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 29, 2016
4.610
4.670
4.350
4.400
540,970
-0.20(-4.35%)
Apr 28, 2016
5.050
5.050
4.560
4.600
644,379
-0.41(-8.18%)
Apr 27, 2016
4.900
5.050
4.620
5.010
675,711
+0.17(+3.51%)
Apr 26, 2016
5.160
5.205
4.780
4.840
899,964
-0.36(-6.92%)
Apr 25, 2016
5.520
5.600
5.120
5.200
391,815
-0.30(-5.45%)
Apr 22, 2016
5.420
5.590
5.220
5.500
387,301
+0.15(+2.80%)
Apr 21, 2016
5.180
5.450
5.100
5.350
443,449
+0.17(+3.28%)
Apr 20, 2016
5.390
5.510
5.140
5.180
534,865
-0.17(-3.18%)
Apr 19, 2016
5.830
5.930
5.330
5.350
865,411
-0.45(-7.76%)
Apr 18, 2016
5.760
6.100
5.650
5.800
733,543
+0.03(+0.52%)
Apr 15, 2016
5.590
5.960
5.460
5.770
748,807
+0.18(+3.22%)
Apr 14, 2016
5.330
5.810
5.300
5.590
1,108,981
+0.25(+4.68%)
Apr 13, 2016
5.590
5.740
5.270
5.340
955,075
-0.26(-4.64%)
Apr 12, 2016
5.580
5.770
5.120
5.600
1,233,874
+0.01(+0.18%)
Apr 11, 2016
6.550
6.580
5.530
5.590
2,278,976
-0.98(-14.92%)
Apr 08, 2016
6.780
7.090
6.450
6.570
1,367,553
-0.08(-1.20%)
Apr 07, 2016
7.050
7.200
6.510
6.650
1,824,295
-0.40(-5.67%)
Apr 06, 2016
6.980
7.490
6.700
7.050
4,111,055
+0.25(+3.68%)
Apr 05, 2016
6.780
7.490
6.560
6.800
6,499,534
-0.03(-0.44%)
Apr 04, 2016
6.230
7.080
5.930
6.830
4,920,323
+0.88(+14.79%)
Apr 01, 2016
7.380
7.740
5.830
5.950
15,815,741
-1.79(-23.13%)
Mar 31, 2016
5.370
8.070
4.830
7.740
24,090,800
+3.77(+94.96%)
Mar 30, 2016
3.980
4.390
3.920
3.970
118,500
+0.02(+0.51%)
Mar 29, 2016
3.800
4.050
3.620
3.950
98,854
+0.13(+3.40%)
Mar 28, 2016
4.020
4.020
3.800
3.820
71,928
-0.14(-3.54%)
Mar 24, 2016
3.920
3.960
3.960
3.960
122,500
+0.01(+0.25%)
Mar 23, 2016
4.290
4.350
3.920
3.950
64,272
-0.36(-8.35%)
Mar 22, 2016
4.470
4.730
4.280
4.310
57,853
-0.21(-4.65%)
Mar 21, 2016
4.330
4.760
4.270
4.520
88,009
+0.18(+4.15%)
Mar 18, 2016
4.310
4.370
3.830
4.340
176,943
+0.06(+1.40%)
Mar 17, 2016
4.310
4.390
4.190
4.280
117,270
-0.07(-1.61%)
Mar 16, 2016
4.580
4.660
4.290
4.350
135,245
-0.26(-5.64%)
Mar 15, 2016
5.010
5.070
4.570
4.610
147,429
-0.42(-8.35%)
Mar 14, 2016
4.570
5.150
4.490
5.030
203,823
+0.43(+9.35%)
Mar 11, 2016
4.600
4.810
4.480
4.600
93,513
+0.03(+0.66%)
Mar 10, 2016
4.940
5.260
4.430
4.570
150,467
-0.26(-5.38%)
Mar 09, 2016
4.350
4.950
4.350
4.830
129,048
+0.49(+11.29%)
Mar 08, 2016
4.880
5.490
4.330
4.340
162,960
-0.58(-11.79%)
Mar 07, 2016
4.300
5.010
4.300
4.920
188,127
+0.61(+14.15%)
Mar 04, 2016
4.310
4.550
4.120
4.310
134,564
+0.00(+0.00%)
Mar 03, 2016
4.200
4.410
4.150
4.310
111,637
+0.13(+3.11%)
