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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.020
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 29, 2016
9.350
9.830
9.090
9.690
177,694
+0.24(+2.54%)
Apr 28, 2016
9.240
9.760
9.160
9.450
83,856
+0.03(+0.32%)
Apr 27, 2016
9.450
9.700
9.240
9.420
71,519
-0.03(-0.32%)
Apr 26, 2016
9.820
10.00
9.230
9.450
145,646
-0.39(-3.96%)
Apr 25, 2016
10.25
10.51
9.790
9.840
112,299
-0.54(-5.20%)
Apr 22, 2016
9.314
10.75
9.314
10.38
214,691
+0.94(+9.96%)
Apr 21, 2016
8.820
9.530
8.630
9.440
158,250
+0.52(+5.83%)
Apr 20, 2016
9.260
9.500
8.820
8.920
168,051
-0.27(-2.94%)
Apr 19, 2016
9.500
9.680
9.000
9.190
139,394
-0.12(-1.29%)
Apr 18, 2016
9.590
9.770
9.240
9.310
101,446
-0.32(-3.32%)
Apr 15, 2016
9.500
9.790
9.340
9.630
141,451
+0.15(+1.58%)
Apr 14, 2016
9.430
9.680
9.400
9.480
50,593
+0.07(+0.74%)
Apr 13, 2016
9.160
9.620
9.020
9.410
112,251
+0.30(+3.29%)
Apr 12, 2016
9.280
9.420
8.950
9.110
104,904
-0.18(-1.94%)
Apr 11, 2016
9.950
10.28
9.250
9.290
94,488
-0.53(-5.40%)
Apr 08, 2016
10.11
10.57
9.690
9.820
148,426
-0.17(-1.70%)
Apr 07, 2016
9.700
10.30
9.700
9.990
308,020
+0.51(+5.38%)
Apr 06, 2016
8.930
9.620
8.930
9.480
172,026
+0.63(+7.12%)
Apr 05, 2016
8.620
9.090
8.420
8.850
153,247
+0.23(+2.67%)
Apr 04, 2016
8.350
9.100
8.350
8.620
245,487
+0.32(+3.86%)
Apr 01, 2016
8.110
8.420
8.020
8.300
124,117
+0.17(+2.09%)
Mar 31, 2016
7.810
8.240
7.810
8.130
274,836
+0.39(+5.04%)
Mar 30, 2016
8.210
8.490
7.650
7.740
321,921
-0.25(-3.13%)
Mar 29, 2016
7.860
8.080
7.500
7.990
165,162
+0.19(+2.44%)
Mar 28, 2016
7.970
8.110
7.660
7.800
123,793
-0.12(-1.52%)
Mar 24, 2016
7.770
7.920
7.920
7.920
142,500
+0.16(+2.06%)
Mar 23, 2016
8.450
8.614
7.700
7.760
211,448
-0.64(-7.62%)
Mar 22, 2016
7.870
8.450
7.870
8.400
168,047
+0.58(+7.42%)
Mar 21, 2016
7.480
8.350
7.480
7.820
154,884
+0.21(+2.76%)
Mar 18, 2016
7.510
7.790
7.410
7.610
107,697
+0.08(+1.06%)
Mar 17, 2016
7.900
8.055
7.460
7.530
165,530
-0.38(-4.80%)
Mar 16, 2016
7.860
8.080
7.830
7.910
134,550
+0.04(+0.51%)
Mar 15, 2016
8.060
8.113
7.710
7.870
236,979
-0.26(-3.20%)
Mar 14, 2016
8.180
8.350
7.840
8.130
295,281
-0.10(-1.22%)
Mar 11, 2016
7.760
8.520
7.660
8.230
303,666
+0.47(+6.06%)
Mar 10, 2016
8.340
8.490
7.550
7.760
221,549
-0.58(-6.95%)
Mar 09, 2016
8.940
8.940
8.100
8.340
313,983
-0.58(-6.50%)
Mar 08, 2016
9.090
9.730
8.700
8.920
329,147
-0.14(-1.55%)
Mar 07, 2016
8.200
9.490
8.200
9.060
297,533
+0.82(+9.95%)
Mar 04, 2016
