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
Akers Biosciences
(NQ:
AKER
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2018
0.5413
0.5550
0.5250
0.5300
3,104,713
-0.02(-2.93%)
Apr 27, 2018
0.5500
0.5525
0.5130
0.5460
3,737,016
-0.00(-0.73%)
Apr 26, 2018
0.5200
0.5550
0.5020
0.5500
8,505,219
+0.06(+11.70%)
Apr 25, 2018
0.5114
0.5114
0.4700
0.4924
6,227,925
-0.02(-3.72%)
Apr 24, 2018
0.5202
0.5290
0.5030
0.5114
3,852,025
-0.03(-4.68%)
Apr 23, 2018
0.5550
0.5550
0.5250
0.5365
3,334,265
-0.01(-2.47%)
Apr 20, 2018
0.5600
0.5600
0.5320
0.5501
2,783,052
+0.01(+1.66%)
Apr 19, 2018
0.5700
0.5700
0.5382
0.5411
3,297,586
-0.01(-2.52%)
Apr 18, 2018
0.5300
0.5760
0.5102
0.5551
7,164,793
+0.02(+3.82%)
Apr 17, 2018
0.5512
0.5639
0.5250
0.5347
5,688,740
-0.01(-1.44%)
Apr 16, 2018
0.5600
0.5695
0.5380
0.5425
3,569,185
-0.01(-2.16%)
Apr 13, 2018
0.5500
0.5590
0.5300
0.5545
2,751,971
-0.01(-1.47%)
Apr 12, 2018
0.5700
0.5950
0.5460
0.5628
8,893,722
+0.04(+7.32%)
Apr 11, 2018
0.5250
0.5650
0.5230
0.5244
5,564,083
-0.04(-6.34%)
Apr 10, 2018
0.5310
0.5800
0.4554
0.5599
13,024,749
+0.01(+1.97%)
Apr 09, 2018
0.6000
0.6048
0.5326
0.5491
9,738,449
-0.06(-9.39%)
Apr 06, 2018
0.6060
7,943,170
-0.03(-4.57%)
Apr 05, 2018
0.6200
0.6420
0.5900
0.6350
12,981,731
+0.07(+11.60%)
Apr 04, 2018
0.5281
0.6400
0.5200
0.5690
20,345,632
-0.08(-11.91%)
Apr 03, 2018
0.7300
0.8000
0.6301
0.6459
22,702,256
-0.20(-23.56%)
Apr 02, 2018
0.8405
0.9000
0.8010
0.8450
13,888,402
+0.02(+1.82%)
Mar 29, 2018
0.8299
0.8299
0.8299
0
+0.00(+0.00%)
Mar 28, 2018
0.8688
0.8700
0.7005
0.8299
14,377,206
-0.05(-5.58%)
Mar 27, 2018
0.9375
0.9375
0.8275
0.8789
10,291,359
-0.04(-4.47%)
Mar 26, 2018
0.8900
0.9803
0.8623
0.9200
26,290,456
+0.12(+15.43%)
Mar 23, 2018
0.8200
0.8200
0.7900
0.7970
4,323,054
-0.02(-1.97%)
Mar 22, 2018
0.8200
0.8303
0.8000
0.8130
5,815,652
+0.01(+1.12%)
Mar 21, 2018
0.7800
0.8175
0.7800
0.8040
5,859,704
-0.02(-2.05%)
Mar 20, 2018
0.8200
0.8500
0.7650
0.8208
17,222,196
+0.00(+0.10%)
Mar 19, 2018
0.7451
0.8348
0.7300
0.8200
28,011,434
+0.11(+15.95%)
Mar 16, 2018
0.6656
0.7400
0.6627
0.7072
10,925,167
+0.03(+4.00%)
Mar 15, 2018
0.6751
0.6800
0.6350
0.6800
5,580,183
+0.00(+0.00%)
Mar 14, 2018
0.6991
0.6991
0.6251
0.6800
7,102,606
-0.01(-1.45%)
