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
Axogen Inc
(NQ:
AXGN
)
6.830
-0.170 (-2.43%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2017
10.30
11.00
10.10
10.90
308,052
+0.65(+6.34%)
Jan 30, 2017
10.35
10.55
10.11
10.25
254,503
-0.10(-0.97%)
Jan 27, 2017
10.00
10.40
9.900
10.35
129,069
+0.45(+4.55%)
Jan 26, 2017
10.00
10.10
9.850
9.900
92,591
-0.10(-1.00%)
Jan 25, 2017
10.15
10.30
9.875
10.00
129,470
-0.10(-0.99%)
Jan 24, 2017
10.15
10.15
9.850
10.10
78,760
+0.00(+0.00%)
Jan 23, 2017
9.700
10.15
8.750
10.10
190,979
+0.30(+3.06%)
Jan 20, 2017
9.900
10.00
9.800
9.800
75,720
-0.10(-1.01%)
Jan 19, 2017
10.00
10.01
9.875
9.900
102,787
-0.10(-1.00%)
Jan 18, 2017
10.25
10.40
9.950
10.00
95,444
-0.20(-1.96%)
Jan 17, 2017
10.55
10.65
10.10
10.20
149,682
-0.25(-2.39%)
Jan 13, 2017
10.45
10.45
10.45
0
+0.45(+4.50%)
Jan 12, 2017
10.35
10.40
9.950
10.00
168,354
-0.25(-2.44%)
Jan 11, 2017
10.30
10.40
9.850
10.25
189,539
+0.05(+0.49%)
Jan 10, 2017
10.25
10.50
9.775
10.20
326,469
-0.10(-0.97%)
Jan 09, 2017
9.400
10.45
9.400
10.30
891,353
+1.00(+10.75%)
Jan 06, 2017
8.800
9.300
8.800
9.300
512,124
+0.50(+5.68%)
Jan 05, 2017
8.850
8.950
8.750
8.800
84,508
-0.15(-1.68%)
Jan 04, 2017
8.950
9.000
8.750
8.950
79,692
+0.05(+0.56%)
Jan 03, 2017
9.100
9.100
8.800
8.900
173,010
-0.10(-1.11%)
Dec 30, 2016
9.000
9.000
9.000
0
+0.05(+0.56%)
Dec 29, 2016
8.550
9.050
8.350
8.950
241,701
+0.45(+5.29%)
Dec 28, 2016
8.500
8.600
8.350
8.500
150,889
+0.00(+0.00%)
Dec 27, 2016
8.400
8.600
8.350
8.500
133,580
+0.00(+0.00%)
Dec 23, 2016
8.500
8.500
8.500
0
-0.05(-0.58%)
Dec 22, 2016
8.600
8.750
8.500
8.550
79,939
-0.10(-1.16%)
Dec 21, 2016
8.750
8.750
8.550
8.650
104,592
+0.00(+0.00%)
Dec 20, 2016
8.650
8.700
8.600
8.650
84,252
+0.10(+1.17%)
Dec 19, 2016
8.750
8.825
8.550
8.550
78,200
-0.25(-2.84%)
Dec 16, 2016
8.850
9.100
8.750
8.800
228,135
-0.05(-0.56%)
Dec 15, 2016
8.750
8.900
8.600
8.850
120,362
+0.15(+1.72%)
Dec 14, 2016
8.800
8.950
8.650
8.700
82,403
-0.20(-2.25%)
Dec 13, 2016
8.450
8.925
8.250
8.900
139,816
+0.50(+5.95%)
Dec 12, 2016
8.200
8.550
8.150
8.400
141,792
+0.15(+1.82%)
Dec 09, 2016
8.400
8.550
8.225
8.250
153,846
-0.10(-1.20%)
Dec 08, 2016
8.350
8.550
8.300
8.350
201,167
+0.00(+0.00%)
Dec 07, 2016
8.425
8.425
8.200
8.350
142,142
-0.10(-1.18%)
Dec 06, 2016
8.450
8.500
8.250
8.450
69,710
+0.05(+0.60%)
Dec 05, 2016
8.150
8.500
8.150
8.400
112,006
+0.30(+3.70%)
Dec 02, 2016
8.200
8.400
8.050
8.100
85,070
-0.10(-1.22%)
Dec 01, 2016
8.400
8.500
