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
Adamas Pharma
(NQ:
ADMS
)
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, 2015
17.65
17.76
16.86
17.27
140,822
-0.41(-2.32%)
Apr 29, 2015
17.48
18.00
17.40
17.68
56,677
+0.16(+0.91%)
Apr 28, 2015
17.38
17.99
17.06
17.52
119,845
+0.07(+0.40%)
Apr 27, 2015
17.81
17.95
17.17
17.45
61,035
-0.25(-1.41%)
Apr 24, 2015
17.81
18.25
17.66
17.70
52,795
-0.03(-0.17%)
Apr 23, 2015
17.74
18.24
17.47
17.73
132,193
+0.11(+0.62%)
Apr 22, 2015
17.83
17.99
17.54
17.62
48,065
-0.21(-1.18%)
Apr 21, 2015
17.98
18.36
17.75
17.83
72,475
+0.01(+0.06%)
Apr 20, 2015
17.75
18.01
17.38
17.82
197,891
+0.04(+0.22%)
Apr 17, 2015
17.75
17.95
17.44
17.78
56,634
-0.09(-0.50%)
Apr 16, 2015
17.69
17.92
17.61
17.87
135,452
+0.08(+0.45%)
Apr 15, 2015
17.72
18.04
17.47
17.79
69,075
+0.07(+0.40%)
Apr 14, 2015
18.00
18.00
17.39
17.72
47,895
-0.09(-0.51%)
Apr 13, 2015
17.77
17.99
17.15
17.81
138,159
-0.13(-0.72%)
Apr 10, 2015
19.10
19.68
17.50
17.94
351,321
+0.80(+4.67%)
Apr 09, 2015
17.17
17.33
16.91
17.14
62,299
+0.09(+0.53%)
Apr 08, 2015
17.52
17.56
16.95
17.05
51,597
-0.54(-3.07%)
Apr 07, 2015
17.19
17.91
17.02
17.59
108,285
+0.26(+1.50%)
Apr 06, 2015
17.44
17.94
17.15
17.33
54,703
-0.38(-2.15%)
Apr 02, 2015
17.50
17.71
17.71
17.71
29,900
+0.24(+1.37%)
Apr 01, 2015
17.54
17.56
16.99
17.47
50,948
-0.02(-0.11%)
Mar 31, 2015
17.34
17.60
17.28
17.49
27,383
+0.02(+0.11%)
Mar 30, 2015
17.17
17.70
17.10
17.47
70,485
-0.03(-0.17%)
Mar 27, 2015
16.75
17.60
16.71
17.50
39,122
+0.78(+4.67%)
Mar 26, 2015
16.70
16.88
16.20
16.72
68,759
+0.00(+0.00%)
Mar 25, 2015
17.64
17.74
16.70
16.72
81,169
-0.97(-5.48%)
Mar 24, 2015
17.75
17.95
17.47
17.69
94,815
-0.06(-0.34%)
Mar 23, 2015
17.97
18.00
17.65
17.75
49,442
-0.19(-1.06%)
Mar 20, 2015
17.98
18.00
17.58
17.94
83,531
-0.05(-0.28%)
Mar 19, 2015
17.90
18.00
17.50
17.99
112,093
+0.01(+0.06%)
Mar 18, 2015
17.96
18.15
17.70
17.98
154,233
+0.06(+0.33%)
Mar 17, 2015
17.41
18.00
17.32
17.92
165,988
+0.51(+2.93%)
Mar 16, 2015
17.36
17.45
17.25
17.41
46,898
+0.00(+0.00%)
Mar 13, 2015
17.32
17.55
17.18
17.41
521,278
+0.17(+0.99%)
Mar 12, 2015
16.88
17.28
16.80
17.24
48,238
+0.55(+3.30%)
Mar 11, 2015
16.36
16.80
16.29
16.69
39,627
+0.35(+2.14%)
Mar 10, 2015
16.47
16.54
16.04
16.34
50,678
-0.22(-1.33%)
Mar 09, 2015
17.05
17.05
16.50
16.56
35,037
-0.30(-1.78%)
Mar 06, 2015
17.43
17.50
16.76
16.86
34,638
-0.54(-3.10%)
Mar 05, 2015
17.15
17.70
17.14
17.40
169,222
+0.04(+0.23%)
