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
Arcturus Therapeutics Holdings Inc
(NQ:
ARCT
)
27.26
+0.47 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2017
7.980
8.050
7.840
7.980
33,787
+0.00(+0.00%)
Mar 30, 2017
7.980
8.085
7.910
7.980
17,320
+0.00(+0.00%)
Mar 29, 2017
7.980
8.190
7.910
7.980
49,067
+0.00(+0.00%)
Mar 28, 2017
7.980
8.050
7.840
7.980
20,346
+0.00(+0.00%)
Mar 27, 2017
7.980
8.120
7.980
7.980
51,004
+0.00(+0.00%)
Mar 24, 2017
7.980
8.120
7.910
7.980
30,615
+0.00(+0.00%)
Mar 23, 2017
7.840
8.050
7.560
7.980
46,400
+0.28(+3.64%)
Mar 22, 2017
7.840
7.840
7.560
7.700
22,054
-0.07(-0.90%)
Mar 21, 2017
7.980
8.120
7.630
7.770
70,637
-0.21(-2.63%)
Mar 20, 2017
8.190
8.253
7.848
7.980
130,588
+0.00(+0.00%)
Mar 17, 2017
8.400
8.509
7.910
7.980
182,398
-0.56(-6.56%)
Mar 16, 2017
8.470
9.310
8.330
8.540
329,550
+0.14(+1.67%)
Mar 15, 2017
8.400
8.400
8.295
8.400
21,502
+0.00(+0.00%)
Mar 14, 2017
8.540
8.540
8.191
8.400
35,793
+0.00(+0.00%)
Mar 13, 2017
8.330
8.470
8.050
8.400
51,864
+0.07(+0.84%)
Mar 10, 2017
8.330
8.400
8.050
8.330
38,661
-0.07(-0.83%)
Mar 09, 2017
8.610
8.610
8.330
8.400
55,278
-0.21(-2.44%)
Mar 08, 2017
9.170
9.170
8.400
8.610
145,637
-0.42(-4.65%)
Mar 07, 2017
9.030
9.170
8.330
9.030
156,711
+0.14(+1.57%)
Mar 06, 2017
9.170
9.385
8.820
8.890
65,805
-0.35(-3.79%)
Mar 03, 2017
9.590
9.660
9.100
9.240
64,530
-0.14(-1.49%)
Mar 02, 2017
9.030
9.380
8.890
9.380
146,324
+0.28(+3.08%)
Mar 01, 2017
9.310
9.310
8.890
9.100
43,460
-0.07(-0.76%)
Feb 28, 2017
9.520
9.590
9.100
9.170
63,003
-0.49(-5.07%)
Feb 27, 2017
8.750
10.20
8.680
9.660
370,323
+0.98(+11.29%)
Feb 24, 2017
8.400
8.680
8.260
8.680
40,922
+0.14(+1.64%)
Feb 23, 2017
8.680
8.680
8.400
8.540
20,589
+0.00(+0.00%)
Feb 22, 2017
8.470
8.750
8.330
8.540
56,578
+0.07(+0.83%)
Feb 21, 2017
8.610
8.784
8.470
8.470
37,292
-0.28(-3.20%)
Feb 17, 2017
8.750
8.750
8.750
0
+0.14(+1.63%)
Feb 16, 2017
8.960
9.100
8.260
8.610
143,389
-0.49(-5.38%)
Feb 15, 2017
8.400
9.730
8.400
9.100
463,604
+0.70(+8.33%)
Feb 14, 2017
8.400
8.540
8.260
8.400
66,693
+0.14(+1.69%)
Feb 13, 2017
8.470
8.470
8.190
8.260
38,991
+0.00(+0.00%)
Feb 10, 2017
8.610
8.610
8.190
8.260
34,733
-0.14(-1.67%)
Feb 09, 2017
8.470
8.470
8.120
8.400
57,482
+0.14(+1.69%)
Feb 08, 2017
8.540
9.170
7.840
8.260
238,769
-0.21(-2.48%)
Feb 07, 2017
9.100
9.100
8.260
8.470
159,063
-0.63(-6.92%)
Feb 06, 2017
9.800
10.08
8.820
9.100
262,459
-0.42(-4.41%)
Feb 03, 2017
8.120
9.590
8.120
