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
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
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, 2015
11.32
11.59
10.17
10.24
89,424
-1.10(-9.70%)
Apr 29, 2015
11.45
12.01
11.18
11.34
25,590
-0.21(-1.82%)
Apr 28, 2015
11.55
11.85
11.01
11.55
134,034
-0.05(-0.43%)
Apr 27, 2015
12.30
12.75
11.57
11.60
95,925
-0.64(-5.23%)
Apr 24, 2015
12.41
12.54
12.11
12.24
37,821
-0.26(-2.08%)
Apr 23, 2015
12.42
12.63
12.27
12.50
61,898
+0.02(+0.16%)
Apr 22, 2015
12.95
13.17
12.26
12.48
109,294
-0.23(-1.81%)
Apr 21, 2015
13.37
13.47
12.57
12.71
106,838
-0.22(-1.70%)
Apr 20, 2015
13.01
13.61
12.85
12.93
98,043
+0.04(+0.31%)
Apr 17, 2015
12.65
12.98
12.48
12.89
58,457
+0.10(+0.78%)
Apr 16, 2015
13.06
13.37
12.55
12.79
74,751
-0.38(-2.89%)
Apr 15, 2015
13.49
13.68
12.88
13.17
77,109
-0.28(-2.08%)
Apr 14, 2015
13.68
14.00
13.17
13.45
108,336
-0.13(-0.96%)
Apr 13, 2015
13.15
13.86
13.05
13.58
168,720
+0.53(+4.06%)
Apr 10, 2015
13.37
13.59
13.00
13.05
140,259
-0.20(-1.51%)
Apr 09, 2015
13.50
13.78
12.73
13.25
156,025
-0.23(-1.71%)
Apr 08, 2015
12.00
13.50
11.93
13.48
165,159
+1.58(+13.28%)
Apr 07, 2015
11.21
12.00
11.10
11.90
135,100
+0.67(+5.97%)
Apr 06, 2015
11.27
11.51
11.15
11.23
77,611
-0.15(-1.32%)
Apr 02, 2015
11.18
11.38
11.38
11.38
103,800
+0.18(+1.61%)
Apr 01, 2015
11.77
11.77
11.06
11.20
193,275
-0.66(-5.56%)
Mar 31, 2015
12.11
12.47
11.66
11.86
222,885
-0.24(-1.98%)
Mar 30, 2015
11.73
12.37
11.40
12.10
138,317
+0.48(+4.13%)
Mar 27, 2015
11.51
12.15
11.19
11.62
260,170
+0.04(+0.35%)
Mar 26, 2015
11.80
11.80
11.01
11.58
179,791
-0.24(-2.03%)
Mar 25, 2015
12.50
12.50
11.56
11.82
234,542
-0.15(-1.25%)
Mar 24, 2015
11.56
12.40
11.35
11.97
292,125
+0.63(+5.56%)
Mar 23, 2015
10.74
11.45
10.50
11.34
226,485
+0.79(+7.49%)
Mar 20, 2015
10.30
10.71
10.04
10.55
129,623
+0.30(+2.93%)
Mar 19, 2015
9.910
10.26
9.700
10.25
272,891
+0.49(+5.02%)
Mar 18, 2015
10.33
10.75
9.700
9.760
289,882
+0.00(+0.00%)
Mar 17, 2015
9.600
10.00
9.310
9.760
211,344
+0.24(+2.52%)
Mar 16, 2015
9.460
9.570
9.110
9.520
146,887
+0.10(+1.06%)
Mar 13, 2015
9.200
9.500
9.030
9.420
126,602
+0.31(+3.40%)
Mar 12, 2015
8.600
9.350
8.500
9.110
671,777
+0.63(+7.43%)
Mar 11, 2015
8.470
8.710
8.470
8.480
18,520
+0.00(+0.00%)
Mar 10, 2015
8.740
8.740
8.450
8.480
27,199
-0.42(-4.72%)
Mar 09, 2015
8.450
9.000
8.450
8.900
35,374
+0.44(+5.20%)
Mar 06, 2015
8.490
8.620
8.420
8.460
20,215
-0.14(-1.63%)
Mar 05, 2015