8.050
8.200
269,315
-0.15(-1.80%)
Nov 30, 2016
8.550
8.550
8.300
8.350
133,799
-0.10(-1.18%)
Nov 29, 2016
8.550
8.625
8.300
8.450
158,291
+0.00(+0.00%)
Nov 28, 2016
8.750
8.900
8.450
8.450
268,807
-0.35(-3.98%)
Nov 25, 2016
8.800
8.900
8.750
8.800
111,646
+0.05(+0.57%)
Nov 23, 2016
8.750
8.750
8.750
0
+0.10(+1.16%)
Nov 22, 2016
9.000
9.000
8.600
8.650
514,511
+0.10(+1.17%)
Nov 21, 2016
8.950
8.950
8.500
8.550
200,932
-0.35(-3.93%)
Nov 18, 2016
8.750
8.900
8.750
8.900
156,153
+0.15(+1.71%)
Nov 17, 2016
8.650
8.800
8.550
8.750
196,130
+0.15(+1.74%)
Nov 16, 2016
8.600
8.650
8.450
8.600
88,758
+0.00(+0.00%)
Nov 15, 2016
8.500
8.650
8.400
8.600
126,973
+0.05(+0.58%)
Nov 14, 2016
8.650
8.650
8.450
8.550
125,143
+0.00(+0.00%)
Nov 11, 2016
8.200
8.650
8.000
8.550
216,715
+0.35(+4.27%)
Nov 10, 2016
8.350
8.450
8.050
8.200
260,949
+0.05(+0.61%)
Nov 09, 2016
7.750
8.200
7.650
8.150
365,057
+0.25(+3.16%)
Nov 08, 2016
7.800
7.950
7.700
7.900
191,797
+0.10(+1.28%)
Nov 07, 2016
8.150
8.150
7.700
7.800
391,675
-0.25(-3.11%)
Nov 04, 2016
8.350
8.350
7.950
8.050
446,083
-0.55(-6.40%)
Nov 03, 2016
8.750
9.161
8.050
8.600
426,060
-0.50(-5.49%)
Nov 02, 2016
8.750
9.200
8.600
9.100
268,132
+0.35(+4.00%)
Nov 01, 2016
8.900
8.900
8.500
8.750
147,668
-0.10(-1.13%)
Oct 31, 2016
8.900
9.083
8.800
8.850
311,414
-0.05(-0.56%)
Oct 28, 2016
8.850
9.000
8.750
8.900
184,760
+0.10(+1.14%)
Oct 27, 2016
8.850
8.900
8.750
8.800
122,413
+0.00(+0.00%)
Oct 26, 2016
8.950
9.000
8.750
8.800
150,863
-0.10(-1.12%)
Oct 25, 2016
8.950
9.000
8.800
8.900
85,667
-0.05(-0.56%)
Oct 24, 2016
8.950
9.099
8.800
8.950
129,404
+0.00(+0.00%)
Oct 21, 2016
8.950
9.000
8.800
8.950
82,907
+0.00(+0.00%)
Oct 20, 2016
8.900
9.050
8.875
8.950
189,943
+0.05(+0.56%)
Oct 19, 2016
8.800
8.950
8.750
8.900
77,590
+0.15(+1.71%)
Oct 18, 2016
8.700
8.850
8.700
8.750
57,446
+0.05(+0.57%)
Oct 17, 2016
8.750
8.750
8.700
8.700
74,862
-0.02(-0.23%)
Oct 14, 2016
8.560
8.750
8.300
8.720
292,026
+0.00(+0.00%)
Oct 13, 2016
8.560
8.720
8.490
8.720
125,624
+0.10(+1.16%)
Oct 12, 2016
8.660
8.730
8.600
8.620
115,920
-0.12(-1.37%)
Oct 11, 2016
8.990
9.050
8.562
8.740
212,509
-0.31(-3.43%)
Oct 10, 2016
9.250
9.250
8.950
9.050
168,768
-0.10(-1.09%)
Oct 07, 2016
8.080
9.280
8.050
9.150
1,242,172
+0.91(+11.04%)
Oct 06, 2016
8.490
8.490
8.210
8.240
114,440
-0.21(-2.49%)
Oct 05, 2016
8.690
8.700
8.430
8.450
108,470
-0.15(-1.74%)
Oct 04, 2016
8.980
8.980
8.580
8.600
55,409
-0.32(-3.59%)
Oct 03, 2016
8.950
9.030
8.880
8.920