Mar 02, 2016
4.010
4.270
4.000
4.180
109,209
+0.14(+3.47%)
Mar 01, 2016
3.960
4.050
3.840
4.040
93,400
+0.12(+3.06%)
Feb 29, 2016
3.730
4.060
3.730
3.920
127,081
+0.19(+5.09%)
Feb 26, 2016
3.780
3.870
3.720
3.730
100,043
-0.05(-1.32%)
Feb 25, 2016
3.860
3.870
3.500
3.780
73,201
-0.10(-2.58%)
Feb 24, 2016
3.500
3.910
3.330
3.880
138,234
+0.28(+7.78%)
Feb 23, 2016
4.030
4.190
3.590
3.600
139,794
-0.48(-11.76%)
Feb 22, 2016
4.350
4.490
4.030
4.080
132,808
-0.22(-5.12%)
Feb 19, 2016
3.950
4.360
3.930
4.300
140,250
+0.33(+8.31%)
Feb 18, 2016
4.060
4.160
3.950
3.970
159,434
-0.10(-2.46%)
Feb 17, 2016
3.880
4.140
3.700
4.070
257,224
+0.21(+5.44%)
Feb 16, 2016
3.660
3.975
3.650
3.860
197,333
+0.20(+5.46%)
Feb 12, 2016
3.070
3.660
3.660
3.660
447,900
+0.65(+21.59%)
Feb 11, 2016
2.700
3.105
2.650
3.010
193,039
+0.26(+9.45%)
Feb 10, 2016
2.850
3.180
2.720
2.750
187,540
-0.05(-1.79%)
Feb 09, 2016
2.590
2.900
2.560
2.800
150,939
+0.16(+6.06%)
Feb 08, 2016
2.810
2.840
2.590
2.640
213,850
-0.20(-7.04%)
Feb 05, 2016
3.000
3.130
2.830
2.840
211,186
-0.16(-5.33%)
Feb 04, 2016
3.110
3.320
3.000
3.000
106,518
-0.13(-4.15%)
Feb 03, 2016
3.110
3.180
2.951
3.130
118,857
+0.04(+1.29%)
Feb 02, 2016
3.160
3.230
3.050
3.090
112,586
-0.10(-3.13%)
Feb 01, 2016
3.110
3.250
2.970
3.190
91,065
+0.08(+2.57%)
Jan 29, 2016
3.290
3.370
3.010
3.110
158,548
-0.17(-5.18%)
Jan 28, 2016
3.600
3.690
3.250
3.280
166,122
-0.32(-8.89%)
Jan 27, 2016
3.850
3.910
3.590
3.600
84,461
-0.25(-6.49%)
Jan 26, 2016
3.770
3.930
3.670
3.850
86,304
+0.11(+2.94%)
Jan 25, 2016
3.840
4.030
3.720
3.740
173,161
-0.13(-3.36%)
Jan 22, 2016
3.720
3.950
3.650
3.870
116,476
+0.19(+5.16%)
Jan 21, 2016
3.690
3.930
3.540
3.680
968,515
-0.02(-0.54%)
Jan 20, 2016
3.460
3.810
3.340
3.700
348,168
+0.19(+5.41%)
Jan 19, 2016
3.670
3.680
3.380
3.510
265,646
-0.12(-3.31%)
Jan 15, 2016
3.400
3.630
3.630
3.630
223,700
+0.13(+3.71%)
Jan 14, 2016
3.420
3.629
3.100
3.500
165,229
+0.08(+2.34%)
Jan 13, 2016
3.780
3.919
3.380
3.420
192,005
-0.36(-9.52%)
Jan 12, 2016
3.920
4.150
3.600
3.780
211,773
-0.12(-3.08%)
Jan 11, 2016
4.190
4.270
3.840
3.900
253,364
-0.23(-5.57%)
Jan 08, 2016
4.380
4.490
4.110
4.130
171,493
-0.23(-5.28%)
Jan 07, 2016
4.570
4.598
4.350
4.360
123,906
-0.33(-7.04%)
Jan 06, 2016
5.010
5.060
4.570
4.690
150,685
-0.39(-7.68%)
Jan 05, 2016
5.110
5.230
5.030
5.080
59,925
-0.03(-0.59%)
Jan 04, 2016
5.140
5.270
4.998
5.110
142,182
-0.16(-3.04%)
Dec 31, 2015
5.290
5.270
5.270
5.270
164,400
-0.03(-0.57%)
Dec 30, 2015