8.730
8.730
8.500
8.600
18,676
+0.27(+3.24%)
Mar 04, 2015
8.350
8.390
8.180
8.330
27,521
-0.02(-0.24%)
Mar 03, 2015
8.910
8.910
8.220
8.350
29,737
-0.47(-5.33%)
Mar 02, 2015
8.500
8.910
8.230
8.820
40,208
+0.19(+2.20%)
Feb 27, 2015
8.990
9.030
8.560
8.630
37,603
-0.45(-4.96%)
Feb 26, 2015
9.000
9.170
8.890
9.080
22,433
+0.10(+1.11%)
Feb 25, 2015
9.128
9.230
8.790
8.980
34,410
-0.21(-2.29%)
Feb 24, 2015
9.700
9.700
8.970
9.190
32,656
-0.45(-4.67%)
Feb 23, 2015
9.000
9.750
8.910
9.640
126,883
+0.64(+7.11%)
Feb 20, 2015
8.950
9.080
8.820
9.000
25,591
+0.07(+0.78%)
Feb 19, 2015
8.980
9.120
8.700
8.930
52,616
-0.06(-0.67%)
Feb 18, 2015
8.849
9.127
8.830
8.990
22,281
+0.08(+0.90%)
Feb 17, 2015
8.910
8.935
8.787
8.910
17,200
-0.02(-0.22%)
Feb 13, 2015
8.940
8.930
8.930
8.930
40,400
-0.07(-0.78%)
Feb 12, 2015
9.000
9.255
8.890
9.000
41,808
-0.01(-0.11%)
Feb 11, 2015
9.000
9.050
8.870
9.010
30,289
+0.00(+0.00%)
Feb 10, 2015
9.000
9.100
8.930
9.010
10,187
+0.00(+0.00%)
Feb 09, 2015
9.150
9.150
8.910
9.010
16,387
-0.18(-1.96%)
Feb 06, 2015
9.200
9.282
8.850
9.190
29,813
-0.03(-0.33%)
Feb 05, 2015
8.830
9.350
8.750
9.220
51,874
+0.40(+4.54%)
Feb 04, 2015
8.850
8.980
8.610
8.820
20,753
-0.05(-0.56%)
Feb 03, 2015
9.470
9.490
8.570
8.870
35,894
-0.49(-5.24%)
Feb 02, 2015
8.500
9.490
8.323
9.360
74,002
+0.78(+9.09%)
Jan 30, 2015
8.890
9.000
8.840
8.580
59,975
-0.01(-0.12%)
Jan 29, 2015
7.310
8.870
7.200
8.590
68,932
+1.46(+20.48%)
Jan 28, 2015
7.050
7.500
7.050
7.130
43,831
+0.10(+1.42%)
Jan 27, 2015
6.930
7.150
6.900
7.030
27,167
+0.07(+1.01%)
Jan 26, 2015
6.600
7.110
6.600
6.960
21,632
+0.41(+6.26%)
Jan 23, 2015
6.520
6.660
6.400
6.550
27,812
-0.06(-0.91%)
Jan 22, 2015
6.500
6.610
6.150
6.610
19,547
-0.01(-0.15%)
Jan 21, 2015
6.800
6.840
6.510
6.620
15,353
-0.28(-4.06%)
Jan 20, 2015
7.260
7.350
6.760
6.900
35,550
-0.35(-4.83%)
Jan 16, 2015
7.180
7.250
6.970
7.250
33,975
+0.07(+0.97%)
Jan 15, 2015
7.680
7.790
7.170
7.180
24,825
-0.38(-5.03%)
Jan 14, 2015
7.600
7.630
7.290
7.560
15,476
-0.09(-1.18%)
Jan 13, 2015
7.560
7.700
7.550
7.650
28,874
+0.15(+2.00%)
Jan 12, 2015
7.350
7.550
7.350
7.500
60,351
+0.07(+0.94%)
Jan 09, 2015
7.300
7.450
7.111
7.430
27,578
+0.22(+3.05%)
Jan 08, 2015
7.540
7.540
7.120
7.210
53,115
-0.28(-3.74%)
Jan 07, 2015
7.550
7.700
7.420
7.490
199,423
+0.07(+0.94%)
Jan 06, 2015
8.000
8.000
7.350
7.420
37,219
-0.53(-6.67%)
Jan 05, 2015
7.640
8.402
7.640
7.950
50,206
+0.35(+4.61%)
Jan 02, 2015
7.110
7.600