116,868
-0.11(-1.22%)
Sep 30, 2016
8.750
9.130
8.750
9.030
345,922
+0.28(+3.20%)
Sep 29, 2016
8.860
8.860
8.540
8.750
82,242
-0.11(-1.24%)
Sep 28, 2016
8.880
8.930
8.600
8.860
62,585
+0.03(+0.34%)
Sep 27, 2016
8.680
8.960
8.680
8.830
86,496
+0.21(+2.44%)
Sep 26, 2016
8.830
8.830
8.620
8.620
55,939
-0.24(-2.71%)
Sep 23, 2016
9.190
9.190
8.830
8.860
48,623
-0.33(-3.59%)
Sep 22, 2016
8.730
9.210
8.730
9.190
149,840
+0.57(+6.61%)
Sep 21, 2016
8.300
8.640
8.120
8.620
67,635
+0.34(+4.11%)
Sep 20, 2016
8.510
8.620
8.120
8.280
140,097
-0.23(-2.70%)
Sep 19, 2016
8.580
8.730
8.400
8.510
74,634
-0.06(-0.70%)
Sep 16, 2016
8.400
8.620
8.340
8.570
142,117
+0.23(+2.76%)
Sep 15, 2016
8.440
8.510
8.310
8.340
87,209
+0.09(+1.09%)
Sep 14, 2016
8.200
8.360
8.170
8.250
40,742
+0.06(+0.73%)
Sep 13, 2016
8.440
8.482
8.140
8.190
52,284
-0.23(-2.73%)
Sep 12, 2016
8.050
8.490
7.810
8.420
157,015
+0.12(+1.45%)
Sep 09, 2016
9.330
9.330
8.220
8.300
367,354
-1.06(-11.32%)
Sep 08, 2016
8.960
9.880
8.960
9.360
327,349
+0.36(+4.00%)
Sep 07, 2016
8.890
9.155
8.890
9.000
120,203
+0.06(+0.67%)
Sep 06, 2016
8.900
9.050
8.760
8.940
133,780
+0.05(+0.56%)
Sep 02, 2016
9.060
8.890
8.890
8.890
86,000
-0.10(-1.11%)
Sep 01, 2016
8.990
9.030
8.720
8.990
119,112
-0.02(-0.22%)
Aug 31, 2016
9.170
9.170
8.840
9.010
125,560
-0.08(-0.88%)
Aug 30, 2016
8.870
9.200
8.770
9.090
199,146
+0.14(+1.56%)
Aug 29, 2016
8.790
8.980
8.610
8.950
74,469
+0.09(+1.02%)
Aug 26, 2016
8.830
8.970
8.780
8.860
33,303
+0.01(+0.11%)
Aug 25, 2016
8.780
8.880
8.620
8.850
82,132
+0.03(+0.34%)
Aug 24, 2016
8.970
9.050
8.770
8.820
113,732
-0.12(-1.34%)
Aug 23, 2016
8.890
9.050
8.864
8.940
71,416
+0.01(+0.11%)
Aug 22, 2016
9.090
9.170
8.830
8.930
115,989
-0.09(-1.00%)
Aug 19, 2016
8.970
9.180
8.890
9.020
200,187
+0.05(+0.56%)
Aug 18, 2016
8.920
8.970
8.878
8.970
109,922
+0.00(+0.00%)
Aug 17, 2016
8.790
9.000
8.690
8.970
142,276
+0.21(+2.40%)
Aug 16, 2016
8.900
8.980
8.550
8.760
173,053
-0.15(-1.68%)
Aug 15, 2016
8.980
9.240
8.880
8.910
287,177
-0.16(-1.76%)
Aug 12, 2016
9.010
9.160
8.940
9.070
202,406
+0.12(+1.34%)
Aug 11, 2016
8.270
9.100
8.160
8.950
386,886
+0.69(+8.35%)
Aug 10, 2016
8.290
8.420
8.093
8.260
207,553
-0.04(-0.48%)
Aug 09, 2016
8.390
8.500
8.160
8.300
238,786
-0.14(-1.66%)
Aug 08, 2016
8.620
8.750
8.330
8.440
316,166
-0.09(-1.06%)
Aug 05, 2016
8.450
8.700
8.320
8.530
451,520
+0.16(+1.91%)
Aug 04, 2016
8.040
8.940
7.930
8.370
1,550,651
+1.19(+16.57%)
Aug 03, 2016
6.690
7.210
6.510
7.180
344,040
