
16.60
+0.04 (+0.24%)
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 (%)
Apr 29, 2016
3.778
3.886
3.376
3.454
1,481,860
-0.31(-8.33%)
Apr 28, 2016
3.935
4.112
3.739
3.768
1,719,794
-0.35(-8.57%)
Apr 27, 2016
4.043
4.230
3.955
4.122
855,132
+0.05(+1.20%)
Apr 26, 2016
4.220
4.289
3.945
4.073
1,059,291
-0.16(-3.71%)
Apr 25, 2016
4.161
4.338
4.112
4.230
670,699
+0.03(+0.70%)
Apr 22, 2016
4.014
4.259
3.945
4.200
889,039
+0.18(+4.39%)
Apr 21, 2016
3.925
4.033
3.876
4.024
794,757
+0.08(+1.99%)
Apr 20, 2016
4.190
4.220
3.876
3.945
1,108,224
-0.22(-5.19%)
Apr 19, 2016
4.446
4.455
4.117
4.161
910,132
-0.24(-5.36%)
Apr 18, 2016
4.210
4.436
4.151
4.396
1,085,764
+0.19(+4.43%)
Apr 15, 2016
4.259
4.288
4.190
4.210
773,066
-0.05(-1.15%)
Apr 14, 2016
4.308
4.347
4.215
4.259
893,706
-0.06(-1.36%)
Apr 13, 2016
4.318
4.387
4.151
4.318
1,345,679
+0.06(+1.38%)
Apr 12, 2016
4.181
4.316
4.141
4.259
723,322
+0.06(+1.40%)
Apr 11, 2016
4.485
4.563
4.190
4.200
914,710
-0.26(-5.73%)
Apr 08, 2016
4.514
4.622
4.338
4.455
1,028,562
+0.00(+0.00%)
Apr 07, 2016
4.573
4.730
4.416
4.455
1,257,553
-0.14(-2.99%)
Apr 06, 2016
4.230
4.622
4.200
4.593
1,508,413
+0.39(+9.35%)
Apr 05, 2016
4.151
4.318
4.125
4.200
1,015,486
+0.00(+0.00%)
Apr 04, 2016
4.200
4.338
4.166
4.200
1,205,573
+0.05(+1.18%)
Apr 01, 2016
4.082
4.239
4.024
4.151
1,205,886
+0.07(+1.68%)
Mar 31, 2016
4.014
4.210
4.014
4.082
1,406,033
+0.07(+1.71%)
Mar 30, 2016
4.112
4.308
4.014
4.014
1,396,617
-0.02(-0.49%)
Mar 29, 2016
3.759
4.043
3.700
4.033
1,018,920
+0.26(+6.75%)
Mar 28, 2016
3.886
3.916
3.710
3.778
509,998
-0.06(-1.53%)
Mar 24, 2016
3.739
3.837
3.837
3.837
657,764
+0.08(+2.09%)
Mar 23, 2016
4.082
4.259
3.749
3.759
1,360,967
-0.31(-7.71%)
Mar 22, 2016
3.965
4.220
3.945
4.073
1,113,489
+0.06(+1.47%)
Mar 21, 2016
3.700
4.033
3.700
4.014
1,350,815
+0.29(+7.92%)
Mar 18, 2016
3.729
3.837
3.553
3.719
3,563,647
+0.05(+1.34%)
Mar 17, 2016
3.572
3.778
3.440
3.670
1,327,585
+0.09(+2.47%)
Mar 16, 2016
3.602
3.759
3.464
3.582
1,263,310
-0.03(-0.82%)
Mar 15, 2016
3.945
3.965
3.611
3.611
1,660,421
-0.34(-8.69%)
Mar 14, 2016
4.043
4.171
3.935
3.955
1,566,499
+0.03(+0.75%)
Mar 11, 2016
3.700
4.053
3.577
3.925
2,806,306
+0.29(+8.11%)