7.080
7.600
8,958
+0.60(+8.57%)
Dec 31, 2014
7.020
7.000
7.000
7.000
17,200
-0.07(-0.99%)
Dec 30, 2014
7.490
7.490
7.040
7.070
17,198
-0.12(-1.67%)
Dec 29, 2014
7.350
7.690
7.010
7.190
41,118
-0.20(-2.71%)
Dec 26, 2014
7.500
7.553
7.280
7.390
13,795
-0.03(-0.40%)
Dec 24, 2014
7.510
7.420
7.420
7.420
17,000
-0.11(-1.46%)
Dec 23, 2014
7.900
7.910
7.490
7.530
12,028
-0.01(-0.13%)
Dec 22, 2014
7.505
7.655
7.420
7.540
16,227
+0.01(+0.13%)
Dec 19, 2014
7.530
8.000
7.480
7.530
16,512
-0.02(-0.26%)
Dec 18, 2014
7.364
7.550
7.340
7.550
24,771
+0.22(+3.00%)
Dec 17, 2014
7.200
7.540
7.200
7.330
9,341
+0.12(+1.66%)
Dec 16, 2014
7.880
7.880
7.210
7.210
27,701
-0.64(-8.15%)
Dec 15, 2014
8.390
8.390
7.850
7.850
7,782
-0.46(-5.54%)
Dec 12, 2014
8.400
8.480
8.080
8.310
11,569
-0.10(-1.19%)
Dec 11, 2014
8.500
8.610
8.400
8.410
9,515
-0.09(-1.06%)
Dec 10, 2014
8.850
8.850
8.500
8.500
8,723
-0.22(-2.52%)
Dec 09, 2014
8.680
8.720
8.610
8.720
9,285
+0.00(+0.00%)
Dec 08, 2014
8.800
8.840
8.700
8.720
9,961
-0.13(-1.47%)
Dec 05, 2014
8.910
8.910
8.830
8.850
3,750
-0.02(-0.23%)
Dec 04, 2014
8.820
9.000
8.812
8.870
10,329
-0.13(-1.44%)
Dec 03, 2014
8.970
9.100
8.970
9.000
4,462
+0.00(+0.00%)
Dec 02, 2014
8.980
9.250
8.960
9.000
52,796
+0.00(+0.00%)
Dec 01, 2014
9.020
9.045
8.800
9.000
44,998
-0.07(-0.77%)
Nov 28, 2014
9.030
9.080
8.980
9.070
19,720
+0.07(+0.78%)
Nov 26, 2014
8.950
9.000
9.000
9.000
11,600
-0.09(-0.99%)
Nov 25, 2014
8.980
9.100
8.930
9.090
25,040
+0.07(+0.78%)
Nov 24, 2014
9.000
9.050
8.880
9.020
22,710
-0.03(-0.33%)
Nov 21, 2014
9.010
9.100
8.990
9.050
20,865
+0.00(+0.00%)
Nov 20, 2014
8.980
9.100
8.885
9.050
12,279
+0.10(+1.12%)
Nov 19, 2014
8.880
9.240
8.780
8.950
12,128
+0.02(+0.22%)
Nov 18, 2014
8.900
9.100
8.780
8.930
24,724
+0.07(+0.79%)
Nov 17, 2014
9.000
9.000
8.860
8.860
10,360
-0.04(-0.45%)
Nov 14, 2014
8.800
9.050
8.740
8.900
10,793
-0.04(-0.45%)
Nov 13, 2014
8.910
9.050
8.890
8.940
14,877
-0.06(-0.67%)
Nov 12, 2014
9.000
9.040
8.650
9.000
52,655
+0.28(+3.21%)
Nov 11, 2014
8.880
8.880
8.690
8.720
16,687
-0.13(-1.47%)
Nov 10, 2014
8.870
8.990
8.740
8.850
13,790
+0.17(+1.96%)
Nov 07, 2014
8.560
8.750
8.560
8.680
9,498
-0.16(-1.81%)
Nov 06, 2014
8.940
8.980
8.780
8.840
16,006
-0.17(-1.89%)
Nov 05, 2014
8.992
9.160
8.755
9.010
15,570
+0.06(+0.67%)
Nov 04, 2014
8.700
9.020
8.530
8.950
13,265
+0.20(+2.29%)
Nov 03, 2014
8.537
8.870
8.537
8.750
5,631
-0.03(-0.34%)
Oct 31, 2014
9.050
9.080
8.270
8.780
17,150
-0.22(-2.44%)
