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
Ironwood Pharmaceuti
(NQ:
IRWD
)
6.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 29, 2016
7.764
7.920
7.487
7.730
1,484,168
-0.03(-0.32%)
Jan 28, 2016
7.864
7.940
7.404
7.755
1,590,288
-0.03(-0.32%)
Jan 27, 2016
7.923
8.149
7.747
7.781
847,941
-0.15(-1.90%)
Jan 26, 2016
7.982
8.124
7.588
7.931
980,038
-0.03(-0.42%)
Jan 25, 2016
8.183
8.333
7.848
7.965
1,117,090
-0.30(-3.65%)
Jan 22, 2016
8.434
8.505
8.116
8.266
953,672
-0.05(-0.60%)
Jan 21, 2016
8.250
8.509
8.040
8.317
962,414
+0.05(+0.61%)
Jan 20, 2016
7.931
8.384
7.571
8.266
1,120,570
+0.23(+2.81%)
Jan 19, 2016
8.509
8.585
7.915
8.040
869,632
-0.35(-4.19%)
Jan 15, 2016
8.300
8.392
8.392
8.392
1,542,051
-0.18(-2.15%)
Jan 14, 2016
8.794
8.811
8.333
8.576
2,041,876
-0.17(-1.92%)
Jan 13, 2016
9.263
9.305
8.677
8.744
1,586,106
-0.49(-5.26%)
Jan 12, 2016
8.911
9.414
8.836
9.229
1,933,895
+0.35(+3.96%)
Jan 11, 2016
9.070
9.192
8.635
8.878
1,644,376
-0.17(-1.85%)
Jan 08, 2016
9.028
9.447
8.970
9.045
1,719,632
+0.18(+1.98%)
Jan 07, 2016
9.112
9.263
8.865
8.869
1,340,093
-0.40(-4.34%)
Jan 06, 2016
9.405
9.472
9.162
9.271
1,113,721
-0.27(-2.81%)
Jan 05, 2016
9.305
9.564
9.280
9.539
1,168,798
+0.27(+2.89%)
Jan 04, 2016
9.573
9.665
9.229
9.271
1,573,234
-0.44(-4.49%)
Dec 31, 2015
9.925
9.707
9.707
9.707
659,207
-0.21(-2.15%)
Dec 30, 2015
10.11
10.25
9.648
9.920
925,760
-0.18(-1.78%)
Dec 29, 2015
9.707
10.12
9.682
10.10
854,118
+0.43(+4.42%)
Dec 28, 2015
9.690
9.757
9.514
9.673
662,910
-0.04(-0.43%)
Dec 24, 2015
9.774
9.715
9.715
9.715
270,082
-0.07(-0.68%)
Dec 23, 2015
9.782
9.816
9.657
9.782
771,207
+0.03(+0.34%)
Dec 22, 2015
9.749
9.782
9.585
9.749
787,848
+0.05(+0.52%)
Dec 21, 2015
9.874
9.933
9.623
9.698
909,152
-0.15(-1.53%)
Dec 18, 2015
9.497
10.16
8.631
9.849
5,083,795
+0.35(+3.70%)
Dec 17, 2015
9.397
9.539
9.162
9.497
2,048,139
+0.12(+1.25%)
Dec 16, 2015
9.288
9.456
9.263
9.380
2,096,344
+0.17(+1.82%)
Dec 15, 2015
9.246
9.414
9.188
9.213
1,939,704
+0.01(+0.09%)
Dec 14, 2015
9.129
9.330
9.112
9.204
1,539,493
+0.11(+1.20%)
Dec 11, 2015
9.397
9.472
9.062
9.095
1,258,406
-0.37(-3.89%)
Dec 10, 2015
9.414
9.598
9.372
9.464
1,043,990
+0.03(+0.36%)