Mar 13, 2018
0.7000
0.7000
0.6760
0.6900
5,050,362
-0.01(-0.72%)
Mar 12, 2018
0.6900
0.6980
0.6650
0.6950
10,080,811
+0.03(+5.30%)
Mar 09, 2018
0.6600
0.6975
0.6400
0.6600
16,632,404
+0.08(+13.79%)
Mar 08, 2018
0.6200
0.6200
0.5505
0.5800
19,422,328
-0.06(-8.66%)
Mar 07, 2018
0.6350
9,448,433
-0.06(-8.36%)
Mar 06, 2018
0.7057
0.7199
0.6624
0.6929
12,474,450
-0.03(-3.76%)
Mar 05, 2018
0.7000
0.7424
0.6800
0.7200
10,668,735
-0.01(-1.76%)
Mar 02, 2018
0.7160
0.7770
0.6880
0.7329
14,803,884
-0.03(-3.82%)
Mar 01, 2018
0.8050
0.8094
0.6811
0.7620
18,827,004
+0.03(+4.38%)
Feb 28, 2018
0.7889
0.8850
0.6000
0.7300
54,889,852
-0.02(-2.67%)
Feb 27, 2018
0.6447
0.8000
0.6325
0.7500
57,959,736
+0.18(+31.58%)
Feb 26, 2018
0.5300
0.5889
0.5100
0.5700
25,216,142
+0.06(+12.87%)
Feb 23, 2018
0.5500
0.5500
0.4816
0.5050
16,273,328
-0.03(-5.08%)
Feb 22, 2018
0.5320
37,596,752
+0.03(+6.63%)
Feb 21, 2018
0.4220
0.5050
0.4200
0.4989
28,532,086
+0.09(+21.18%)
Feb 20, 2018
0.4100
0.4289
0.3950
0.4117
6,266,314
+0.01(+2.98%)
Feb 16, 2018
0.3998
0.3998
0.3998
0
+0.01(+1.47%)
Feb 15, 2018
0.4097
0.4099
0.3850
0.3940
5,623,247
-0.01(-1.30%)
Feb 14, 2018
0.3950
0.4300
0.3810
0.3992
7,547,295
+0.01(+2.97%)
Feb 13, 2018
0.4100
0.4102
0.3701
0.3877
7,485,199
-0.02(-5.35%)
Feb 12, 2018
0.4324
0.4400
0.4000
0.4096
6,975,798
-0.02(-5.27%)
Feb 09, 2018
0.4750
0.4880
0.4050
0.4324
16,434,756
-0.01(-2.13%)
Feb 08, 2018
0.4470
0.4788
0.4299
0.4418
15,887,658
+0.03(+7.76%)
Feb 07, 2018
0.3850
0.4489
0.3847
0.4100
22,496,708
+0.04(+11.11%)
Feb 06, 2018
0.3600
0.4400
0.3300
0.3690
20,559,656
-0.05(-11.93%)
Feb 05, 2018
0.4500
0.4590
0.3900
0.4190
42,288,276
-0.08(-15.35%)
Feb 02, 2018
0.3770
0.6300
0.3770
0.4950
117,148,328
+0.13(+37.12%)
Feb 01, 2018
0.2925
0.3940
0.2900
0.3610
56,943,112
+0.08(+28.33%)
Jan 31, 2018
0.2550
0.2845
0.2480
0.2813
14,440,495
+0.03(+11.58%)
Jan 30, 2018
0.2700
0.2700
0.2460
0.2521
6,421,835
-0.00(-1.91%)
Jan 29, 2018
0.2500
0.2670
0.2380
0.2570
11,966,798
+0.02(+7.98%)
Jan 26, 2018
0.2500
0.2550
0.2360
0.2380
6,812,124
+0.00(+0.13%)
Jan 25, 2018
0.2500
0.2525
0.2310
0.2377
6,150,292
-0.01(-2.78%)
Jan 24, 2018
0.2700
0.2700
0.2420
0.2445
8,801,841
-0.02(-5.93%)
Jan 23, 2018
0.2400
0.2700
0.2350
0.2599
20,608,948