Mar 04, 2015
17.39
17.41
17.08
17.36
75,180
+0.11(+0.64%)
Mar 03, 2015
17.32
17.32
17.05
17.25
32,167
-0.05(-0.29%)
Mar 02, 2015
16.97
17.39
16.57
17.30
58,143
+0.02(+0.12%)
Feb 27, 2015
17.19
17.36
16.92
17.28
52,912
+0.08(+0.47%)
Feb 26, 2015
17.12
17.23
16.73
17.20
41,352
-0.11(-0.64%)
Feb 25, 2015
17.25
17.41
17.17
17.31
40,389
+0.05(+0.29%)
Feb 24, 2015
17.38
17.55
17.07
17.26
34,652
-0.19(-1.09%)
Feb 23, 2015
17.31
17.51
17.22
17.45
32,744
+0.17(+0.98%)
Feb 20, 2015
17.51
17.51
16.96
17.28
47,988
-0.12(-0.69%)
Feb 19, 2015
17.42
17.77
17.21
17.40
59,565
+0.02(+0.12%)
Feb 18, 2015
16.83
17.40
16.79
17.38
628,514
+0.45(+2.66%)
Feb 17, 2015
16.54
17.00
16.54
16.93
26,839
-0.05(-0.29%)
Feb 13, 2015
17.05
16.98
16.98
16.98
23,200
+0.03(+0.18%)
Feb 12, 2015
16.70
16.99
16.57
16.95
22,060
+0.26(+1.56%)
Feb 11, 2015
16.94
17.04
16.51
16.69
40,813
-0.29(-1.71%)
Feb 10, 2015
16.89
17.09
16.63
16.98
48,959
+0.13(+0.77%)
Feb 09, 2015
16.54
17.08
16.54
16.85
45,918
+0.18(+1.08%)
Feb 06, 2015
16.84
17.10
16.50
16.67
42,025
-0.44(-2.57%)
Feb 05, 2015
16.87
17.44
16.84
17.11
153,475
+0.16(+0.94%)
Feb 04, 2015
16.53
17.00
16.39
16.95
51,675
+0.29(+1.74%)
Feb 03, 2015
16.93
17.09
16.22
16.66
84,212
-0.30(-1.77%)
Feb 02, 2015
16.77
17.00
16.45
16.96
43,742
+0.13(+0.77%)
Jan 30, 2015
17.14
17.14
17.14
16.83
46,026
-0.33(-1.92%)
Jan 29, 2015
17.23
17.23
16.69
17.16
60,457
+0.13(+0.76%)
Jan 28, 2015
17.10
17.24
16.33
17.03
106,919
-0.02(-0.12%)
Jan 27, 2015
16.88
17.25
16.88
17.05
86,817
-0.08(-0.47%)
Jan 26, 2015
17.01
17.21
16.68
17.13
43,129
+0.12(+0.71%)
Jan 23, 2015
16.82
17.05
16.51
17.01
53,029
+0.22(+1.31%)
Jan 22, 2015
16.62
16.92
16.13
16.79
83,742
+0.19(+1.14%)
Jan 21, 2015
17.11
17.40
16.02
16.60
171,033
-0.78(-4.49%)
Jan 20, 2015
17.41
17.59
16.97
17.38
79,289
+0.07(+0.40%)
Jan 16, 2015
16.84
17.36
16.81
17.31
76,258
+0.38(+2.24%)
Jan 15, 2015
17.43
17.54
16.81
16.93
106,157
-0.55(-3.15%)
Jan 14, 2015
16.80
17.57
16.80
17.48
95,117
+0.55(+3.25%)
Jan 13, 2015
17.04
17.22
16.60
16.93
73,350
-0.04(-0.24%)
Jan 12, 2015
16.92
17.10
16.65
16.97
36,193
+0.11(+0.65%)
Jan 09, 2015
17.02
17.16
16.23
16.86
55,393
-0.06(-0.35%)
Jan 08, 2015
17.09
17.36
16.83
16.92
54,197
-0.06(-0.35%)
Jan 07, 2015
16.51
17.17
16.40
16.98
91,713
+0.48(+2.91%)
Jan 06, 2015
16.70
16.93
16.13
16.50
116,302
-0.18(-1.08%)
Jan 05, 2015
17.59
17.60
16.41
16.68
162,254
-0.81(-4.63%)
Jan 02, 2015
17.48
17.94
17.21
17.49
180,425
+0.12(+0.69%)