Mar 10, 2016
3.749
3.925
3.562
3.631
1,385,423
-0.15(-3.90%)
Mar 09, 2016
3.984
4.171
3.710
3.778
1,781,910
-0.22(-5.41%)
Mar 08, 2016
4.033
4.092
3.680
3.994
2,822,322
-0.04(-0.97%)
Mar 07, 2016
3.876
4.053
3.710
4.033
2,616,439
+0.26(+7.03%)
Mar 04, 2016
3.366
3.719
3.366
3.768
2,201,594
+0.43(+12.94%)
Mar 03, 2016
3.150
3.435
2.924
3.337
1,931,183
+0.19(+5.92%)
Mar 02, 2016
2.866
3.150
2.866
3.150
1,442,905
+0.29(+10.31%)
Mar 01, 2016
2.758
2.856
2.679
2.856
836,814
+0.14(+5.05%)
Feb 29, 2016
2.787
2.846
2.679
2.718
755,408
-0.09(-3.15%)
Feb 26, 2016
2.709
2.816
2.699
2.807
966,665
+0.11(+4.00%)
Feb 25, 2016
2.807
2.846
2.650
2.699
1,325,507
-0.09(-3.17%)
Feb 24, 2016
2.748
2.836
2.601
2.787
1,534,061
+0.02(+0.71%)
Feb 23, 2016
2.934
3.003
2.758
2.767
904,085
-0.18(-6.00%)
Feb 22, 2016
2.993
3.052
2.915
2.944
685,141
+0.00(+0.00%)
Feb 19, 2016
2.846
2.983
2.797
2.944
736,499
+0.09(+3.09%)
Feb 18, 2016
3.140
3.150
2.846
2.856
907,818
-0.24(-7.62%)
Feb 17, 2016
2.964
3.111
2.964
3.091
793,778
+0.14(+4.65%)
Feb 16, 2016
2.846
2.964
2.826
2.954
845,071
+0.18(+6.36%)
Feb 12, 2016
2.679
2.777
2.777
2.777
1,036,526
+0.11(+4.04%)
Feb 11, 2016
2.659
2.738
2.561
2.669
1,182,901
-0.07(-2.51%)
Feb 10, 2016
2.807
2.905
2.718
2.738
862,132
-0.06(-2.11%)
Feb 09, 2016
2.787
2.944
2.709
2.797
897,009
+0.00(+0.00%)
Feb 08, 2016
2.895
2.929
2.728
2.797
1,415,892
-0.15(-5.00%)
Feb 05, 2016
2.964
3.045
2.905
2.944
1,244,366
-0.05(-1.64%)
Feb 04, 2016
2.885
3.111
2.885
2.993
1,427,627
+0.09(+3.04%)
Feb 03, 2016
3.042
3.091
2.846
2.905
1,696,886
-0.13(-4.21%)
Feb 02, 2016
3.111
3.111
2.983
3.032
903,989
-0.12(-3.74%)
Feb 01, 2016
3.072
3.189
2.993
3.150
902,600
+0.06(+1.90%)
Jan 29, 2016
2.993
3.160
2.974
3.091
1,083,237
+0.07(+2.27%)
Jan 28, 2016
3.131
3.140
2.924
3.023
1,424,170
-0.06(-1.91%)
Jan 27, 2016
3.288
3.317
3.023
3.081
1,292,059
-0.22(-6.55%)
Jan 26, 2016
3.337
3.371
3.081
3.297
1,035,249
-0.05(-1.47%)
Jan 25, 2016
3.366
3.572
3.278
3.346
1,597,825
-0.01(-0.29%)
Jan 22, 2016
3.523
3.543
3.288
3.356
1,353,439
-0.03(-0.87%)
Jan 21, 2016
3.445
3.808
3.288
3.386
3,689,394
+0.27(+8.83%)
Jan 20, 2016
2.856
3.170
2.689
3.111
2,091,300
+0.14(+4.62%)
Jan 19, 2016