+0.49(+7.32%)
Aug 02, 2016
6.600
6.760
6.520
6.690
227,077
+0.05(+0.75%)
Aug 01, 2016
6.680
6.770
6.600
6.640
108,305
-0.08(-1.19%)
Jul 29, 2016
6.800
6.849
6.650
6.720
213,088
+0.00(+0.00%)
Jul 28, 2016
6.720
6.760
6.520
6.720
187,726
+0.00(+0.00%)
Jul 27, 2016
6.640
6.800
6.480
6.720
123,994
+0.08(+1.20%)
Jul 26, 2016
6.520
6.670
6.450
6.640
206,898
+0.15(+2.31%)
Jul 25, 2016
6.570
6.680
6.410
6.490
124,697
-0.12(-1.82%)
Jul 22, 2016
6.610
6.710
6.510
6.610
87,844
-0.03(-0.45%)
Jul 21, 2016
6.970
7.030
6.480
6.640
287,700
-0.35(-5.01%)
Jul 20, 2016
6.910
7.020
6.800
6.990
116,515
+0.15(+2.19%)
Jul 19, 2016
6.800
6.920
6.710
6.840
71,956
-0.01(-0.15%)
Jul 18, 2016
6.870
6.990
6.720
6.850
198,101
-0.07(-1.01%)
Jul 15, 2016
7.680
7.680
6.850
6.920
449,821
-0.71(-9.31%)
Jul 14, 2016
7.820
7.890
7.570
7.630
394,249
-0.15(-1.93%)
Jul 13, 2016
7.700
7.810
7.610
7.780
232,086
+0.13(+1.70%)
Jul 12, 2016
7.890
7.950
7.640
7.650
425,910
-0.21(-2.67%)
Jul 11, 2016
7.730
7.970
7.675
7.860
310,118
+0.22(+2.88%)
Jul 08, 2016
7.310
7.660
7.230
7.640
332,291
+0.41(+5.67%)
Jul 07, 2016
7.130
7.345
7.030
7.230
135,217
+0.11(+1.54%)
Jul 05, 2016
6.960
7.250
6.900
7.120
178,959
+0.15(+2.15%)
Jul 01, 2016
6.900
6.970
6.970
6.970
190,400
+0.09(+1.31%)
Jun 30, 2016
6.700
6.880
6.550
6.880
172,076
+0.23(+3.46%)
Jun 29, 2016
6.630
6.780
6.500
6.650
175,654
+0.07(+1.06%)
Jun 28, 2016
6.300
6.830
6.300
6.580
364,547
+0.34(+5.45%)
Jun 27, 2016
6.170
6.350
6.170
6.240
178,702
+0.02(+0.32%)
Jun 24, 2016
6.160
6.320
6.010
6.220
2,577,324
-0.10(-1.58%)
Jun 23, 2016
6.380
6.400
6.240
6.320
232,209
+0.02(+0.32%)
Jun 22, 2016
6.300
6.402
6.120
6.300
294,208
+0.00(+0.00%)
Jun 21, 2016
6.300
6.330
5.950
6.300
360,158
+0.18(+2.94%)
Jun 20, 2016
5.860
6.260
5.860
6.120
574,620
+0.22(+3.73%)
Jun 17, 2016
5.610
5.900
5.550
5.900
402,017
+0.24(+4.24%)
Jun 16, 2016
5.610
5.670
5.550
5.660
75,826
+0.03(+0.53%)
Jun 15, 2016
5.570
5.680
5.520
5.630
53,421
+0.10(+1.81%)
Jun 14, 2016
5.620
5.670
5.360
5.530
102,758
-0.12(-2.12%)
Jun 13, 2016
5.800
5.875
5.610
5.650
111,908
-0.12(-2.08%)
Jun 10, 2016
5.860
5.860
5.730
5.770
57,595
-0.07(-1.20%)
Jun 09, 2016
5.820
5.870
5.810
5.840
61,205
+0.02(+0.34%)
Jun 08, 2016
5.810
5.890
5.750
5.820
81,591
+0.04(+0.69%)
Jun 07, 2016
5.800
5.880
5.760
5.780
72,593
-0.05(-0.86%)
Jun 06, 2016
5.810
5.890
5.710
5.830
77,959
+0.11(+1.92%)
Jun 03, 2016
5.780
5.800
5.670
5.720
105,554
-0.03(-0.52%)
Jun 02, 2016
5.660
5.750
5.660
5.750
46,804
+0.02(+0.35%)