9.520
180,265
+1.40(+17.24%)
Feb 02, 2017
8.960
9.100
8.056
8.120
195,819
-0.77(-8.66%)
Feb 01, 2017
7.560
9.310
7.555
8.890
641,845
+1.54(+20.95%)
Jan 31, 2017
7.280
7.420
7.000
7.350
25,798
+0.07(+0.96%)
Jan 30, 2017
7.210
7.350
7.070
7.280
21,801
+0.14(+1.96%)
Jan 27, 2017
7.210
7.280
7.000
7.140
37,209
-0.14(-1.92%)
Jan 26, 2017
7.280
7.420
7.210
7.280
58,693
+0.00(+0.00%)
Jan 25, 2017
7.140
7.630
6.932
7.280
152,396
+0.21(+2.97%)
Jan 24, 2017
7.070
7.105
6.790
7.070
59,665
+0.07(+1.00%)
Jan 23, 2017
6.930
7.350
6.864
7.000
118,548
+0.07(+1.01%)
Jan 20, 2017
6.720
7.070
6.720
6.930
98,202
+0.04(+0.52%)
Jan 19, 2017
7.140
7.210
6.756
6.894
218,142
-0.32(-4.38%)
Jan 18, 2017
6.475
7.280
6.440
7.210
386,978
+0.65(+9.88%)
Jan 17, 2017
7.420
7.490
5.811
6.562
878,094
-6.74(-50.66%)
Jan 13, 2017
13.30
13.30
13.30
0
-1.54(-10.38%)
Jan 12, 2017
14.56
15.05
13.93
14.84
22,588
+0.28(+1.92%)
Jan 11, 2017
15.05
15.26
14.21
14.56
43,565
-0.56(-3.70%)
Jan 10, 2017
15.75
15.75
14.91
15.12
53,328
-0.07(-0.46%)
Jan 09, 2017
15.33
16.10
14.35
15.19
148,506
-2.45(-13.89%)
Jan 06, 2017
16.66
18.04
16.66
17.64
85,101
+0.91(+5.44%)
Jan 05, 2017
15.89
17.36
15.51
16.73
111,328
+0.91(+5.75%)
Jan 04, 2017
16.10
16.31
15.05
15.82
20,244
+0.35(+2.26%)
Jan 03, 2017
15.12
15.75
14.77
15.47
16,356
+0.77(+5.24%)
Dec 30, 2016
14.70
14.70
14.70
0
+0.07(+0.48%)
Dec 29, 2016
15.40
15.61
14.56
14.63
22,520
-0.84(-5.43%)
Dec 28, 2016
16.52
16.77
15.40
15.47
22,895
-1.05(-6.36%)
Dec 27, 2016
16.45
16.87
16.24
16.52
19,608
+0.07(+0.43%)
Dec 23, 2016
16.45
16.45
16.45
0
+0.35(+2.17%)
Dec 22, 2016
16.10
16.52
15.61
16.10
38,162
+0.00(+0.00%)
Dec 21, 2016
17.22
17.22
15.89
16.10
74,115
-0.77(-4.56%)
Dec 20, 2016
14.70
17.71
14.56
16.87
294,292
+2.17(+14.76%)
Dec 19, 2016
14.21
15.12
14.21
14.70
32,012
+0.42(+2.94%)
Dec 16, 2016
14.84
15.19
14.28
14.28
165,375
-0.49(-3.32%)
Dec 15, 2016
13.65
14.91
13.58
14.77
90,353
+0.91(+6.57%)
Dec 14, 2016
14.84
14.98
12.60
13.86
209,618
-0.56(-3.88%)
Dec 13, 2016
14.14
14.56
13.79
14.42
72,552
+0.21(+1.48%)
Dec 12, 2016
13.58
14.70
13.30
14.21
122,804
+0.28(+2.01%)
Dec 09, 2016
15.19
15.19
13.51
13.93
79,266
-0.70(-4.78%)
Dec 08, 2016
13.44
14.70
13.16
14.63
130,800
+1.19(+8.85%)
Dec 07, 2016
13.30
13.51
12.88
13.44
15,412
+0.28(+2.13%)
Dec 06, 2016
13.02
13.44
12.74
13.16
15,159
+0.07(+0.53%)
Dec 05, 2016
13.02
13.58
12.95
13.09
10,752
+0.00(+0.00%)
Dec 02, 2016
13.09
13.58
12.88
13.09
12,929
+0.14(+1.08%)
