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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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 (%)
Nov 28, 2014
2.320
2.390
2.290
2.300
523,494
-0.01(-0.43%)
Nov 26, 2014
2.300
2.310
2.310
2.310
1,060,100
+0.01(+0.43%)
Nov 25, 2014
2.290
2.410
2.250
2.300
1,263,424
+0.00(+0.00%)
Nov 24, 2014
2.230
2.330
2.215
2.300
957,026
+0.06(+2.68%)
Nov 21, 2014
2.330
2.340
2.230
2.240
692,759
-0.05(-2.18%)
Nov 20, 2014
2.180
2.310
2.180
2.290
1,141,640
+0.09(+4.09%)
Nov 19, 2014
2.250
2.280
2.170
2.200
702,154
-0.06(-2.65%)
Nov 18, 2014
2.270
2.310
2.250
2.260
485,939
-0.02(-0.88%)
Nov 17, 2014
2.300
2.320
2.070
2.280
1,481,431
-0.02(-0.87%)
Nov 14, 2014
2.310
2.320
2.260
2.300
702,751
+0.00(+0.00%)
Nov 13, 2014
2.350
2.360
2.260
2.300
692,558
-0.04(-1.71%)
Nov 12, 2014
2.270
2.350
2.260
2.340
696,407
+0.04(+1.74%)
Nov 11, 2014
2.200
2.350
2.200
2.300
1,195,570
+0.08(+3.60%)
Nov 10, 2014
2.180
2.280
2.120
2.220
1,696,775
+0.05(+2.30%)
Nov 07, 2014
2.150
2.170
2.050
2.170
1,252,547
+0.02(+0.93%)
Nov 06, 2014
2.160
2.190
2.040
2.150
1,025,851
-0.01(-0.46%)
Nov 05, 2014
2.110
2.180
2.060
2.160
827,851
+0.06(+2.86%)
Nov 04, 2014
2.070
2.120
2.050
2.100
330,804
+0.01(+0.48%)
Nov 03, 2014
2.060
2.130
2.040
2.090
443,549
+0.02(+0.97%)
Oct 31, 2014
2.110
2.190
2.040
2.070
869,724
+0.00(+0.00%)
Oct 30, 2014
2.000
2.070
2.000
2.070
931,004
+0.05(+2.48%)
Oct 29, 2014
2.050
2.070
2.000
2.020
614,084
-0.01(-0.49%)
Oct 28, 2014
2.000
2.085
1.970
2.030
671,301
+0.03(+1.50%)
Oct 27, 2014
2.030
2.030
2.030
2.000
533,907
-0.03(-1.48%)
Oct 24, 2014
1.980
2.040
1.950
2.030
465,902
+0.02(+1.00%)
Oct 23, 2014
2.000
2.050
1.970
2.010
592,176
+0.03(+1.52%)
Oct 22, 2014
2.010
2.080
1.970
1.980
1,231,800
-0.02(-1.00%)
Oct 21, 2014
2.010
2.030
1.930
2.000
792,086
+0.01(+0.50%)
Oct 20, 2014
2.000
2.000
1.920
1.990
624,605
-0.01(-0.50%)
Oct 17, 2014
2.190
2.190
2.000
2.000
962,687
-0.16(-7.41%)
Oct 16, 2014
1.990
2.200
1.990
2.160
1,630,440
+0.07(+3.35%)
Oct 15, 2014
1.980
2.120
1.950
2.090
818,567
+0.06(+2.96%)
Oct 14, 2014
2.020
2.030
1.960
2.030
874,367
+0.04(+2.01%)
Oct 13, 2014
1.920
2.050
1.890
1.990
1,031,524
