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
Adma Biologics
(NQ:
ADMA
)
10.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2018
3.810
3.810
3.370
3.720
158,447
-0.10(-2.62%)
Jan 30, 2018
4.090
4.090
3.860
3.820
75,167
-0.21(-5.21%)
Jan 29, 2018
3.990
4.050
3.840
4.030
70,684
+0.09(+2.28%)
Jan 26, 2018
3.840
3.960
3.650
3.940
50,417
+0.14(+3.68%)
Jan 25, 2018
3.690
3.850
3.690
3.800
69,553
+0.14(+3.83%)
Jan 24, 2018
3.670
3.910
3.640
3.660
78,932
-0.01(-0.27%)
Jan 23, 2018
3.620
3.670
3.590
3.670
62,050
+0.09(+2.51%)
Jan 22, 2018
3.540
3.650
3.460
3.580
136,027
+0.04(+1.13%)
Jan 19, 2018
3.700
3.700
3.520
3.540
81,763
-0.12(-3.28%)
Jan 18, 2018
3.610
3.740
3.510
3.660
64,540
+0.08(+2.23%)
Jan 17, 2018
3.620
3.720
3.488
3.580
59,313
+0.00(+0.00%)
Jan 16, 2018
3.600
3.670
3.481
3.580
154,822
+0.01(+0.28%)
Jan 12, 2018
3.570
3.570
3.570
0
-0.12(-3.25%)
Jan 11, 2018
3.390
4.060
3.338
3.690
229,638
+0.32(+9.50%)
Jan 10, 2018
3.460
3.490
3.280
3.370
66,992
-0.07(-2.03%)
Jan 09, 2018
3.340
3.540
3.230
3.440
110,035
+0.14(+4.24%)
Jan 08, 2018
3.290
3.370
3.150
3.300
65,523
+0.07(+2.17%)
Jan 05, 2018
3.260
3.400
3.200
3.230
88,766
-0.06(-1.82%)
Jan 04, 2018
3.210
3.355
3.128
3.290
81,483
+0.08(+2.49%)
Jan 03, 2018
3.330
3.380
3.140
3.210
101,377
-0.09(-2.73%)
Jan 02, 2018
3.220
3.390
3.210
3.300
117,731
+0.09(+2.80%)
Dec 29, 2017
3.210
3.210
3.210
0
+0.13(+4.22%)
Dec 28, 2017
3.180
3.280
3.040
3.080
143,938
-0.06(-1.91%)
Dec 27, 2017
2.910
3.300
2.900
3.140
480,285
+0.21(+7.17%)
Dec 26, 2017
2.680
3.050
2.524
2.930
608,831
+0.29(+10.98%)
Dec 22, 2017
2.520
2.720
2.520
2.640
23,156
+0.11(+4.35%)
Dec 21, 2017
2.590
2.620
2.490
2.530
52,430
-0.06(-2.32%)
Dec 20, 2017
2.526
2.630
2.500
2.590
67,646
+0.01(+0.39%)
Dec 19, 2017
2.690
2.690
2.560
2.580
154,475
-0.11(-4.09%)
Dec 18, 2017
2.640
2.800
2.580
2.690
66,165
+0.06(+2.28%)
Dec 15, 2017
2.470
2.730
2.459
2.630
286,217
+0.15(+6.05%)
Dec 14, 2017
2.510
2.550
2.420
2.480
155,126
-0.05(-1.98%)
Dec 13, 2017
2.575
2.580
2.495
2.530
126,040
-0.05(-1.94%)
Dec 12, 2017
2.560
2.690
2.550
2.580
220,516
-0.03(-1.15%)
Dec 11, 2017
2.760
2.800
2.560
2.610
419,956
-0.15(-5.43%)
Dec 08, 2017
2.700
2.790
2.640
2.760
110,221
+0.05(+1.85%)
Dec 07, 2017
2.750
2.824
2.610
2.710
162,479
-0.04(-1.45%)
Dec 06, 2017
2.810
2.870
2.610
2.750
76,805
-0.03(-1.08%)
Dec 05, 2017
2.720
2.800
2.600
2.780
121,000
+0.01(+0.36%)
Dec 04, 2017
3.000
3.000
2.700
2.770
109,192
-0.21(-7.05%)
Dec 01, 2017