3.199
3.234
2.846
2.974
1,227,564
-0.13(-4.11%)
Jan 15, 2016
3.189
3.101
3.101
3.101
1,397,762
-0.21(-6.23%)
Jan 14, 2016
3.219
3.405
3.072
3.307
1,262,825
+0.10(+3.06%)
Jan 13, 2016
3.553
3.582
3.140
3.209
1,530,448
-0.31(-8.91%)
Jan 12, 2016
3.484
3.700
3.366
3.523
1,287,668
+0.07(+1.99%)
Jan 11, 2016
3.729
3.827
3.327
3.454
1,494,333
-0.26(-6.88%)
Jan 08, 2016
3.867
3.945
3.710
3.710
953,015
-0.11(-2.83%)
Jan 07, 2016
4.033
4.073
3.719
3.817
1,578,120
-0.35(-8.36%)
Jan 06, 2016
4.298
4.367
4.102
4.166
1,533,153
-0.18(-4.18%)
Jan 05, 2016
4.534
4.544
4.298
4.347
1,407,495
-0.03(-0.67%)
Jan 04, 2016
4.416
4.446
4.239
4.377
1,313,414
-0.08(-1.76%)
Dec 31, 2015
4.583
4.455
4.455
4.455
1,279,354
-0.18(-3.81%)
Dec 30, 2015
4.504
4.652
4.504
4.632
1,032,014
+0.07(+1.51%)
Dec 29, 2015
4.544
4.573
4.436
4.563
973,781
+0.05(+1.09%)
Dec 28, 2015
4.691
4.710
4.465
4.514
1,196,146
-0.18(-3.77%)
Dec 24, 2015
4.465
4.691
4.691
4.691
914,858
+0.27(+6.22%)
Dec 23, 2015
4.426
4.504
4.347
4.416
770,110
+0.07(+1.58%)
Dec 22, 2015
4.426
4.524
4.298
4.347
723,151
-0.07(-1.56%)
Dec 21, 2015
4.426
4.485
4.279
4.416
969,052
+0.00(+0.00%)
Dec 18, 2015
4.455
4.534
4.318
4.416
6,535,293
-0.04(-0.99%)
Dec 17, 2015
4.416
4.514
4.308
4.460
1,123,373
-0.01(-0.33%)
Dec 16, 2015
4.033
4.485
3.935
4.475
1,807,422
+0.63(+16.33%)
Dec 15, 2015
3.837
3.974
3.680
3.847
2,010,930
+0.04(+1.03%)
Dec 14, 2015
4.073
4.151
3.778
3.808
1,516,919
-0.26(-6.28%)
Dec 11, 2015
4.210
4.289
4.053
4.063
1,019,806
-0.26(-6.12%)
Dec 10, 2015
4.122
4.334
4.112
4.328
824,571
+0.19(+4.63%)
Dec 09, 2015
4.357
4.357
4.131
4.136
1,252,241
-0.15(-3.55%)
Dec 08, 2015
4.171
4.387
4.171
4.289
1,288,563
+0.01(+0.23%)
Dec 07, 2015
4.583
4.612
4.264
4.279
1,227,560
-0.29(-6.44%)
Dec 04, 2015
4.632
4.701
4.524
4.573
1,140,437
-0.03(-0.64%)
Dec 03, 2015
4.926
4.956
4.593
4.603
1,373,991
-0.29(-6.01%)
Dec 02, 2015
5.015
5.142
4.877
4.897
1,273,542
-0.13(-2.54%)
Dec 01, 2015
5.064
5.093
4.907
5.025
1,021,615
+0.01(+0.20%)
Nov 30, 2015
5.074
5.142
4.907
5.015
890,760
-0.02(-0.39%)
Nov 27, 2015
5.074
5.245
4.956
5.034
892,724
+0.00(+0.00%)
Nov 25, 2015
4.720
5.034
5.034
5.034
1,699,895
+0.32(+6.88%)
Nov 24, 2015
4.338