Oct 30, 2014
8.770
9.050
8.720
9.000
25,934
+0.00(+0.00%)
Oct 29, 2014
9.120
9.120
8.780
9.000
8,501
-0.21(-2.28%)
Oct 28, 2014
8.600
9.210
8.480
9.210
17,891
+0.34(+3.83%)
Oct 27, 2014
8.800
9.020
8.840
8.870
13,553
+0.03(+0.34%)
Oct 24, 2014
8.400
9.043
8.400
8.840
6,209
+0.05(+0.57%)
Oct 23, 2014
8.250
9.110
8.250
8.790
24,237
+0.19(+2.21%)
Oct 22, 2014
8.680
9.240
8.330
8.600
32,853
-0.42(-4.66%)
Oct 21, 2014
8.340
9.209
8.340
9.020
22,352
+0.28(+3.20%)
Oct 20, 2014
8.750
8.930
8.280
8.740
7,221
-0.01(-0.11%)
Oct 17, 2014
9.030
9.166
8.500
8.750
9,494
-0.13(-1.46%)
Oct 16, 2014
8.700
8.980
8.050
8.880
12,559
+0.08(+0.91%)
Oct 15, 2014
8.390
9.020
7.750
8.800
12,722
+0.19(+2.21%)
Oct 14, 2014
8.710
9.130
8.520
8.610
12,848
+0.00(+0.00%)
Oct 13, 2014
7.620
8.770
7.190
8.610
13,793
+0.49(+6.03%)
Oct 10, 2014
7.960
8.210
7.000
8.120
11,032
+0.12(+1.50%)
Oct 09, 2014
8.710
8.850
8.000
8.000
13,999
-0.50(-5.88%)
Oct 08, 2014
8.360
8.790
8.080
8.500
17,952
+0.29(+3.53%)
Oct 07, 2014
8.690
8.790
8.140
8.210
22,682
-0.62(-7.02%)
Oct 06, 2014
8.690
9.240
8.510
8.830
13,290
+0.16(+1.85%)
Oct 03, 2014
9.040
9.440
8.500
8.670
9,536
-0.23(-2.58%)
Oct 02, 2014
9.440
9.440
8.900
8.900
14,223
-0.17(-1.87%)
Oct 01, 2014
9.170
9.320
8.950
9.070
33,614
+0.02(+0.22%)
Sep 30, 2014
9.400
9.560
8.980
9.050
50,584
+0.02(+0.22%)
Sep 29, 2014
8.900
9.430
8.900
9.030
13,742
+0.13(+1.46%)
Sep 26, 2014
9.010
9.475
8.900
8.900
14,199
-0.10(-1.11%)
Sep 25, 2014
9.580
9.600
8.990
9.000
31,069
-0.56(-5.86%)
Sep 24, 2014
10.00
10.40
9.360
9.560
33,935
-0.40(-4.02%)
Sep 23, 2014
10.20
10.75
9.620
9.960
36,125
-0.19(-1.87%)
Sep 22, 2014
11.43
11.43
10.00
10.15
32,470
-1.42(-12.27%)
Sep 19, 2014
11.92
12.49
11.49
11.57
54,451
-0.42(-3.50%)
Sep 18, 2014
11.56
12.12
11.55
11.99
27,821
+0.34(+2.92%)
Sep 17, 2014
10.95
11.95
10.95
11.65
11,724
+0.57(+5.14%)
Sep 16, 2014
11.20
11.55
11.00
11.08
69,461
-0.07(-0.63%)
Sep 15, 2014
11.88
11.88
11.06
11.15
15,670
-0.83(-6.93%)
Sep 12, 2014
11.40
12.12
11.40
11.98
12,541
-0.02(-0.17%)
Sep 11, 2014
12.00
12.48
11.71
12.00
34,158
+0.00(+0.00%)
Sep 10, 2014
12.72
12.75
11.91
12.00
13,156
-0.13(-1.07%)
Sep 09, 2014
13.10
14.52
12.12
12.13
12,159
-0.36(-2.88%)
Sep 08, 2014
12.27
14.31
12.22
12.49
20,641
+0.07(+0.56%)
Sep 05, 2014
12.82
12.94
12.39
12.42
7,469
-0.49(-3.80%)
Sep 04, 2014
12.21
12.94
12.21
12.91
12,752
+0.56(+4.53%)
Sep 03, 2014
12.21
12.55
12.21
12.35
9,004
-0.09(-0.72%)
Sep 02, 2014
12.74
