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
)
125.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2017
15.55
15.75
15.35
15.55
205,768
+0.00(+0.00%)
Oct 30, 2017
16.05
16.10
15.45
15.55
151,585
-0.50(-3.12%)
Oct 27, 2017
16.20
16.35
16.00
16.05
176,462
-0.10(-0.62%)
Oct 26, 2017
15.85
16.35
15.72
16.15
156,558
+0.40(+2.54%)
Oct 25, 2017
15.70
16.10
15.65
15.75
285,871
+0.00(+0.00%)
Oct 24, 2017
15.70
15.95
15.70
15.75
91,101
+0.15(+0.96%)
Oct 23, 2017
15.50
15.80
15.45
15.60
152,433
+0.05(+0.32%)
Oct 20, 2017
15.85
15.85
15.40
15.55
273,017
-0.20(-1.27%)
Oct 19, 2017
15.95
16.00
15.60
15.75
193,549
-0.30(-1.87%)
Oct 18, 2017
15.85
16.25
15.80
16.05
194,670
+0.15(+0.94%)
Oct 17, 2017
16.50
16.50
15.75
15.90
457,495
-0.60(-3.64%)
Oct 16, 2017
16.75
16.95
16.45
16.50
267,719
-0.30(-1.79%)
Oct 13, 2017
16.55
16.88
16.30
16.80
365,604
+0.30(+1.82%)
Oct 12, 2017
16.00
16.61
15.90
16.50
531,591
+0.55(+3.45%)
Oct 11, 2017
15.80
16.00
15.65
15.95
202,440
+0.25(+1.59%)
Oct 10, 2017
15.60
15.80
15.22
15.70
239,349
+0.20(+1.29%)
Oct 09, 2017
15.35
15.50
15.20
15.50
76,959
+0.15(+0.98%)
Oct 06, 2017
15.20
15.40
15.10
15.35
64,920
+0.05(+0.33%)
Oct 05, 2017
14.95
15.35
14.85
15.30
74,573
+0.40(+2.68%)
Oct 04, 2017
15.00
15.00
14.80
14.90
109,869
-0.15(-1.00%)
Oct 03, 2017
15.65
15.75
14.85
15.05
324,302
-0.85(-5.35%)
Oct 02, 2017
15.70
16.00
15.60
15.90
155,409
+0.25(+1.60%)
Sep 29, 2017
15.55
15.85
15.55
15.65
112,413
+0.05(+0.32%)
Sep 28, 2017
15.60
15.80
15.36
15.60
91,738
+0.00(+0.00%)
Sep 27, 2017
15.30
15.85
14.95
15.60
171,120
+0.40(+2.63%)
Sep 26, 2017
14.85
15.30
14.65
15.20
135,372
+0.40(+2.70%)
Sep 25, 2017
14.45
14.85
14.30
14.80
168,593
+0.30(+2.07%)
Sep 22, 2017
14.55
14.85
14.20
14.50
189,391
-0.05(-0.34%)
Sep 21, 2017
14.75
14.75
14.10
14.55
364,067
-0.30(-2.02%)
Sep 20, 2017
15.35
15.50
14.75
14.85
411,797
-0.50(-3.26%)
Sep 19, 2017
15.75
15.95
15.25
15.35
218,942
-0.40(-2.54%)
Sep 18, 2017
15.75
15.85
15.55
15.75
167,953
+0.05(+0.32%)
Sep 15, 2017
15.75
16.00
15.60
15.70
310,285
+0.00(+0.00%)
Sep 14, 2017
16.00
16.05
15.50
15.70
161,963
-0.30(-1.88%)
Sep 13, 2017
15.90
16.35
15.88
16.00
128,476
+0.05(+0.31%)
Sep 12, 2017
16.20
16.30
15.82
15.95
173,773
-0.25(-1.54%)
Sep 11, 2017
16.05
16.40
15.95
16.20
211,268
+0.30(+1.89%)
Sep 08, 2017
15.85
16.15
15.75
15.90
133,615
+0.00(+0.00%)
Sep 07, 2017
16.10
16.20
15.75
15.90
138,327
-0.20(-1.24%)
Sep 06, 2017
16.55
16.75
16.10
16.10
236,995
-0.40(-2.42%)
Sep 05, 2017