8.310
8.550
7.900
8.240
176,006
-0.09(-1.08%)
Mar 03, 2016
8.440
8.960
8.250
8.330
137,281
-0.05(-0.60%)
Mar 02, 2016
7.430
8.550
7.430
8.380
132,331
+0.93(+12.48%)
Mar 01, 2016
7.250
7.470
7.120
7.450
145,203
+0.26(+3.62%)
Feb 29, 2016
7.900
7.900
7.060
7.190
128,634
-0.63(-8.06%)
Feb 26, 2016
7.740
8.095
7.300
7.820
163,673
+0.15(+1.96%)
Feb 25, 2016
7.510
7.980
7.500
7.670
368,252
+0.29(+3.93%)
Feb 24, 2016
7.480
7.480
7.010
7.380
156,992
-0.25(-3.28%)
Feb 23, 2016
8.390
8.460
7.540
7.630
100,102
-0.76(-9.06%)
Feb 22, 2016
8.310
8.550
8.144
8.390
95,933
+0.17(+2.07%)
Feb 19, 2016
8.180
8.380
7.900
8.220
98,795
-0.05(-0.60%)
Feb 18, 2016
8.550
8.750
8.040
8.270
137,063
-0.26(-3.05%)
Feb 17, 2016
8.380
9.150
8.380
8.530
279,167
+0.19(+2.28%)
Feb 16, 2016
7.950
8.730
7.950
8.340
283,060
+0.49(+6.24%)
Feb 12, 2016
7.480
7.850
7.850
7.850
177,000
+0.35(+4.67%)
Feb 11, 2016
6.940
7.680
6.640
7.500
144,247
+0.45(+6.38%)
Feb 10, 2016
6.600
7.360
6.600
7.050
149,670
+0.53(+8.13%)
Feb 09, 2016
7.060
7.200
6.190
6.520
608,546
-0.63(-8.81%)
Feb 08, 2016
7.130
7.160
6.750
7.150
246,507
+0.03(+0.42%)
Feb 05, 2016
7.570
7.680
7.070
7.120
125,994
-0.43(-5.70%)
Feb 04, 2016
7.350
7.900
7.130
7.550
314,944
+0.15(+2.03%)
Feb 03, 2016
8.000
8.100
7.010
7.400
301,785
-0.53(-6.68%)
Feb 02, 2016
7.480
8.100
7.390
7.930
385,443
+0.54(+7.31%)
Feb 01, 2016
7.090
7.425
6.960
7.390
326,118
+0.32(+4.53%)
Jan 29, 2016
7.190
7.560
6.900
7.070
238,186
-0.16(-2.21%)
Jan 28, 2016
7.780
7.810
7.130
7.230
352,155
-0.53(-6.83%)
Jan 27, 2016
8.380
8.410
7.720
7.760
263,424
-0.58(-6.95%)
Jan 26, 2016
8.460
8.990
8.210
8.340
168,870
-0.16(-1.88%)
Jan 25, 2016
8.720
9.280
8.460
8.500
180,213
-0.31(-3.52%)
Jan 22, 2016
8.100
8.830
8.100
8.810
157,837
+0.79(+9.85%)
Jan 21, 2016
8.050
8.190
7.700
8.020
218,346
-0.03(-0.37%)
Jan 20, 2016
7.580
8.630
7.310
8.050
486,173
+0.43(+5.64%)
Jan 19, 2016
7.830
8.077
7.450
7.620
297,820
-0.04(-0.52%)
Jan 15, 2016
7.520
7.660
7.660
7.660
414,100
+0.11(+1.46%)
Jan 14, 2016
7.130
8.330
6.750
7.550
673,181
+0.37(+5.15%)
Jan 13, 2016
8.450
8.822
7.140
7.180
546,867
-1.33(-15.63%)
Jan 12, 2016
9.510
9.729
7.810
8.510
774,794
-0.91(-9.66%)
Jan 11, 2016
10.61
10.63
9.050
9.420
820,495
-1.11(-10.54%)
Jan 08, 2016
10.75
10.88
10.22
10.53
544,652
-0.12(-1.13%)
Jan 07, 2016
11.34
11.82
10.17
10.65
825,793
-1.03(-8.82%)
Jan 06, 2016
12.15
12.38
11.64
11.68
811,161
-0.61(-4.96%)
Jan 05, 2016
11.85
12.85
11.53
12.29
551,571
+0.47(+3.98%)
Jan 04, 2016