Dec 09, 2015
9.682
9.690
9.255
9.430
848,314
-0.33(-3.35%)
Dec 08, 2015
9.631
9.824
9.564
9.757
1,488,643
+0.04(+0.43%)
Dec 07, 2015
10.00
10.00
9.707
9.715
851,184
-0.31(-3.09%)
Dec 04, 2015
9.757
10.03
9.723
10.03
735,210
+0.26(+2.66%)
Dec 03, 2015
10.15
10.21
9.765
9.765
901,290
-0.35(-3.48%)
Dec 02, 2015
10.37
10.40
10.10
10.12
722,447
-0.25(-2.42%)
Dec 01, 2015
10.29
10.39
10.01
10.37
1,529,395
+0.15(+1.47%)
Nov 30, 2015
10.32
10.47
10.19
10.22
1,334,710
-0.05(-0.49%)
Nov 27, 2015
10.23
10.39
10.23
10.27
328,607
+0.00(+0.00%)
Nov 25, 2015
10.26
10.27
10.27
10.27
751,623
+0.01(+0.08%)
Nov 24, 2015
10.28
10.38
10.18
10.26
690,640
-0.04(-0.41%)
Nov 23, 2015
10.28
10.57
10.25
10.30
817,238
-0.03(-0.24%)
Nov 20, 2015
10.37
10.43
10.21
10.33
1,214,141
+0.03(+0.33%)
Nov 19, 2015
10.38
10.44
10.15
10.29
916,230
-0.13(-1.21%)
Nov 18, 2015
10.20
10.42
10.16
10.42
1,392,008
+0.23(+2.30%)
Nov 17, 2015
10.11
10.30
9.874
10.18
1,079,836
+0.13(+1.25%)
Nov 16, 2015
9.908
10.20
9.899
10.06
1,634,428
+0.12(+1.18%)
Nov 13, 2015
9.514
9.971
9.497
9.941
1,561,109
+0.36(+3.76%)
Nov 12, 2015
9.539
9.682
9.472
9.581
1,207,980
-0.01(-0.09%)
Nov 11, 2015
9.673
9.841
9.481
9.590
1,413,354
-0.03(-0.26%)
Nov 10, 2015
9.506
9.623
9.288
9.615
891,721
+0.11(+1.15%)
Nov 09, 2015
9.631
9.640
9.405
9.506
1,245,346
-0.11(-1.13%)
Nov 06, 2015
9.271
9.648
9.146
9.615
2,147,834
+0.29(+3.10%)
Nov 05, 2015
9.456
9.771
9.062
9.326
953,190
-0.14(-1.46%)
Nov 04, 2015
8.693
9.598
8.501
9.464
2,059,057
-0.17(-1.74%)
Nov 03, 2015
9.757
9.887
9.422
9.631
1,992,279
+0.05(+0.52%)
Nov 02, 2015
9.573
9.866
9.514
9.581
2,783,950
+0.07(+0.70%)
Oct 30, 2015
9.397
9.598
9.313
9.514
1,461,852
+0.13(+1.43%)
Oct 29, 2015
9.858
9.933
9.280
9.380
2,304,939
-0.48(-4.84%)
Oct 28, 2015
9.548
9.866
9.322
9.858
1,993,059
+0.31(+3.25%)
Oct 27, 2015
9.263
9.564
9.246
9.548
983,325
+0.28(+3.07%)
Oct 26, 2015
9.330
9.770
9.221
9.263
1,124,910
-0.12(-1.25%)
Oct 23, 2015
9.732
9.891
9.343
9.380
1,943,200
-0.31(-3.20%)
Oct 22, 2015
9.673
9.816
9.414
9.690
1,803,550
+0.06(+0.61%)
Oct 21, 2015
9.497
9.740
9.263
9.631
1,404,916
+0.22(+2.31%)
Oct 20, 2015
9.573
9.623
9.271
9.414
1,210,025
-0.17(-1.75%)
Oct 19, 2015
9.682