+0.08(+4.19%)
Oct 10, 2014
1.850
1.940
1.850
1.910
661,814
+0.03(+1.60%)
Oct 09, 2014
1.980
2.000
1.870
1.880
889,391
-0.09(-4.57%)
Oct 08, 2014
1.950
1.980
1.870
1.970
589,357
+0.03(+1.55%)
Oct 07, 2014
1.980
2.040
1.930
1.940
516,916
-0.06(-3.24%)
Oct 06, 2014
2.070
2.079
2.000
2.005
1,131,276
-0.02(-0.74%)
Oct 03, 2014
1.940
2.040
1.920
2.020
1,242,006
+0.11(+5.76%)
Oct 02, 2014
1.910
1.950
1.881
1.910
1,474,406
+0.01(+0.53%)
Oct 01, 2014
1.830
1.910
1.830
1.900
852,847
+0.07(+3.83%)
Sep 30, 2014
1.900
1.930
1.820
1.830
1,412,544
-0.04(-2.14%)
Sep 29, 2014
1.920
1.940
1.860
1.870
1,597,936
-0.08(-4.35%)
Sep 26, 2014
1.970
2.000
1.920
1.955
810,218
-0.01(-0.76%)
Sep 25, 2014
1.970
2.000
1.910
1.970
750,303
-0.01(-0.51%)
Sep 24, 2014
1.990
2.040
1.970
1.980
1,121,750
-0.02(-1.00%)
Sep 23, 2014
2.020
2.050
1.950
2.000
1,061,309
-0.04(-1.96%)
Sep 22, 2014
2.080
2.090
2.020
2.040
970,657
-0.04(-1.92%)
Sep 19, 2014
2.090
2.140
2.010
2.080
1,619,750
-0.01(-0.48%)
Sep 18, 2014
2.150
2.160
2.080
2.090
583,544
-0.05(-2.34%)
Sep 17, 2014
2.070
2.200
2.070
2.140
891,896
+0.06(+2.88%)
Sep 16, 2014
2.150
2.190
2.060
2.080
1,371,996
-0.08(-3.70%)
Sep 15, 2014
2.280
2.280
2.160
2.160
1,012,143
-0.12(-5.26%)
Sep 12, 2014
2.250
2.300
2.220
2.280
935,435
+0.02(+0.88%)
Sep 11, 2014
2.200
2.260
2.200
2.260
533,316
+0.05(+2.26%)
Sep 10, 2014
2.210
2.230
2.190
2.210
437,796
+0.01(+0.45%)
Sep 09, 2014
2.250
2.250
2.200
2.200
595,151
-0.06(-2.65%)
Sep 08, 2014
2.160
2.270
2.120
2.260
921,624
+0.11(+5.12%)
Sep 05, 2014
2.110
2.165
2.110
2.150
465,815
+0.03(+1.42%)
Sep 04, 2014
2.140
2.150
2.100
2.120
886,531
-0.04(-1.85%)
Sep 03, 2014
2.280
2.290
2.150
2.160
740,478
-0.11(-4.85%)
Sep 02, 2014
2.370
2.370
2.220
2.270
1,298,018
-0.08(-3.40%)
Aug 29, 2014
2.120
2.350
2.350
2.350
2,112,900
+0.22(+10.33%)
Aug 28, 2014
2.090
2.150
2.070
2.130
1,225,063
+0.04(+1.91%)
Aug 27, 2014
2.100
2.130
2.060
2.090
810,520
-0.03(-1.42%)
Aug 26, 2014
2.040
2.120
2.020
2.120
896,193
+0.09(+4.43%)
Aug 25, 2014
2.050
2.097
2.020
2.030
965,590
-0.01(-0.49%)
Aug 22, 2014
2.080
2.115
2.030
2.040
1,132,730
-0.04(-1.92%)
Aug 21, 2014
2.030
2.100
2.010
2.080
740,997
+0.04(+1.96%)
Aug 20, 2014