16.15
16.55
15.75
16.50
130,609
+0.35(+2.17%)
Sep 01, 2017
15.95
16.15
15.61
16.15
96,503
+0.30(+1.89%)
Aug 31, 2017
15.75
15.95
15.60
15.85
105,701
+0.15(+0.96%)
Aug 30, 2017
15.60
16.00
15.50
15.70
132,775
+0.10(+0.64%)
Aug 29, 2017
15.55
15.88
15.35
15.60
146,701
-0.10(-0.64%)
Aug 28, 2017
15.65
15.75
15.40
15.70
105,718
+0.15(+0.96%)
Aug 25, 2017
15.85
15.85
15.40
15.55
127,779
-0.20(-1.27%)
Aug 24, 2017
15.80
15.90
15.55
15.75
97,097
+0.05(+0.32%)
Aug 23, 2017
15.80
16.05
15.50
15.70
176,040
-0.25(-1.57%)
Aug 22, 2017
15.85
16.10
15.80
15.95
137,096
+0.15(+0.95%)
Aug 21, 2017
15.80
15.90
15.20
15.80
225,186
-0.05(-0.32%)
Aug 18, 2017
15.75
16.00
15.70
15.85
165,965
+0.00(+0.00%)
Aug 17, 2017
16.00
16.20
15.80
15.85
122,165
-0.20(-1.25%)
Aug 16, 2017
15.80
16.05
15.75
16.05
219,337
+0.25(+1.58%)
Aug 15, 2017
15.95
16.00
15.40
15.80
417,491
-0.15(-0.94%)
Aug 14, 2017
15.40
16.20
15.25
15.95
383,145
+0.65(+4.25%)
Aug 11, 2017
15.50
15.50
15.03
15.30
227,661
+0.00(+0.00%)
Aug 10, 2017
15.90
15.90
15.05
15.30
348,405
-0.60(-3.77%)
Aug 09, 2017
16.55
16.65
15.60
15.90
282,313
-0.65(-3.93%)
Aug 08, 2017
17.05
18.00
16.50
16.55
754,539
+0.50(+3.12%)
Aug 07, 2017
16.30
16.60
15.85
16.05
477,428
-0.20(-1.23%)
Aug 04, 2017
16.50
16.65
15.90
16.25
309,938
-0.10(-0.61%)
Aug 03, 2017
16.65
16.70
16.30
16.35
119,200
-0.20(-1.21%)
Aug 02, 2017
16.85
17.00
16.40
16.55
178,400
-0.35(-2.07%)
Aug 01, 2017
17.15
17.30
16.65
16.90
91,061
-0.15(-0.88%)
Jul 31, 2017
17.35
17.50
16.93
17.05
105,683
-0.15(-0.87%)
Jul 28, 2017
17.25
17.43
17.10
17.20
85,430
-0.15(-0.86%)
Jul 27, 2017
17.55
17.55
16.85
17.35
219,991
-0.10(-0.57%)
Jul 26, 2017
17.75
17.80
17.35
17.45
108,496
-0.20(-1.13%)
Jul 25, 2017
17.60
17.85
17.30
17.65
255,684
+0.20(+1.15%)
Jul 24, 2017
17.50
17.52
17.10
17.45
186,558
-0.05(-0.29%)
Jul 21, 2017
17.75
17.85
17.30
17.50
279,220
-0.15(-0.85%)
Jul 20, 2017
18.20
18.20
17.30
17.65
535,352
+0.10(+0.57%)
Jul 19, 2017
17.20
17.55
17.00
17.55
291,141
+0.35(+2.03%)
Jul 18, 2017
17.10
17.75
16.95
17.20
349,323
+0.00(+0.00%)
Jul 17, 2017
17.10
17.45
16.95
17.20
262,283
+0.20(+1.18%)
Jul 14, 2017
16.15
17.09
15.90
17.00
366,996
+0.80(+4.94%)
Jul 13, 2017
16.10
16.20
15.95
16.20
63,369
+0.05(+0.31%)
Jul 12, 2017
15.75
16.15
15.70
16.15
125,271
+0.55(+3.53%)
Jul 11, 2017
15.55
15.70
15.10
15.60
120,536
+0.05(+0.32%)
Jul 10, 2017
15.95
16.10
15.35
15.55
102,069
-0.50(-3.12%)
Jul 07, 2017
15.85
16.23
15.70
16.05
153,398
+0.35(+2.23%)
Jul 06, 2017
16.05