2.900
3.020
2.852
2.980
147,084
+0.08(+2.76%)
Nov 30, 2017
3.115
3.115
2.880
2.900
40,485
-0.06(-2.03%)
Nov 29, 2017
3.050
3.190
2.930
2.960
30,880
-0.12(-3.90%)
Nov 28, 2017
3.110
3.150
2.860
3.080
122,572
-0.05(-1.60%)
Nov 27, 2017
3.160
3.367
3.101
3.130
46,866
-0.06(-1.88%)
Nov 24, 2017
3.200
3.300
3.093
3.190
91,186
+0.02(+0.63%)
Nov 22, 2017
2.920
3.190
2.900
3.170
92,251
+0.27(+9.31%)
Nov 21, 2017
2.890
3.008
2.840
2.900
50,619
+0.03(+1.05%)
Nov 20, 2017
3.020
3.041
2.850
2.870
75,655
+0.02(+0.70%)
Nov 17, 2017
3.230
3.290
2.750
2.850
479,413
-0.35(-10.94%)
Nov 16, 2017
3.200
3.253
3.100
3.200
405,380
+0.14(+4.58%)
Nov 15, 2017
2.800
3.480
2.800
3.060
703,399
+0.31(+11.27%)
Nov 14, 2017
2.830
2.930
2.540
2.750
580,421
+0.27(+10.89%)
Nov 13, 2017
2.300
2.800
2.279
2.480
239,158
+0.16(+6.90%)
Nov 10, 2017
2.290
2.380
2.100
2.320
341,841
-0.08(-3.33%)
Nov 09, 2017
2.250
2.520
2.220
2.400
1,762,154
+0.24(+11.11%)
Nov 08, 2017
2.240
2.750
2.113
2.160
228,391
-0.08(-3.57%)
Nov 07, 2017
2.030
2.250
2.030
2.240
43,676
+0.18(+8.74%)
Nov 06, 2017
2.200
2.200
2.010
2.060
127,500
-0.18(-8.04%)
Nov 03, 2017
2.200
2.260
2.160
2.240
20,998
+0.04(+1.59%)
Nov 02, 2017
2.440
2.440
2.180
2.205
63,302
-0.23(-9.63%)
Nov 01, 2017
2.420
2.500
2.360
2.440
67,921
+0.10(+4.27%)
Oct 31, 2017
2.500
2.515
2.270
2.340
90,439
-0.19(-7.51%)
Oct 30, 2017
2.760
2.800
2.520
2.530
52,685
-0.23(-8.33%)
Oct 27, 2017
2.780
2.820
2.760
2.760
15,180
-0.03(-1.08%)
Oct 26, 2017
2.790
2.840
2.780
2.790
13,836
+0.00(+0.00%)
Oct 25, 2017
2.890
2.895
2.750
2.790
32,442
-0.07(-2.45%)
Oct 24, 2017
2.910
2.950
2.840
2.860
12,816
-0.11(-3.70%)
Oct 23, 2017
3.080
3.096
2.960
2.970
33,967
-0.08(-2.62%)
Oct 20, 2017
2.840
3.068
2.840
3.050
64,547
+0.19(+6.64%)
Oct 19, 2017
2.770
2.980
2.770
2.860
30,083
+0.10(+3.62%)
Oct 18, 2017
2.920
2.920
2.760
2.760
40,018
-0.17(-5.80%)
Oct 17, 2017
2.950
3.000
2.880
2.930
26,316
-0.04(-1.35%)
Oct 16, 2017
3.000
3.065
2.950
2.970
28,170
+0.01(+0.34%)
Oct 13, 2017
2.930
3.114
2.930
2.960
28,878
+0.05(+1.72%)
Oct 12, 2017
2.820
3.140
2.820
2.910
95,192
-0.22(-7.03%)
Oct 11, 2017
3.253
3.299
3.080
3.130
30,275
+0.02(+0.64%)
Oct 10, 2017
3.150
3.150
3.060
3.110
10,553
-0.07(-2.20%)
Oct 09, 2017
3.155
3.214
3.101
3.180
6,952
-0.01(-0.31%)
Oct 06, 2017
3.180
3.190
3.120
3.190
22,243
+0.11(+3.57%)
Oct 05, 2017
3.100
3.100
3.040
3.080
14,783
+0.00(+0.00%)
Oct 04, 2017
3.148
3.170
3.050
3.080
6,040
-0.05(-1.60%)
Oct 03, 2017