12.80
12.12
12.44
20,578
-0.37(-2.89%)
Aug 29, 2014
12.31
12.81
12.81
12.81
8,000
+0.46(+3.72%)
Aug 28, 2014
12.60
12.90
12.06
12.35
18,556
-0.35(-2.76%)
Aug 27, 2014
12.63
12.88
13.14
12.70
11,602
-0.44(-3.35%)
Aug 26, 2014
12.48
13.65
12.48
13.14
13,394
+0.09(+0.69%)
Aug 25, 2014
13.50
13.50
13.05
13.05
12,717
-0.41(-3.05%)
Aug 22, 2014
12.98
13.52
12.98
13.46
31,378
+0.11(+0.82%)
Aug 21, 2014
12.83
13.49
13.14
13.35
60,260
+0.21(+1.60%)
Aug 20, 2014
13.96
13.65
12.81
13.14
15,864
-0.51(-3.74%)
Aug 19, 2014
12.73
14.24
12.73
13.65
20,179
+0.42(+3.17%)
Aug 18, 2014
13.34
13.87
12.88
13.23
19,433
+0.00(+0.00%)
Aug 15, 2014
13.13
13.32
13.00
13.23
10,872
+0.27(+2.08%)
Aug 14, 2014
12.93
13.29
12.09
12.96
16,482
+0.04(+0.31%)
Aug 13, 2014
12.93
12.93
12.28
12.92
23,403
-0.05(-0.39%)
Aug 12, 2014
11.79
13.30
11.64
12.97
44,695
+0.18(+1.41%)
Aug 11, 2014
13.45
13.45
12.46
12.79
21,906
-0.52(-3.91%)
Aug 08, 2014
13.92
14.36
12.99
13.31
149,079
-0.50(-3.62%)
Aug 07, 2014
14.18
14.93
13.67
13.81
49,816
-0.16(-1.15%)
Aug 06, 2014
14.56
15.98
13.90
13.97
31,376
-0.80(-5.42%)
Aug 05, 2014
16.48
16.48
13.97
14.77
91,782
-1.81(-10.92%)
Aug 04, 2014
17.08
17.35
16.51
16.58
44,345
-0.44(-2.59%)
Aug 01, 2014
17.37
17.37
16.59
17.02
7,409
-0.39(-2.24%)
Jul 31, 2014
16.51
17.83
16.48
17.41
31,850
+0.61(+3.63%)
Jul 30, 2014
16.90
18.20
16.69
16.80
5,474
+0.04(+0.24%)
Jul 29, 2014
17.29
17.29
16.53
16.76
7,858
-0.55(-3.18%)
Jul 28, 2014
18.11
18.17
16.76
17.31
20,201
-0.72(-3.99%)
Jul 25, 2014
17.77
18.38
17.77
18.03
17,924
+0.26(+1.46%)
Jul 24, 2014
18.18
18.58
17.48
17.77
31,310
-0.26(-1.44%)
Jul 23, 2014
15.19
18.91
15.19
18.03
74,961
+2.92(+19.32%)
Jul 22, 2014
15.08
15.32
14.70
15.11
29,377
+0.11(+0.73%)
Jul 21, 2014
15.00
16.04
14.20
15.00
56,276
-0.01(-0.07%)
Jul 18, 2014
14.95
15.50
14.95
15.01
26,499
-0.07(-0.46%)
Jul 17, 2014
15.00
15.80
14.80
15.08
18,400
+0.07(+0.47%)
Jul 16, 2014
14.55
15.85
13.97
15.01
100,819
+1.05(+7.52%)
Jul 15, 2014
14.23
14.41
13.10
13.96
39,312
+0.32(+2.35%)
Jul 14, 2014
15.13
15.13
13.37
13.64
103,323
-1.23(-8.27%)
Jul 11, 2014
15.28
15.75
14.75
14.87
21,671
-0.44(-2.87%)
Jul 10, 2014
16.10
16.64
15.15
15.31
52,103
-0.68(-4.25%)
Jul 09, 2014
16.43
16.68
15.84
15.99
23,750
-0.04(-0.25%)
Jul 08, 2014
17.16
17.16
16.02
16.03
17,491
-0.95(-5.59%)
Jul 07, 2014
17.67
18.02
16.76
16.98
27,287
-0.76(-4.28%)
Jul 03, 2014
17.80
17.74
17.74
17.74
6,700
+0.13(+0.74%)
Jul 02, 2014
17.76
20.00
17.51
17.61