4.720
4.318
4.710
1,328,303
+0.36(+8.35%)
Nov 23, 2015
4.338
4.406
4.269
4.347
1,541,748
-0.08(-1.77%)
Nov 20, 2015
4.603
4.691
4.367
4.426
1,566,958
-0.15(-3.22%)
Nov 19, 2015
4.563
4.664
4.387
4.573
1,591,767
-0.08(-1.79%)
Nov 18, 2015
4.200
4.661
4.141
4.657
1,673,493
+0.46(+10.86%)
Nov 17, 2015
4.347
4.367
4.156
4.200
1,390,749
-0.12(-2.73%)
Nov 16, 2015
4.553
4.593
4.259
4.318
1,554,240
-0.23(-4.97%)
Nov 13, 2015
4.406
4.612
4.387
4.544
984,821
+0.11(+2.43%)
Nov 12, 2015
4.475
4.593
4.426
4.436
874,647
-0.09(-1.95%)
Nov 11, 2015
4.563
4.671
4.524
4.524
1,103,366
-0.04(-0.86%)
Nov 10, 2015
4.563
4.661
4.446
4.563
966,744
-0.03(-0.64%)
Nov 09, 2015
4.553
4.627
4.475
4.593
1,337,262
+0.02(+0.43%)
Nov 06, 2015
4.524
4.622
4.328
4.573
1,323,780
+0.07(+1.52%)
Nov 05, 2015
4.652
4.652
4.470
4.504
1,168,321
-0.13(-2.75%)
Nov 04, 2015
4.661
4.730
4.534
4.632
1,015,979
-0.05(-1.05%)
Nov 03, 2015
4.661
4.799
4.565
4.681
928,352
+0.01(+0.21%)
Nov 02, 2015
4.475
4.701
4.465
4.671
1,168,771
+0.20(+4.39%)
Oct 30, 2015
4.524
4.524
4.367
4.475
934,132
-0.07(-1.51%)
Oct 29, 2015
4.661
4.716
4.529
4.544
1,090,711
-0.09(-1.91%)
Oct 28, 2015
4.671
4.740
4.446
4.632
1,946,824
-0.03(-0.63%)
Oct 27, 2015
5.201
5.201
4.563
4.661
1,808,834
-0.24(-4.81%)
Oct 26, 2015
4.887
5.054
4.720
4.897
860,622
-0.04(-0.80%)
Oct 23, 2015
5.054
5.260
4.838
4.936
1,571,033
+0.00(+0.00%)
Oct 22, 2015
4.661
4.946
4.495
4.936
1,852,808
+0.30(+6.57%)
Oct 21, 2015
4.583
4.681
4.347
4.632
1,233,624
+0.11(+2.39%)
Oct 20, 2015
4.828
4.877
4.524
4.524
1,392,853
-0.34(-7.06%)
Oct 19, 2015
4.926
5.005
4.632
4.868
1,316,929
-0.06(-1.20%)
Oct 16, 2015
4.966
5.132
4.858
4.926
1,114,450
-0.03(-0.59%)
Oct 15, 2015
4.573
4.975
4.524
4.956
1,544,608
+0.40(+8.84%)
Oct 14, 2015
4.406
4.691
4.406
4.553
1,053,047
+0.09(+1.98%)
Oct 13, 2015
4.612
4.809
4.465
4.465
693,784
-0.19(-4.01%)
Oct 12, 2015
4.730
4.779
4.553
4.652
608,699
-0.07(-1.46%)
Oct 09, 2015
4.622
4.858
4.612
4.720
704,048
+0.03(+0.63%)
Oct 08, 2015
4.730
4.797
4.475
4.691
997,902
-0.06(-1.24%)
Oct 07, 2015
4.828
4.926
4.563
4.750
1,343,395
+0.03(+0.62%)
Oct 06, 2015
4.809
4.858
4.347
4.720
1,547,775
-0.04(-0.82%)
Oct 05, 2015
4.828
4.985
4.671