12.04
12.04
11.33
11.82
341,500
-0.24(-1.99%)
Dec 31, 2015
12.12
12.06
12.06
12.06
169,600
-0.12(-0.99%)
Dec 30, 2015
11.36
12.35
11.20
12.18
280,623
+0.83(+7.31%)
Dec 29, 2015
10.75
11.47
10.54
11.35
205,193
+0.73(+6.87%)
Dec 28, 2015
11.00
11.13
10.57
10.62
280,270
-0.38(-3.45%)
Dec 24, 2015
10.87
11.00
11.00
11.00
277,200
-0.03(-0.27%)
Dec 23, 2015
10.34
12.14
10.05
11.03
3,012,957
+0.97(+9.64%)
Dec 22, 2015
9.990
10.24
9.760
10.06
149,386
+0.16(+1.62%)
Dec 21, 2015
9.560
10.02
9.030
9.900
93,470
+0.41(+4.32%)
Dec 18, 2015
8.850
9.560
8.790
9.490
123,333
+0.63(+7.11%)
Dec 17, 2015
9.160
9.160
8.620
8.860
161,154
-0.29(-3.17%)
Dec 16, 2015
8.950
9.340
8.680
9.150
144,208
+0.27(+3.04%)
Dec 15, 2015
9.060
9.180
8.270
8.880
329,364
-0.17(-1.88%)
Dec 14, 2015
9.630
9.654
8.800
9.050
266,471
-0.66(-6.80%)
Dec 11, 2015
9.910
9.940
9.515
9.710
192,505
-0.29(-2.90%)
Dec 10, 2015
9.810
10.03
9.620
10.00
167,598
+0.13(+1.32%)
Dec 09, 2015
9.950
10.02
9.610
9.870
130,166
-0.08(-0.80%)
Dec 08, 2015
10.06
10.12
9.790
9.950
94,265
-0.12(-1.19%)
Dec 07, 2015
10.65
10.65
9.670
10.07
197,717
-0.52(-4.91%)
Dec 04, 2015
10.30
10.66
9.860
10.59
247,061
+0.29(+2.82%)
Dec 03, 2015
9.880
10.70
9.880
10.30
509,801
+0.39(+3.94%)
Dec 02, 2015
9.340
10.15
9.330
9.910
631,718
+0.52(+5.54%)
Dec 01, 2015
9.280
9.490
9.050
9.390
381,887
+0.35(+3.87%)
Nov 30, 2015
9.150
9.380
8.750
9.040
243,831
-0.06(-0.66%)
Nov 27, 2015
8.950
9.160
8.770
9.100
74,589
+0.18(+2.02%)
Nov 25, 2015
8.890
8.920
8.920
8.920
259,600
+0.00(+0.00%)
Nov 24, 2015
8.980
9.215
8.750
8.920
155,084
-0.09(-1.00%)
Nov 23, 2015
8.970
9.280
8.600
9.010
106,494
+0.05(+0.56%)
Nov 20, 2015
8.770
8.980
8.443
8.960
104,072
+0.16(+1.82%)
Nov 19, 2015
9.030
9.200
8.490
8.800
261,693
-0.31(-3.40%)
Nov 18, 2015
9.400
9.400
9.020
9.110
632,521
-0.78(-7.89%)
Nov 17, 2015
9.600
10.40
9.530
9.890
177,760
+0.37(+3.89%)
Nov 16, 2015
10.62
10.89
9.105
9.520
151,882
-1.35(-12.42%)
Nov 13, 2015
10.50
11.30
10.50
10.87
94,082
+0.23(+2.16%)
Nov 12, 2015
11.10
11.45
10.56
10.64
160,044
-0.42(-3.80%)
Nov 11, 2015
11.21
11.52
10.96
11.06
124,802
-0.27(-2.38%)
Nov 10, 2015
11.02
11.52
10.89
11.33
171,582
+0.32(+2.91%)
Nov 09, 2015
11.70
11.71
10.94
11.01
115,059
-0.66(-5.66%)
Nov 06, 2015
13.01
13.11
11.32
11.67
238,313
-1.45(-11.05%)
Nov 05, 2015
12.85
14.78
11.97
13.12
457,464
+1.53(+13.20%)
Nov 04, 2015
11.20
11.61
11.11
11.59
144,227
+0.47(+4.23%)
Nov 03, 2015
11.13
11.68
10.95
11.12
170,150
-0.12(-1.07%)