5.470
5.600
5.290
5.300
225,515
-0.22(-3.99%)
Dec 29, 2015
5.840
5.850
5.400
5.520
208,211
-0.26(-4.50%)
Dec 28, 2015
6.160
6.370
5.720
5.780
203,213
-0.39(-6.32%)
Dec 24, 2015
6.400
6.170
6.170
6.170
45,100
-0.22(-3.44%)
Dec 23, 2015
5.990
6.540
5.890
6.390
315,284
+0.42(+7.04%)
Dec 22, 2015
6.080
6.080
5.730
5.970
147,028
-0.10(-1.65%)
Dec 21, 2015
6.600
6.720
5.960
6.070
201,768
-0.48(-7.33%)
Dec 18, 2015
6.720
7.030
6.510
6.550
155,618
-0.21(-3.11%)
Dec 17, 2015
7.110
7.170
6.680
6.760
297,511
+0.33(+5.13%)
Dec 16, 2015
6.140
6.480
6.120
6.430
129,567
+0.30(+4.89%)
Dec 15, 2015
5.930
6.165
5.750
6.130
102,061
+0.29(+4.97%)
Dec 14, 2015
5.970
6.110
5.631
5.840
100,013
-0.08(-1.35%)
Dec 11, 2015
6.170
6.230
5.895
5.920
114,305
-0.36(-5.73%)
Dec 10, 2015
6.020
6.322
5.990
6.280
95,933
+0.31(+5.19%)
Dec 09, 2015
6.090
6.215
5.930
5.970
106,385
-0.16(-2.61%)
Dec 08, 2015
6.010
6.255
5.890
6.130
131,604
+0.08(+1.32%)
Dec 07, 2015
6.470
6.470
6.010
6.050
105,343
-0.41(-6.35%)
Dec 04, 2015
6.410
6.560
6.300
6.460
137,856
+0.04(+0.62%)
Dec 03, 2015
6.490
6.520
6.250
6.420
140,186
-0.06(-0.93%)
Dec 02, 2015
6.200
6.630
6.070
6.480
187,671
+0.31(+5.02%)
Dec 01, 2015
6.400
6.470
5.800
6.170
207,584
-0.23(-3.59%)
Nov 30, 2015
6.380
6.670
6.170
6.400
185,291
+0.05(+0.79%)
Nov 27, 2015
6.170
6.390
6.090
6.350
60,869
+0.17(+2.75%)
Nov 25, 2015
6.150
6.180
6.180
6.180
180,200
+0.02(+0.32%)
Nov 24, 2015
6.040
6.200
6.020
6.160
61,744
+0.07(+1.15%)
Nov 23, 2015
5.890
6.230
5.710
6.090
116,029
+0.17(+2.87%)
Nov 20, 2015
5.970
6.140
5.890
5.920
148,597
-0.01(-0.17%)
Nov 19, 2015
6.340
6.380
5.900
5.930
186,705
-0.43(-6.76%)
Nov 18, 2015
6.130
6.420
5.840
6.360
249,604
+0.24(+3.92%)
Nov 17, 2015
5.940
6.210
5.780
6.120
348,240
+0.21(+3.55%)
Nov 16, 2015
5.840
5.935
5.700
5.910
139,310
+0.07(+1.20%)
Nov 13, 2015
5.750
6.270
5.720
5.840
162,405
+0.11(+1.92%)
Nov 12, 2015
5.750
5.870
5.650
5.730
257,260
-0.06(-1.04%)
Nov 11, 2015
6.020
6.070
5.730
5.790
243,329
-0.19(-3.18%)
Nov 10, 2015
6.110
6.252
5.680
5.980
332,134
-0.11(-1.81%)
Nov 09, 2015
6.400
6.640
5.965
6.090
280,656
-0.37(-5.73%)
Nov 06, 2015
5.980
6.470
5.800
6.460
472,943
+0.44(+7.31%)
Nov 05, 2015
5.600
6.180
5.540
6.020
586,362
+0.58(+10.66%)
Nov 04, 2015
5.200
5.680
5.160
5.440
417,385
+0.27(+5.22%)
Nov 03, 2015
5.000
5.200
4.920
5.170
327,326
+0.14(+2.78%)
Nov 02, 2015
4.790
5.080
4.790
5.030
197,607
+0.24(+5.01%)
Oct 30, 2015
4.820
4.940
4.720
4.790
299,924
-0.01(-0.21%)
Oct 29, 2015
4.620