9.832
9.296
9.581
1,474,585
-0.08(-0.87%)
Oct 16, 2015
9.590
9.765
9.472
9.665
1,375,199
+0.07(+0.70%)
Oct 15, 2015
9.079
9.598
9.020
9.598
1,879,046
+0.52(+5.72%)
Oct 14, 2015
9.062
9.330
8.920
9.079
1,367,906
+0.10(+1.12%)
Oct 13, 2015
9.313
9.514
8.978
8.978
1,937,553
-0.36(-3.86%)
Oct 12, 2015
9.531
9.623
9.162
9.338
1,064,747
-0.18(-1.85%)
Oct 09, 2015
9.347
9.673
9.238
9.514
1,895,120
+0.20(+2.16%)
Oct 08, 2015
9.389
9.514
9.079
9.313
1,708,923
-0.05(-0.54%)
Oct 07, 2015
9.539
9.690
9.146
9.363
1,791,730
-0.06(-0.62%)
Oct 06, 2015
9.280
9.539
9.087
9.422
3,628,975
+0.11(+1.17%)
Oct 05, 2015
9.221
9.531
9.003
9.313
1,888,411
+0.04(+0.45%)
Oct 02, 2015
8.618
9.288
8.568
9.271
1,503,698
+0.51(+5.83%)
Oct 01, 2015
8.710
8.769
8.417
8.760
2,328,306
+0.03(+0.38%)
Sep 30, 2015
8.317
8.777
8.317
8.727
1,765,812
+0.49(+6.00%)
Sep 29, 2015
8.375
8.794
8.183
8.233
2,127,585
-0.13(-1.60%)
Sep 28, 2015
8.618
8.735
8.325
8.367
2,154,370
-0.28(-3.20%)
Sep 25, 2015
9.162
9.238
8.375
8.643
2,371,789
-0.40(-4.44%)
Sep 24, 2015
9.129
9.213
8.786
9.045
1,155,189
-0.12(-1.28%)
Sep 23, 2015
9.271
9.430
9.054
9.162
1,025,415
-0.07(-0.73%)
Sep 22, 2015
9.263
9.497
9.079
9.229
2,008,630
-0.16(-1.69%)
Sep 21, 2015
9.858
9.992
9.280
9.389
2,690,189
-0.38(-3.86%)
Sep 18, 2015
9.774
9.941
9.665
9.765
2,108,531
-0.15(-1.52%)
Sep 17, 2015
9.556
9.958
9.531
9.916
1,672,222
+0.33(+3.41%)
Sep 16, 2015
9.598
9.740
9.405
9.590
1,037,582
-0.03(-0.26%)
Sep 15, 2015
9.724
9.791
9.569
9.615
762,084
-0.11(-1.12%)
Sep 14, 2015
9.807
9.866
9.430
9.724
844,883
-0.01(-0.09%)
Sep 11, 2015
9.213
9.749
9.146
9.732
1,652,472
+0.42(+4.50%)
Sep 10, 2015
9.255
9.389
9.188
9.313
997,957
+0.04(+0.45%)
Sep 09, 2015
9.581
9.623
9.246
9.271
1,376,913
-0.25(-2.64%)
Sep 08, 2015
9.405
9.539
9.229
9.523
1,623,191
+0.28(+2.99%)
Sep 04, 2015
8.819
9.246
9.246
9.246
2,105,619
+0.30(+3.37%)
Sep 03, 2015
9.363
9.363
8.928
8.945
1,295,522
-0.36(-3.87%)
Sep 02, 2015
9.347
9.397
9.062
9.305
1,536,892
+0.09(+1.00%)
Sep 01, 2015
9.104
9.263
8.987
9.213
2,213,120
+0.00(+0.00%)
Aug 31, 2015
9.422
9.477
9.154
9.213
1,173,411
-0.23(-2.40%)
Aug 28, 2015
9.213
9.456
9.129
9.439
1,819,424
+0.18(+1.99%)
Aug 27, 2015
9.296