4.760
1,339,831
+0.03(+0.62%)
Oct 02, 2015
4.367
4.740
4.318
4.730
1,443,568
+0.27(+6.17%)
Oct 01, 2015
4.504
4.553
4.269
4.455
1,242,967
-0.06(-1.30%)
Sep 30, 2015
4.563
4.681
4.264
4.514
2,117,143
+0.17(+3.84%)
Sep 29, 2015
4.485
4.612
4.249
4.347
1,702,926
-0.15(-3.28%)
Sep 28, 2015
4.897
4.926
4.357
4.495
2,802,740
-0.45(-9.13%)
Sep 25, 2015
5.810
5.810
4.868
4.946
2,994,108
-0.75(-13.10%)
Sep 24, 2015
5.849
5.898
5.564
5.692
1,090,560
-0.19(-3.17%)
Sep 23, 2015
5.869
6.035
5.662
5.878
1,046,096
-0.01(-0.17%)
Sep 22, 2015
5.908
6.065
5.800
5.888
1,424,632
-0.18(-2.91%)
Sep 21, 2015
6.487
6.487
5.947
6.065
1,344,603
-0.35(-5.50%)
Sep 18, 2015
6.781
6.948
6.349
6.418
3,270,542
-0.49(-7.10%)
Sep 17, 2015
6.369
6.928
6.369
6.909
1,338,043
+0.53(+8.31%)
Sep 16, 2015
6.477
6.575
6.241
6.379
1,351,212
-0.11(-1.66%)
Sep 15, 2015
6.457
6.526
6.340
6.487
791,982
+0.02(+0.30%)
Sep 14, 2015
6.418
6.487
6.300
6.467
1,512,930
+0.05(+0.76%)
Sep 11, 2015
6.575
6.673
6.183
6.418
1,497,193
-0.21(-3.11%)
Sep 10, 2015
6.477
6.811
6.477
6.624
1,056,697
+0.14(+2.12%)
Sep 09, 2015
7.193
7.193
6.457
6.487
1,134,220
-0.52(-7.42%)
Sep 08, 2015
6.889
7.046
6.742
7.007
727,474
+0.26(+3.78%)
Sep 04, 2015
6.624
6.752
6.752
6.752
575,123
+0.06(+0.88%)
Sep 03, 2015
7.174
7.184
6.526
6.693
1,147,955
-0.34(-4.88%)
Sep 02, 2015
6.869
7.036
6.728
7.036
696,467
+0.27(+4.06%)
Sep 01, 2015
6.771
6.958
6.673
6.762
900,248
-0.22(-3.09%)
Aug 31, 2015
7.184
7.311
6.899
6.977
798,268
-0.15(-2.07%)
Aug 28, 2015
6.860
7.144
6.742
7.125
958,062
+0.34(+5.07%)
Aug 27, 2015
6.830
6.919
6.549
6.781
1,109,089
+0.00(+0.00%)
Aug 26, 2015
6.752
6.781
6.212
6.781
1,544,092
+0.26(+3.91%)
Aug 25, 2015
6.752
6.752
6.447
6.526
1,254,071
+0.08(+1.22%)
Aug 24, 2015
6.222
6.781
5.643
6.447
1,636,690
-0.46(-6.68%)
Aug 21, 2015
6.791
7.115
6.624
6.909
1,625,975
-0.06(-0.85%)
Aug 20, 2015
7.311
7.336
6.953
6.968
1,338,031
-0.40(-5.46%)
Aug 19, 2015
7.282
7.566
7.213
7.370
678,549
+0.07(+0.94%)
Aug 18, 2015
7.635
7.704
7.277
7.301
1,005,097
-0.30(-4.00%)
Aug 17, 2015
7.085
7.606
6.909
7.606
1,073,370
+0.47(+6.60%)
Aug 14, 2015
7.085
7.311
6.860
7.134
856,606
-0.01(-0.14%)
Aug 13, 2015
7.399
7.507
7.125
7.144
