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
Freshpet Inc CS
(NQ:
FRPT
)
128.53
-2.96 (-2.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2016
8.400
8.850
8.350
8.500
506,534
+0.10(+1.19%)
Oct 28, 2016
8.300
8.550
8.150
8.400
337,848
+0.05(+0.60%)
Oct 27, 2016
8.650
8.750
8.250
8.350
238,607
-0.20(-2.34%)
Oct 26, 2016
9.000
9.000
8.450
8.550
399,802
-0.45(-5.00%)
Oct 25, 2016
9.000
9.100
8.900
9.000
96,480
+0.00(+0.00%)
Oct 24, 2016
9.000
9.350
8.850
9.000
323,612
+0.00(+0.00%)
Oct 21, 2016
8.950
9.100
8.900
9.000
45,012
-0.05(-0.55%)
Oct 20, 2016
9.050
9.200
8.975
9.050
87,562
-0.10(-1.09%)
Oct 19, 2016
9.050
9.350
8.900
9.150
321,524
+0.15(+1.67%)
Oct 18, 2016
8.950
9.100
8.800
9.000
101,391
+0.10(+1.12%)
Oct 17, 2016
8.750
8.950
8.650
8.900
79,219
+0.11(+1.25%)
Oct 14, 2016
8.690
8.890
8.650
8.790
190,317
+0.13(+1.50%)
Oct 13, 2016
8.600
8.700
8.490
8.660
121,500
+0.01(+0.12%)
Oct 12, 2016
8.600
8.760
8.560
8.650
102,844
+0.01(+0.12%)
Oct 11, 2016
8.750
8.840
8.540
8.640
130,020
-0.11(-1.26%)
Oct 10, 2016
8.750
8.950
8.720
8.750
157,193
+0.01(+0.11%)
Oct 07, 2016
8.540
8.760
8.510
8.740
140,328
+0.18(+2.10%)
Oct 06, 2016
8.660
8.720
8.460
8.560
342,122
-0.09(-1.04%)
Oct 05, 2016
8.680
8.800
8.570
8.650
622,885
-0.05(-0.57%)
Oct 04, 2016
8.670
9.080
8.470
8.700
513,085
+0.05(+0.58%)
Oct 03, 2016
8.590
8.700
8.400
8.650
335,085
+0.00(+0.00%)
Sep 30, 2016
8.770
8.870
8.610
8.650
291,806
-0.11(-1.26%)
Sep 29, 2016
9.140
9.155
8.740
8.760
113,299
-0.39(-4.26%)
Sep 28, 2016
9.070
9.230
8.860
9.150
159,463
+0.13(+1.44%)
Sep 27, 2016
8.870
9.230
8.710
9.020
208,381
+0.12(+1.35%)
Sep 26, 2016
9.070
9.410
8.790
8.900
244,556
-0.22(-2.41%)
Sep 23, 2016
9.080
9.190
8.970
9.120
223,110
+0.01(+0.11%)
Sep 22, 2016
9.050
9.170
8.880
9.110
124,789
+0.15(+1.67%)
Sep 21, 2016
9.170
9.590
8.890
8.960
117,826
-0.20(-2.18%)
Sep 20, 2016
9.100
9.370
8.860
9.160
336,521
+0.08(+0.88%)
Sep 19, 2016
9.660
9.969
8.988
9.080
338,792
-0.57(-5.91%)
Sep 16, 2016
10.24
10.24
9.620
9.650
392,616
-0.32(-3.21%)
Sep 15, 2016
10.03
10.29
9.845
9.970
114,792
-0.06(-0.60%)
Sep 14, 2016
9.870
10.33
9.830
10.03
176,208
+0.26(+2.66%)
Sep 13, 2016
9.700
10.08
9.591
9.770
155,537
-0.03(-0.31%)
Sep 12, 2016
9.790
10.14
9.660
9.800
161,743
-0.05(-0.51%)
Sep 09, 2016
10.27
10.32
9.830
9.850
139,538
-0.53(-5.11%)
Sep 08, 2016
10.29
10.55
10.22
10.38
76,645
+0.04(+0.39%)
Sep 07, 2016
10.43
10.65
10.30
10.34
124,625
-0.16(-1.52%)
Sep 06, 2016
10.23
10.59
10.20
10.50
118,024