Dec 01, 2016
13.51
13.79
12.81
12.95
15,016
-0.42(-3.14%)
Nov 30, 2016
13.44
13.93
13.30
13.37
18,097
-0.14(-1.04%)
Nov 29, 2016
13.51
13.79
13.37
13.51
10,886
+0.00(+0.00%)
Nov 28, 2016
13.16
13.86
13.09
13.51
17,104
+0.21(+1.58%)
Nov 25, 2016
13.44
13.79
13.30
13.30
10,068
-0.14(-1.04%)
Nov 23, 2016
13.44
13.44
13.44
0
+0.00(+0.00%)
Nov 22, 2016
14.00
14.28
12.95
13.44
33,398
-0.49(-3.52%)
Nov 21, 2016
14.14
14.70
13.72
13.93
31,070
-0.28(-1.97%)
Nov 18, 2016
15.61
15.61
13.72
14.21
44,956
-0.98(-6.45%)
Nov 17, 2016
13.93
15.33
13.37
15.19
87,688
+1.40(+10.15%)
Nov 16, 2016
13.02
14.00
12.67
13.79
56,507
+0.84(+6.49%)
Nov 15, 2016
13.58
14.56
12.46
12.95
63,436
-0.70(-5.13%)
Nov 14, 2016
13.65
15.49
13.44
13.65
104,298
+0.07(+0.52%)
Nov 11, 2016
13.86
14.28
13.51
13.58
32,077
-0.21(-1.52%)
Nov 10, 2016
14.07
14.35
13.65
13.79
21,667
-0.07(-0.51%)
Nov 09, 2016
13.72
14.35
13.71
13.86
36,283
+0.49(+3.66%)
Nov 08, 2016
12.60
13.37
12.46
13.37
19,381
+0.77(+6.11%)
Nov 07, 2016
12.67
12.95
12.53
12.60
32,228
+0.00(+0.00%)
Nov 04, 2016
13.02
13.30
12.39
12.60
131,904
-0.42(-3.23%)
Nov 03, 2016
13.09
13.37
12.60
13.02
44,194
-0.07(-0.53%)
Nov 02, 2016
13.23
13.44
13.02
13.09
31,721
-0.21(-1.58%)
Nov 01, 2016
13.51
13.51
13.16
13.30
40,097
-0.14(-1.04%)
Oct 31, 2016
13.44
14.56
13.30
13.44
281,687
+0.00(+0.00%)
Oct 28, 2016
14.42
14.70
13.30
13.44
62,868
-1.68(-11.11%)
Oct 27, 2016
15.12
15.96
15.12
15.12
10,610
-0.14(-0.92%)
Oct 26, 2016
15.89
15.89
15.12
15.26
25,703
-0.63(-3.96%)
Oct 25, 2016
16.03
16.45
15.75
15.89
8,600
+0.00(+0.00%)
Oct 24, 2016
16.10
16.17
15.75
15.89
19,378
-0.28(-1.73%)
Oct 21, 2016
16.24
16.66
16.03
16.17
15,918
-0.21(-1.28%)
Oct 20, 2016
16.66
16.66
16.24
16.38
16,426
-0.21(-1.27%)
Oct 19, 2016
16.59
16.94
16.45
16.59
15,508
-0.07(-0.42%)
Oct 18, 2016
16.80
17.01
16.59
16.66
14,237
+0.00(+0.00%)
Oct 17, 2016
16.94
17.08
16.45
16.66
26,711
-0.28(-1.65%)
Oct 14, 2016
17.22
17.35
16.80
16.94
23,430
-0.35(-2.02%)
Oct 13, 2016
17.36
17.78
16.80
17.29
38,918
-0.14(-0.80%)
Oct 12, 2016
17.64
17.71
17.32
17.43
29,516
-0.21(-1.19%)
Oct 11, 2016
18.76
18.76
17.64
17.64
43,843
-0.70(-3.82%)
Oct 10, 2016
17.78
18.76
17.78
18.34
56,739
+0.42(+2.34%)
Oct 07, 2016
17.71
18.89
17.50
17.92
90,213
-0.28(-1.54%)
Oct 06, 2016
19.11
19.25
17.78
18.20
56,341
-0.77(-4.06%)
Oct 05, 2016
18.90
20.30
18.56
18.97
69,556
+0.42(+2.26%)
Oct 04, 2016
18.48
19.04
18.13
18.55
60,147
+0.35(+1.92%)
Oct 03, 2016
17.43