2.030
2.060
2.020
2.040
790,498
-0.02(-0.97%)
Aug 19, 2014
2.120
2.150
2.050
2.060
826,331
-0.07(-3.29%)
Aug 18, 2014
2.170
2.170
2.105
2.130
547,136
-0.01(-0.47%)
Aug 15, 2014
2.200
2.200
2.140
2.140
1,173,567
-0.03(-1.38%)
Aug 14, 2014
2.020
2.170
2.020
2.170
1,496,160
+0.14(+6.90%)
Aug 13, 2014
1.980
2.010
1.950
2.030
1,202,161
+0.07(+3.57%)
Aug 12, 2014
2.000
2.010
1.960
1.960
480,910
-0.03(-1.51%)
Aug 11, 2014
2.040
2.040
1.970
1.990
810,916
+0.00(+0.00%)
Aug 08, 2014
2.020
2.040
1.940
1.990
1,302,167
-0.05(-2.45%)
Aug 07, 2014
2.100
2.100
1.930
2.040
2,000,021
-0.07(-3.32%)
Aug 06, 2014
2.010
2.130
2.000
2.110
1,183,910
+0.07(+3.43%)
Aug 05, 2014
2.020
2.070
2.010
2.040
664,050
-0.01(-0.49%)
Aug 04, 2014
1.940
2.050
1.890
2.050
1,211,263
+0.11(+5.67%)
Aug 01, 2014
2.030
2.140
1.930
1.940
1,750,379
-0.10(-4.90%)
Jul 31, 2014
2.000
2.050
1.950
2.040
1,584,458
+0.07(+3.55%)
Jul 30, 2014
1.990
2.000
1.930
1.970
1,554,375
+0.01(+0.51%)
Jul 29, 2014
1.990
2.060
1.940
1.960
2,241,237
-0.01(-0.51%)
Jul 28, 2014
2.070
2.080
1.870
1.970
2,693,100
-0.08(-3.90%)
Jul 25, 2014
2.100
2.120
2.000
2.050
2,518,024
-0.05(-2.38%)
Jul 24, 2014
2.210
2.230
2.070
2.100
1,760,609
-0.08(-3.67%)
Jul 23, 2014
2.210
2.260
2.170
2.180
1,806,748
-0.03(-1.36%)
Jul 22, 2014
2.260
2.290
2.200
2.210
488,938
-0.02(-0.90%)
Jul 21, 2014
2.300
2.300
2.230
2.230
853,139
-0.06(-2.62%)
Jul 18, 2014
2.220
2.330
2.200
2.290
1,147,000
+0.10(+4.57%)
Jul 17, 2014
2.230
2.330
2.150
2.190
2,169,394
-0.07(-3.10%)
Jul 16, 2014
2.430
2.448
2.040
2.260
3,781,588
-0.18(-7.38%)
Jul 15, 2014
2.490
2.570
2.430
2.440
1,336,490
-0.06(-2.40%)
Jul 14, 2014
2.550
2.550
2.400
2.500
2,100,530
-0.04(-1.57%)
Jul 11, 2014
2.610
2.640
2.520
2.540
1,270,120
-0.07(-2.68%)
Jul 10, 2014
2.620
2.660
2.540
2.610
1,212,669
-0.06(-2.25%)
Jul 09, 2014
2.650
2.710
2.640
2.670
1,044,061
+0.03(+1.14%)
Jul 08, 2014
2.630
2.670
2.510
2.640
1,672,973
+0.00(+0.00%)
Jul 07, 2014
2.850
2.870
2.620
2.640
1,623,846
-0.20(-7.04%)
Jul 03, 2014
2.850
2.840
2.840
2.840
473,900
-0.01(-0.35%)
Jul 02, 2014
2.830
2.870
2.750
2.850
1,523,327
+0.14(+5.17%)
Jul 01, 2014
2.660
2.730
2.620
2.710
1,952,730
+0.04(+1.50%)
Jun 30, 2014
