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
Lexicon Pharmaceutcl
(NQ:
LXRX
)
1.750
UNCHANGED
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 30, 2018
8.180
8.300
8.120
8.250
396,234
+0.13(+1.60%)
Apr 27, 2018
7.780
8.135
7.670
8.120
590,818
+0.32(+4.10%)
Apr 26, 2018
8.070
8.250
7.770
7.800
776,486
-0.26(-3.23%)
Apr 25, 2018
8.120
8.210
8.010
8.060
310,485
-0.07(-0.86%)
Apr 24, 2018
8.300
8.380
7.960
8.130
536,504
-0.12(-1.45%)
Apr 23, 2018
8.420
8.450
8.120
8.250
380,497
-0.13(-1.55%)
Apr 20, 2018
8.290
8.490
8.290
8.380
351,360
+0.05(+0.60%)
Apr 19, 2018
8.220
8.440
8.150
8.330
420,205
+0.06(+0.73%)
Apr 18, 2018
8.450
8.552
8.230
8.270
471,643
-0.14(-1.66%)
Apr 17, 2018
8.320
8.530
8.280
8.410
382,983
+0.13(+1.57%)
Apr 16, 2018
8.240
8.500
8.179
8.280
417,680
+0.19(+2.35%)
Apr 13, 2018
8.420
8.420
8.000
8.090
390,265
-0.28(-3.35%)
Apr 12, 2018
8.360
8.490
8.220
8.370
298,566
+0.08(+0.97%)
Apr 11, 2018
8.330
8.540
8.210
8.290
507,413
-0.17(-2.01%)
Apr 10, 2018
8.540
8.590
8.400
8.460
437,399
+0.01(+0.12%)
Apr 09, 2018
8.650
8.960
8.370
8.450
502,083
-0.12(-1.40%)
Apr 06, 2018
8.740
8.940
8.470
8.570
461,539
-0.22(-2.50%)
Apr 05, 2018
8.890
9.130
8.746
8.790
626,821
-0.05(-0.57%)
Apr 04, 2018
8.470
8.850
8.470
8.840
543,574
+0.27(+3.15%)
Apr 03, 2018
8.370
8.620
8.270
8.570
507,482
+0.23(+2.76%)
Apr 02, 2018
8.440
8.480
8.210
8.340
630,948
-0.23(-2.68%)
Mar 29, 2018
8.570
8.570
8.570
0
+0.25(+3.00%)
Mar 28, 2018
8.190
8.430
8.150
8.320
378,758
+0.14(+1.71%)
Mar 27, 2018
8.390
8.490
8.130
8.180
417,771
-0.15(-1.80%)
Mar 26, 2018
8.160
8.380
7.930
8.330
694,782
+0.28(+3.48%)
Mar 23, 2018
8.250
8.390
8.010
8.050
424,906
-0.18(-2.19%)
Mar 22, 2018
7.980
8.430
7.920
8.230
467,782
+0.22(+2.75%)
Mar 21, 2018
8.100
8.220
7.960
8.010
439,726
-0.12(-1.48%)
Mar 20, 2018
8.490
8.560
8.040
8.130
497,931
-0.37(-4.35%)
Mar 19, 2018
8.540
8.625
8.400
8.500
629,419
-0.09(-1.05%)
Mar 16, 2018
8.460
8.785
8.370
8.590
1,109,798
+0.12(+1.42%)
Mar 15, 2018
8.530
8.550
8.340
8.470
485,276
-0.01(-0.12%)
Mar 14, 2018
8.500
8.620
8.390
8.480
456,332
+0.00(+0.00%)
Mar 13, 2018
8.680
8.810
8.440
8.480
651,707
-0.20(-2.30%)
Mar 12, 2018
8.560
8.770
8.420
8.680
671,922
+0.11(+1.28%)
Mar 09, 2018
8.520
8.590
8.330
8.570
565,389
+0.07(+0.82%)
Mar 08, 2018
8.440
8.630
8.300
8.500
603,612
+0.10(+1.19%)
Mar 07, 2018
8.370
8.540
8.200
8.400
784,682
+0.02(+0.24%)
Mar 06, 2018
8.590
8.640
8.220
8.380
967,384
-0.17(-1.99%)
Mar 05, 2018
8.570
8.715
8.400
8.550
883,927
+0.00(+0.00%)