3.210
3.230
3.130
3.130
5,626
-0.11(-3.40%)
Oct 02, 2017
3.100
3.300
3.100
3.240
13,467
+0.16(+5.19%)
Sep 29, 2017
2.940
3.090
2.910
3.080
25,454
+0.16(+5.48%)
Sep 28, 2017
3.190
3.236
2.800
2.920
60,271
-0.35(-10.70%)
Sep 27, 2017
3.260
3.320
3.100
3.270
28,546
-0.03(-0.91%)
Sep 26, 2017
3.300
3.325
3.267
3.300
5,939
-0.02(-0.60%)
Sep 25, 2017
3.349
3.350
3.280
3.320
6,475
+0.00(+0.00%)
Sep 22, 2017
3.160
3.320
3.150
3.320
7,597
+0.07(+2.15%)
Sep 21, 2017
3.300
3.320
3.192
3.250
2,380
-0.04(-1.22%)
Sep 20, 2017
3.090
3.290
3.090
3.290
10,090
+0.20(+6.47%)
Sep 19, 2017
3.310
3.410
3.020
3.090
31,222
-0.26(-7.76%)
Sep 18, 2017
3.300
3.590
3.300
3.350
37,609
+0.07(+2.13%)
Sep 15, 2017
3.250
3.550
3.250
3.280
34,979
-0.01(-0.30%)
Sep 14, 2017
3.580
3.650
3.180
3.290
52,381
-0.26(-7.32%)
Sep 13, 2017
3.670
3.790
3.510
3.550
33,526
-0.16(-4.31%)
Sep 12, 2017
3.640
3.750
3.460
3.710
14,959
+0.16(+4.51%)
Sep 11, 2017
3.480
3.600
3.400
3.550
23,232
+0.12(+3.50%)
Sep 08, 2017
3.580
3.868
3.400
3.430
191,008
-0.19(-5.25%)
Sep 07, 2017
3.570
3.700
3.500
3.620
41,610
+0.02(+0.56%)
Sep 06, 2017
3.600
3.610
3.510
3.600
17,681
+0.04(+1.12%)
Sep 05, 2017
3.420
3.620
3.420
3.560
13,732
+0.10(+2.89%)
Sep 01, 2017
3.620
3.620
3.260
3.460
32,996
+0.01(+0.29%)
Aug 31, 2017
3.388
3.590
3.350
3.450
26,942
-0.04(-1.15%)
Aug 30, 2017
3.312
3.550
3.270
3.490
35,715
+0.19(+5.76%)
Aug 29, 2017
3.000
3.320
3.000
3.300
30,735
+0.34(+11.49%)
Aug 28, 2017
3.090
3.190
2.950
2.960
25,220
-0.09(-2.95%)
Aug 25, 2017
3.070
3.180
2.950
3.050
8,866
-0.06(-1.93%)
Aug 24, 2017
3.010
3.130
2.870
3.110
11,854
+0.12(+4.01%)
Aug 23, 2017
2.910
3.028
2.777
2.990
14,564
+0.10(+3.46%)
Aug 22, 2017
2.812
2.923
2.801
2.890
9,417
+0.13(+4.71%)
Aug 21, 2017
3.050
3.110
2.670
2.760
102,426
-0.28(-9.21%)
Aug 18, 2017
3.150
3.160
3.000
3.040
13,959
-0.03(-0.98%)
Aug 17, 2017
3.100
3.190
3.010
3.070
16,485
+0.02(+0.66%)
Aug 16, 2017
3.040
3.080
3.011
3.050
7,465
-0.02(-0.65%)
Aug 15, 2017
2.924
3.071
2.924
3.070
4,105
+0.11(+3.72%)
Aug 14, 2017
2.850
3.170
2.850
2.960
27,031
+0.02(+0.68%)
Aug 11, 2017
2.950
3.040
2.760
2.940
36,784
+0.03(+1.03%)
Aug 10, 2017
3.110
3.110
2.810
2.910
43,131
-0.13(-4.28%)
Aug 09, 2017
3.110
3.190
2.950
3.040
114,289
-0.12(-3.80%)
Aug 08, 2017
3.139
3.270
3.139
3.160
15,323
-0.04(-1.25%)
Aug 07, 2017
3.230
3.310
3.100
3.200
57,572
-0.15(-4.48%)
Aug 04, 2017
3.439
3.439
3.150
3.350
28,869
+0.05(+1.52%)
Aug 03, 2017
3.470
3.590
3.150
3.300