Nov 02, 2015
10.56
11.60
10.56
11.24
228,833
+0.58(+5.44%)
Oct 30, 2015
10.50
11.23
10.50
10.66
86,475
+0.15(+1.43%)
Oct 29, 2015
10.40
10.75
10.36
10.51
151,995
+0.02(+0.19%)
Oct 28, 2015
10.44
10.73
10.32
10.49
81,732
-0.02(-0.19%)
Oct 27, 2015
10.00
10.89
9.850
10.51
266,999
+0.41(+4.06%)
Oct 26, 2015
9.620
10.17
9.250
10.10
141,207
+0.39(+4.02%)
Oct 23, 2015
9.570
10.51
9.480
9.710
201,387
+0.19(+2.00%)
Oct 22, 2015
9.000
9.670
8.740
9.520
174,771
+0.39(+4.27%)
Oct 21, 2015
9.490
9.880
8.710
9.130
371,561
-0.36(-3.79%)
Oct 20, 2015
8.500
9.790
8.400
9.490
555,258
+1.29(+15.73%)
Oct 19, 2015
7.330
8.720
7.120
8.200
1,132,467
+0.92(+12.64%)
Oct 16, 2015
7.580
7.600
7.150
7.280
152,327
-0.25(-3.32%)
Oct 15, 2015
7.530
7.830
7.070
7.530
520,698
+0.00(+0.00%)
Oct 14, 2015
7.950
8.330
7.319
7.530
270,367
-0.43(-5.40%)
Oct 13, 2015
7.750
8.480
7.250
7.960
391,619
+0.37(+4.87%)
Oct 12, 2015
8.050
8.420
7.130
7.590
368,819
-0.42(-5.24%)
Oct 09, 2015
8.290
8.290
7.860
8.010
130,042
-0.20(-2.44%)
Oct 08, 2015
8.730
8.730
8.005
8.210
141,779
-0.50(-5.74%)
Oct 07, 2015
8.960
9.480
8.410
8.710
134,503
-0.21(-2.35%)
Oct 06, 2015
8.980
9.900
8.380
8.920
464,039
+0.09(+1.02%)
Oct 05, 2015
9.320
9.550
8.780
8.830
344,735
-0.48(-5.16%)
Oct 02, 2015
9.730
9.990
8.900
9.310
157,758
-0.91(-8.90%)
Oct 01, 2015
11.95
12.19
9.510
10.22
466,083
-1.75(-14.62%)
Sep 30, 2015
11.80
12.57
11.50
11.97
194,273
+0.26(+2.22%)
Sep 29, 2015
11.71
12.05
11.41
11.71
205,109
+0.04(+0.34%)
Sep 28, 2015
11.41
11.92
11.41
11.67
610,239
+0.13(+1.13%)
Sep 25, 2015
12.52
12.75
11.13
11.54
168,377
-0.60(-4.94%)
Sep 24, 2015
11.63
12.45
11.54
12.14
93,035
+0.34(+2.88%)
Sep 23, 2015
11.79
12.14
11.49
11.80
61,236
+0.10(+0.85%)
Sep 22, 2015
11.58
12.39
11.15
11.70
125,227
-0.07(-0.59%)
Sep 21, 2015
12.67
12.92
11.50
11.77
70,557
-0.80(-6.36%)
Sep 18, 2015
12.99
13.38
12.01
12.57
87,052
-0.48(-3.68%)
Sep 17, 2015
12.58
13.47
12.48
13.05
74,322
+0.40(+3.16%)
Sep 16, 2015
12.60
12.99
12.34
12.65
56,900
+0.00(+0.00%)
Sep 15, 2015
11.62
12.84
11.42
12.65
156,386
+0.98(+8.40%)
Sep 14, 2015
11.31
11.71
11.03
11.67
236,685
+0.34(+3.00%)
Sep 11, 2015
11.27
11.41
10.96
11.33
104,584
+0.02(+0.18%)
Sep 10, 2015
11.24
11.45
10.78
11.31
71,828
+0.07(+0.62%)
Sep 09, 2015
11.48
11.50
11.03
11.24
95,533
+0.03(+0.27%)
Sep 08, 2015
11.38
11.38
10.99
11.21
38,335
+0.08(+0.72%)
Sep 04, 2015
11.03
11.13
11.13
11.13
84,600
-0.17(-1.50%)
Sep 03, 2015
11.66
11.66
10.88
11.30
68,572
-0.25(-2.16%)