+0.02(+10.55%)
Jan 22, 2018
0.2400
0.2400
0.2100
0.2351
7,928,829
+0.00(+2.08%)
Jan 19, 2018
0.2575
0.2590
0.2220
0.2303
10,351,574
-0.01(-6.00%)
Jan 18, 2018
0.2850
0.3000
0.2200
0.2450
28,969,748
-0.05(-18.33%)
Jan 17, 2018
0.2310
0.3050
0.2270
0.3000
61,333,984
+0.09(+44.93%)
Jan 16, 2018
0.2000
0.2190
0.1922
0.2070
21,208,878
+0.02(+12.87%)
Jan 12, 2018
0.1834
0.1834
0.1834
0
+0.00(+2.00%)
Jan 11, 2018
0.1700
0.1847
0.1600
0.1798
10,698,300
+0.01(+8.97%)
Jan 10, 2018
0.1770
0.1800
0.1535
0.1650
13,878,690
-0.03(-15.34%)
Jan 09, 2018
0.1600
0.2098
0.1576
0.1949
58,120,568
+0.04(+29.85%)
Jan 08, 2018
0.1496
0.1630
0.1405
0.1501
8,562,167
+0.01(+4.60%)
Jan 05, 2018
0.1420
0.1470
0.1321
0.1435
2,588,655
+0.00(+3.02%)
Jan 04, 2018
0.1400
0.1439
0.1375
0.1393
1,564,455
+0.00(+1.68%)
Jan 03, 2018
0.1290
0.1449
0.1260
0.1370
4,606,380
+0.01(+6.95%)
Jan 02, 2018
0.1390
0.1395
0.1280
0.1281
2,835,275
-0.01(-4.40%)
Dec 29, 2017
0.1340
0.1340
0.1340
0
-0.00(-2.55%)
Dec 28, 2017
0.1470
0.1479
0.1332
0.1375
2,269,829
-0.00(-1.86%)
Dec 27, 2017
0.1300
0.1550
0.1285
0.1401
8,394,194
+0.01(+8.77%)
Dec 26, 2017
0.1330
0.1350
0.1250
0.1288
1,620,372
-0.00(-1.68%)
Dec 22, 2017
0.1390
0.1400
0.1220
0.1310
2,207,064
-0.01(-4.52%)
Dec 21, 2017
0.1490
0.1490
0.1350
0.1372
2,247,823
-0.01(-4.06%)
Dec 20, 2017
0.1480
0.1480
0.1313
0.1430
6,781,755
+0.00(+0.70%)
Dec 19, 2017
0.1400
0.1550
0.1310
0.1420
16,179,727
-0.25(-64.05%)
Dec 18, 2017
0.4000
0.4500
0.3700
0.3950
313,511
-0.01(-3.66%)
Dec 15, 2017
0.3700
0.4196
0.3699
0.4100
303,846
+0.03(+7.89%)
Dec 14, 2017
0.3841
0.3902
0.3600
0.3800
172,234
-0.00(-0.94%)
Dec 13, 2017
0.3700
0.4000
0.3600
0.3836
181,108
-0.01(-2.24%)
Dec 12, 2017
0.4000
0.4480
0.3800
0.3924
221,989
-0.01(-2.63%)
Dec 11, 2017
0.4250
0.4600
0.4000
0.4030
396,436
-0.06(-12.39%)
Dec 08, 2017
0.4570
0.6400
0.4204
0.4600
1,018,681
+0.00(+0.66%)
Dec 07, 2017
0.4456
0.5085
0.4015
0.4570
167,086
+0.02(+3.84%)
Dec 06, 2017
0.4800
0.4697
0.4100
0.4401
253,014
-0.03(-6.30%)
Dec 05, 2017
0.5500
0.5500
0.4505
0.4697
578,999
-0.13(-21.72%)
Dec 04, 2017
0.4500
0.6200
0.4500
0.6000
1,379,208
+0.16(+36.36%)
Dec 01, 2017
0.4825
0.4924
0.4000
0.4400
334,234
-0.05(-10.20%)
Nov 30, 2017
0.5000
0.5200
0.4618
0.4900
104,728