67,882
-0.17(-4.90%)
Aug 02, 2017
3.130
3.470
3.120
3.470
26,895
+0.30(+9.45%)
Aug 01, 2017
3.400
3.580
3.110
3.171
116,120
-0.28(-8.10%)
Jul 31, 2017
3.400
3.520
3.340
3.450
15,905
+0.08(+2.37%)
Jul 28, 2017
3.670
3.760
3.310
3.370
129,216
-0.26(-7.16%)
Jul 27, 2017
3.720
3.750
3.410
3.630
75,558
-0.05(-1.36%)
Jul 26, 2017
3.610
3.792
3.560
3.680
19,234
+0.04(+1.10%)
Jul 25, 2017
3.710
3.770
3.640
3.640
27,637
-0.05(-1.36%)
Jul 24, 2017
3.521
3.761
3.521
3.690
29,512
+0.13(+3.65%)
Jul 21, 2017
3.830
3.830
3.550
3.560
101,251
-0.05(-1.39%)
Jul 20, 2017
3.730
3.810
3.580
3.610
49,688
-0.10(-2.70%)
Jul 19, 2017
3.830
3.620
3.710
85,857
+0.02(+0.54%)
Jul 18, 2017
3.710
3.790
3.610
3.690
25,193
-0.03(-0.81%)
Jul 17, 2017
3.550
3.890
3.550
3.720
40,495
+0.22(+6.29%)
Jul 14, 2017
3.250
3.500
3.250
3.500
393,124
+0.20(+6.06%)
Jul 13, 2017
3.300
3.380
3.253
3.300
85,736
+0.05(+1.54%)
Jul 12, 2017
3.200
3.350
3.030
3.250
797,077
+0.02(+0.62%)
Jul 11, 2017
3.480
3.480
3.230
3.230
60,279
-0.22(-6.38%)
Jul 10, 2017
3.510
3.553
3.430
3.450
10,088
-0.05(-1.43%)
Jul 07, 2017
3.550
3.610
3.481
3.500
10,766
-0.09(-2.49%)
Jul 06, 2017
3.500
3.630
3.450
3.589
16,732
+0.11(+3.14%)
Jul 05, 2017
3.720
3.720
3.430
3.480
20,709
-0.26(-6.95%)
Jul 03, 2017
3.820
3.950
3.726
3.740
3,164
+0.04(+1.08%)
Jun 30, 2017
3.715
3.790
3.630
3.700
53,321
-0.05(-1.33%)
Jun 29, 2017
3.710
3.900
3.630
3.750
30,803
-0.10(-2.60%)
Jun 28, 2017
4.000
4.190
3.630
3.850
54,177
-0.21(-5.17%)
Jun 27, 2017
3.900
4.420
3.801
4.060
223,728
+0.46(+12.78%)
Jun 26, 2017
3.190
3.800
3.179
3.600
96,116
+0.45(+14.29%)
Jun 23, 2017
2.960
3.150
2.930
3.150
124,317
+0.19(+6.42%)
Jun 22, 2017
3.000
3.040
2.950
2.960
102,194
-0.08(-2.63%)
Jun 21, 2017
3.000
3.040
3.000
3.040
12,213
+0.04(+1.33%)
Jun 20, 2017
3.140
3.140
2.970
3.000
47,256
-0.03(-1.12%)
Jun 19, 2017
3.050
3.050
3.000
3.034
33,765
-0.01(-0.36%)
Jun 16, 2017
3.169
3.170
2.960
3.045
91,553
-0.14(-4.25%)
Jun 15, 2017
3.130
3.180
3.070
3.180
29,121
+0.00(+0.00%)
Jun 14, 2017
3.353
3.353
3.123
3.180
59,823
-0.19(-5.64%)
Jun 13, 2017
3.401
3.420
3.337
3.370
91,701
-0.08(-2.32%)
Jun 12, 2017
3.390
3.450
3.250
3.450
58,345
+0.00(+0.00%)
Jun 09, 2017
3.480
3.520
3.450
3.450
21,551
-0.08(-2.27%)
Jun 08, 2017
3.650
3.685
3.507
3.530
11,962
-0.09(-2.49%)
Jun 07, 2017
3.860
3.860
3.610
3.620
24,195
-0.04(-1.09%)
Jun 06, 2017
4.000
4.000
3.610
3.660
31,479
-0.03(-0.81%)
Jun 05, 2017
3.800
3.997
3.620
3.690
13,595
-0.06(-1.60%)