Jun 01, 2016
5.550
5.750
5.510
5.730
56,805
+0.17(+3.06%)
May 31, 2016
5.600
5.687
5.500
5.560
36,131
+0.00(+0.00%)
May 27, 2016
5.460
5.560
5.560
5.560
54,300
+0.11(+2.02%)
May 26, 2016
5.370
5.500
5.350
5.450
27,322
+0.05(+0.93%)
May 25, 2016
5.420
5.530
5.303
5.400
88,251
-0.05(-0.92%)
May 24, 2016
5.440
5.490
5.380
5.450
53,460
+0.00(+0.00%)
May 23, 2016
5.450
5.470
5.370
5.450
33,121
+0.00(+0.00%)
May 20, 2016
5.290
5.500
5.250
5.450
46,043
+0.21(+4.01%)
May 19, 2016
5.370
5.420
5.230
5.240
82,188
-0.13(-2.42%)
May 18, 2016
5.280
5.400
5.262
5.370
142,618
+0.09(+1.70%)
May 17, 2016
5.440
5.460
5.260
5.280
113,918
-0.15(-2.76%)
May 16, 2016
5.360
5.480
5.271
5.430
87,587
+0.11(+2.07%)
May 13, 2016
5.450
5.540
5.270
5.320
154,187
-0.17(-3.10%)
May 12, 2016
5.676
5.680
5.420
5.490
98,088
-0.19(-3.35%)
May 11, 2016
5.700
5.760
5.630
5.680
36,340
-0.01(-0.18%)
May 10, 2016
5.790
5.845
5.600
5.690
64,632
-0.12(-2.07%)
May 09, 2016
5.590
5.890
5.460
5.810
117,394
+0.16(+2.83%)
May 06, 2016
5.680
5.800
5.570
5.650
44,623
-0.01(-0.18%)
May 05, 2016
5.720
5.950
5.560
5.660
126,759
-0.09(-1.57%)
May 04, 2016
5.720
5.850
5.610
5.750
100,437
+0.07(+1.23%)
May 03, 2016
5.720
5.741
5.500
5.680
102,893
-0.04(-0.70%)
May 02, 2016
5.890
6.020
5.600
5.720
168,381
-0.10(-1.72%)
Apr 29, 2016
5.730
6.080
5.700
5.820
339,229
+0.11(+1.93%)
Apr 28, 2016
5.520
5.930
5.520
5.710
559,480
+0.15(+2.70%)
Apr 27, 2016
5.500
5.575
5.480
5.560
156,609
+0.06(+1.09%)
Apr 26, 2016
5.500
5.536
5.470
5.500
105,707
+0.01(+0.18%)
Apr 25, 2016
5.490
5.540
5.420
5.490
81,120
-0.01(-0.18%)
Apr 22, 2016
5.500
5.680
5.400
5.500
103,472
+0.04(+0.73%)
Apr 21, 2016
5.570
5.605
5.400
5.460
143,359
-0.09(-1.62%)
Apr 20, 2016
5.450
5.730
5.447
5.550
180,437
+0.10(+1.83%)
Apr 19, 2016
5.380
5.670
5.341
5.450
251,919
+0.07(+1.30%)
Apr 18, 2016
5.430
5.455
5.320
5.380
85,161
-0.01(-0.19%)
Apr 15, 2016
5.400
5.455
5.332
5.390
130,934
+0.01(+0.19%)
Apr 14, 2016
5.310
5.490
5.265
5.380
124,874
+0.08(+1.51%)
Apr 13, 2016
5.300
5.380
5.200
5.300
55,865
+0.01(+0.19%)
Apr 12, 2016
5.300
5.300
5.260
5.290
29,792
+0.00(+0.00%)
Apr 11, 2016
5.350
5.350
5.260
5.290
51,501
-0.01(-0.19%)
Apr 08, 2016
5.260
5.540
5.250
5.300
134,844
+0.05(+0.95%)
Apr 07, 2016
5.200
5.310
5.200
5.250
67,200
+0.01(+0.19%)
Apr 06, 2016
5.200
5.280
5.120
5.240
73,852
+0.09(+1.75%)
Apr 05, 2016
5.300
5.300
4.900
5.150
101,847
-0.10(-1.90%)
Apr 04, 2016
5.430
5.440
5.200
5.250
71,700
-0.14(-2.60%)
Apr 01, 2016
5.410