4.990
4.590
4.800
516,354
+0.18(+3.90%)
Oct 28, 2015
4.380
4.630
4.310
4.620
457,488
+0.24(+5.48%)
Oct 27, 2015
4.300
4.540
4.290
4.380
313,674
+0.07(+1.62%)
Oct 26, 2015
4.430
4.576
4.273
4.310
261,354
-0.16(-3.58%)
Oct 23, 2015
4.420
4.579
4.360
4.470
227,869
+0.06(+1.36%)
Oct 22, 2015
4.880
5.000
4.270
4.410
528,625
-0.47(-9.63%)
Oct 21, 2015
5.000
5.000
4.850
4.880
461,452
-0.12(-2.40%)
Oct 20, 2015
5.180
5.200
4.990
5.000
563,566
-0.17(-3.29%)
Oct 19, 2015
5.300
5.660
4.750
5.170
2,898,024
-2.06(-28.49%)
Oct 16, 2015
7.480
7.680
7.060
7.230
217,400
-0.24(-3.21%)
Oct 15, 2015
7.210
7.599
7.040
7.470
232,950
+0.36(+5.06%)
Oct 14, 2015
7.810
7.810
6.910
7.110
578,465
-0.65(-8.38%)
Oct 13, 2015
6.930
8.200
6.728
7.760
1,432,250
+0.96(+14.12%)
Oct 12, 2015
6.050
6.849
5.870
6.800
405,441
+0.81(+13.52%)
Oct 09, 2015
6.140
6.401
5.945
5.990
453,686
-0.18(-2.92%)
Oct 08, 2015
6.340
6.900
6.060
6.170
672,305
-0.22(-3.44%)
Oct 07, 2015
7.050
7.230
6.150
6.390
2,426,781
+0.49(+8.31%)
Oct 06, 2015
6.680
6.680
5.858
5.900
366,456
-0.77(-11.54%)
Oct 05, 2015
6.990
7.030
6.560
6.670
142,507
-0.26(-3.75%)
Oct 02, 2015
6.910
7.200
6.780
6.930
219,880
-0.04(-0.57%)
Oct 01, 2015
6.850
7.040
6.540
6.970
202,211
+0.12(+1.75%)
Sep 30, 2015
7.090
7.510
6.630
6.850
362,513
-0.14(-2.00%)
Sep 29, 2015
7.380
7.590
6.880
6.990
137,650
-0.36(-4.90%)
Sep 28, 2015
8.730
8.785
7.320
7.350
291,949
-1.37(-15.71%)
Sep 25, 2015
9.610
9.610
8.480
8.720
194,191
-0.87(-9.07%)
Sep 24, 2015
9.970
10.06
9.400
9.590
113,106
-0.42(-4.20%)
Sep 23, 2015
10.13
10.50
9.980
10.01
145,685
-0.15(-1.48%)
Sep 22, 2015
10.60
10.60
9.890
10.16
183,278
-0.51(-4.78%)
Sep 21, 2015
10.26
10.69
9.880
10.67
393,059
+0.53(+5.23%)
Sep 18, 2015
9.510
10.19
9.510
10.14
227,877
+0.51(+5.30%)
Sep 17, 2015
9.530
9.830
9.330
9.630
329,524
+0.11(+1.16%)
Sep 16, 2015
9.870
9.870
9.290
9.520
96,612
-0.35(-3.55%)
Sep 15, 2015
10.00
10.13
9.820
9.870
95,108
-0.16(-1.60%)
Sep 14, 2015
10.17
10.20
9.680
10.03
145,684
-0.18(-1.76%)
Sep 11, 2015
10.51
10.51
10.10
10.21
151,704
-0.32(-3.04%)
Sep 10, 2015
10.56
10.75
10.45
10.53
116,453
-0.05(-0.47%)
Sep 09, 2015
11.20
11.21
10.54
10.58
101,155
-0.52(-4.68%)
Sep 08, 2015
11.20
11.63
10.94
11.10
88,640
+0.11(+1.00%)
Sep 04, 2015
10.86
10.99
10.99
10.99
127,400
+0.05(+0.46%)
Sep 03, 2015
11.25
11.48
10.78
10.94
139,767
-0.35(-3.10%)
Sep 02, 2015
11.50
11.50
11.05
11.29
314,104
-0.06(-0.53%)
Sep 01, 2015
11.35
11.74
11.14
11.35
157,844
-0.28(-2.41%)
Aug 31, 2015
12.19