16.05
15.55
15.70
93,710
-0.50(-3.09%)
Jul 05, 2017
16.25
16.45
15.80
16.20
142,759
-0.15(-0.92%)
Jul 03, 2017
16.60
16.60
16.10
16.35
60,803
-0.25(-1.51%)
Jun 30, 2017
16.00
16.80
15.95
16.60
166,146
+0.60(+3.75%)
Jun 29, 2017
16.15
16.15
15.65
16.00
81,921
-0.10(-0.62%)
Jun 28, 2017
15.65
16.10
15.45
16.10
128,573
+0.60(+3.87%)
Jun 27, 2017
15.70
15.95
15.45
15.50
156,462
-0.10(-0.64%)
Jun 26, 2017
16.60
16.60
15.55
15.60
149,628
-1.00(-6.02%)
Jun 23, 2017
16.05
16.65
15.97
16.60
417,933
+0.55(+3.43%)
Jun 22, 2017
15.60
16.12
15.60
16.05
140,887
+0.40(+2.56%)
Jun 21, 2017
15.30
15.70
15.10
15.65
179,340
+0.35(+2.29%)
Jun 20, 2017
15.90
15.95
15.20
15.30
74,292
-0.65(-4.08%)
Jun 19, 2017
15.90
15.95
15.65
15.95
191,276
+0.05(+0.31%)
Jun 16, 2017
16.60
16.70
15.85
15.90
302,631
-0.80(-4.79%)
Jun 15, 2017
15.45
16.82
15.45
16.70
463,043
+1.10(+7.05%)
Jun 14, 2017
15.15
15.75
15.15
15.60
212,848
+0.45(+2.97%)
Jun 13, 2017
15.30
15.40
15.05
15.15
127,982
-0.10(-0.66%)
Jun 12, 2017
15.60
15.75
15.05
15.25
167,562
-0.40(-2.56%)
Jun 09, 2017
15.40
15.85
15.30
15.65
165,989
+0.35(+2.29%)
Jun 08, 2017
15.50
15.50
15.20
15.30
133,960
-0.20(-1.29%)
Jun 07, 2017
15.65
15.70
15.35
15.50
80,704
-0.10(-0.64%)
Jun 06, 2017
15.50
15.70
15.20
15.60
135,038
-0.05(-0.32%)
Jun 05, 2017
15.85
16.05
15.47
15.65
142,582
-0.20(-1.26%)
Jun 02, 2017
16.00
16.15
15.70
15.85
545,774
-0.15(-0.94%)
Jun 01, 2017
15.05
16.05
14.95
16.00
393,574
+0.80(+5.26%)
May 31, 2017
14.95
15.35
14.88
15.20
214,228
+0.25(+1.67%)
May 30, 2017
15.05
15.15
14.85
14.95
210,670
-0.15(-0.99%)
May 26, 2017
15.00
15.18
14.75
15.10
160,513
+0.15(+1.00%)
May 25, 2017
14.75
15.00
14.65
14.95
143,062
+0.30(+2.05%)
May 24, 2017
14.95
14.95
14.35
14.65
309,306
-0.25(-1.68%)
May 23, 2017
14.70
14.90
14.45
14.90
290,819
+0.15(+1.02%)
May 22, 2017
14.15
15.10
14.15
14.75
450,565
+0.85(+6.12%)
May 19, 2017
13.95
14.15
13.60
13.90
164,788
-0.10(-0.71%)
May 18, 2017
13.75
14.00
13.50
14.00
165,627
+0.30(+2.19%)
May 17, 2017
13.95
14.10
13.70
13.70
124,628
-0.40(-2.84%)
May 16, 2017
14.05
14.10
13.80
14.10
259,028
+0.05(+0.36%)
May 15, 2017
14.05
14.20
13.90
14.05
93,572
+0.10(+0.72%)
May 12, 2017
13.95
14.35
13.75
13.95
343,397
+0.00(+0.00%)
May 11, 2017
14.10
14.32
13.85
13.95
233,569
-0.15(-1.06%)
May 10, 2017
14.10
14.50
13.85
14.10
326,712
+0.00(+0.00%)
May 09, 2017
14.00
14.20
13.85
14.10
214,873
+0.10(+0.71%)
May 08, 2017
13.25
14.10
13.05
14.00
625,916
+0.70(+5.26%)
May 05, 2017
12.40
13.35