-0.01(-2.00%)
Nov 29, 2017
0.5145
0.5200
0.4700
0.5000
96,275
+0.01(+2.04%)
Nov 28, 2017
0.5091
0.5200
0.4501
0.4900
173,695
+0.01(+1.05%)
Nov 27, 2017
0.5599
0.5599
0.3600
0.4849
296,744
-0.09(-14.93%)
Nov 24, 2017
0.5500
0.5900
0.5500
0.5700
83,679
+0.03(+5.36%)
Nov 22, 2017
0.5985
0.5985
0.5150
0.5410
303,038
-0.02(-4.25%)
Nov 21, 2017
0.6154
0.6262
0.5555
0.5650
197,350
-0.05(-8.01%)
Nov 20, 2017
0.6200
0.6480
0.6000
0.6142
173,628
-0.01(-0.94%)
Nov 17, 2017
0.6400
0.6440
0.6123
0.6200
150,565
-0.02(-2.81%)
Nov 16, 2017
0.6300
0.6400
0.6200
0.6379
185,954
-0.01(-1.10%)
Nov 15, 2017
0.7800
0.7800
0.6100
0.6450
424,566
-0.15(-18.35%)
Nov 14, 2017
0.7800
0.8275
0.7500
0.7900
453,005
+0.04(+5.69%)
Nov 13, 2017
0.7600
0.7600
0.7380
0.7475
97,187
+0.02(+2.40%)
Nov 10, 2017
0.7201
0.7399
0.7002
0.7300
102,415
+0.03(+3.99%)
Nov 09, 2017
0.7000
0.7400
0.7000
0.7020
69,430
+0.00(+0.43%)
Nov 08, 2017
0.7250
0.7496
0.6800
0.6990
244,563
-0.04(-5.92%)
Nov 07, 2017
0.7500
0.7599
0.7400
0.7430
85,289
-0.03(-3.41%)
Nov 06, 2017
0.7506
0.7701
0.7300
0.7692
94,685
-0.00(-0.09%)
Nov 03, 2017
0.7642
0.8000
0.7212
0.7699
243,704
-0.01(-1.23%)
Nov 02, 2017
0.7941
0.8001
0.7600
0.7795
131,399
-0.02(-2.56%)
Nov 01, 2017
0.7900
0.8300
0.7820
0.8000
110,987
-0.02(-1.85%)
Oct 31, 2017
0.8071
0.8300
0.7800
0.8151
131,237
-0.00(-0.60%)
Oct 30, 2017
0.8300
0.8340
0.8011
0.8200
111,828
-0.01(-1.20%)
Oct 27, 2017
0.8300
0.8382
0.8100
0.8300
128,083
+0.01(+0.61%)
Oct 26, 2017
0.8200
0.8502
0.8050
0.8250
214,123
-0.02(-2.24%)
Oct 25, 2017
0.9018
0.9400
0.8002
0.8439
367,763
-0.03(-2.96%)
Oct 24, 2017
0.8000
1.080
0.7800
0.8696
2,425,369
+0.05(+6.05%)
Oct 23, 2017
0.8211
0.8289
0.7900
0.8200
139,180
-0.00(-0.09%)
Oct 20, 2017
0.8040
0.8500
0.8000
0.8207
163,178
-0.02(-2.27%)
Oct 19, 2017
0.8400
0.8800
0.7600
0.8398
313,355
-0.02(-2.33%)
Oct 18, 2017
0.9000
0.9300
0.8500
0.8598
207,161
-0.02(-2.30%)
Oct 17, 2017
0.9000
0.9380
0.8600
0.8800
164,440
-0.01(-1.12%)
Oct 16, 2017
1.080
1.095
0.8700
0.8900
1,030,937
-0.16(-15.40%)
Oct 13, 2017
1.300
1.320
1.020
1.052
893,118
-0.21(-16.51%)
Oct 12, 2017
0.9200
1.820
0.9046
1.260
5,559,697
+0.40(+46.24%)
Oct 11, 2017
0.9100
0.9100
0.8616
0.8616
59,801
-0.04(-4.19%)
Oct 10, 2017
0.9200
0.9200
0.8616
0.8993