Jun 02, 2017
3.850
3.928
3.720
3.750
14,479
-0.07(-1.84%)
Jun 01, 2017
3.630
3.870
3.630
3.820
7,572
+0.12(+3.24%)
May 31, 2017
3.750
3.850
3.700
3.700
19,241
-0.10(-2.63%)
May 30, 2017
4.340
4.340
3.800
3.800
27,527
-0.19(-4.79%)
May 26, 2017
3.700
3.991
3.593
3.991
36,128
+0.46(+13.06%)
May 25, 2017
3.491
3.550
3.450
3.530
16,336
-0.03(-0.84%)
May 24, 2017
3.630
3.758
3.420
3.560
11,489
-0.12(-3.26%)
May 23, 2017
3.700
3.810
3.610
3.680
20,295
+0.00(+0.00%)
May 22, 2017
3.740
3.890
3.610
3.680
17,722
-0.06(-1.60%)
May 19, 2017
3.900
4.040
3.710
3.740
42,422
-0.11(-2.86%)
May 18, 2017
4.100
4.100
3.850
3.850
39,943
-0.03(-0.77%)
May 17, 2017
4.140
4.150
3.770
3.880
67,965
-0.28(-6.70%)
May 16, 2017
4.350
4.350
4.110
4.159
26,940
-0.10(-2.38%)
May 15, 2017
4.100
4.330
4.040
4.260
30,172
-0.08(-1.84%)
May 12, 2017
4.250
4.410
4.250
4.340
10,771
+0.11(+2.60%)
May 11, 2017
4.224
4.540
4.000
4.230
156,697
+0.13(+3.17%)
May 10, 2017
4.450
4.480
4.080
4.100
36,135
-0.30(-6.82%)
May 09, 2017
4.598
4.598
4.380
4.400
22,902
-0.05(-1.12%)
May 08, 2017
4.560
4.600
4.450
4.450
43,308
-0.06(-1.33%)
May 05, 2017
4.500
4.580
4.500
4.510
19,402
+0.00(+0.00%)
May 04, 2017
4.590
4.590
4.390
4.510
23,983
+0.12(+2.73%)
May 03, 2017
4.220
4.490
4.000
4.390
63,677
+0.18(+4.28%)
May 02, 2017
4.360
4.513
4.200
4.210
32,957
-0.15(-3.44%)
May 01, 2017
4.440
4.550
4.340
4.360
15,231
-0.15(-3.33%)
Apr 28, 2017
4.490
4.630
4.270
4.510
31,244
+0.00(+0.11%)
Apr 27, 2017
4.518
4.540
4.400
4.505
14,336
-0.00(-0.11%)
Apr 26, 2017
4.490
4.680
4.490
4.510
17,105
-0.02(-0.44%)
Apr 25, 2017
4.450
4.530
4.290
4.530
142,198
+0.09(+2.03%)
Apr 24, 2017
4.550
4.740
4.420
4.440
50,360
-0.12(-2.63%)
Apr 21, 2017
4.510
4.590
4.510
4.560
6,865
-0.05(-1.08%)
Apr 20, 2017
4.583
4.680
4.550
4.610
6,081
+0.05(+1.10%)
Apr 19, 2017
4.560
4.611
4.540
4.560
12,700
+0.05(+1.11%)
Apr 18, 2017
4.600
4.770
4.500
4.510
23,103
-0.09(-1.96%)
Apr 17, 2017
4.640
4.730
4.590
4.600
12,712
+0.00(+0.00%)
Apr 13, 2017
4.716
4.716
4.480
4.600
26,572
+0.01(+0.22%)
Apr 12, 2017
4.840
4.840
4.380
4.590
53,511
+0.01(+0.22%)
Apr 11, 2017
4.610
4.790
4.580
4.580
20,046
-0.04(-0.87%)
Apr 10, 2017
4.800
4.828
4.570
4.620
51,550
-0.07(-1.49%)
Apr 07, 2017
4.660
4.770
4.650
4.690
29,307
+0.00(+0.00%)
Apr 06, 2017
4.950
4.950
4.670
4.690
24,163
-0.16(-3.30%)
Apr 05, 2017
4.800
4.930
4.640
4.850
19,307
-0.01(-0.21%)
Apr 04, 2017
4.920
5.440
4.780
4.860
43,768
-0.12(-2.41%)
Apr 03, 2017
4.840