+0.27(+2.64%)
Sep 02, 2016
10.55
10.23
10.23
10.23
139,000
-0.28(-2.66%)
Sep 01, 2016
10.48
10.54
10.12
10.51
117,556
+0.00(+0.00%)
Aug 31, 2016
10.21
10.75
10.13
10.51
137,133
+0.29(+2.84%)
Aug 30, 2016
10.37
10.45
10.19
10.22
168,915
-0.12(-1.16%)
Aug 29, 2016
10.30
10.61
10.24
10.34
145,017
+0.03(+0.29%)
Aug 26, 2016
10.23
10.52
10.14
10.31
92,662
+0.01(+0.10%)
Aug 25, 2016
10.26
10.44
10.22
10.30
99,788
+0.00(+0.00%)
Aug 24, 2016
10.47
10.63
10.24
10.30
92,244
-0.22(-2.09%)
Aug 23, 2016
10.70
10.70
10.45
10.52
107,380
-0.09(-0.85%)
Aug 22, 2016
10.40
10.86
10.22
10.61
105,496
+0.21(+2.02%)
Aug 19, 2016
10.22
10.43
10.20
10.40
172,009
+0.10(+0.97%)
Aug 18, 2016
10.25
10.55
10.05
10.30
134,847
+0.04(+0.39%)
Aug 17, 2016
10.25
10.37
10.20
10.26
97,377
-0.02(-0.19%)
Aug 16, 2016
10.45
10.59
10.06
10.28
159,032
-0.25(-2.37%)
Aug 15, 2016
10.38
10.67
9.893
10.53
501,971
-0.06(-0.57%)
Aug 12, 2016
10.74
10.83
10.55
10.59
133,413
-0.11(-1.03%)
Aug 11, 2016
10.70
10.76
10.56
10.70
143,192
-0.04(-0.37%)
Aug 10, 2016
10.97
11.05
10.62
10.74
168,326
-0.22(-2.01%)
Aug 09, 2016
10.80
11.01
10.43
10.96
324,736
+0.11(+1.01%)
Aug 08, 2016
10.59
10.93
10.06
10.85
234,690
+0.25(+2.36%)
Aug 05, 2016
9.720
11.81
8.750
10.60
1,390,856
+2.34(+28.33%)
Aug 04, 2016
8.670
8.750
8.200
8.260
264,502
-0.43(-4.95%)
Aug 03, 2016
8.730
8.810
8.530
8.690
152,398
-0.04(-0.46%)
Aug 02, 2016
8.880
8.960
8.610
8.730
229,658
-0.14(-1.58%)
Aug 01, 2016
8.740
8.940
8.560
8.870
180,140
+0.13(+1.49%)
Jul 29, 2016
8.870
9.060
8.697
8.740
213,514
-0.12(-1.35%)
Jul 28, 2016
8.800
9.010
8.790
8.860
84,779
+0.00(+0.00%)
Jul 27, 2016
8.870
9.100
8.750
8.860
144,769
-0.01(-0.11%)
Jul 26, 2016
9.290
9.410
8.690
8.870
256,223
-0.41(-4.42%)
Jul 25, 2016
10.01
10.34
9.230
9.280
233,672
-0.74(-7.39%)
Jul 22, 2016
10.01
10.10
9.950
10.02
226,358
+0.02(+0.20%)
Jul 21, 2016
10.02
10.24
10.00
10.00
73,249
-0.03(-0.30%)
Jul 20, 2016
10.18
10.34
10.00
10.03
101,387
-0.13(-1.28%)
Jul 19, 2016
10.36
10.38
10.09
10.16
72,288
-0.22(-2.12%)
Jul 18, 2016
10.36
10.50
10.28
10.38
74,345
+0.02(+0.19%)
Jul 15, 2016
10.45
10.48
10.25
10.36
93,986
-0.04(-0.38%)
Jul 14, 2016
10.48
10.63
10.28
10.40
164,059
-0.03(-0.29%)
Jul 13, 2016
10.43
10.63
10.33
10.43
192,445
+0.02(+0.19%)
Jul 12, 2016
10.25
10.47
10.10
10.41
152,433
+0.23(+2.26%)
Jul 11, 2016
10.14
10.32
9.995
10.18
159,593
+0.08(+0.79%)
Jul 08, 2016
9.550
10.35
9.470
10.10
258,957
+0.63(+6.65%)
Jul 07, 2016
9.480
9.750
9.400
9.470
266,129
-0.30(-3.07%)
Jul 05, 2016