Sep 02, 2015
11.53
11.62
10.71
11.55
51,960
+0.25(+2.21%)
Sep 01, 2015
10.64
11.84
10.64
11.30
167,547
+0.34(+3.10%)
Aug 31, 2015
11.65
11.77
10.56
10.96
149,485
-0.70(-6.00%)
Aug 28, 2015
11.16
11.92
11.10
11.66
132,277
+0.38(+3.37%)
Aug 27, 2015
11.66
12.13
11.17
11.28
86,664
-0.17(-1.48%)
Aug 26, 2015
11.45
12.04
11.02
11.45
216,254
+0.00(+0.00%)
Aug 25, 2015
11.30
12.26
11.30
11.45
154,931
+0.35(+3.15%)
Aug 24, 2015
11.63
12.20
10.01
11.10
252,161
-1.43(-11.41%)
Aug 21, 2015
13.35
14.65
12.48
12.53
371,940
-2.24(-15.17%)
Aug 20, 2015
14.65
15.32
14.57
14.77
87,656
+0.01(+0.07%)
Aug 19, 2015
15.33
15.65
14.75
14.76
96,106
-0.70(-4.53%)
Aug 18, 2015
15.44
16.00
15.31
15.46
115,478
-0.07(-0.45%)
Aug 17, 2015
14.20
16.09
14.11
15.53
123,056
+1.17(+8.15%)
Aug 14, 2015
14.22
14.46
13.63
14.36
86,772
+0.06(+0.42%)
Aug 13, 2015
14.06
14.76
13.28
14.30
343,306
+0.31(+2.22%)
Aug 12, 2015
13.50
14.58
13.03
13.99
247,356
+0.52(+3.86%)
Aug 11, 2015
14.14
14.23
12.97
13.47
636,150
-0.26(-1.89%)
Aug 10, 2015
13.70
14.66
13.46
13.73
516,987
+0.04(+0.29%)
Aug 07, 2015
14.85
14.85
13.55
13.69
189,025
-1.24(-8.31%)
Aug 06, 2015
14.76
15.15
14.65
14.93
223,383
+0.11(+0.74%)
Aug 05, 2015
14.45
15.00
14.26
14.82
519,030
+0.49(+3.42%)
Aug 04, 2015
14.75
15.03
14.27
14.33
83,868
-0.64(-4.28%)
Aug 03, 2015
15.11
15.92
14.75
14.97
85,410
-0.08(-0.53%)
Jul 31, 2015
15.10
15.81
14.99
15.05
74,891
-0.05(-0.33%)
Jul 30, 2015
16.29
16.29
15.05
15.10
231,903
-1.16(-7.13%)
Jul 29, 2015
15.26
16.99
15.26
16.26
122,567
+0.96(+6.27%)
Jul 28, 2015
14.90
15.49
14.31
15.30
291,797
+0.49(+3.31%)
Jul 27, 2015
15.75
15.80
14.67
14.81
196,907
-1.00(-6.33%)
Jul 24, 2015
16.64
17.83
15.80
15.81
121,056
-0.78(-4.70%)
Jul 23, 2015
17.77
18.21
16.31
16.59
132,776
-1.08(-6.11%)
Jul 22, 2015
19.36
19.36
17.62
17.67
162,808
-1.69(-8.73%)
Jul 21, 2015
18.89
19.44
18.01
19.36
339,740
+0.62(+3.31%)
Jul 20, 2015
20.18
20.43
18.40
18.74
419,935
-1.50(-7.41%)
Jul 17, 2015
19.25
20.45
18.70
20.24
437,292
+1.07(+5.58%)
Jul 16, 2015
17.41
19.40
17.41
19.17
625,721
+1.80(+10.36%)
Jul 15, 2015
17.70
17.99
17.04
17.37
826,075
+0.31(+1.82%)
Jul 14, 2015
16.01
17.74
15.99
17.06
466,230
+1.04(+6.49%)
Jul 13, 2015
15.82
16.64
15.50
16.02
812,924
+0.36(+2.30%)
Jul 10, 2015
16.35
16.76
15.55
15.66
611,520
-0.57(-3.51%)
Jul 09, 2015
16.40
16.77
15.82
16.23
175,771
+0.13(+0.81%)
Jul 08, 2015
17.24
17.91
16.04
16.10
312,248
-1.35(-7.74%)
Jul 07, 2015
17.72
17.89
16.91
17.45
231,845
-0.23(-1.30%)