Dec 31, 2014
16.94
17.37
17.37
17.37
115,200
+0.31(+1.82%)
Dec 30, 2014
17.14
17.45
16.61
17.06
98,308
-0.20(-1.16%)
Dec 29, 2014
17.16
17.45
16.30
17.26
195,380
+0.25(+1.47%)
Dec 26, 2014
16.85
17.43
16.00
17.01
459,190
+0.91(+5.65%)
Dec 24, 2014
17.51
16.10
16.10
16.10
2,001,900
+1.45(+9.90%)
Dec 23, 2014
14.50
14.68
14.49
14.65
68,841
+0.15(+1.03%)
Dec 22, 2014
14.48
14.57
14.45
14.50
41,372
+0.05(+0.35%)
Dec 19, 2014
14.76
15.00
13.91
14.45
198,528
-0.63(-4.18%)
Dec 18, 2014
15.00
15.09
14.32
15.08
101,332
+0.45(+3.08%)
Dec 17, 2014
14.13
14.85
13.90
14.63
157,587
+0.49(+3.47%)
Dec 16, 2014
14.07
14.26
13.83
14.14
78,280
+0.06(+0.43%)
Dec 15, 2014
14.12
14.20
13.61
14.08
51,117
+0.11(+0.79%)
Dec 12, 2014
14.24
14.40
13.64
13.97
135,753
-0.42(-2.92%)
Dec 11, 2014
14.25
14.50
14.16
14.39
25,198
+0.24(+1.70%)
Dec 10, 2014
14.37
14.60
13.80
14.15
108,938
-0.32(-2.21%)
Dec 09, 2014
13.82
14.48
13.78
14.47
105,579
+0.65(+4.70%)
Dec 08, 2014
13.95
14.07
13.68
13.82
78,873
-0.10(-0.72%)
Dec 05, 2014
14.07
14.09
13.60
13.92
70,191
-0.12(-0.85%)
Dec 04, 2014
14.63
14.63
14.00
14.04
34,745
-0.52(-3.57%)
Dec 03, 2014
14.57
14.68
14.48
14.56
135,666
+0.08(+0.55%)
Dec 02, 2014
14.33
14.61
14.20
14.48
55,296
+0.09(+0.63%)
Dec 01, 2014
14.50
14.71
14.11
14.39
121,310
-0.30(-2.04%)
Nov 28, 2014
14.98
14.98
14.66
14.69
18,135
-0.15(-1.01%)
Nov 26, 2014
14.70
14.84
14.84
14.84
60,600
+0.13(+0.88%)
Nov 25, 2014
14.93
14.93
14.70
14.71
43,951
-0.12(-0.81%)
Nov 24, 2014
14.73
14.97
14.71
14.83
37,830
+0.00(+0.00%)
Nov 21, 2014
15.00
15.00
14.63
14.83
38,829
+0.10(+0.68%)
Nov 20, 2014
14.54
14.99
14.45
14.73
33,783
+0.23(+1.59%)
Nov 19, 2014
14.50
14.65
14.43
14.50
47,869
-0.09(-0.62%)
Nov 18, 2014
14.84
14.84
14.38
14.59
87,717
-0.21(-1.42%)
Nov 17, 2014
14.90
14.92
14.38
14.80
56,473
-0.03(-0.20%)
Nov 14, 2014
14.58
15.00
14.40
14.83
41,164
+0.25(+1.71%)
Nov 13, 2014
15.00
15.00
14.31
14.58
71,454
-0.44(-2.93%)
Nov 12, 2014
15.10
15.20
14.50
15.02
40,341
-0.08(-0.53%)
Nov 11, 2014
14.84
15.18
14.76
15.10
39,564
+0.51(+3.50%)
Nov 10, 2014
14.99
15.17
14.46
14.59
79,346
-0.48(-3.19%)
Nov 07, 2014
15.04
15.34
14.50
15.07
62,770
-0.01(-0.07%)
Nov 06, 2014
14.48
15.23
14.48
15.08
68,666
+0.41(+2.79%)
Nov 05, 2014
16.03
16.10
14.37
14.67
116,566
-1.54(-9.50%)
Nov 04, 2014
16.32
16.48
15.58
16.21
54,098
-0.10(-0.61%)
Nov 03, 2014
15.51
16.40
15.51
16.31
87,731
+1.08(+7.09%)
Oct 31, 2014
16.21
16.50
15.14
15.23
53,146
-0.64(-4.03%)
Oct 30, 2014