9.800
9.930
9.540
9.770
149,508
-0.09(-0.91%)
Jul 01, 2016
9.330
9.860
9.860
9.860
172,300
+0.53(+5.68%)
Jun 30, 2016
9.170
9.350
9.030
9.330
155,576
+0.15(+1.63%)
Jun 29, 2016
9.140
9.320
8.841
9.180
149,842
+0.11(+1.21%)
Jun 28, 2016
9.200
9.453
8.990
9.070
434,355
-0.04(-0.44%)
Jun 27, 2016
9.480
9.490
8.990
9.110
306,554
-0.38(-4.00%)
Jun 24, 2016
9.360
9.600
9.180
9.490
495,429
-0.24(-2.47%)
Jun 23, 2016
9.470
9.780
9.470
9.730
138,527
+0.39(+4.18%)
Jun 22, 2016
9.440
9.810
9.320
9.340
83,605
-0.11(-1.16%)
Jun 21, 2016
9.390
9.470
9.210
9.450
151,864
+0.06(+0.64%)
Jun 20, 2016
9.340
9.702
9.320
9.390
100,250
+0.12(+1.29%)
Jun 17, 2016
9.280
9.490
9.140
9.270
221,357
+0.02(+0.22%)
Jun 16, 2016
9.120
9.300
8.845
9.250
118,214
+0.11(+1.20%)
Jun 15, 2016
9.190
9.480
9.100
9.140
150,144
-0.01(-0.11%)
Jun 14, 2016
9.250
9.370
9.000
9.150
211,564
-0.14(-1.51%)
Jun 13, 2016
9.550
9.900
9.255
9.290
174,118
-0.26(-2.72%)
Jun 10, 2016
9.880
10.00
9.495
9.550
224,821
-0.45(-4.50%)
Jun 09, 2016
10.10
10.10
9.800
10.00
193,856
-0.13(-1.28%)
Jun 08, 2016
9.990
10.20
9.920
10.13
171,120
+0.14(+1.40%)
Jun 07, 2016
9.640
10.09
9.640
9.990
211,956
+0.33(+3.42%)
Jun 06, 2016
9.450
9.730
9.330
9.660
194,797
+0.19(+2.01%)
Jun 03, 2016
9.360
9.470
9.230
9.470
216,748
+0.09(+0.96%)
Jun 02, 2016
9.110
9.650
8.970
9.380
268,678
+0.28(+3.08%)
Jun 01, 2016
9.240
9.370
8.910
9.100
1,005,206
-0.16(-1.73%)
May 31, 2016
9.890
9.900
9.220
9.260
471,022
-0.63(-6.37%)
May 27, 2016
9.380
9.890
9.890
9.890
241,400
+0.47(+4.99%)
May 26, 2016
9.110
9.449
9.110
9.420
196,570
+0.37(+4.09%)
May 25, 2016
8.870
9.150
8.754
9.050
99,450
+0.21(+2.38%)
May 24, 2016
8.910
9.200
8.750
8.840
214,663
-0.07(-0.79%)
May 23, 2016
8.950
9.240
8.840
8.910
126,623
-0.08(-0.89%)
May 20, 2016
8.680
9.020
8.620
8.990
121,420
+0.40(+4.66%)
May 19, 2016
8.740
8.855
8.540
8.590
353,886
-0.18(-2.05%)
May 18, 2016
8.840
8.880
8.670
8.770
177,926
-0.09(-1.02%)
May 17, 2016
9.100
9.140
8.710
8.860
405,445
-0.26(-2.85%)
May 16, 2016
8.710
9.180
8.655
9.120
281,825
+0.41(+4.71%)
May 13, 2016
9.000
9.050
8.560
8.710
191,349
-0.31(-3.44%)
May 12, 2016
8.860
9.290
8.790
9.020
342,517
+0.00(+0.00%)
May 11, 2016
9.320
9.550
8.990
9.020
261,527
-0.33(-3.53%)
May 10, 2016
9.160
9.430
9.034
9.350
170,588
+0.30(+3.31%)
May 09, 2016
8.910
9.200
8.820
9.050
219,279
+0.12(+1.34%)
May 06, 2016
8.490
9.049
8.470
8.930
285,838
+0.44(+5.18%)
May 05, 2016
7.970
8.940
7.970
8.490
498,817
+0.36(+4.43%)
May 04, 2016
8.100
8.330