84,803
-0.01(-1.16%)
Oct 09, 2017
0.8834
0.9400
0.8550
0.9099
318,337
+0.04(+5.19%)
Oct 06, 2017
0.8400
0.8804
0.8400
0.8650
68,990
+0.00(+0.02%)
Oct 05, 2017
0.8500
0.9000
0.8500
0.8648
109,769
+0.06(+7.03%)
Oct 04, 2017
0.8000
0.8200
0.8000
0.8080
75,991
+0.01(+1.00%)
Oct 03, 2017
0.8500
0.8500
0.8000
0.8000
39,647
-0.02(-2.44%)
Oct 02, 2017
0.8100
0.8400
0.8010
0.8200
50,413
+0.01(+1.23%)
Sep 29, 2017
0.8500
0.8500
0.6992
0.8100
245,185
-0.05(-5.38%)
Sep 28, 2017
0.8500
0.9000
0.8401
0.8561
82,668
-0.02(-2.16%)
Sep 27, 2017
0.8900
0.8999
0.8500
0.8750
32,551
-0.01(-0.57%)
Sep 26, 2017
0.9100
0.9132
0.8617
0.8800
32,740
-0.03(-3.30%)
Sep 25, 2017
0.9000
0.9200
0.9000
0.9100
14,718
+0.00(+0.00%)
Sep 22, 2017
0.9051
0.9200
0.9000
0.9100
48,391
+0.01(+1.11%)
Sep 21, 2017
0.9400
0.9400
0.9000
0.9000
30,398
-0.02(-1.74%)
Sep 20, 2017
0.9431
0.9500
0.9000
0.9159
64,557
-0.02(-2.56%)
Sep 19, 2017
0.9200
0.9780
0.9000
0.9400
74,503
-0.01(-1.05%)
Sep 18, 2017
1.020
1.020
0.8800
0.9500
177,573
+0.00(+0.00%)
Sep 15, 2017
1.000
1.080
0.9500
0.9500
229,457
-0.04(-4.29%)
Sep 14, 2017
1.000
1.000
0.9911
0.9926
56,483
-0.01(-0.74%)
Sep 13, 2017
0.9970
1.008
0.9700
1.000
48,120
+0.00(+0.30%)
Sep 12, 2017
0.9500
1.010
0.9500
0.9970
244,796
+0.04(+3.85%)
Sep 11, 2017
0.9600
0.9600
0.9500
0.9600
30,455
+0.00(+0.00%)
Sep 08, 2017
0.9600
0.9800
0.9300
0.9600
47,978
+0.00(+0.00%)
Sep 07, 2017
0.9900
0.9900
0.9301
0.9600
12,623
-0.01(-0.93%)
Sep 06, 2017
0.9698
0.9800
0.9210
0.9690
30,118
-0.01(-1.12%)
Sep 05, 2017
0.9800
0.9900
0.9301
0.9800
47,789
+0.00(+0.00%)
Sep 01, 2017
0.9535
0.9800
0.9419
0.9800
15,964
+0.04(+4.81%)
Aug 31, 2017
0.9530
1.000
0.9350
0.9350
72,919
-0.02(-1.89%)
Aug 30, 2017
0.9910
1.000
0.9500
0.9530
57,142
-0.04(-3.74%)
Aug 29, 2017
0.9500
1.000
0.9400
0.9900
86,232
+0.04(+4.21%)
Aug 28, 2017
0.9500
0.9550
0.9000
0.9500
91,916
+0.00(+0.14%)
Aug 25, 2017
1.000
1.000
0.9100
0.9487
67,096
-0.03(-3.18%)
Aug 24, 2017
0.9600
0.9940
0.9000
0.9799
53,870
+0.06(+6.51%)
Aug 23, 2017
0.9900
1.000
0.8645
0.9200
16,891
-0.03(-3.16%)
Aug 22, 2017
1.000
1.000
0.9500
0.9500
26,967
-0.04(-4.38%)
Aug 21, 2017
1.000
1.010
0.9900
0.9935
11,810
-0.06(-5.38%)
Aug 18, 2017
1.065
1.080
1.000
1.050
46,897
-0.00(-0.01%)
Aug 17, 2017