9.414
9.003
9.255
1,817,832
+0.04(+0.45%)
Aug 26, 2015
9.095
9.221
8.827
9.213
1,854,999
+0.34(+3.87%)
Aug 25, 2015
9.405
9.405
8.844
8.869
2,229,550
-0.12(-1.30%)
Aug 24, 2015
8.710
9.338
8.501
8.987
2,590,116
-0.18(-2.01%)
Aug 21, 2015
8.911
9.489
9.162
9.171
2,448,397
+0.01(+0.09%)
Aug 20, 2015
9.456
9.640
9.154
9.162
1,694,116
-0.39(-4.12%)
Aug 19, 2015
9.657
9.774
9.535
9.556
1,159,408
-0.16(-1.64%)
Aug 18, 2015
9.690
9.782
9.598
9.715
1,191,229
-0.03(-0.26%)
Aug 17, 2015
9.623
9.824
9.506
9.740
1,911,591
+0.09(+0.91%)
Aug 14, 2015
9.623
9.807
9.414
9.652
1,763,543
-0.02(-0.22%)
Aug 13, 2015
9.564
9.765
9.405
9.673
2,179,873
+0.17(+1.76%)
Aug 12, 2015
9.372
9.581
9.217
9.506
1,529,289
+0.06(+0.62%)
Aug 11, 2015
9.204
9.585
9.204
9.447
1,574,401
+0.07(+0.71%)
Aug 10, 2015
9.246
9.456
9.246
9.380
1,373,440
+0.21(+2.28%)
Aug 07, 2015
9.070
9.204
8.601
9.171
2,277,961
+0.06(+0.64%)
Aug 06, 2015
8.719
9.213
8.626
9.112
4,879,571
+0.13(+1.49%)
Aug 05, 2015
8.936
9.196
8.819
8.978
3,421,669
+0.08(+0.94%)
Aug 04, 2015
8.861
9.045
8.802
8.894
1,630,459
+0.07(+0.76%)
Aug 03, 2015
8.744
8.869
8.593
8.827
3,923,681
+0.08(+0.86%)
Jul 31, 2015
8.786
9.020
8.710
8.752
1,483,222
-0.02(-0.19%)
Jul 30, 2015
8.769
8.869
8.652
8.769
1,652,258
+0.06(+0.67%)
Jul 29, 2015
8.819
8.878
8.543
8.710
3,984,161
-0.11(-1.23%)
Jul 28, 2015
8.819
8.920
8.719
8.819
2,286,661
+0.07(+0.77%)
Jul 27, 2015
8.911
9.012
8.534
8.752
2,319,869
-0.22(-2.43%)
Jul 24, 2015
9.472
9.606
8.861
8.970
2,704,901
-0.59(-6.13%)
Jul 23, 2015
9.531
9.757
9.405
9.556
1,491,486
+0.06(+0.62%)
Jul 22, 2015
9.305
9.548
9.062
9.497
2,256,473
+0.04(+0.44%)
Jul 21, 2015
9.338
9.472
9.296
9.456
2,075,349
+0.09(+0.98%)
Jul 20, 2015
9.481
9.606
9.263
9.363
2,055,855
-0.10(-1.06%)
Jul 17, 2015
9.640
9.724
9.338
9.464
1,883,674
-0.17(-1.74%)
Jul 16, 2015
9.615
9.740
9.548
9.631
1,324,448
+0.08(+0.79%)
Jul 15, 2015
9.690
9.891
9.531
9.556
1,283,835
-0.10(-1.04%)
Jul 14, 2015
9.598
9.724
9.573
9.657
2,207,922
+0.09(+0.96%)
Jul 13, 2015
9.673
9.791
9.497
9.564
1,940,334
-0.02(-0.17%)
Jul 10, 2015
9.774
9.874
9.531
9.581
1,624,819
-0.05(-0.52%)
Jul 09, 2015
10.11
10.23
9.581
9.631
1,784,576
-0.30(-3.04%)
Jul 08, 2015