8.030
8.130
633,718
+0.02(+0.25%)
May 03, 2016
8.310
8.360
7.910
8.110
271,136
-0.25(-2.99%)
May 02, 2016
8.440
8.710
8.260
8.360
308,065
+0.08(+0.97%)
Apr 29, 2016
8.300
8.585
8.130
8.280
224,668
+0.07(+0.85%)
Apr 28, 2016
8.190
8.600
8.110
8.210
247,083
+0.03(+0.37%)
Apr 27, 2016
7.970
8.270
7.909
8.180
282,918
+0.22(+2.76%)
Apr 26, 2016
8.000
8.350
7.920
7.960
218,604
-0.01(-0.13%)
Apr 25, 2016
7.550
8.100
7.550
7.970
287,800
+0.16(+2.05%)
Apr 22, 2016
7.700
7.830
7.477
7.810
167,553
+0.10(+1.30%)
Apr 21, 2016
7.700
7.830
7.590
7.710
192,063
+0.01(+0.13%)
Apr 20, 2016
7.390
7.790
7.370
7.700
183,913
+0.29(+3.91%)
Apr 19, 2016
7.740
7.818
7.150
7.410
244,384
-0.33(-4.26%)
Apr 18, 2016
7.370
7.790
7.300
7.740
405,439
+0.37(+5.02%)
Apr 15, 2016
7.260
7.510
7.160
7.370
159,176
+0.11(+1.52%)
Apr 14, 2016
7.280
7.310
7.180
7.260
72,275
+0.00(+0.00%)
Apr 13, 2016
7.150
7.440
7.150
7.260
197,725
+0.13(+1.82%)
Apr 12, 2016
7.040
7.380
7.020
7.130
164,822
+0.03(+0.42%)
Apr 11, 2016
7.120
7.310
7.020
7.100
182,788
+0.04(+0.57%)
Apr 08, 2016
7.100
7.100
6.980
7.060
203,006
+0.03(+0.43%)
Apr 07, 2016
7.020
7.190
6.940
7.030
242,082
-0.04(-0.57%)
Apr 06, 2016
7.050
7.200
7.000
7.070
254,493
-0.04(-0.56%)
Apr 05, 2016
7.260
7.260
7.060
7.110
297,317
-0.22(-3.00%)
Apr 04, 2016
7.510
7.510
7.140
7.330
200,102
-0.18(-2.40%)
Apr 01, 2016
7.240
7.660
7.140
7.510
268,636
+0.18(+2.46%)
Mar 31, 2016
7.420
7.580
7.240
7.330
285,531
-0.08(-1.08%)
Mar 30, 2016
7.350
7.505
7.250
7.410
274,541
+0.10(+1.37%)
Mar 29, 2016
7.120
7.430
7.040
7.310
438,675
+0.18(+2.52%)
Mar 28, 2016
7.160
7.245
7.030
7.130
131,021
-0.02(-0.28%)
Mar 24, 2016
7.150
7.150
7.150
7.150
257,300
+0.06(+0.85%)
Mar 23, 2016
7.520
7.570
7.010
7.090
400,270
-0.48(-6.34%)
Mar 22, 2016
7.690
7.690
7.420
7.570
198,498
-0.11(-1.43%)
Mar 21, 2016
7.660
7.900
7.510
7.680
310,142
+0.02(+0.26%)
Mar 18, 2016
7.560
7.700
7.450
7.660
391,258
+0.16(+2.13%)
Mar 17, 2016
7.140
7.610
7.070
7.500
240,452
+0.33(+4.60%)
Mar 16, 2016
7.030
7.230
6.980
7.170
422,356
+0.07(+0.99%)
Mar 15, 2016
7.370
7.410
7.030
7.100
332,435
-0.25(-3.40%)
Mar 14, 2016
7.030
7.410
6.900
7.350
296,434
+0.23(+3.23%)
Mar 11, 2016
7.590
7.880
6.920
7.120
748,034
-0.68(-8.72%)
Mar 10, 2016
7.700
7.890
7.280
7.800
2,096,895
+0.76(+10.80%)
Mar 09, 2016
7.150
7.510
6.900
7.040
566,372
-0.06(-0.85%)
Mar 08, 2016
7.380
7.540
7.080
7.100
335,133
-0.25(-3.40%)
Mar 07, 2016
7.230
7.720
7.020
7.350
271,975
+0.15(+2.08%)
Mar 04, 2016
7.070
7.450
6.920
7.200