Mar 02, 2018
8.080
8.570
8.010
8.550
784,938
+0.39(+4.78%)
Mar 01, 2018
8.610
8.610
8.100
8.160
767,467
-0.47(-5.45%)
Feb 28, 2018
8.540
8.770
8.459
8.630
591,268
+0.10(+1.17%)
Feb 27, 2018
8.620
8.775
8.500
8.530
598,534
-0.11(-1.27%)
Feb 26, 2018
8.270
8.740
8.270
8.640
640,433
+0.37(+4.47%)
Feb 23, 2018
8.280
8.460
7.908
8.270
1,239,335
-0.58(-6.55%)
Feb 22, 2018
8.170
9.080
8.170
8.850
955,567
+0.69(+8.46%)
Feb 21, 2018
7.950
8.350
7.930
8.160
1,747,222
+0.20(+2.51%)
Feb 20, 2018
7.860
8.230
7.860
7.960
602,299
+0.10(+1.27%)
Feb 16, 2018
7.860
7.860
7.860
0
-0.07(-0.88%)
Feb 15, 2018
8.100
8.280
7.850
7.930
840,178
-0.16(-1.98%)
Feb 14, 2018
8.870
8.896
8.010
8.090
1,522,539
-1.20(-12.92%)
Feb 13, 2018
9.360
9.290
329,616
+0.05(+0.54%)
Feb 12, 2018
9.320
9.400
9.040
9.240
460,153
-0.05(-0.54%)
Feb 09, 2018
9.380
9.580
8.810
9.290
733,932
-0.01(-0.11%)
Feb 08, 2018
9.820
9.930
9.300
9.300
482,123
-0.49(-5.01%)
Feb 07, 2018
9.770
9.880
9.640
9.790
380,112
+0.01(+0.10%)
Feb 06, 2018
9.210
9.850
9.021
9.780
805,112
+0.25(+2.62%)
Feb 05, 2018
9.680
9.725
9.370
9.530
463,094
-0.24(-2.41%)
Feb 02, 2018
9.860
10.09
9.700
9.765
580,244
-0.13(-1.31%)
Feb 01, 2018
10.95
10.95
9.850
9.895
994,811
-1.09(-9.88%)
Jan 31, 2018
11.11
11.43
10.96
10.98
624,234
-0.06(-0.54%)
Jan 30, 2018
11.35
11.39
11.16
11.04
605,412
-0.35(-3.07%)
Jan 29, 2018
10.95
11.58
10.94
11.39
808,259
+0.43(+3.92%)
Jan 26, 2018
10.88
10.98
10.76
10.96
421,882
+0.13(+1.20%)
Jan 25, 2018
10.61
10.90
10.57
10.83
450,377
+0.24(+2.27%)
Jan 24, 2018
10.76
10.81
10.30
10.59
522,501
-0.15(-1.40%)
Jan 23, 2018
11.04
11.29
10.72
10.74
740,698
-0.28(-2.54%)
Jan 22, 2018
10.51
11.04
10.46
11.02
734,866
+0.58(+5.56%)
Jan 19, 2018
10.22
10.48
10.17
10.44
309,214
+0.20(+1.95%)
Jan 18, 2018
10.09
10.37
9.920
10.24
511,909
+0.07(+0.69%)
Jan 17, 2018
9.910
10.24
9.810
10.17
570,404
+0.35(+3.56%)
Jan 16, 2018
10.33
10.36
9.810
9.820
629,500
-0.42(-4.10%)
Jan 12, 2018
10.24
10.24
10.24
0
-0.05(-0.49%)
Jan 11, 2018
9.890
10.31
9.710
10.29
557,168
+0.40(+4.04%)
Jan 10, 2018
9.740
9.890
9.560
9.890
484,153
+0.09(+0.92%)
Jan 09, 2018
9.940
10.04
9.761
9.800
531,408
-0.09(-0.91%)
Jan 08, 2018
10.19
10.19
9.870
9.890
486,193
-0.30(-2.94%)
Jan 05, 2018
10.27
10.32
10.07
10.19
477,960
-0.06(-0.59%)
Jan 04, 2018
10.55
10.55
10.24
10.25
410,538
-0.24(-2.29%)
Jan 03, 2018
10.15
10.68
10.10
10.49
1,029,127
+0.37(+3.66%)
Jan 02, 2018
9.980
10.29
9.910
10.12
615,727
+0.24(+2.43%)
Dec 29, 2017
9.880
9.880
9.880
0
-0.57(-5.45%)