10.15
10.29
9.916
9.933
2,831,817
-0.28(-2.79%)
Jul 07, 2015
10.14
10.28
9.983
10.22
1,862,468
+0.04(+0.41%)
Jul 06, 2015
10.01
10.35
10.01
10.18
1,265,973
+0.08(+0.75%)
Jul 02, 2015
10.14
10.10
10.10
10.10
1,653,928
-0.01(-0.08%)
Jul 01, 2015
10.23
10.26
10.04
10.11
1,918,664
+0.01(+0.08%)
Jun 30, 2015
9.841
10.14
9.698
10.10
2,100,120
+0.39(+4.06%)
Jun 29, 2015
9.941
10.04
9.690
9.707
1,543,315
-0.36(-3.62%)
Jun 26, 2015
10.23
10.32
9.895
10.07
1,441,389
-0.10(-0.95%)
Jun 25, 2015
10.11
10.24
10.04
10.17
2,258,969
+0.10(+1.00%)
Jun 24, 2015
10.08
10.15
9.950
10.07
1,392,164
-0.08(-0.74%)
Jun 23, 2015
10.32
10.35
10.05
10.14
1,258,751
-0.18(-1.78%)
Jun 22, 2015
10.11
10.33
10.03
10.33
1,851,688
+0.28(+2.84%)
Jun 19, 2015
10.03
10.03
9.816
10.04
2,227,993
-0.01(-0.08%)
Jun 18, 2015
9.992
10.09
9.899
10.05
1,973,371
+0.16(+1.61%)
Jun 17, 2015
9.916
10.36
9.799
9.891
5,060,307
-0.33(-3.20%)
Jun 16, 2015
10.13
10.26
9.983
10.22
1,254,048
+0.12(+1.16%)
Jun 15, 2015
10.07
10.23
9.916
10.10
1,759,467
-0.07(-0.66%)
Jun 12, 2015
10.39
10.54
10.15
10.17
1,681,232
-0.26(-2.49%)
Jun 11, 2015
10.42
10.52
10.15
10.43
3,281,014
+0.02(+0.16%)
Jun 10, 2015
10.14
10.48
10.02
10.41
11,330,933
+0.13(+1.22%)
Jun 09, 2015
11.24
11.24
10.06
10.28
5,076,443
-1.31(-11.27%)
Jun 08, 2015
11.76
11.88
11.47
11.59
885,764
-0.21(-1.77%)
Jun 05, 2015
11.52
11.83
11.37
11.80
670,552
+0.25(+2.18%)
Jun 04, 2015
11.77
11.77
11.41
11.55
580,758
-0.29(-2.47%)
Jun 03, 2015
11.59
11.89
11.47
11.84
621,998
+0.32(+2.76%)
Jun 02, 2015
11.37
11.71
11.34
11.52
769,205
+0.10(+0.88%)
Jun 01, 2015
11.90
11.90
11.25
11.42
939,925
-0.39(-3.33%)
May 29, 2015
11.55
11.96
11.55
11.82
1,071,566
+0.24(+2.10%)
May 28, 2015
11.61
11.71
11.45
11.57
530,075
-0.09(-0.79%)
May 27, 2015
11.55
11.71
11.32
11.67
567,561
+0.16(+1.42%)
May 26, 2015
11.51
11.64
11.31
11.50
625,564
-0.08(-0.69%)
May 22, 2015
11.51
11.58
11.58
11.58
434,019
+0.04(+0.36%)
May 21, 2015
11.75
11.96
11.43
11.54
723,162
-0.21(-1.82%)
May 20, 2015
11.83
11.89
11.34
11.75
1,493,923
-0.06(-0.53%)
May 19, 2015
11.97
12.14
11.78
11.82
1,080,523
-0.16(-1.33%)
May 18, 2015
11.88
12.07
11.80
11.98
713,141
+0.02(+0.14%)
May 15, 2015
11.97