301,074
+0.12(+1.69%)
Mar 03, 2016
6.970
7.770
6.790
7.080
361,840
+0.18(+2.61%)
Mar 02, 2016
6.720
7.090
6.630
6.900
831,712
+0.20(+2.99%)
Mar 01, 2016
6.680
7.060
6.490
6.700
779,539
+0.05(+0.75%)
Feb 29, 2016
6.750
6.910
6.620
6.650
245,323
-0.09(-1.34%)
Feb 26, 2016
6.710
7.150
6.510
6.740
249,431
+0.04(+0.60%)
Feb 25, 2016
6.680
7.150
6.550
6.700
159,642
+0.01(+0.15%)
Feb 24, 2016
6.660
7.070
6.328
6.690
139,032
-0.01(-0.15%)
Feb 23, 2016
7.070
7.180
6.435
6.700
369,311
-0.33(-4.69%)
Feb 22, 2016
6.810
7.080
6.710
7.030
250,956
+0.26(+3.84%)
Feb 19, 2016
6.990
7.040
6.740
6.770
202,985
-0.26(-3.70%)
Feb 18, 2016
6.930
7.180
6.550
7.030
282,564
+0.09(+1.30%)
Feb 17, 2016
7.070
7.330
6.835
6.940
431,535
-0.07(-1.00%)
Feb 16, 2016
6.380
7.040
6.330
7.010
357,042
+0.64(+10.05%)
Feb 12, 2016
6.430
6.370
6.370
6.370
542,100
+0.00(+0.00%)
Feb 11, 2016
6.080
6.740
5.940
6.370
1,084,778
+0.20(+3.24%)
Feb 10, 2016
6.120
6.490
5.990
6.170
309,864
+0.14(+2.32%)
Feb 09, 2016
6.000
6.100
5.850
6.030
888,757
-0.01(-0.17%)
Feb 08, 2016
5.920
6.110
5.690
6.040
446,800
+0.11(+1.85%)
Feb 05, 2016
6.110
6.350
5.910
5.930
503,264
-0.17(-2.79%)
Feb 04, 2016
5.950
6.305
5.910
6.100
413,238
+0.15(+2.52%)
Feb 03, 2016
5.990
6.060
5.600
5.950
200,880
+0.09(+1.54%)
Feb 02, 2016
5.930
5.940
5.700
5.860
184,567
-0.11(-1.84%)
Feb 01, 2016
5.930
6.170
5.770
5.970
351,636
+0.03(+0.51%)
Jan 29, 2016
6.010
6.200
5.870
5.940
503,774
+0.05(+0.85%)
Jan 28, 2016
6.170
6.320
5.850
5.890
269,125
-0.23(-3.76%)
Jan 27, 2016
6.620
6.660
6.090
6.120
444,616
-0.57(-8.52%)
Jan 26, 2016
6.550
6.880
6.420
6.690
196,784
+0.13(+1.98%)
Jan 25, 2016
7.230
7.735
6.490
6.560
383,121
-0.60(-8.38%)
Jan 22, 2016
6.970
7.310
6.745
7.160
421,411
+0.30(+4.37%)
Jan 21, 2016
6.920
7.210
6.585
6.860
279,519
-0.07(-1.01%)
Jan 20, 2016
6.590
7.010
6.380
6.930
317,686
+0.19(+2.82%)
Jan 19, 2016
6.740
6.860
6.445
6.740
311,667
-0.14(-2.03%)
Jan 15, 2016
6.740
6.880
6.880
6.880
676,400
-0.08(-1.15%)
Jan 14, 2016
7.780
7.780
6.930
6.960
645,545
-0.76(-9.84%)
Jan 13, 2016
7.860
8.250
7.500
7.720
359,666
-0.08(-1.03%)
Jan 12, 2016
7.660
8.100
7.340
7.800
608,532
+0.23(+3.04%)
Jan 11, 2016
8.000
8.130
7.170
7.570
349,984
-0.39(-4.90%)
Jan 08, 2016
8.240
8.240
7.730
7.960
197,423
-0.19(-2.33%)
Jan 07, 2016
8.020
8.245
7.860
8.150
325,052
+0.03(+0.37%)
Jan 06, 2016
8.220
8.290
8.060
8.120
178,712
-0.19(-2.29%)
Jan 05, 2016
8.330
8.590
8.100
8.310
147,896
-0.05(-0.60%)
Jan 04, 2016
8.330
8.390
7.910
8.360
382,855