16.46
16.66
15.50
15.87
54,020
-0.49(-3.00%)
Oct 29, 2014
15.44
16.77
15.44
16.36
72,989
+0.84(+5.41%)
Oct 28, 2014
15.23
15.52
15.11
15.52
58,932
+0.24(+1.57%)
Oct 27, 2014
14.70
15.53
14.73
15.28
118,479
+0.55(+3.73%)
Oct 24, 2014
14.59
14.75
14.37
14.73
56,192
+0.12(+0.79%)
Oct 23, 2014
14.49
14.91
14.30
14.62
60,180
+0.37(+2.56%)
Oct 22, 2014
14.33
14.59
14.10
14.25
27,333
-0.08(-0.56%)
Oct 21, 2014
13.95
14.60
13.95
14.33
38,074
+0.01(+0.07%)
Oct 20, 2014
14.61
14.61
13.92
14.32
46,090
-0.22(-1.51%)
Oct 17, 2014
14.70
14.73
14.50
14.54
43,797
+0.12(+0.83%)
Oct 16, 2014
13.72
14.57
13.72
14.42
31,344
+0.35(+2.49%)
Oct 15, 2014
14.00
14.64
13.91
14.07
35,582
-0.06(-0.42%)
Oct 14, 2014
15.03
15.15
13.94
14.13
73,256
-0.83(-5.55%)
Oct 13, 2014
14.66
15.10
14.05
14.96
87,900
+0.45(+3.10%)
Oct 10, 2014
14.64
14.75
13.80
14.51
59,863
-0.09(-0.62%)
Oct 09, 2014
14.92
14.92
14.00
14.60
75,251
-0.46(-3.05%)
Oct 08, 2014
14.75
15.18
14.25
15.06
364,048
+0.74(+5.17%)
Oct 07, 2014
16.15
16.48
13.83
14.32
1,197,294
-3.73(-20.66%)
Oct 06, 2014
19.50
19.50
17.95
18.05
36,148
-1.33(-6.86%)
Oct 03, 2014
20.09
20.70
19.25
19.38
35,377
-0.62(-3.10%)
Oct 02, 2014
19.83
20.59
18.98
20.00
46,982
+0.02(+0.10%)
Oct 01, 2014
18.50
20.31
18.40
19.98
82,311
+1.36(+7.30%)
Sep 30, 2014
17.21
18.65
16.75
18.62
67,027
+1.38(+8.00%)
Sep 29, 2014
16.91
17.27
16.69
17.24
13,228
+0.30(+1.77%)
Sep 26, 2014
17.13
17.20
16.75
16.94
3,670
-0.08(-0.47%)
Sep 25, 2014
17.04
17.24
16.91
17.02
8,553
+0.12(+0.71%)
Sep 24, 2014
16.33
16.93
16.33
16.90
13,774
+0.61(+3.74%)
Sep 23, 2014
16.45
16.78
16.12
16.29
30,081
-0.56(-3.32%)
Sep 22, 2014
17.51
17.86
16.85
16.85
34,410
-0.85(-4.80%)
Sep 19, 2014
17.73
17.78
17.50
17.70
15,713
-0.06(-0.34%)
Sep 18, 2014
17.62
17.97
17.62
17.76
17,515
-0.12(-0.67%)
Sep 17, 2014
18.15
18.49
17.80
17.88
22,645
-0.18(-1.00%)
Sep 16, 2014
17.67
18.24
17.55
18.06
32,738
+0.51(+2.91%)
Sep 15, 2014
18.18
18.45
17.51
17.55
39,356
-0.57(-3.15%)
Sep 12, 2014
18.05
18.29
17.75
18.12
14,736
+0.13(+0.72%)
Sep 11, 2014
17.75
18.26
17.54
17.99
14,570
+0.13(+0.73%)
Sep 10, 2014
17.73
17.88
17.68
17.86
20,341
+0.03(+0.17%)
Sep 09, 2014
18.00
18.00
17.55
17.83
71,244
-0.16(-0.89%)
Sep 08, 2014
17.95
18.18
17.63
17.99
25,741
+0.08(+0.45%)
Sep 05, 2014
17.40
18.00
17.05
17.91
48,344
+0.56(+3.23%)
Sep 04, 2014
17.85
18.44
17.38
17.35
9,867
-0.54(-3.02%)
Sep 03, 2014
18.03
18.03
17.47
17.89
20,139
-0.51(-2.77%)
Sep 02, 2014
18.65
18.75