Dec 28, 2017
10.43
10.52
10.26
10.45
248,890
+0.05(+0.48%)
Dec 27, 2017
10.34
10.44
10.26
10.40
368,539
+0.13(+1.27%)
Dec 26, 2017
10.26
10.39
10.19
10.27
293,397
+0.03(+0.29%)
Dec 22, 2017
10.15
10.30
10.10
10.24
346,111
+0.08(+0.79%)
Dec 21, 2017
10.06
10.40
10.06
10.16
405,024
+0.07(+0.69%)
Dec 20, 2017
10.11
10.26
10.05
10.09
273,959
+0.03(+0.30%)
Dec 19, 2017
10.10
10.34
9.950
10.06
674,607
-0.06(-0.59%)
Dec 18, 2017
10.24
10.29
9.968
10.12
600,133
-0.07(-0.69%)
Dec 15, 2017
10.11
10.25
9.990
10.19
1,370,071
+0.06(+0.59%)
Dec 14, 2017
10.42
10.58
10.12
10.13
638,587
-0.31(-2.97%)
Dec 13, 2017
9.970
10.63
9.930
10.44
1,083,443
+0.45(+4.50%)
Dec 12, 2017
10.00
10.17
9.774
9.990
662,036
+0.00(+0.00%)
Dec 11, 2017
10.49
10.58
9.910
9.990
604,886
-0.47(-4.49%)
Dec 08, 2017
9.950
10.63
9.841
10.46
728,198
+0.56(+5.66%)
Dec 07, 2017
9.920
10.08
9.810
9.900
412,025
-0.01(-0.10%)
Dec 06, 2017
10.13
10.28
9.770
9.910
396,178
-0.26(-2.56%)
Dec 05, 2017
10.28
10.46
10.14
10.17
540,252
-0.08(-0.78%)
Dec 04, 2017
10.50
10.62
10.19
10.25
539,210
-0.20(-1.91%)
Dec 01, 2017
10.28
10.60
10.10
10.45
600,969
+0.23(+2.25%)
Nov 30, 2017
10.15
10.30
10.06
10.22
1,527,606
+0.13(+1.29%)
Nov 29, 2017
10.16
10.45
10.05
10.09
714,632
-0.09(-0.88%)
Nov 28, 2017
9.940
10.24
9.840
10.18
683,926
+0.30(+3.04%)
Nov 27, 2017
9.770
9.950
9.730
9.880
1,210,268
+0.13(+1.33%)
Nov 24, 2017
9.740
9.886
9.680
9.750
337,670
+0.00(+0.00%)
Nov 22, 2017
9.610
9.915
9.610
9.750
833,396
+0.18(+1.88%)
Nov 21, 2017
9.710
9.780
9.520
9.570
927,896
-0.13(-1.34%)
Nov 20, 2017
9.780
9.960
9.580
9.700
759,111
+0.05(+0.52%)
Nov 17, 2017
9.940
10.19
9.540
9.650
763,005
-0.35(-3.50%)
Nov 16, 2017
10.27
10.29
9.978
10.00
904,807
-0.16(-1.57%)
Nov 15, 2017
9.580
10.49
9.500
10.16
1,825,666
+0.72(+7.63%)
Nov 14, 2017
9.650
9.700
9.220
9.440
1,240,429
-0.29(-2.98%)
Nov 13, 2017
9.820
9.830
9.500
9.730
888,055
-0.08(-0.82%)
Nov 10, 2017
8.980
9.980
8.980
9.810
1,026,611
+0.77(+8.52%)
Nov 09, 2017
8.770
10.02
8.730
9.040
1,416,955
+0.27(+3.14%)
Nov 08, 2017
9.210
9.480
8.070
8.765
2,022,542
-0.88(-9.17%)
Nov 07, 2017
9.750
9.760
9.515
9.650
1,212,219
-0.15(-1.53%)
Nov 06, 2017
10.00
10.10
9.790
9.800
514,694
-0.19(-1.90%)
Nov 03, 2017
9.980
10.10
9.880
9.990
746,407
-0.01(-0.10%)
Nov 02, 2017
9.880
10.04
9.880
10.00
548,321
+0.06(+0.60%)
Nov 01, 2017
10.19
10.24
9.890
9.940
816,445
-0.25(-2.45%)
Oct 31, 2017
10.20
10.29
10.03
10.19
784,328
-0.01(-0.10%)
Oct 30, 2017
10.21
10.36
10.17
10.20
652,877
+0.00(+0.00%)