885,249
-0.24(-3.19%)
Aug 12, 2015
7.252
7.458
6.889
7.380
1,438,664
+0.01(+0.13%)
Aug 11, 2015
7.606
7.802
7.311
7.370
840,027
-0.34(-4.45%)
Aug 10, 2015
7.664
7.821
7.596
7.713
657,335
+0.13(+1.68%)
Aug 07, 2015
7.713
7.713
7.213
7.586
1,725,251
-0.17(-2.15%)
Aug 06, 2015
8.116
8.184
7.537
7.753
1,490,489
-0.32(-4.01%)
Aug 05, 2015
8.037
8.204
7.963
8.077
781,012
+0.13(+1.60%)
Aug 04, 2015
8.047
8.116
7.900
7.949
804,524
-0.16(-1.94%)
Aug 03, 2015
8.342
8.400
7.929
8.106
1,056,298
-0.27(-3.28%)
Jul 31, 2015
8.243
8.528
8.116
8.381
699,932
+0.15(+1.79%)
Jul 30, 2015
8.057
8.322
7.890
8.234
1,049,084
+0.15(+1.82%)
Jul 29, 2015
8.135
8.243
7.949
8.086
995,150
-0.09(-1.08%)
Jul 28, 2015
8.273
8.342
7.959
8.175
1,254,654
-0.06(-0.72%)
Jul 27, 2015
8.342
8.342
7.880
8.234
1,919,277
-0.17(-1.99%)
Jul 24, 2015
8.921
9.058
8.351
8.400
1,679,004
-0.38(-4.36%)
Jul 23, 2015
8.783
9.146
8.391
8.783
1,777,910
-0.28(-3.14%)
Jul 22, 2015
8.871
9.176
8.813
9.068
1,018,727
+0.07(+0.76%)
Jul 21, 2015
9.235
9.313
8.832
8.999
1,064,500
-0.26(-2.86%)
Jul 20, 2015
9.421
9.460
9.166
9.264
1,117,795
+0.06(+0.64%)
Jul 17, 2015
9.185
9.244
8.891
9.205
765,354
+0.04(+0.43%)
Jul 16, 2015
9.048
9.235
8.950
9.166
843,604
+0.22(+2.41%)
Jul 15, 2015
9.127
9.342
8.906
8.950
1,035,055
-0.20(-2.15%)
Jul 14, 2015
9.048
9.303
9.009
9.146
773,145
+0.10(+1.08%)
Jul 13, 2015
9.146
9.195
8.979
9.048
1,212,024
+0.05(+0.55%)
Jul 10, 2015
8.783
9.092
8.724
8.999
1,207,600
+0.30(+3.50%)
Jul 09, 2015
8.636
8.842
8.587
8.695
1,430,304
+0.25(+2.90%)
Jul 08, 2015
9.068
9.166
8.285
8.449
1,650,721
-0.67(-7.32%)
Jul 07, 2015
8.979
9.156
8.646
9.117
1,258,953
+0.12(+1.31%)
Jul 06, 2015
8.391
8.999
8.253
8.999
2,165,940
+0.55(+6.50%)
Jul 02, 2015
8.675
8.449
8.449
8.449
1,055,989
-0.17(-1.94%)
Jul 01, 2015
8.538
8.970
8.263
8.616
1,572,181
+0.15(+1.74%)
Jun 30, 2015
8.057
8.646
8.008
8.469
1,993,955
+0.56(+7.07%)
Jun 29, 2015
7.792
8.165
7.792
7.910
1,221,918
-0.03(-0.37%)
Jun 26, 2015
8.273
8.332
7.733
7.939
3,909,347
-0.33(-4.03%)
Jun 25, 2015
8.381
8.381
8.108
8.273
1,069,161
-0.05(-0.59%)
Jun 24, 2015
8.420
8.459
8.184
8.322
1,382,677
-0.12(-1.40%)
Jun 23, 2015
8.135
8.489
7.831
8.440
3,244,209