12.25
11.49
11.63
493,225
-0.58(-4.75%)
Aug 28, 2015
12.28
12.43
12.06
12.21
259,240
-0.06(-0.49%)
Aug 27, 2015
12.77
13.01
11.95
12.27
178,026
-0.38(-3.00%)
Aug 26, 2015
12.64
12.71
11.68
12.65
172,461
+0.46(+3.77%)
Aug 25, 2015
12.49
12.74
12.02
12.19
153,395
+0.25(+2.09%)
Aug 24, 2015
12.03
12.59
11.86
11.94
155,215
-0.54(-4.33%)
Aug 21, 2015
12.00
12.91
11.99
12.48
217,166
+0.34(+2.80%)
Aug 20, 2015
12.45
13.14
12.09
12.14
234,619
-0.56(-4.41%)
Aug 19, 2015
12.74
12.82
12.06
12.70
247,343
-0.16(-1.24%)
Aug 18, 2015
13.16
13.19
12.84
12.86
238,366
-0.25(-1.91%)
Aug 17, 2015
13.04
13.16
12.85
13.11
152,261
+0.10(+0.77%)
Aug 14, 2015
12.85
13.08
12.04
13.01
433,599
+0.05(+0.39%)
Aug 13, 2015
13.10
13.25
12.70
12.96
304,681
-0.04(-0.31%)
Aug 12, 2015
12.65
13.11
12.06
13.00
301,502
+0.40(+3.17%)
Aug 11, 2015
12.82
12.97
12.41
12.60
277,550
-0.27(-2.10%)
Aug 10, 2015
13.05
13.18
12.80
12.87
181,237
-0.07(-0.54%)
Aug 07, 2015
12.89
13.16
12.69
12.94
311,218
-0.07(-0.54%)
Aug 06, 2015
13.30
13.57
12.75
13.01
223,391
-0.19(-1.44%)
Aug 05, 2015
13.45
13.62
13.12
13.20
215,777
-0.18(-1.35%)
Aug 04, 2015
13.19
13.56
13.12
13.38
369,374
+0.27(+2.06%)
Aug 03, 2015
13.03
13.29
12.95
13.11
234,513
+0.11(+0.85%)
Jul 31, 2015
12.88
13.15
12.82
13.00
216,979
+0.18(+1.40%)
Jul 30, 2015
13.11
13.17
12.50
12.82
1,484,493
-1.09(-7.84%)
Jul 29, 2015
14.60
14.60
13.80
13.91
73,225
-0.66(-4.53%)
Jul 28, 2015
14.92
15.53
14.35
14.57
82,260
-0.18(-1.22%)
Jul 27, 2015
14.68
14.84
14.13
14.75
61,353
+0.00(+0.00%)
Jul 24, 2015
15.06
15.46
14.53
14.75
87,490
-0.38(-2.51%)
Jul 23, 2015
15.70
15.79
14.94
15.13
124,776
-0.56(-3.57%)
Jul 22, 2015
15.07
15.93
15.02
15.69
82,817
+0.47(+3.09%)
Jul 21, 2015
15.35
15.50
15.01
15.22
92,379
-0.14(-0.91%)
Jul 20, 2015
16.18
16.18
15.00
15.36
95,000
-0.70(-4.36%)
Jul 17, 2015
15.50
16.08
15.15
16.06
137,106
+0.43(+2.75%)
Jul 16, 2015
15.69
16.18
15.48
15.63
181,317
+0.10(+0.64%)
Jul 15, 2015
15.39
15.94
15.05
15.53
140,075
+0.24(+1.57%)
Jul 14, 2015
14.82
15.35
14.67
15.29
194,877
+0.49(+3.31%)
Jul 13, 2015
14.40
15.00
14.34
14.80
143,199
+0.41(+2.85%)
Jul 10, 2015
14.66
14.78
14.02
14.39
148,340
+0.15(+1.05%)
Jul 09, 2015
14.22
14.25
13.82
14.24
277,210
+0.25(+1.79%)
Jul 08, 2015
14.04
14.25
13.45
13.99
111,636
-0.14(-0.99%)
Jul 07, 2015
13.85
14.39
13.38
14.13
119,714
+0.29(+2.10%)
Jul 06, 2015
13.33
13.89
13.18
13.84
68,197
+0.32(+2.37%)
Jul 02, 2015
13.94
13.52
13.52
13.52
116,300
-0.40(-2.87%)
Jul 01, 2015
13.92
14.20
13.57
13.92