11.25
13.30
830,001
+1.20(+9.92%)
May 04, 2017
12.00
12.25
11.85
12.10
289,136
+0.25(+2.11%)
May 03, 2017
11.85
11.95
11.65
11.85
126,346
-0.05(-0.42%)
May 02, 2017
11.70
12.00
11.65
11.90
138,780
+0.15(+1.28%)
May 01, 2017
11.75
11.90
11.55
11.75
91,035
+0.00(+0.00%)
Apr 28, 2017
12.00
12.07
11.62
11.75
195,601
-0.30(-2.49%)
Apr 27, 2017
12.00
12.20
11.85
12.05
198,836
+0.05(+0.42%)
Apr 26, 2017
11.80
12.05
11.55
12.00
173,424
+0.15(+1.27%)
Apr 25, 2017
11.55
11.90
11.30
11.85
114,697
+0.35(+3.04%)
Apr 24, 2017
11.50
11.70
11.40
11.50
103,376
+0.20(+1.77%)
Apr 21, 2017
11.55
11.60
11.25
11.30
107,386
-0.25(-2.16%)
Apr 20, 2017
11.60
11.65
11.25
11.55
114,709
+0.00(+0.00%)
Apr 19, 2017
11.25
11.65
11.05
11.55
452,516
+0.40(+3.59%)
Apr 18, 2017
11.35
11.55
11.00
11.15
888,632
-0.20(-1.76%)
Apr 17, 2017
11.00
11.35
11.00
11.35
128,516
+0.35(+3.18%)
Apr 13, 2017
11.05
11.10
11.00
11.00
78,732
-0.10(-0.90%)
Apr 12, 2017
11.20
11.25
10.95
11.10
62,744
-0.10(-0.89%)
Apr 11, 2017
11.00
11.35
10.55
11.20
89,183
+0.20(+1.82%)
Apr 10, 2017
11.00
11.15
10.95
11.00
87,348
-0.05(-0.45%)
Apr 07, 2017
11.10
11.15
10.95
11.05
74,559
-0.10(-0.90%)
Apr 06, 2017
11.00
11.35
10.95
11.15
159,217
+0.15(+1.36%)
Apr 05, 2017
11.00
11.15
10.90
11.00
90,561
+0.10(+0.92%)
Apr 04, 2017
10.90
11.05
10.80
10.90
155,801
-0.10(-0.91%)
Apr 03, 2017
11.00
11.10
10.90
11.00
95,262
+0.00(+0.00%)
Mar 31, 2017
10.85
11.05
10.80
11.00
101,295
+0.15(+1.38%)
Mar 30, 2017
11.30
11.30
10.85
10.85
152,378
-0.45(-3.98%)
Mar 29, 2017
11.40
11.62
11.20
11.30
239,869
-0.10(-0.88%)
Mar 28, 2017
11.30
11.45
11.10
11.40
116,689
+0.00(+0.00%)
Mar 27, 2017
10.85
11.45
10.76
11.40
134,572
+0.40(+3.64%)
Mar 24, 2017
11.00
11.10
10.65
11.00
70,043
+0.10(+0.92%)
Mar 23, 2017
10.90
11.10
10.75
10.90
107,304
-0.05(-0.46%)
Mar 22, 2017
10.55
11.05
10.45
10.95
206,432
+0.40(+3.79%)
Mar 21, 2017
11.30
11.30
10.50
10.55
169,370
-0.65(-5.80%)
Mar 20, 2017
11.40
11.55
11.10
11.20
349,207
-0.25(-2.18%)
Mar 17, 2017
11.30
11.55
11.25
11.45
452,061
+0.20(+1.78%)
Mar 16, 2017
11.25
11.45
11.12
11.25
403,736
+0.10(+0.90%)
Mar 15, 2017
11.25
11.30
11.00
11.15
174,739
-0.10(-0.89%)
Mar 14, 2017
11.20
11.25
10.85
11.25
162,097
+0.05(+0.45%)
Mar 13, 2017
11.00
11.40
10.90
11.20
184,874
+0.20(+1.82%)
Mar 10, 2017
9.750
11.35
9.300
11.00
613,376
+1.15(+11.68%)
Mar 09, 2017
9.550
9.950
9.450
9.850
188,815
+0.35(+3.68%)
Mar 08, 2017
9.500
9.625
9.250
9.500
95,076
+0.00(+0.00%)
Mar 07, 2017
9.600
9.800
9.450