+0.27(+3.37%)
Jun 22, 2015
8.489
8.508
7.821
8.165
3,093,376
-0.30(-3.59%)
Jun 19, 2015
8.449
8.665
7.478
8.469
7,629,201
-0.02(-0.23%)
Jun 18, 2015
9.637
9.666
7.861
8.489
4,684,739
-1.11(-11.55%)
Jun 17, 2015
9.519
9.735
9.352
9.598
1,325,967
+0.10(+1.03%)
Jun 16, 2015
9.509
9.970
9.470
9.500
1,647,128
+0.01(+0.10%)
Jun 15, 2015
9.284
9.549
8.979
9.490
1,675,539
+0.19(+2.00%)
Jun 12, 2015
9.215
9.519
9.078
9.303
1,836,707
+0.10(+1.07%)
Jun 11, 2015
9.205
9.333
8.950
9.205
2,127,682
+0.45(+5.16%)
Jun 10, 2015
8.656
8.881
8.582
8.754
850,362
+0.08(+0.90%)
Jun 09, 2015
8.871
8.901
8.410
8.675
1,704,757
-0.15(-1.67%)
Jun 08, 2015
9.038
9.303
8.724
8.822
3,002,607
+0.08(+0.90%)
Jun 05, 2015
8.067
8.930
7.929
8.744
2,381,573
+0.70(+8.66%)
Jun 04, 2015
8.047
8.194
7.880
8.047
1,001,631
-0.07(-0.85%)
Jun 03, 2015
7.998
8.126
7.861
8.116
1,516,135
+0.31(+4.03%)
Jun 02, 2015
7.851
8.027
7.596
7.802
1,214,900
-0.11(-1.36%)
Jun 01, 2015
8.116
8.027
7.674
7.910
1,627,544
-0.12(-1.47%)
May 29, 2015
7.468
8.096
7.409
8.027
2,509,344
+0.55(+7.35%)
May 28, 2015
7.753
7.939
7.390
7.478
2,585,186
-0.20(-2.56%)
May 27, 2015
7.164
7.713
7.036
7.674
2,349,645
+0.56(+7.86%)
May 26, 2015
6.869
7.174
6.843
7.115
1,638,935
+0.24(+3.42%)
May 22, 2015
6.526
6.879
6.879
6.879
1,876,590
+0.37(+5.73%)
May 21, 2015
6.241
6.634
6.192
6.506
3,903,432
+0.03(+0.45%)
May 20, 2015
6.555
6.605
6.389
6.477
967,713
-0.09(-1.35%)
May 19, 2015
6.683
6.752
6.506
6.565
673,976
-0.11(-1.62%)
May 18, 2015
6.712
6.771
6.555
6.673
959,815
-0.10(-1.45%)
May 15, 2015
6.869
6.869
6.497
6.771
1,326,924
-0.13(-1.85%)
May 14, 2015
6.860
6.997
6.644
6.899
940,831
+0.09(+1.30%)
May 13, 2015
6.968
7.105
6.673
6.811
1,500,478
-0.16(-2.25%)
May 12, 2015
6.673
7.027
6.487
6.968
1,276,661
+0.36(+5.50%)
May 11, 2015
6.752
6.775
6.605
6.605
946,426
-0.11(-1.61%)
May 08, 2015
6.605
6.919
6.585
6.712
1,628,175
+0.20(+3.01%)
May 07, 2015
6.506
6.614
6.408
6.516
1,144,189
+0.01(+0.15%)
May 06, 2015
6.183
6.605
6.143
6.506
1,592,016
+0.26(+4.08%)
May 05, 2015
6.624
6.624
6.232
6.251
1,863,390
-0.37(-5.63%)
May 04, 2015
6.693
7.017
6.555
6.624
1,998,544
-0.10(-1.46%)
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
.