2.720
2.738
2.590
2.670
2,253,019
-0.05(-1.84%)
Jun 27, 2014
2.700
2.760
2.700
2.720
1,961,727
+0.01(+0.37%)
Jun 26, 2014
2.700
2.760
2.690
2.710
1,591,188
-0.01(-0.37%)
Jun 25, 2014
2.740
2.820
2.700
2.720
2,156,719
-0.03(-1.27%)
Jun 24, 2014
2.990
2.990
2.700
2.755
3,278,564
-0.25(-8.47%)
Jun 23, 2014
3.050
3.060
3.000
3.010
536,454
-0.03(-0.99%)
Jun 20, 2014
3.090
3.090
3.010
3.040
816,454
-0.02(-0.65%)
Jun 19, 2014
3.110
3.170
3.020
3.060
918,379
-0.05(-1.61%)
Jun 18, 2014
3.140
3.150
3.050
3.110
533,682
-0.05(-1.58%)
Jun 17, 2014
3.110
3.160
3.050
3.160
630,249
+0.07(+2.27%)
Jun 16, 2014
3.040
3.200
3.030
3.090
639,630
+0.02(+0.65%)
Jun 13, 2014
3.130
3.130
3.020
3.070
726,037
-0.03(-0.97%)
Jun 12, 2014
3.160
3.160
3.070
3.100
637,910
-0.05(-1.59%)
Jun 11, 2014
3.060
3.180
3.043
3.150
1,286,498
+0.10(+3.28%)
Jun 10, 2014
3.060
3.100
3.010
3.050
755,084
-0.02(-0.65%)
Jun 06, 2014
2.960
3.100
2.930
3.070
963,436
+0.16(+5.50%)
Jun 05, 2014
2.850
3.000
2.830
2.910
903,098
+0.06(+2.11%)
Jun 04, 2014
2.900
2.900
2.810
2.850
642,641
-0.04(-1.38%)
Jun 03, 2014
2.870
2.970
2.750
2.890
1,083,791
+0.02(+0.70%)
Jun 02, 2014
2.940
2.970
2.820
2.870
995,223
-0.08(-2.71%)
May 30, 2014
3.100
3.120
2.950
2.950
1,142,291
-0.14(-4.53%)
May 29, 2014
3.140
3.170
3.060
3.090
812,235
-0.05(-1.59%)
May 28, 2014
3.100
3.200
3.060
3.140
830,483
+0.04(+1.29%)
May 27, 2014
3.010
3.135
2.900
3.100
972,458
+0.10(+3.33%)
May 23, 2014
3.020
3.000
3.000
3.000
634,200
+0.00(+0.17%)
May 22, 2014
3.000
3.010
2.910
2.995
528,689
+0.02(+0.84%)
May 21, 2014
2.950
3.000
2.900
2.970
842,088
+0.04(+1.37%)
May 20, 2014
2.880
2.950
2.830
2.930
1,224,866
+0.08(+2.63%)
May 19, 2014
2.920
2.930
2.830
2.855
1,136,772
-0.08(-2.56%)
May 16, 2014
2.870
2.930
2.800
2.930
776,918
+0.05(+1.74%)
May 15, 2014
2.920
2.950
2.830
2.880
776,810
-0.06(-2.04%)
May 14, 2014
3.090
3.120
2.940
2.940
1,197,163
-0.16(-5.16%)
May 13, 2014
3.150
3.170
3.080
3.100
1,183,635
-0.05(-1.59%)
May 12, 2014
3.070
3.150
2.980
3.150
2,223,620
+0.09(+2.94%)
May 09, 2014
2.750
3.070
2.650
3.060
3,248,352
+0.24(+8.51%)
May 08, 2014
2.820
2.920
2.760
2.820
2,642,045
+0.03(+1.08%)
May 07, 2014
2.910
2.910
2.770
2.790