18.48
17.29
18.20
67,349
+0.91(+5.26%)
Sep 30, 2016
16.17
17.85
15.75
17.29
248,021
-0.28(-1.59%)
Sep 29, 2016
15.33
18.06
13.65
17.57
1,395,712
-14.77(-45.67%)
Sep 28, 2016
32.76
32.76
31.85
32.34
3,071
+0.07(+0.22%)
Sep 27, 2016
32.13
32.62
31.71
32.27
8,814
+0.14(+0.44%)
Sep 26, 2016
32.55
32.83
31.92
32.13
6,480
-0.42(-1.29%)
Sep 23, 2016
32.90
33.04
32.27
32.55
4,817
-0.35(-1.06%)
Sep 22, 2016
33.53
33.53
32.55
32.90
8,609
-0.14(-0.42%)
Sep 21, 2016
32.06
33.25
31.92
33.04
5,797
+0.77(+2.39%)
Sep 20, 2016
31.99
33.10
31.71
32.27
19,786
+0.42(+1.32%)
Sep 19, 2016
31.50
32.20
31.16
31.85
13,412
+0.14(+0.44%)
Sep 16, 2016
30.94
31.85
30.66
31.71
8,492
+0.56(+1.80%)
Sep 15, 2016
31.92
32.27
30.80
31.15
19,504
-1.12(-3.47%)
Sep 14, 2016
33.34
33.34
31.85
32.27
18,216
+0.00(+0.00%)
Sep 13, 2016
32.55
32.83
31.54
32.27
17,788
-0.91(-2.74%)
Sep 12, 2016
32.48
33.18
30.80
33.18
27,297
-0.56(-1.66%)
Sep 09, 2016
34.51
34.51
32.90
33.74
12,267
-0.21(-0.62%)
Sep 08, 2016
33.81
34.51
33.32
33.95
5,294
+0.35(+1.04%)
Sep 07, 2016
33.88
33.95
33.11
33.60
10,355
-0.28(-0.83%)
Sep 06, 2016
34.51
34.58
33.46
33.88
13,591
+0.49(+1.47%)
Sep 02, 2016
33.25
33.39
33.39
33.39
20,971
+0.21(+0.63%)
Sep 01, 2016
34.51
34.51
32.48
33.18
19,205
-1.26(-3.66%)
Aug 31, 2016
35.56
35.98
32.97
34.44
29,111
-1.33(-3.72%)
Aug 30, 2016
34.30
36.34
27.02
35.77
126,684
-1.26(-3.40%)
Aug 29, 2016
35.28
37.52
34.51
37.03
20,256
+1.96(+5.59%)
Aug 26, 2016
35.14
35.98
34.86
35.07
5,886
+0.21(+0.60%)
Aug 25, 2016
34.72
36.37
34.72
34.86
10,894
+0.14(+0.40%)
Aug 24, 2016
34.93
36.68
34.37
34.72
16,485
-0.70(-1.98%)
Aug 23, 2016
33.60
35.84
33.60
35.42
5,777
+1.47(+4.33%)
Aug 22, 2016
34.30
34.93
33.88
33.95
8,053
-0.63(-1.82%)
Aug 19, 2016
34.93
35.02
34.44
34.58
6,313
-0.42(-1.20%)
Aug 18, 2016
34.72
35.35
34.65
35.00
6,611
-0.07(-0.20%)
Aug 17, 2016
35.00
35.55
34.60
35.07
7,367
-0.21(-0.60%)
Aug 16, 2016
35.49
35.84
34.86
35.28
6,447
-0.14(-0.40%)
Aug 15, 2016
35.21
36.05
34.30
35.42
8,734
+0.35(+1.00%)
Aug 12, 2016
35.00
35.21
34.16
35.07
5,898
+0.07(+0.20%)
Aug 11, 2016
34.09
35.35
33.95
35.00
9,220
+0.63(+1.83%)
Aug 10, 2016
35.49
35.77
34.02
34.37
9,529
-0.84(-2.39%)
Aug 09, 2016
33.04
36.19
32.90
35.21
17,162
+1.96(+5.89%)
Aug 08, 2016
33.11
33.88
32.90
33.25
14,634
-0.63(-1.86%)
Aug 05, 2016
33.74
34.02
32.20
33.88
13,509
+0.00(+0.00%)
Aug 04, 2016
33.53
34.58
33.32
33.88
13,523
-1.12(-3.20%)
Aug 03, 2016
30.38
36.61
29.26
35.00
27,418