5.050
4.840
4.980
10,837
+0.10(+2.05%)
Mar 31, 2017
4.990
5.030
4.530
4.880
26,107
-0.07(-1.41%)
Mar 30, 2017
4.900
4.999
4.900
4.950
15,537
+0.08(+1.64%)
Mar 29, 2017
5.070
5.070
4.860
4.870
14,122
-0.01(-0.20%)
Mar 28, 2017
5.080
5.080
4.580
4.880
19,382
-0.13(-2.59%)
Mar 27, 2017
4.940
5.040
4.800
5.010
20,361
+0.19(+3.94%)
Mar 24, 2017
4.850
4.890
4.590
4.820
14,756
-0.07(-1.43%)
Mar 23, 2017
4.870
4.960
4.600
4.890
29,575
+0.25(+5.39%)
Mar 22, 2017
4.530
5.047
4.530
4.640
28,761
-0.05(-1.07%)
Mar 21, 2017
4.820
4.845
4.483
4.690
24,357
-0.18(-3.70%)
Mar 20, 2017
4.960
4.980
4.750
4.870
12,576
-0.06(-1.22%)
Mar 17, 2017
4.920
4.930
4.650
4.930
29,592
+0.01(+0.20%)
Mar 16, 2017
4.830
5.054
4.687
4.920
58,961
+0.15(+3.14%)
Mar 15, 2017
4.740
4.780
4.660
4.770
13,091
+0.08(+1.71%)
Mar 14, 2017
4.660
4.786
4.600
4.690
14,240
+0.01(+0.21%)
Mar 13, 2017
4.670
4.690
4.550
4.680
11,834
+0.19(+4.23%)
Mar 10, 2017
4.540
4.540
4.440
4.490
10,808
-0.03(-0.66%)
Mar 09, 2017
4.660
4.700
4.470
4.520
43,923
-0.10(-2.16%)
Mar 08, 2017
4.660
4.827
4.610
4.620
10,768
-0.08(-1.70%)
Mar 07, 2017
4.630
4.774
4.561
4.700
12,924
+0.14(+3.07%)
Mar 06, 2017
4.800
4.900
4.560
4.560
21,038
-0.21(-4.40%)
Mar 03, 2017
4.580
4.770
4.580
4.770
18,168
+0.19(+4.15%)
Mar 02, 2017
4.540
4.590
4.519
4.580
19,748
+0.04(+0.88%)
Mar 01, 2017
4.650
4.670
4.510
4.540
21,986
-0.13(-2.78%)
Feb 28, 2017
4.790
4.850
4.590
4.670
18,989
-0.08(-1.68%)
Feb 27, 2017
4.800
4.800
4.530
4.750
65,055
+0.00(+0.00%)
Feb 24, 2017
4.740
4.790
4.740
4.750
5,380
-0.03(-0.63%)
Feb 23, 2017
4.900
4.900
4.720
4.780
30,955
-0.17(-3.43%)
Feb 22, 2017
4.761
4.984
4.761
4.950
4,282
+0.00(+0.00%)
Feb 21, 2017
5.000
5.000
4.900
4.950
10,981
+0.01(+0.20%)
Feb 17, 2017
4.940
4.940
4.940
0
-0.03(-0.60%)
Feb 16, 2017
5.082
5.082
4.880
4.970
20,718
-0.01(-0.20%)
Feb 15, 2017
5.023
5.059
4.860
4.980
32,564
-0.02(-0.40%)
Feb 14, 2017
4.770
5.030
4.770
5.000
6,092
+0.17(+3.63%)
Feb 13, 2017
5.010
5.010
4.760
4.825
35,682
-0.09(-1.93%)
Feb 10, 2017
5.060
5.140
4.900
4.920
14,014
-0.09(-1.80%)
Feb 09, 2017
4.951
5.280
4.951
5.010
48,619
+0.06(+1.15%)
Feb 08, 2017
5.060
5.080
4.916
4.953
20,540
-0.05(-0.94%)
Feb 07, 2017
4.940
5.130
4.940
5.000
6,393
+0.03(+0.58%)
Feb 06, 2017
4.960
5.070
4.880
4.971
33,898
+0.00(+0.02%)
Feb 03, 2017
4.888
5.050
4.888
4.970
19,821
-0.04(-0.80%)
Feb 02, 2017
5.015
5.020
4.830
5.010
39,213
-0.00(-0.00%)
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
.