-0.13(-1.53%)
Dec 31, 2015
8.580
8.490
8.490
8.490
381,900
-0.17(-1.96%)
Dec 30, 2015
8.750
8.990
8.510
8.660
319,298
-0.14(-1.59%)
Dec 29, 2015
8.830
9.100
8.598
8.800
248,775
+0.09(+1.03%)
Dec 28, 2015
8.830
9.100
8.560
8.710
298,728
-0.18(-2.02%)
Dec 24, 2015
8.640
8.890
8.890
8.890
95,800
+0.28(+3.25%)
Dec 23, 2015
8.570
8.920
8.510
8.610
204,227
+0.11(+1.29%)
Dec 22, 2015
8.250
8.610
8.220
8.500
339,094
+0.23(+2.78%)
Dec 21, 2015
8.320
8.560
7.945
8.270
257,938
+0.04(+0.49%)
Dec 18, 2015
8.070
8.280
7.830
8.230
423,834
+0.11(+1.35%)
Dec 17, 2015
8.200
8.340
8.050
8.120
229,576
-0.05(-0.61%)
Dec 16, 2015
7.820
8.200
7.770
8.170
231,630
+0.36(+4.61%)
Dec 15, 2015
7.520
7.990
7.520
7.810
249,942
+0.30(+3.99%)
Dec 14, 2015
7.700
7.820
7.300
7.510
550,590
-0.18(-2.34%)
Dec 11, 2015
7.890
8.197
7.420
7.690
527,313
-0.36(-4.47%)
Dec 10, 2015
7.300
8.100
7.280
8.050
367,916
+0.77(+10.58%)
Dec 09, 2015
7.040
7.375
7.040
7.280
199,152
+0.22(+3.12%)
Dec 08, 2015
7.000
7.140
6.910
7.060
233,433
+0.03(+0.43%)
Dec 07, 2015
6.960
7.130
6.860
7.030
244,390
+0.03(+0.43%)
Dec 04, 2015
6.980
7.680
6.850
7.000
889,260
+0.01(+0.14%)
Dec 03, 2015
7.180
7.300
6.910
6.990
245,673
-0.21(-2.92%)
Dec 02, 2015
7.940
8.090
7.160
7.200
569,902
-0.78(-9.77%)
Dec 01, 2015
8.610
8.840
7.930
7.980
592,667
-0.63(-7.32%)
Nov 30, 2015
8.520
8.820
8.390
8.610
594,545
+0.13(+1.53%)
Nov 27, 2015
8.410
8.550
8.180
8.480
300,152
+0.15(+1.80%)
Nov 25, 2015
7.550
8.330
8.330
8.330
632,200
+0.82(+10.92%)
Nov 24, 2015
7.000
7.635
7.000
7.510
338,595
+0.44(+6.22%)
Nov 23, 2015
7.000
7.140
6.870
7.070
404,682
+0.24(+3.51%)
Nov 20, 2015
6.550
7.330
6.540
6.830
1,126,469
+0.27(+4.12%)
Nov 19, 2015
6.540
6.610
6.250
6.560
1,053,429
+0.27(+4.29%)
Nov 18, 2015
6.150
6.350
6.100
6.290
852,222
+0.19(+3.11%)
Nov 17, 2015
6.220
6.230
6.000
6.100
499,361
-0.12(-1.93%)
Nov 16, 2015
6.280
6.403
6.140
6.220
986,343
-0.06(-0.88%)
Nov 13, 2015
6.220
6.310
6.030
6.275
975,192
-0.00(-0.08%)
Nov 12, 2015
6.400
6.520
5.890
6.280
4,926,301
-2.09(-24.97%)
Nov 11, 2015
8.840
9.055
8.060
8.370
612,000
-0.44(-4.99%)
Nov 10, 2015
9.200
9.250
8.690
8.810
682,928
-0.34(-3.72%)
Nov 09, 2015
9.140
9.275
9.030
9.150
230,135
+0.01(+0.11%)
Nov 06, 2015
9.030
9.300
8.820
9.140
434,105
+0.09(+0.99%)
Nov 05, 2015
9.190
9.300
8.990
9.050
301,240
-0.15(-1.63%)
Nov 04, 2015
9.250
9.370
9.030
9.200
381,886
-0.02(-0.22%)
Nov 03, 2015
9.770
9.830
9.000
9.220
956,923
-0.61(-6.21%)
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
.