18.00
18.40
26,398
-0.34(-1.81%)
Aug 29, 2014
17.80
18.74
18.74
18.74
39,000
+0.75(+4.17%)
Aug 28, 2014
18.08
18.11
17.79
17.99
9,603
-0.20(-1.10%)
Aug 27, 2014
17.64
18.30
17.64
18.19
23,563
-0.01(-0.05%)
Aug 26, 2014
17.70
18.29
17.20
18.20
51,628
+0.43(+2.42%)
Aug 25, 2014
17.91
17.91
17.51
17.77
10,530
-0.06(-0.34%)
Aug 22, 2014
18.45
18.45
17.63
17.83
15,866
-0.54(-2.94%)
Aug 21, 2014
18.08
18.74
17.46
18.37
30,014
+0.44(+2.45%)
Aug 20, 2014
17.81
18.53
17.14
17.93
15,632
-0.03(-0.17%)
Aug 19, 2014
17.23
18.52
17.23
17.96
20,365
+0.37(+2.10%)
Aug 18, 2014
17.64
18.15
17.35
17.59
25,471
+0.14(+0.80%)
Aug 15, 2014
17.02
17.67
16.52
17.45
50,744
+0.65(+3.87%)
Aug 14, 2014
16.77
16.92
16.35
16.80
29,249
+0.01(+0.06%)
Aug 13, 2014
16.60
16.96
16.23
16.79
32,375
+0.30(+1.82%)
Aug 12, 2014
16.05
16.61
15.85
16.49
40,260
+0.38(+2.36%)
Aug 11, 2014
15.59
16.33
15.46
16.11
58,260
+0.54(+3.47%)
Aug 08, 2014
15.82
15.82
14.74
15.57
14,773
-0.14(-0.89%)
Aug 07, 2014
16.89
16.89
15.57
15.71
15,676
-0.48(-2.96%)
Aug 06, 2014
15.99
16.33
15.85
16.19
40,130
+0.10(+0.62%)
Aug 05, 2014
15.92
16.30
15.83
16.09
67,904
+0.07(+0.44%)
Aug 04, 2014
16.25
16.93
15.60
16.02
62,848
-0.07(-0.44%)
Aug 01, 2014
15.99
16.42
15.54
16.09
30,891
+0.18(+1.13%)
Jul 31, 2014
15.90
16.12
15.42
15.91
56,108
-0.16(-1.00%)
Jul 30, 2014
16.13
16.76
15.59
16.07
67,303
-0.02(-0.12%)
Jul 29, 2014
16.44
16.78
15.80
16.09
51,829
-0.12(-0.74%)
Jul 28, 2014
16.93
16.93
16.21
16.21
64,397
-0.44(-2.64%)
Jul 25, 2014
16.77
16.89
16.06
16.65
104,718
-0.27(-1.60%)
Jul 24, 2014
16.69
16.97
16.51
16.92
70,995
+0.15(+0.89%)
Jul 23, 2014
16.69
17.50
16.55
16.77
79,681
+0.11(+0.66%)
Jul 22, 2014
16.68
17.30
16.39
16.66
143,247
+0.16(+0.97%)
Jul 21, 2014
17.00
17.22
16.04
16.50
131,531
-1.02(-5.82%)
Jul 18, 2014
16.83
17.92
16.58
17.52
80,453
+0.74(+4.41%)
Jul 17, 2014
16.55
17.95
16.55
16.78
75,706
-0.09(-0.53%)
Jul 16, 2014
16.38
17.27
16.38
16.87
83,870
-0.47(-2.71%)
Jul 15, 2014
16.13
17.60
16.13
17.34
138,431
+1.14(+7.04%)
Jul 14, 2014
16.46
16.67
16.09
16.20
43,019
-0.52(-3.11%)
Jul 11, 2014
16.09
16.90
16.02
16.72
31,669
+0.64(+3.98%)
Jul 10, 2014
16.39
16.65
16.00
16.08
90,559
-0.61(-3.65%)
Jul 09, 2014
17.01
17.38
16.16
16.69
135,531
-0.33(-1.94%)
Jul 08, 2014
18.04
18.49
16.51
17.02
115,951
-0.28(-1.62%)
Jul 07, 2014
18.13
18.90
17.01
17.30
87,951
-0.67(-3.73%)
Jul 03, 2014
18.43
17.97
17.97
17.97
50,800
-0.39(-2.12%)
Jul 02, 2014
18.52
19.10
17.97
18.36
72,256