12.10
11.73
11.96
1,021,262
+0.00(+0.00%)
May 14, 2015
11.59
12.01
11.37
11.96
921,012
+0.46(+4.01%)
May 13, 2015
11.50
11.62
11.37
11.50
910,992
+0.04(+0.37%)
May 12, 2015
11.66
11.71
11.32
11.46
1,143,280
-0.33(-2.77%)
May 11, 2015
12.01
12.09
11.78
11.78
680,383
-0.22(-1.81%)
May 08, 2015
11.55
12.08
11.52
12.00
1,181,566
+0.61(+5.37%)
May 07, 2015
11.56
11.90
11.06
11.39
1,635,466
-0.23(-1.95%)
May 06, 2015
10.80
11.64
10.80
11.62
3,038,635
+0.32(+2.82%)
May 05, 2015
11.61
11.65
11.21
11.30
1,291,375
-0.33(-2.81%)
May 04, 2015
11.68
11.93
11.46
11.62
1,118,219
-0.03(-0.29%)
May 01, 2015
11.48
11.83
11.47
11.66
871,566
+0.22(+1.90%)
Apr 30, 2015
11.81
11.95
11.28
11.44
1,609,662
-0.49(-4.07%)
Apr 29, 2015
11.98
12.23
11.76
11.93
1,178,165
-0.17(-1.39%)
Apr 28, 2015
12.28
12.44
11.62
12.09
1,214,064
-0.13(-1.10%)
Apr 27, 2015
12.94
13.06
12.11
12.23
1,521,203
-0.42(-3.34%)
Apr 24, 2015
12.92
12.92
12.60
12.65
790,057
-0.31(-2.39%)
Apr 23, 2015
12.63
13.01
12.55
12.96
586,166
+0.34(+2.69%)
Apr 22, 2015
12.84
12.93
12.51
12.62
696,257
-0.16(-1.25%)
Apr 21, 2015
12.92
13.02
12.76
12.78
643,977
-0.03(-0.26%)
Apr 20, 2015
12.71
12.96
12.61
12.81
1,093,362
+0.20(+1.59%)
Apr 17, 2015
12.86
12.98
12.38
12.61
1,293,210
-0.44(-3.34%)
Apr 16, 2015
13.04
13.12
12.92
13.05
466,709
-0.02(-0.13%)
Apr 15, 2015
12.84
13.10
12.61
13.07
664,162
+0.31(+2.43%)
Apr 14, 2015
12.89
13.02
12.65
12.76
1,715,898
-0.13(-0.98%)
Apr 13, 2015
13.04
13.19
12.76
12.88
958,324
-0.20(-1.54%)
Apr 10, 2015
12.89
13.12
12.76
13.08
880,553
+0.23(+1.76%)
Apr 09, 2015
13.05
13.22
12.66
12.86
1,390,595
-0.23(-1.73%)
Apr 08, 2015
12.59
13.41
12.56
13.08
1,207,290
+0.54(+4.27%)
Apr 07, 2015
12.80
13.10
12.52
12.55
1,538,658
-0.26(-2.03%)
Apr 06, 2015
13.12
13.37
12.67
12.81
1,759,029
-0.42(-3.17%)
Apr 02, 2015
13.36
13.22
13.22
13.22
935,976
-0.13(-0.94%)
Apr 01, 2015
13.40
13.54
13.07
13.35
1,046,489
-0.05(-0.37%)
Mar 31, 2015
13.71
13.92
13.34
13.40
1,391,726
-0.44(-3.21%)
Mar 30, 2015
13.24
13.90
13.13
13.84
1,535,141
+0.72(+5.49%)
Mar 27, 2015
12.95
13.26
12.86
13.12
2,525,970
+0.19(+1.49%)
Mar 26, 2015
12.55
13.12
12.37
12.93
1,241,853
+0.28(+2.25%)
Mar 25, 2015
13.52
13.62
12.50
12.65