Jul 06, 2015
17.97
17.99
17.36
17.68
29,674
-0.31(-1.72%)
Jul 02, 2015
18.02
17.99
17.99
17.99
48,500
+0.43(+2.45%)
Jul 01, 2015
18.57
18.84
17.18
17.56
476,146
-0.77(-4.20%)
Jun 30, 2015
18.08
18.56
18.03
18.33
113,043
+0.31(+1.72%)
Jun 29, 2015
18.26
18.61
17.98
18.02
228,764
-0.48(-2.59%)
Jun 26, 2015
17.89
18.54
17.72
18.50
539,712
+0.61(+3.41%)
Jun 25, 2015
19.43
19.77
17.78
17.89
95,836
-1.39(-7.21%)
Jun 24, 2015
19.74
19.94
19.00
19.28
168,140
-0.41(-2.08%)
Jun 23, 2015
20.34
20.34
19.58
19.69
250,685
-0.62(-3.05%)
Jun 22, 2015
20.00
20.58
19.95
20.31
132,982
+0.46(+2.32%)
Jun 19, 2015
20.00
20.34
19.80
19.85
173,953
-0.10(-0.50%)
Jun 18, 2015
19.98
21.00
19.83
19.95
420,768
-0.07(-0.35%)
Jun 17, 2015
21.32
21.35
19.65
20.02
752,933
-1.10(-5.21%)
Jun 16, 2015
20.25
21.57
20.05
21.12
304,858
+1.32(+6.67%)
Jun 15, 2015
19.27
20.42
19.00
19.80
425,898
+0.51(+2.64%)
Jun 12, 2015
17.64
19.49
17.50
19.29
320,280
+1.88(+10.80%)
Jun 11, 2015
17.00
17.56
17.00
17.41
249,820
+0.38(+2.23%)
Jun 10, 2015
16.40
17.40
16.35
17.03
263,254
+0.60(+3.65%)
Jun 09, 2015
16.97
17.06
16.06
16.43
187,811
+0.33(+2.05%)
Jun 08, 2015
15.40
16.33
15.15
16.10
297,518
+0.76(+4.95%)
Jun 05, 2015
15.45
15.45
15.05
15.34
153,258
+0.24(+1.59%)
Jun 04, 2015
15.00
15.25
14.90
15.10
234,198
-0.03(-0.20%)
Jun 03, 2015
14.70
15.16
14.65
15.13
242,996
+0.32(+2.16%)
Jun 02, 2015
14.50
15.05
14.40
14.81
415,373
-0.01(-0.07%)
Jun 01, 2015
16.10
16.10
13.75
14.82
607,498
-0.61(-3.95%)
May 29, 2015
15.62
15.62
15.22
15.43
355,166
+0.10(+0.65%)
May 28, 2015
15.31
15.60
15.00
15.33
283,375
-0.29(-1.86%)
May 27, 2015
15.20
15.67
14.79
15.62
146,469
+0.39(+2.56%)
May 26, 2015
15.58
15.75
15.06
15.23
126,758
-0.37(-2.37%)
May 22, 2015
14.84
15.60
15.60
15.60
78,600
+0.52(+3.45%)
May 21, 2015
15.69
15.69
15.00
15.08
64,138
-0.12(-0.79%)
May 20, 2015
15.90
16.23
14.00
15.20
604,987
-0.78(-4.88%)
May 19, 2015
16.50
16.66
15.96
15.98
288,371
-0.63(-3.79%)
May 18, 2015
16.88
17.15
16.60
16.61
318,472
-0.24(-1.42%)
May 15, 2015
17.01
17.09
16.80
16.85
610,222
-0.08(-0.47%)
May 14, 2015
17.08
17.08
16.85
16.93
373,213
-0.01(-0.06%)
May 13, 2015
16.85
17.02
16.84
16.94
342,297
+0.06(+0.36%)
May 12, 2015
17.00
17.05
16.75
16.88
338,293
-0.12(-0.71%)
May 11, 2015
17.47
17.47
16.86
17.00
240,549
-0.18(-1.05%)
May 08, 2015
17.25
17.69
16.59
17.18
884,123
-0.05(-0.29%)
May 07, 2015
15.75
17.25
15.75
17.23
1,766,523
+1.23(+7.69%)
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
.