1.050
1.090
1.050
1.050
106,959
+0.02(+1.95%)
Aug 16, 2017
1.000
1.050
0.9500
1.030
35,758
+0.03(+3.00%)
Aug 15, 2017
1.040
1.040
0.9500
1.000
15,106
-0.03(-2.91%)
Aug 14, 2017
1.000
1.030
0.9607
1.030
38,701
+0.03(+3.00%)
Aug 11, 2017
0.8800
1.050
0.8800
1.000
58,901
+0.12(+13.62%)
Aug 10, 2017
0.9100
0.9100
0.8801
0.8801
54,021
-0.03(-3.29%)
Aug 09, 2017
0.9800
0.9800
0.9100
0.9100
15,691
-0.04(-4.21%)
Aug 08, 2017
0.9236
0.9750
0.9236
0.9500
34,050
+0.03(+3.26%)
Aug 07, 2017
1.000
1.040
0.9101
0.9200
53,316
-0.03(-3.17%)
Aug 04, 2017
1.000
1.040
0.9000
0.9501
151,239
-0.03(-2.87%)
Aug 03, 2017
0.9500
0.9931
0.8738
0.9782
151,239
+0.10(+11.96%)
Aug 02, 2017
1.050
1.050
0.8500
0.8737
105,305
-0.13(-12.63%)
Aug 01, 2017
1.100
1.150
1.000
1.000
176,061
-0.10(-9.09%)
Jul 31, 2017
1.150
1.150
1.100
1.100
24,251
+0.00(+0.00%)
Jul 28, 2017
1.150
1.200
1.100
1.100
71,706
-0.05(-4.35%)
Jul 27, 2017
1.150
1.195
1.150
1.150
22,980
-0.05(-4.17%)
Jul 26, 2017
1.200
1.200
1.150
1.200
37,398
+0.05(+4.35%)
Jul 25, 2017
1.150
1.200
1.150
1.150
29,618
-0.03(-2.13%)
Jul 24, 2017
1.200
1.200
1.150
1.175
37,689
-0.02(-2.08%)
Jul 21, 2017
1.200
1.200
1.150
1.200
114,491
+0.05(+4.35%)
Jul 20, 2017
1.200
1.150
1.150
101,791
+0.00(+0.00%)
Jul 19, 2017
1.200
1.200
1.150
1.150
121,339
+0.00(+0.00%)
Jul 18, 2017
1.200
1.200
1.150
1.150
75,389
+0.00(+0.00%)
Jul 17, 2017
1.150
1.200
1.150
1.150
94,260
+0.00(+0.00%)
Jul 14, 2017
1.200
1.225
1.150
1.150
57,416
-0.05(-4.17%)
Jul 13, 2017
1.200
1.250
1.150
1.200
104,187
+0.02(+2.13%)
Jul 12, 2017
1.200
1.200
1.150
1.175
35,566
+0.03(+2.17%)
Jul 11, 2017
1.200
1.250
1.150
1.150
109,633
-0.05(-4.17%)
Jul 10, 2017
1.200
1.245
1.150
1.200
121,195
+0.00(+0.00%)
Jul 07, 2017
1.200
1.200
1.150
1.200
48,354
+0.02(+2.13%)
Jul 06, 2017
1.250
1.250
1.168
1.175
86,936
-0.02(-2.08%)
Jul 05, 2017
1.200
1.250
1.200
1.200
118,592
-0.05(-4.00%)
Jul 03, 2017
1.300
1.300
1.250
1.250
16,926
+0.00(+0.00%)
Jun 30, 2017
1.295
1.300
1.250
1.250
10,431
+0.00(+0.00%)
Jun 29, 2017
1.250
1.300
1.250
1.250
11,359
-0.02(-1.96%)
Jun 28, 2017
1.295
1.300
1.250
1.275
12,682
-0.03(-1.92%)
Jun 27, 2017
1.250
1.300
1.200
1.300
58,648
+0.02(+1.81%)
Jun 26, 2017
1.263
1.300
1.250
1.277
46,067
+0.08(+6.41%)
Jun 23, 2017