-0.10(-0.54%)
Jul 01, 2014
18.24
18.63
18.08
18.46
64,708
+0.18(+0.98%)
Jun 30, 2014
17.90
18.80
17.65
18.28
59,532
+0.57(+3.22%)
Jun 27, 2014
18.49
19.06
17.71
17.71
419,472
-0.94(-5.04%)
Jun 26, 2014
19.37
19.69
18.06
18.65
44,173
-0.76(-3.92%)
Jun 25, 2014
19.38
19.75
19.18
19.41
23,495
-0.01(-0.05%)
Jun 24, 2014
19.36
19.64
18.95
19.42
25,019
+0.11(+0.57%)
Jun 23, 2014
19.37
19.75
19.21
19.31
41,001
+0.10(+0.52%)
Jun 20, 2014
19.30
21.00
18.89
19.21
149,906
-0.27(-1.39%)
Jun 19, 2014
19.46
19.69
19.10
19.48
42,040
-0.11(-0.56%)
Jun 18, 2014
19.50
20.08
19.44
19.59
21,306
+0.09(+0.46%)
Jun 17, 2014
19.38
19.50
18.77
19.50
13,307
+0.63(+3.34%)
Jun 16, 2014
18.81
19.38
18.50
18.87
17,596
+0.15(+0.80%)
Jun 13, 2014
19.30
19.30
18.33
18.72
18,727
-0.93(-4.73%)
Jun 12, 2014
19.27
20.11
19.27
19.65
32,233
+0.33(+1.71%)
Jun 11, 2014
19.53
19.93
19.30
19.32
21,164
-0.15(-0.77%)
Jun 10, 2014
19.44
19.50
19.10
19.47
22,862
+0.64(+3.40%)
Jun 06, 2014
18.47
19.18
18.33
18.83
35,437
+0.54(+2.95%)
Jun 05, 2014
17.50
18.55
17.50
18.29
24,344
+0.72(+4.10%)
Jun 04, 2014
18.14
18.14
17.52
17.57
17,105
-0.40(-2.23%)
Jun 03, 2014
18.00
18.15
17.81
17.97
12,377
+0.10(+0.56%)
Jun 02, 2014
18.00
18.12
17.76
17.87
9,333
+0.02(+0.11%)
May 30, 2014
18.13
18.45
17.80
17.85
25,549
-0.21(-1.16%)
May 29, 2014
18.29
18.45
17.53
18.06
26,263
-0.10(-0.55%)
May 28, 2014
18.44
18.73
18.02
18.16
64,968
-0.34(-1.84%)
May 27, 2014
18.42
18.60
17.69
18.50
103,085
+0.01(+0.05%)
May 23, 2014
18.53
18.49
18.49
18.49
28,800
-0.11(-0.59%)
May 22, 2014
18.40
19.28
18.37
18.60
36,726
-0.22(-1.17%)
May 21, 2014
19.39
19.71
18.25
18.82
72,974
-0.06(-0.32%)
May 20, 2014
17.90
19.69
17.20
18.88
85,891
+0.62(+3.40%)
May 19, 2014
18.70
18.99
18.00
18.26
37,590
-0.50(-2.67%)
May 16, 2014
18.45
19.61
18.45
18.76
17,704
-0.19(-1.00%)
May 15, 2014
19.28
19.33
17.51
18.95
36,907
-0.42(-2.17%)
May 14, 2014
18.51
19.52
18.16
19.37
36,598
-0.13(-0.67%)
May 13, 2014
19.03
19.60
18.56
19.50
24,699
+0.35(+1.83%)
May 12, 2014
19.36
20.49
18.77
19.15
39,175
-0.08(-0.42%)
May 09, 2014
19.25
19.86
18.58
19.23
57,225
-0.14(-0.72%)
May 08, 2014
19.52
19.93
15.77
19.37
218,943
-0.59(-2.96%)
May 07, 2014
20.38
20.38
19.46
19.96
30,902
-0.04(-0.20%)
May 06, 2014
20.00
20.47
19.51
20.00
89,655
+0.00(+0.00%)
May 05, 2014
20.00
20.10
18.50
20.00
139,348
-0.01(-0.05%)
May 02, 2014
20.06
20.60
19.62
20.01
111,095
-0.06(-0.30%)
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
.