1,614,447
-0.13(-4.45%)
May 06, 2014
2.810
2.970
2.770
2.920
1,550,768
+0.11(+3.91%)
May 05, 2014
2.690
2.820
2.430
2.810
1,861,743
+0.07(+2.55%)
May 02, 2014
2.810
2.830
2.720
2.740
1,025,569
-0.05(-1.79%)
May 01, 2014
2.790
2.890
2.760
2.790
1,283,772
+0.01(+0.36%)
Apr 30, 2014
2.900
2.900
2.750
2.780
1,711,989
-0.13(-4.47%)
Apr 29, 2014
2.800
2.940
2.776
2.910
1,372,669
+0.14(+5.05%)
Apr 28, 2014
2.870
2.900
2.755
2.770
1,460,995
-0.09(-3.15%)
Apr 25, 2014
2.900
2.919
2.780
2.860
2,112,772
-0.06(-2.05%)
Apr 24, 2014
2.960
2.980
2.880
2.920
613,846
-0.02(-0.68%)
Apr 23, 2014
2.900
2.995
2.860
2.940
724,418
+0.04(+1.38%)
Apr 22, 2014
3.050
3.080
2.890
2.900
1,963,490
-0.13(-4.29%)
Apr 21, 2014
3.100
3.150
3.020
3.030
711,709
-0.04(-1.30%)
Apr 17, 2014
3.050
3.070
3.070
3.070
1,054,800
+0.03(+0.99%)
Apr 16, 2014
3.070
3.080
2.940
3.040
1,434,682
+0.13(+4.47%)
Apr 15, 2014
2.980
3.060
2.700
2.910
4,151,194
-0.08(-2.68%)
Apr 14, 2014
3.080
3.140
2.930
2.990
2,162,404
-0.04(-1.32%)
Apr 11, 2014
3.200
3.220
3.020
3.030
4,202,897
-0.21(-6.48%)
Apr 10, 2014
3.440
3.450
3.240
3.240
2,300,683
-0.23(-6.63%)
Apr 09, 2014
3.270
3.480
3.270
3.470
1,306,047
+0.20(+6.12%)
Apr 08, 2014
3.320
3.430
3.260
3.270
1,867,451
-0.05(-1.51%)
Apr 07, 2014
3.470
3.470
3.300
3.320
2,125,473
-0.16(-4.60%)
Apr 04, 2014
3.520
3.540
3.400
3.480
2,826,692
+0.01(+0.29%)
Apr 03, 2014
3.650
3.660
3.450
3.470
2,263,632
-0.18(-4.93%)
Apr 02, 2014
3.580
3.730
3.578
3.650
1,928,102
+0.11(+3.11%)
Apr 01, 2014
3.500
3.600
3.470
3.540
2,269,092
+0.04(+1.14%)
Mar 31, 2014
3.550
3.610
3.370
3.500
3,081,340
-0.05(-1.41%)
Mar 28, 2014
3.670
3.720
3.530
3.550
1,763,061
-0.09(-2.47%)
Mar 27, 2014
3.620
3.780
3.564
3.640
1,852,112
+0.05(+1.39%)
Mar 26, 2014
3.840
3.840
3.580
3.590
2,056,168
-0.23(-6.02%)
Mar 25, 2014
3.810
3.870
3.740
3.820
1,889,558
+0.04(+1.06%)
Mar 24, 2014
3.980
3.980
3.690
3.780
1,762,029
-0.15(-3.82%)
Mar 21, 2014
4.040
4.070
3.870
3.930
1,556,351
-0.10(-2.48%)
Mar 20, 2014
3.990
4.040
3.910
4.030
1,086,713
+0.01(+0.25%)
Mar 19, 2014
3.990
4.050
3.890
4.020
1,496,241
+0.05(+1.26%)
Mar 18, 2014
3.990
3.990
3.800
3.970
1,875,542
-0.01(-0.25%)
Mar 17, 2014
4.070
4.100