263,247
+0.19(+1.38%)
Jun 30, 2015
13.15
14.29
12.84
13.73
212,041
+0.78(+6.02%)
Jun 29, 2015
12.05
13.12
11.75
12.95
226,585
+0.73(+5.97%)
Jun 26, 2015
12.69
12.74
11.78
12.22
1,840,287
-0.25(-2.00%)
Jun 25, 2015
13.10
13.44
12.15
12.47
97,691
-0.49(-3.78%)
Jun 24, 2015
13.32
13.69
12.62
12.96
108,976
-0.35(-2.63%)
Jun 23, 2015
13.39
13.65
12.90
13.31
268,234
-0.01(-0.08%)
Jun 22, 2015
13.02
13.70
13.02
13.32
148,797
+0.33(+2.54%)
Jun 19, 2015
12.48
13.10
12.45
12.99
176,828
+0.10(+0.78%)
Jun 18, 2015
12.96
13.46
12.74
12.89
156,069
-0.02(-0.15%)
Jun 17, 2015
13.15
13.15
12.66
12.91
120,136
-0.21(-1.60%)
Jun 16, 2015
13.56
13.98
13.03
13.12
182,825
-0.40(-2.96%)
Jun 15, 2015
12.98
13.98
12.73
13.52
358,216
+0.56(+4.32%)
Jun 12, 2015
12.21
13.16
12.00
12.96
123,418
+0.64(+5.19%)
Jun 11, 2015
11.70
12.45
11.55
12.32
117,096
+0.60(+5.12%)
Jun 10, 2015
10.72
11.89
10.70
11.72
91,962
+0.88(+8.12%)
Jun 09, 2015
10.80
11.00
10.34
10.84
44,865
+0.02(+0.18%)
Jun 08, 2015
11.08
11.22
10.68
10.82
94,283
-0.18(-1.64%)
Jun 05, 2015
10.60
11.09
10.26
11.00
110,639
+0.49(+4.66%)
Jun 04, 2015
10.90
11.01
10.35
10.51
57,541
-0.45(-4.11%)
Jun 03, 2015
10.99
11.02
10.30
10.96
112,035
+0.12(+1.11%)
Jun 02, 2015
10.47
10.99
10.08
10.84
69,883
+0.31(+2.94%)
Jun 01, 2015
10.52
10.99
10.00
10.53
155,525
-0.08(-0.75%)
May 29, 2015
11.00
11.01
10.54
10.61
106,631
-0.39(-3.55%)
May 28, 2015
10.92
11.00
10.62
11.00
50,943
+0.01(+0.09%)
May 27, 2015
10.48
11.30
10.37
10.99
126,248
+0.59(+5.67%)
May 26, 2015
10.95
11.43
10.23
10.40
114,117
-0.52(-4.76%)
May 22, 2015
11.00
10.92
10.92
10.92
82,600
-0.05(-0.46%)
May 21, 2015
11.44
11.56
10.54
10.97
299,853
-0.62(-5.35%)
May 20, 2015
12.10
12.96
10.85
11.59
1,073,251
+0.94(+8.83%)
May 19, 2015
10.70
11.13
10.46
10.65
89,802
+0.43(+4.21%)
May 18, 2015
9.290
10.30
9.290
10.22
91,863
+0.83(+8.84%)
May 15, 2015
9.490
9.671
9.020
9.390
107,940
-0.07(-0.74%)
May 14, 2015
9.470
9.570
9.250
9.460
60,703
-0.01(-0.11%)
May 13, 2015
9.360
9.620
9.020
9.470
105,451
+0.11(+1.18%)
May 12, 2015
9.360
9.420
9.000
9.360
88,237
+0.11(+1.19%)
May 11, 2015
9.170
9.710
9.170
9.250
89,888
+0.06(+0.65%)
May 08, 2015
9.710
9.850
9.040
9.190
163,441
-0.39(-4.07%)
May 07, 2015
9.620
10.13
9.270
9.580
69,018
-0.23(-2.34%)
May 06, 2015
10.07
10.28
9.510
9.810
39,150
-0.17(-1.70%)
May 05, 2015
10.31
10.48
9.700
9.980
57,623
-0.31(-3.01%)
May 04, 2015
10.09
10.99
10.09
10.29
107,077
+0.17(+1.68%)
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
.