Oct 27, 2017
10.08
10.40
10.02
10.20
997,425
+0.14(+1.39%)
Oct 26, 2017
10.22
10.24
10.03
10.06
1,071,597
-0.23(-2.24%)
Oct 25, 2017
10.55
10.62
10.15
10.29
801,353
-0.28(-2.65%)
Oct 24, 2017
10.85
10.90
10.55
10.57
1,059,127
-0.33(-3.03%)
Oct 23, 2017
11.13
11.27
10.88
10.90
519,443
-0.26(-2.33%)
Oct 20, 2017
11.37
11.37
11.12
11.16
876,705
-0.18(-1.59%)
Oct 19, 2017
11.15
11.38
11.03
11.34
889,717
+0.15(+1.34%)
Oct 18, 2017
11.23
11.40
11.16
11.19
310,213
-0.04(-0.36%)
Oct 17, 2017
11.26
11.36
11.21
11.23
379,183
-0.06(-0.53%)
Oct 16, 2017
11.21
11.47
11.08
11.29
563,999
+0.08(+0.71%)
Oct 13, 2017
11.22
11.29
10.96
11.21
562,338
-0.14(-1.23%)
Oct 12, 2017
11.57
11.59
11.30
11.35
653,618
-0.19(-1.65%)
Oct 11, 2017
11.43
11.70
11.43
11.54
556,225
+0.09(+0.79%)
Oct 10, 2017
11.74
11.83
11.39
11.45
501,797
-0.30(-2.55%)
Oct 09, 2017
11.74
11.88
11.61
11.75
484,284
+0.01(+0.09%)
Oct 06, 2017
11.91
11.94
11.67
11.74
585,828
-0.29(-2.41%)
Oct 05, 2017
12.35
12.35
11.97
12.03
423,835
-0.25(-2.04%)
Oct 04, 2017
11.62
12.33
11.62
12.28
836,808
+0.52(+4.42%)
Oct 03, 2017
12.25
12.25
11.62
11.76
1,284,614
-0.42(-3.45%)
Oct 02, 2017
12.23
12.38
12.04
12.18
1,030,012
-0.11(-0.90%)
Sep 29, 2017
12.41
12.44
12.18
12.29
623,230
-0.07(-0.57%)
Sep 28, 2017
12.19
12.75
12.18
12.36
586,916
+0.17(+1.39%)
Sep 27, 2017
12.27
12.27
12.06
12.19
759,364
+0.02(+0.16%)
Sep 26, 2017
12.44
12.57
12.15
12.17
591,055
-0.40(-3.18%)
Sep 25, 2017
12.31
12.68
12.26
12.57
564,436
+0.18(+1.45%)
Sep 22, 2017
12.76
12.76
12.36
12.39
520,685
-0.42(-3.28%)
Sep 21, 2017
12.66
12.90
12.55
12.81
386,524
+0.18(+1.43%)
Sep 20, 2017
12.64
12.74
12.45
12.63
469,111
-0.01(-0.08%)
Sep 19, 2017
12.81
12.89
12.41
12.64
572,070
-0.17(-1.33%)
Sep 18, 2017
12.70
13.24
12.61
12.81
1,133,567
+0.44(+3.56%)
Sep 15, 2017
12.44
12.65
12.07
12.37
2,323,519
-0.02(-0.16%)
Sep 14, 2017
13.72
13.76
11.80
12.39
4,090,177
-1.37(-9.96%)
Sep 13, 2017
14.50
14.50
12.93
13.76
3,207,940
-0.98(-6.65%)
Sep 12, 2017
14.57
14.98
14.53
14.74
540,141
+0.13(+0.89%)
Sep 11, 2017
14.78
14.99
14.51
14.61
331,668
-0.12(-0.81%)
Sep 08, 2017
14.77
14.88
14.57
14.73
355,335
+0.01(+0.07%)
Sep 07, 2017
14.45
14.79
14.37
14.72
302,258
+0.31(+2.15%)
Sep 06, 2017
14.52
14.65
14.25
14.41
430,137
-0.04(-0.28%)
Sep 05, 2017
14.41
14.53
14.17
14.45
397,503
-0.03(-0.21%)
Sep 01, 2017
15.14
15.14
14.46
14.48
613,535
-0.66(-4.36%)
Aug 31, 2017
14.35
15.16
14.33
15.14
844,395
+0.87(+6.10%)
Aug 30, 2017
14.30
14.42
14.21
14.27
537,373
-0.01(-0.07%)
Aug 29, 2017