+4.41(+14.42%)
Aug 02, 2016
29.96
30.80
28.91
30.59
6,477
+0.42(+1.39%)
Aug 01, 2016
29.96
30.38
28.70
30.17
9,272
+0.21(+0.70%)
Jul 29, 2016
29.96
30.03
29.12
29.96
4,711
+0.00(+0.00%)
Jul 28, 2016
30.31
30.52
29.40
29.96
3,660
-0.63(-2.06%)
Jul 27, 2016
29.40
30.80
28.98
30.59
6,060
+0.84(+2.82%)
Jul 26, 2016
28.70
30.24
27.86
29.75
8,755
+0.63(+2.16%)
Jul 25, 2016
29.05
29.12
28.21
29.12
6,795
-0.21(-0.72%)
Jul 22, 2016
29.82
29.98
28.98
29.33
4,911
-0.84(-2.78%)
Jul 21, 2016
29.89
30.72
29.54
30.17
5,616
+0.14(+0.47%)
Jul 20, 2016
29.40
30.24
29.33
30.03
5,019
+0.70(+2.39%)
Jul 19, 2016
30.31
30.31
28.91
29.33
13,111
-0.91(-3.01%)
Jul 18, 2016
28.49
30.24
28.28
30.24
12,643
+1.82(+6.40%)
Jul 15, 2016
28.84
29.61
28.14
28.42
12,533
-0.42(-1.46%)
Jul 14, 2016
30.24
31.15
28.70
28.84
10,770
-1.40(-4.63%)
Jul 13, 2016
31.99
31.99
30.24
30.24
10,227
-1.54(-4.85%)
Jul 12, 2016
33.39
33.81
31.64
31.78
10,334
-1.61(-4.82%)
Jul 11, 2016
34.16
34.16
32.55
33.39
11,230
-0.63(-1.85%)
Jul 08, 2016
32.20
34.16
32.34
34.02
15,572
+1.68(+5.19%)
Jul 07, 2016
33.53
33.53
31.57
32.34
18,807
-0.56(-1.70%)
Jul 05, 2016
34.02
34.91
31.50
32.90
13,214
-0.91(-2.69%)
Jul 01, 2016
31.36
33.81
33.81
33.81
12,228
+2.38(+7.57%)
Jun 30, 2016
30.66
31.43
30.24
31.43
8,177
+1.05(+3.46%)
Jun 29, 2016
29.75
30.94
29.12
30.38
9,628
+0.91(+3.09%)
Jun 28, 2016
28.98
31.01
28.49
29.47
7,798
+0.77(+2.68%)
Jun 27, 2016
28.91
31.43
28.00
28.70
17,453
-0.35(-1.20%)
Jun 24, 2016
28.07
29.40
26.61
29.05
9,912
+0.35(+1.22%)
Jun 23, 2016
29.47
30.03
28.00
28.70
18,896
-0.63(-2.15%)
Jun 22, 2016
28.42
31.08
27.93
29.33
9,877
+0.63(+2.20%)
Jun 21, 2016
30.10
30.80
28.00
28.70
21,415
-1.40(-4.65%)
Jun 20, 2016
29.75
30.80
28.91
30.10
9,216
+0.35(+1.18%)
Jun 17, 2016
30.52
31.64
29.19
29.75
11,563
-0.77(-2.52%)
Jun 16, 2016
31.57
31.71
30.52
30.52
9,966
-1.19(-3.75%)
Jun 15, 2016
32.62
33.18
31.50
31.71
9,978
-0.91(-2.79%)
Jun 14, 2016
33.74
33.77
31.50
32.62
15,662
-1.19(-3.52%)
Jun 13, 2016
35.56
36.54
33.67
33.81
7,474
-1.89(-5.29%)
Jun 10, 2016
36.19
36.61
35.00
35.70
9,890
-0.91(-2.49%)
Jun 09, 2016
38.71
39.13
36.26
36.61
7,663
-2.17(-5.60%)
Jun 08, 2016
38.85
39.48
37.52
38.78
10,292
+0.21(+0.54%)
Jun 07, 2016
39.34
39.97
36.96
38.57
11,526
-0.14(-0.36%)
Jun 06, 2016
38.22
39.20
36.19
38.71
8,189
+0.63(+1.65%)
Jun 03, 2016
38.29
38.78
37.24
38.08
9,698
-0.42(-1.09%)
Jun 02, 2016
38.92
40.05
36.89
38.50
12,787
-0.28(-0.72%)
Jun 01, 2016
37.31
40.25