1.250
1.300
1.200
1.200
52,263
+0.00(+0.00%)
Jun 22, 2017
1.200
1.300
1.200
1.200
26,903
-0.04(-3.09%)
Jun 21, 2017
1.250
1.300
1.200
1.238
49,259
-0.01(-0.94%)
Jun 20, 2017
1.250
1.300
1.250
1.250
18,969
+0.00(+0.00%)
Jun 19, 2017
1.250
1.250
1.200
1.250
28,142
+0.00(+0.00%)
Jun 16, 2017
1.250
1.300
1.150
1.250
49,836
-0.05(-3.85%)
Jun 15, 2017
1.250
1.300
1.200
1.300
39,284
+0.05(+4.00%)
Jun 14, 2017
1.250
1.300
1.250
1.250
13,169
+0.00(+0.00%)
Jun 13, 2017
1.250
1.250
1.200
1.250
30,391
+0.05(+4.17%)
Jun 12, 2017
1.300
1.300
1.200
1.200
85,216
-0.10(-8.05%)
Jun 09, 2017
1.300
1.350
1.300
1.305
33,715
+0.00(+0.38%)
Jun 08, 2017
1.350
1.350
1.300
1.300
13,952
+0.00(+0.00%)
Jun 07, 2017
1.350
1.400
1.300
1.300
55,567
-0.05(-3.70%)
Jun 06, 2017
1.350
1.400
1.350
1.350
31,401
+0.00(+0.00%)
Jun 05, 2017
1.420
1.450
1.350
1.350
45,115
-0.05(-3.57%)
Jun 02, 2017
1.400
1.450
1.400
1.400
11,861
+0.00(+0.00%)
Jun 01, 2017
1.450
1.450
1.400
1.400
51,851
+0.00(+0.00%)
May 31, 2017
1.450
1.500
1.400
1.400
27,287
-0.05(-3.45%)
May 30, 2017
1.494
1.500
1.450
1.450
3,158
+0.00(+0.00%)
May 26, 2017
1.455
1.500
1.450
1.450
11,116
+0.00(+0.00%)
May 25, 2017
1.500
1.500
1.450
1.450
14,560
+0.00(+0.00%)
May 24, 2017
1.498
1.500
1.450
1.450
5,469
-0.05(-3.33%)
May 23, 2017
1.476
1.550
1.460
1.500
20,614
+0.05(+3.45%)
May 22, 2017
1.500
1.550
1.450
1.450
47,091
-0.10(-6.45%)
May 19, 2017
1.500
1.550
1.450
1.550
108,314
+0.05(+3.33%)
May 18, 2017
1.500
1.550
1.500
1.500
31,558
+0.00(+0.00%)
May 17, 2017
1.500
1.550
1.500
1.500
61,089
+0.00(+0.00%)
May 16, 2017
1.550
1.625
1.500
1.500
103,597
-0.25(-14.29%)
May 15, 2017
1.650
1.750
1.625
1.750
47,241
+0.10(+6.06%)
May 12, 2017
1.600
1.750
1.550
1.650
87,584
+0.07(+4.76%)
May 11, 2017
1.580
1.595
1.550
1.575
6,778
-0.00(-0.25%)
May 10, 2017
1.550
1.600
1.550
1.579
32,666
-0.02(-1.31%)
May 09, 2017
1.600
1.650
1.550
1.600
18,316
-0.05(-3.03%)
May 08, 2017
1.550
1.650
1.500
1.650
58,295
+0.10(+6.45%)
May 05, 2017
1.500
1.550
1.500
1.550
19,902
+0.00(+0.00%)
May 04, 2017
1.550
1.600
1.500
1.550
98,140
+0.00(+0.00%)
May 03, 2017
1.550
1.600
1.550
1.550
46,735
+0.00(+0.00%)
May 02, 2017
1.700
1.700
1.500
1.550
148,753
-0.05(-3.13%)
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
.