5.460
5.370
5.390
39,774
+0.03(+0.56%)
Mar 31, 2016
5.330
5.510
5.270
5.360
83,446
-0.01(-0.19%)
Mar 30, 2016
5.390
5.415
5.310
5.370
78,008
-0.02(-0.37%)
Mar 29, 2016
5.410
5.410
5.380
5.390
44,218
-0.02(-0.37%)
Mar 28, 2016
5.510
5.580
5.380
5.410
193,704
-0.03(-0.55%)
Mar 24, 2016
5.290
5.440
5.440
5.440
296,800
+0.14(+2.64%)
Mar 23, 2016
5.150
5.310
5.110
5.300
68,671
+0.10(+1.92%)
Mar 22, 2016
5.170
5.220
5.120
5.200
27,642
-0.02(-0.38%)
Mar 21, 2016
5.260
5.290
5.100
5.220
65,249
-0.08(-1.51%)
Mar 18, 2016
5.160
5.370
5.160
5.300
54,244
+0.10(+1.92%)
Mar 17, 2016
5.200
5.230
5.110
5.200
44,205
+0.00(+0.00%)
Mar 16, 2016
5.180
5.210
5.116
5.200
13,168
-0.01(-0.19%)
Mar 15, 2016
5.300
5.340
5.210
5.210
25,282
-0.09(-1.70%)
Mar 14, 2016
5.100
5.350
5.100
5.300
28,481
+0.16(+3.11%)
Mar 11, 2016
5.180
5.350
4.960
5.140
75,837
-0.03(-0.58%)
Mar 10, 2016
5.190
5.350
5.150
5.170
35,100
-0.02(-0.39%)
Mar 09, 2016
5.150
5.200
5.010
5.190
18,401
+0.09(+1.76%)
Mar 08, 2016
5.130
5.180
5.070
5.100
15,918
-0.08(-1.54%)
Mar 07, 2016
5.150
5.240
4.940
5.180
39,684
+0.07(+1.37%)
Mar 04, 2016
5.420
5.420
4.900
5.110
109,097
-0.20(-3.77%)
Mar 03, 2016
5.090
5.384
5.010
5.310
24,120
+0.18(+3.51%)
Mar 02, 2016
5.080
5.150
5.037
5.130
22,272
+0.09(+1.79%)
Mar 01, 2016
5.400
5.500
4.870
5.040
144,319
-0.16(-3.08%)
Feb 29, 2016
5.320
5.320
5.160
5.200
74,627
-0.09(-1.70%)
Feb 26, 2016
5.290
5.370
5.260
5.290
190,771
+0.03(+0.57%)
Feb 25, 2016
5.230
5.300
5.230
5.260
52,563
+0.01(+0.19%)
Feb 24, 2016
5.250
5.275
5.170
5.250
73,106
+0.00(+0.00%)
Feb 23, 2016
5.050
5.290
5.050
5.250
70,560
+0.16(+3.14%)
Feb 22, 2016
5.030
5.100
4.970
5.090
64,102
+0.07(+1.39%)
Feb 19, 2016
4.960
5.050
4.920
5.020
16,217
+0.07(+1.41%)
Feb 18, 2016
4.880
5.000
4.880
4.950
16,311
+0.02(+0.41%)
Feb 17, 2016
4.800
4.980
4.800
4.930
19,520
+0.15(+3.14%)
Feb 16, 2016
4.930
4.930
4.760
4.780
19,792
-0.04(-0.83%)
Feb 12, 2016
5.000
4.820
4.820
4.820
29,300
-0.18(-3.60%)
Feb 11, 2016
4.855
5.060
4.800
5.000
42,856
+0.06(+1.21%)
Feb 10, 2016
4.950
4.950
4.830
4.940
38,268
-0.01(-0.20%)
Feb 09, 2016
4.960
4.960
4.800
4.950
34,407
-0.11(-2.17%)
Feb 08, 2016
5.060
5.060
4.900
5.060
54,109
+0.00(+0.00%)
Feb 05, 2016
5.030
5.070
4.990
5.060
40,495
+0.03(+0.60%)
Feb 04, 2016
5.000
5.068
5.000
5.030
24,333
+0.02(+0.40%)
Feb 03, 2016
5.060
5.060
4.970
5.010
15,566
+0.01(+0.20%)
Feb 02, 2016
5.030
5.100
5.000
5.000
18,332
-0.07(-1.38%)
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
.