37.17
38.78
23,095
+1.54(+4.14%)
May 31, 2016
35.91
37.38
35.00
37.24
11,558
+1.40(+3.91%)
May 27, 2016
35.56
35.84
35.84
35.84
10,000
+0.70(+1.99%)
May 26, 2016
36.61
36.82
34.79
35.14
6,302
-1.19(-3.28%)
May 25, 2016
36.19
36.82
35.77
36.33
7,448
+0.35(+0.97%)
May 24, 2016
34.09
36.05
33.74
35.98
12,391
+1.89(+5.54%)
May 23, 2016
32.20
34.65
31.85
34.09
26,846
+1.89(+5.87%)
May 20, 2016
31.71
32.41
31.22
32.20
8,463
+0.35(+1.10%)
May 19, 2016
29.89
32.69
29.61
31.85
55,239
+1.89(+6.31%)
May 18, 2016
30.73
31.43
29.40
29.96
9,145
-0.84(-2.73%)
May 17, 2016
29.19
31.08
29.19
30.80
11,506
+1.61(+5.52%)
May 16, 2016
31.50
31.50
27.72
29.19
17,579
+0.98(+3.47%)
May 13, 2016
25.69
28.42
25.66
28.21
14,754
+2.52(+9.81%)
May 12, 2016
27.09
27.14
25.27
25.69
13,163
-1.19(-4.43%)
May 11, 2016
28.49
28.70
26.81
26.88
9,883
-1.68(-5.88%)
May 10, 2016
29.89
29.89
28.28
28.56
8,728
-1.05(-3.55%)
May 09, 2016
29.05
29.89
28.91
29.61
7,150
+0.56(+1.93%)
May 06, 2016
29.33
29.40
27.93
29.05
9,652
+0.21(+0.73%)
May 05, 2016
27.30
30.21
27.23
28.84
17,762
+1.82(+6.74%)
May 04, 2016
29.12
29.33
26.95
27.02
14,473
-2.31(-7.88%)
May 03, 2016
28.70
29.96
28.70
29.33
9,081
+0.84(+2.95%)
May 02, 2016
29.47
29.47
27.79
28.49
14,148
+0.42(+1.50%)
Apr 29, 2016
29.05
29.05
27.16
28.07
9,074
-1.26(-4.30%)
Apr 28, 2016
29.05
30.17
29.05
29.33
10,100
+0.21(+0.72%)
Apr 27, 2016
30.45
30.59
29.05
29.12
15,306
-1.47(-4.81%)
Apr 26, 2016
32.41
32.48
30.38
30.59
19,535
-2.03(-6.22%)
Apr 25, 2016
32.69
32.83
31.08
32.62
23,036
-0.25(-0.75%)
Apr 22, 2016
31.29
33.18
31.08
32.87
12,071
+1.58(+5.03%)
Apr 21, 2016
30.87
31.50
30.66
31.29
3,842
+0.28(+0.90%)
Apr 20, 2016
31.43
32.20
30.45
31.01
5,625
-0.21(-0.67%)
Apr 19, 2016
31.08
31.85
29.96
31.22
8,898
+0.49(+1.59%)
Apr 18, 2016
30.73
30.94
30.10
30.73
8,679
+0.00(+0.00%)
Apr 15, 2016
30.87
31.45
30.17
30.73
10,968
+0.00(+0.00%)
Apr 14, 2016
30.73
31.08
30.17
30.73
27,452
+0.14(+0.46%)
Apr 13, 2016
29.96
30.94
29.54
30.59
12,767
+0.70(+2.34%)
Apr 12, 2016
29.96
30.31
29.12
29.89
5,156
+0.14(+0.47%)
Apr 11, 2016
31.64
31.64
29.26
29.75
17,673
-1.75(-5.56%)
Apr 08, 2016
32.41
32.97
30.87
31.50
17,979
-0.42(-1.32%)
Apr 07, 2016
30.94
32.06
30.73
31.92
42,825
+1.26(+4.11%)
Apr 06, 2016
29.47
30.66
29.12
30.66
23,760
+1.40(+4.78%)
Apr 05, 2016
29.40
30.94
28.91
29.26
18,462
-0.21(-0.71%)
Apr 04, 2016
27.30
30.80
27.30
29.47
43,666
+1.96(+7.12%)
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
.