14.06
14.50
14.02
14.28
460,782
+0.12(+0.85%)
Aug 28, 2017
14.32
14.50
13.89
14.16
648,892
-0.05(-0.35%)
Aug 25, 2017
14.45
14.51
14.03
14.21
442,267
-0.20(-1.39%)
Aug 24, 2017
14.17
14.43
14.08
14.41
434,024
+0.29(+2.05%)
Aug 23, 2017
14.10
14.47
14.09
14.12
356,936
-0.10(-0.70%)
Aug 22, 2017
14.08
14.28
13.99
14.22
468,920
+0.16(+1.14%)
Aug 21, 2017
13.98
14.12
13.80
14.06
386,414
+0.06(+0.43%)
Aug 18, 2017
14.26
14.29
13.89
14.00
555,659
-0.35(-2.44%)
Aug 17, 2017
14.47
14.79
14.33
14.35
599,638
-0.16(-1.10%)
Aug 16, 2017
14.57
14.73
14.39
14.51
502,603
-0.10(-0.68%)
Aug 15, 2017
14.86
15.00
14.26
14.61
587,403
-0.28(-1.88%)
Aug 14, 2017
14.74
14.94
14.63
14.89
427,435
+0.27(+1.85%)
Aug 11, 2017
14.55
14.90
14.49
14.62
630,283
+0.11(+0.76%)
Aug 10, 2017
14.81
14.81
14.28
14.51
744,898
-0.39(-2.62%)
Aug 09, 2017
14.92
15.01
14.79
14.90
396,728
-0.16(-1.06%)
Aug 08, 2017
15.30
15.33
14.68
15.06
684,671
-0.26(-1.70%)
Aug 07, 2017
15.78
15.82
15.26
15.32
590,951
-0.37(-2.36%)
Aug 04, 2017
15.52
15.74
15.40
15.69
434,108
+0.19(+1.23%)
Aug 03, 2017
15.55
15.68
15.36
15.50
457,075
-0.08(-0.51%)
Aug 02, 2017
15.90
15.92
15.46
15.58
805,698
-0.42(-2.62%)
Aug 01, 2017
16.74
17.03
15.60
16.00
1,266,789
-0.30(-1.84%)
Jul 31, 2017
16.39
16.45
16.13
16.30
734,671
-0.08(-0.49%)
Jul 28, 2017
16.31
16.49
16.17
16.38
372,096
+0.01(+0.06%)
Jul 27, 2017
16.91
16.91
16.30
16.37
415,168
-0.50(-2.96%)
Jul 26, 2017
16.84
17.07
16.79
16.87
419,430
+0.08(+0.48%)
Jul 25, 2017
17.15
17.24
16.74
16.79
450,536
-0.29(-1.70%)
Jul 24, 2017
16.68
17.10
16.50
17.08
439,543
+0.38(+2.28%)
Jul 21, 2017
16.98
17.28
16.48
16.70
705,264
-0.14(-0.83%)
Jul 20, 2017
16.27
17.02
16.27
16.84
763,121
+0.59(+3.63%)
Jul 19, 2017
15.86
16.27
15.86
16.25
424,177
+0.46(+2.91%)
Jul 18, 2017
15.82
16.07
15.73
15.79
465,952
-0.13(-0.82%)
Jul 17, 2017
15.98
16.16
15.79
15.92
432,807
-0.06(-0.38%)
Jul 14, 2017
16.05
16.41
15.95
15.98
452,582
-0.13(-0.81%)
Jul 13, 2017
15.87
16.20
15.45
16.11
625,776
+0.22(+1.38%)
Jul 12, 2017
15.92
15.96
15.76
15.89
368,596
+0.04(+0.25%)
Jul 11, 2017
15.96
16.02
15.74
15.85
485,599
-0.11(-0.69%)
Jul 10, 2017
16.11
16.14
15.76
15.96
440,370
-0.19(-1.18%)
Jul 07, 2017
16.17
16.51
16.01
16.15
655,606
+0.03(+0.19%)
Jul 06, 2017
16.41
16.49
16.00
16.12
747,028
-0.44(-2.66%)
Jul 05, 2017
16.47
16.61
16.31
16.56
602,688
+0.04(+0.24%)
Jul 03, 2017
16.54
16.69
16.41
16.52
228,361
+0.07(+0.43%)
Jun 30, 2017
16.60
16.64
16.26
16.45
415,267
-0.12(-0.72%)
Jun 29, 2017
16.72
16.72
16.21
16.57