9.500
94,533
-0.20(-2.06%)
Mar 06, 2017
10.00
10.05
9.650
9.700
84,623
-0.40(-3.96%)
Mar 03, 2017
9.700
10.20
9.550
10.10
136,671
+0.35(+3.59%)
Mar 02, 2017
10.05
10.10
9.725
9.750
96,481
-0.25(-2.50%)
Mar 01, 2017
10.25
10.45
9.950
10.00
161,773
-0.10(-0.99%)
Feb 28, 2017
10.65
10.65
10.05
10.10
138,822
-0.60(-5.61%)
Feb 27, 2017
10.90
11.15
10.60
10.70
75,296
-0.25(-2.28%)
Feb 24, 2017
11.20
11.30
10.75
10.95
131,644
-0.35(-3.10%)
Feb 23, 2017
11.60
11.60
11.15
11.30
64,112
-0.30(-2.59%)
Feb 22, 2017
11.45
11.70
11.40
11.60
76,574
+0.10(+0.87%)
Feb 21, 2017
11.10
11.60
11.05
11.50
122,311
+0.45(+4.07%)
Feb 17, 2017
11.05
11.05
11.05
0
+0.15(+1.38%)
Feb 16, 2017
11.10
11.10
10.75
10.90
60,956
-0.10(-0.91%)
Feb 15, 2017
11.25
11.25
10.90
11.00
148,170
-0.30(-2.65%)
Feb 14, 2017
11.55
11.55
10.95
11.30
96,171
-0.25(-2.16%)
Feb 13, 2017
11.80
11.85
11.45
11.55
88,845
-0.20(-1.70%)
Feb 10, 2017
11.55
11.80
11.45
11.75
74,619
+0.20(+1.73%)
Feb 09, 2017
11.80
12.00
11.45
11.55
138,448
-0.30(-2.53%)
Feb 08, 2017
11.40
11.95
11.30
11.85
276,532
+0.50(+4.41%)
Feb 07, 2017
11.45
11.45
11.10
11.35
143,803
+0.10(+0.89%)
Feb 06, 2017
11.40
11.40
10.90
11.25
188,080
+0.10(+0.90%)
Feb 03, 2017
11.05
11.25
11.00
11.15
98,071
+0.15(+1.36%)
Feb 02, 2017
10.90
11.25
10.80
11.00
86,191
+0.10(+0.92%)
Feb 01, 2017
11.25
11.30
10.70
10.90
74,766
-0.25(-2.24%)
Jan 31, 2017
11.10
11.30
10.95
11.15
88,984
+0.05(+0.45%)
Jan 30, 2017
11.00
11.20
10.90
11.10
84,223
+0.00(+0.00%)
Jan 27, 2017
11.00
11.15
10.85
11.10
145,001
+0.05(+0.45%)
Jan 26, 2017
11.25
11.25
10.95
11.05
84,674
-0.20(-1.78%)
Jan 25, 2017
11.30
11.46
11.05
11.25
207,416
+0.00(+0.00%)
Jan 24, 2017
10.75
11.28
10.65
11.25
190,095
+0.45(+4.17%)
Jan 23, 2017
10.65
10.90
10.60
10.80
147,189
+0.15(+1.41%)
Jan 20, 2017
10.30
10.70
10.20
10.65
124,402
+0.30(+2.90%)
Jan 19, 2017
10.15
10.35
9.950
10.35
84,136
+0.25(+2.48%)
Jan 18, 2017
10.15
10.35
10.00
10.10
105,368
+0.05(+0.50%)
Jan 17, 2017
10.05
10.15
9.900
10.05
111,110
+0.00(+0.00%)
Jan 13, 2017
10.05
10.05
10.05
0
-0.05(-0.50%)
Jan 12, 2017
10.20
10.30
10.05
10.10
92,752
-0.15(-1.46%)
Jan 11, 2017
10.10
10.55
10.03
10.25
127,905
+0.15(+1.49%)
Jan 10, 2017
10.00
10.20
9.950
10.10
66,801
+0.10(+1.00%)
Jan 09, 2017
10.20
10.25
10.00
10.00
106,966
-0.10(-0.99%)
Jan 06, 2017
10.35
10.35
10.00
10.10
119,959
-0.25(-2.42%)
Jan 05, 2017
10.40
10.60
10.20
10.35
128,502
-0.15(-1.43%)
Jan 04, 2017
10.20
10.65
10.20
10.50
125,408
+0.30(+2.94%)
Jan 03, 2017