1,736,848
-0.85(-6.27%)
Mar 24, 2015
13.76
13.86
13.43
13.49
1,009,522
-0.23(-1.65%)
Mar 23, 2015
13.86
13.95
13.27
13.72
1,126,756
-0.18(-1.27%)
Mar 20, 2015
14.14
14.24
13.73
13.89
3,838,422
+0.15(+1.10%)
Mar 19, 2015
13.05
13.91
13.05
13.74
2,077,142
+0.63(+4.79%)
Mar 18, 2015
13.27
13.32
12.91
13.12
931,700
-0.10(-0.76%)
Mar 17, 2015
13.07
13.54
13.01
13.22
1,072,551
+0.13(+1.02%)
Mar 16, 2015
12.68
13.15
12.63
13.08
1,496,162
+0.46(+3.65%)
Mar 13, 2015
13.11
13.33
12.61
12.62
1,110,027
-0.43(-3.27%)
Mar 12, 2015
13.22
13.22
12.89
13.05
878,139
-0.08(-0.57%)
Mar 11, 2015
12.86
13.21
12.62
13.12
601,274
+0.33(+2.55%)
Mar 10, 2015
12.84
13.01
12.54
12.80
1,050,854
-0.27(-2.05%)
Mar 09, 2015
13.29
13.41
12.94
13.07
509,992
-0.18(-1.33%)
Mar 06, 2015
13.12
13.52
12.98
13.24
819,707
+0.04(+0.29%)
Mar 05, 2015
13.01
13.57
12.99
13.20
1,202,113
+0.18(+1.38%)
Mar 04, 2015
12.95
13.29
12.85
13.02
1,071,714
-0.03(-0.19%)
Mar 03, 2015
13.25
13.30
12.90
13.05
541,913
-0.24(-1.83%)
Mar 02, 2015
12.92
13.41
12.92
13.29
735,280
+0.35(+2.72%)
Feb 27, 2015
13.38
13.51
12.82
12.94
827,955
-0.49(-3.62%)
Feb 26, 2015
13.33
13.57
13.05
13.43
573,848
+0.08(+0.56%)
Feb 25, 2015
13.01
13.57
12.97
13.35
1,080,555
+0.33(+2.57%)
Feb 24, 2015
13.53
13.69
12.89
13.02
1,450,379
-0.56(-4.13%)
Feb 23, 2015
12.99
13.78
12.99
13.58
1,655,353
+0.47(+3.58%)
Feb 20, 2015
13.02
13.19
12.91
13.11
903,702
+0.11(+0.84%)
Feb 19, 2015
13.05
13.25
12.93
13.00
1,047,508
-0.08(-0.64%)
Feb 18, 2015
12.91
13.11
12.76
13.08
1,045,288
+0.18(+1.36%)
Feb 17, 2015
12.75
13.38
12.75
12.91
1,168,711
+0.22(+1.72%)
Feb 13, 2015
13.27
12.69
12.69
12.69
2,096,305
-0.71(-5.31%)
Feb 12, 2015
13.23
13.45
12.96
13.40
1,555,760
+0.30(+2.30%)
Feb 11, 2015
13.45
13.84
13.03
13.10
1,145,660
-0.34(-2.55%)
Feb 10, 2015
13.54
13.91
13.34
13.44
840,472
+0.05(+0.37%)
Feb 09, 2015
13.53
13.81
13.36
13.39
1,181,730
+0.00(+0.00%)
Feb 06, 2015
13.23
13.69
13.13
13.39
1,464,261
+0.42(+3.23%)
Feb 05, 2015
12.70
13.16
12.70
12.97
1,132,646
+0.28(+2.21%)
Feb 04, 2015
12.78
13.27
12.04
12.69
1,771,876
-0.08(-0.62%)
Feb 03, 2015
12.66
12.85
12.19
12.77
821,027
+0.14(+1.13%)
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
.