825,339
-0.20(-1.19%)
Jun 28, 2017
17.04
17.17
16.70
16.77
839,416
-0.21(-1.24%)
Jun 27, 2017
17.93
17.93
16.94
16.98
467,438
-0.64(-3.63%)
Jun 26, 2017
17.93
18.00
17.60
17.62
429,124
-0.26(-1.45%)
Jun 23, 2017
17.97
17.88
859,649
+0.58(+3.35%)
Jun 22, 2017
17.62
17.70
17.01
17.30
896,361
-0.33(-1.87%)
Jun 21, 2017
17.07
17.65
17.00
17.63
879,856
+0.63(+3.71%)
Jun 20, 2017
17.00
17.29
16.86
17.00
720,103
-0.04(-0.23%)
Jun 19, 2017
16.77
17.05
16.73
17.04
651,356
+0.26(+1.55%)
Jun 16, 2017
16.80
17.09
16.57
16.78
1,352,806
-0.13(-0.77%)
Jun 15, 2017
16.87
17.10
16.65
16.91
751,506
-0.03(-0.18%)
Jun 14, 2017
16.80
17.10
16.78
16.94
901,099
+0.11(+0.65%)
Jun 13, 2017
16.71
16.95
16.44
16.83
863,775
+0.23(+1.39%)
Jun 12, 2017
16.38
17.25
16.23
16.60
1,893,540
+0.20(+1.22%)
Jun 09, 2017
15.50
16.63
15.50
16.40
4,872,284
+1.04(+6.77%)
Jun 08, 2017
15.20
15.56
15.11
15.36
967,539
+0.16(+1.05%)
Jun 07, 2017
14.95
15.49
14.89
15.20
1,158,707
+0.26(+1.74%)
Jun 06, 2017
14.82
15.06
14.72
14.94
469,309
+0.07(+0.47%)
Jun 05, 2017
15.03
15.16
14.67
14.87
833,961
-0.25(-1.65%)
Jun 02, 2017
14.25
15.48
14.13
15.12
1,159,284
+0.94(+6.63%)
Jun 01, 2017
13.86
14.21
13.86
14.18
739,127
+0.33(+2.38%)
May 31, 2017
13.77
13.86
13.50
13.85
1,034,198
+0.16(+1.17%)
May 30, 2017
14.40
14.48
13.62
13.69
1,218,805
-0.72(-5.00%)
May 26, 2017
14.48
14.54
14.30
14.41
861,836
-0.15(-1.03%)
May 25, 2017
14.62
14.69
14.38
14.56
460,796
+0.04(+0.28%)
May 24, 2017
14.36
14.57
14.24
14.52
737,975
+0.15(+1.04%)
May 23, 2017
14.55
14.56
14.17
14.37
681,312
-0.14(-0.96%)
May 22, 2017
14.48
14.75
14.30
14.51
746,015
+0.01(+0.07%)
May 19, 2017
14.45
14.81
14.41
14.50
585,047
+0.10(+0.69%)
May 18, 2017
14.68
15.14
14.28
14.40
1,484,991
-0.49(-3.29%)
May 17, 2017
15.53
15.70
14.89
14.89
613,813
-0.85(-5.40%)
May 16, 2017
15.74
15.77
15.41
15.74
909,748
+0.00(+0.00%)
May 15, 2017
15.84
16.05
15.70
15.74
605,027
-0.18(-1.13%)
May 12, 2017
15.87
16.09
15.52
15.92
441,313
+0.01(+0.06%)
May 11, 2017
15.75
15.98
15.53
15.91
780,101
+0.14(+0.89%)
May 10, 2017
15.82
15.99
15.74
15.77
411,597
-0.11(-0.69%)
May 09, 2017
15.70
15.89
15.63
15.88
525,244
+0.21(+1.34%)
May 08, 2017
15.98
16.00
15.60
15.67
468,086
-0.34(-2.12%)
May 05, 2017
15.85
16.08
15.55
16.01
568,345
+0.15(+0.95%)
May 04, 2017
16.05
16.18
15.75
15.86
495,305
-0.18(-1.12%)
May 03, 2017
15.79
16.04
15.43
16.04
804,984
+0.35(+2.23%)
May 02, 2017
15.75
15.79
15.57
15.69
751,380
+0.03(+0.19%)
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
.