10.20
10.35
9.950
10.20
113,712
+0.05(+0.49%)
Dec 30, 2016
10.15
10.15
10.15
0
+0.00(+0.00%)
Dec 29, 2016
10.05
10.40
10.00
10.15
57,543
+0.15(+1.50%)
Dec 28, 2016
10.00
10.25
9.900
10.00
106,051
-0.05(-0.50%)
Dec 27, 2016
10.20
10.35
9.950
10.05
83,849
-0.05(-0.50%)
Dec 23, 2016
10.10
10.10
10.10
0
+0.30(+3.06%)
Dec 22, 2016
9.900
10.20
9.450
9.800
169,657
-0.10(-1.01%)
Dec 21, 2016
10.00
10.20
9.900
9.900
179,816
-0.10(-1.00%)
Dec 20, 2016
10.10
10.20
9.850
10.00
115,535
+0.00(+0.00%)
Dec 19, 2016
10.15
10.30
9.850
10.00
82,904
-0.15(-1.48%)
Dec 16, 2016
9.650
10.20
9.550
10.15
311,781
+0.55(+5.73%)
Dec 15, 2016
9.350
9.775
9.250
9.600
113,280
+0.20(+2.13%)
Dec 14, 2016
9.650
9.700
9.330
9.400
71,378
-0.30(-3.09%)
Dec 13, 2016
9.750
9.950
9.400
9.700
122,559
+0.05(+0.52%)
Dec 12, 2016
9.800
9.950
9.550
9.650
80,995
-0.20(-2.03%)
Dec 09, 2016
9.500
9.950
9.350
9.850
121,944
+0.35(+3.68%)
Dec 08, 2016
9.300
9.500
9.300
9.500
88,295
+0.20(+2.15%)
Dec 07, 2016
9.300
9.525
9.200
9.300
110,707
-0.05(-0.53%)
Dec 06, 2016
9.050
9.450
8.950
9.350
88,313
+0.25(+2.75%)
Dec 05, 2016
9.100
9.400
9.000
9.100
121,270
+0.00(+0.00%)
Dec 02, 2016
8.900
9.200
8.900
9.100
49,466
+0.15(+1.68%)
Dec 01, 2016
9.250
9.500
8.750
8.950
202,204
-0.30(-3.24%)
Nov 30, 2016
9.050
9.350
9.000
9.250
123,545
+0.20(+2.21%)
Nov 29, 2016
8.850
9.150
8.700
9.050
99,463
+0.25(+2.84%)
Nov 28, 2016
8.800
9.000
8.600
8.800
119,385
-0.05(-0.56%)
Nov 25, 2016
9.350
9.450
8.800
8.850
76,344
-0.55(-5.85%)
Nov 23, 2016
9.400
9.400
9.400
0
+0.30(+3.30%)
Nov 22, 2016
8.750
9.200
8.750
9.100
105,470
+0.30(+3.41%)
Nov 21, 2016
8.850
8.900
8.700
8.800
58,507
+0.00(+0.00%)
Nov 18, 2016
9.050
9.100
8.700
8.800
148,156
-0.25(-2.76%)
Nov 17, 2016
8.750
9.100
8.700
9.050
125,602
+0.35(+4.02%)
Nov 16, 2016
8.650
8.850
8.650
8.700
80,390
+0.00(+0.00%)
Nov 15, 2016
8.750
8.800
8.600
8.700
112,671
+0.00(+0.00%)
Nov 14, 2016
8.900
9.000
8.600
8.700
178,420
-0.05(-0.57%)
Nov 11, 2016
8.600
8.900
8.250
8.750
277,641
+0.20(+2.34%)
Nov 10, 2016
8.600
8.750
8.350
8.550
136,113
-0.10(-1.16%)
Nov 09, 2016
8.150
8.650
8.050
8.650
182,239
+0.30(+3.59%)
Nov 08, 2016
8.100
8.400
8.000
8.350
135,055
+0.30(+3.73%)
Nov 07, 2016
8.200
8.300
7.950
8.050
165,334
-0.05(-0.62%)
Nov 04, 2016
8.350
8.450
8.050
8.100
252,926
-0.20(-2.41%)
Nov 03, 2016
8.700
8.750
8.150
8.300
301,815
-0.45(-5.14%)
Nov 02, 2016
8.650
8.950
7.600
8.750
1,477,184
+0.55(+6.71%)
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
.