28,743
+0.05(+0.31%)
Jul 01, 2014
18.74
19.46
17.10
17.55
52,842
-1.20(-6.37%)
Jun 30, 2014
18.68
19.00
18.34
18.75
22,363
-0.43(-2.24%)
Jun 27, 2014
19.19
19.34
18.78
19.18
53,054
-0.18(-0.93%)
Jun 26, 2014
19.08
20.02
19.00
19.36
25,669
+0.20(+1.04%)
Jun 25, 2014
20.58
22.30
17.76
19.16
65,435
-1.61(-7.75%)
Jun 24, 2014
22.13
22.27
20.65
20.77
40,279
-1.26(-5.72%)
Jun 23, 2014
22.70
23.99
21.01
22.03
37,293
-0.67(-2.95%)
Jun 20, 2014
21.02
23.90
21.02
22.70
315,190
+1.82(+8.72%)
Jun 19, 2014
18.91
21.36
18.74
20.88
75,580
+1.98(+10.48%)
Jun 18, 2014
18.97
19.00
18.71
18.90
23,518
-0.06(-0.32%)
Jun 17, 2014
18.95
19.00
18.52
18.96
10,922
+0.08(+0.42%)
Jun 16, 2014
19.06
19.06
18.73
18.88
11,583
+0.07(+0.37%)
Jun 13, 2014
19.10
19.48
18.81
18.81
5,371
-0.27(-1.42%)
Jun 12, 2014
18.88
19.26
18.69
19.08
33,918
+0.09(+0.47%)
Jun 11, 2014
19.00
19.00
18.76
18.99
6,782
+0.03(+0.16%)
Jun 10, 2014
18.99
19.08
18.72
18.96
13,408
+0.08(+0.42%)
Jun 06, 2014
18.91
18.95
18.66
18.88
17,992
+0.10(+0.53%)
Jun 05, 2014
19.00
19.16
18.61
18.78
21,810
-0.22(-1.16%)
Jun 04, 2014
18.92
19.00
18.64
19.00
45,474
+0.19(+1.01%)
Jun 03, 2014
18.84
19.00
18.64
18.81
31,267
-0.03(-0.16%)
Jun 02, 2014
19.00
19.10
18.77
18.84
22,212
-0.12(-0.63%)
May 30, 2014
18.99
19.07
18.61
18.96
17,660
+0.04(+0.21%)
May 29, 2014
18.91
19.00
18.79
18.92
12,191
-0.03(-0.16%)
May 28, 2014
18.90
19.40
18.75
18.95
37,635
-0.05(-0.26%)
May 27, 2014
19.07
19.08
18.69
19.00
34,335
+0.10(+0.53%)
May 23, 2014
18.74
18.90
18.90
18.90
18,500
+0.15(+0.80%)
May 22, 2014
18.78
19.07
18.65
18.75
12,251
-0.06(-0.32%)
May 21, 2014
18.54
18.98
18.41
18.81
31,770
+0.29(+1.57%)
May 20, 2014
18.61
19.02
18.25
18.52
62,519
-0.27(-1.44%)
May 19, 2014
18.14
19.02
18.05
18.79
44,980
+0.73(+4.04%)
May 16, 2014
17.69
18.14
17.56
18.06
27,331
+0.50(+2.85%)
May 15, 2014
18.28
18.28
16.76
17.56
103,586
-0.88(-4.77%)
May 14, 2014
18.60
19.00
18.22
18.44
68,630
-0.21(-1.13%)
May 13, 2014
19.21
19.50
18.43
18.65
28,747
-0.27(-1.43%)
May 12, 2014
18.22
19.18
17.35
18.92
67,576
+0.64(+3.50%)
May 09, 2014
18.35
19.36
18.10
18.28
188,355
-0.18(-0.98%)
May 08, 2014
18.88
19.45
18.37
18.46
35,321
-0.51(-2.69%)
May 07, 2014
18.46
19.13
18.46
18.97
73,392
+0.17(+0.90%)
May 06, 2014
19.25
19.49
18.50
18.80
153,246
-0.64(-3.29%)
May 05, 2014
18.86
19.50
18.47
19.44
83,468
+0.55(+2.91%)
May 02, 2014
19.04
19.35
18.62
18.89
44,094
-0.20(-1.05%)
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
.