3.980
3.980
1,182,201
-0.06(-1.49%)
Mar 14, 2014
4.020
4.100
3.910
4.040
2,096,804
+0.02(+0.50%)
Mar 13, 2014
4.310
4.330
4.020
4.020
2,907,944
-0.24(-5.63%)
Mar 12, 2014
4.290
4.370
4.215
4.260
1,584,274
-0.01(-0.23%)
Mar 11, 2014
4.380
4.400
4.180
4.270
2,439,764
-0.09(-2.06%)
Mar 10, 2014
4.440
4.449
4.300
4.360
1,326,088
-0.04(-0.91%)
Mar 07, 2014
4.510
4.570
4.350
4.400
1,016,988
-0.08(-1.79%)
Mar 06, 2014
4.540
4.590
4.460
4.480
1,152,565
-0.03(-0.67%)
Mar 05, 2014
4.580
4.600
4.450
4.510
1,304,408
-0.10(-2.17%)
Mar 04, 2014
4.540
4.680
4.420
4.610
1,328,318
+0.13(+2.90%)
Mar 03, 2014
4.400
4.545
4.380
4.480
991,029
+0.03(+0.67%)
Feb 28, 2014
4.540
4.590
4.430
4.450
1,158,322
-0.09(-1.98%)
Feb 27, 2014
4.610
4.670
4.520
4.540
1,066,701
-0.11(-2.37%)
Feb 26, 2014
4.650
4.700
4.590
4.650
1,225,140
+0.02(+0.43%)
Feb 25, 2014
4.630
4.630
4.500
4.630
1,419,958
-0.02(-0.43%)
Feb 24, 2014
4.740
4.780
4.570
4.650
1,585,243
-0.11(-2.31%)
Feb 21, 2014
4.900
4.900
4.740
4.760
1,080,604
-0.09(-1.86%)
Feb 20, 2014
4.780
4.960
4.660
4.850
2,031,322
+0.16(+3.41%)
Feb 19, 2014
4.530
4.750
4.530
4.690
1,151,958
+0.11(+2.40%)
Feb 18, 2014
4.440
4.580
4.430
4.580
1,280,181
+0.14(+3.15%)
Feb 14, 2014
4.460
4.440
4.440
4.440
1,576,600
-0.01(-0.22%)
Feb 13, 2014
4.400
4.460
4.360
4.450
480,544
+0.01(+0.23%)
Feb 12, 2014
4.490
4.540
4.410
4.440
778,351
-0.01(-0.22%)
Feb 11, 2014
4.470
4.540
4.410
4.450
945,267
+0.02(+0.45%)
Feb 10, 2014
4.410
4.440
4.360
4.430
1,081,696
+0.02(+0.45%)
Feb 07, 2014
4.380
4.430
4.330
4.410
911,839
+0.06(+1.38%)
Feb 06, 2014
4.410
4.450
4.340
4.350
798,079
-0.01(-0.23%)
Feb 05, 2014
4.510
4.540
4.360
4.360
1,310,666
-0.16(-3.54%)
Feb 04, 2014
4.480
4.630
4.470
4.520
864,384
+0.06(+1.35%)
Feb 03, 2014
4.830
4.850
4.460
4.460
2,018,042
-0.32(-6.69%)
Jan 31, 2014
4.700
4.860
4.650
4.780
1,467,919
+0.02(+0.42%)
Jan 30, 2014
4.540
4.810
4.461
4.760
1,296,418
+0.33(+7.45%)
Jan 29, 2014
4.380
4.490
4.330
4.430
1,044,973
-0.01(-0.23%)
Jan 28, 2014
4.390
4.520
4.330
4.440
1,724,822
+0.03(+0.68%)
Jan 27, 2014
4.580
4.580
4.295
4.410
1,864,541
-0.16(-3.50%)
Jan 24, 2014
4.710
4.730
4.550
4.570
2,137,796
-0.16(-3.38%)
Jan 23, 2014
4.780
4.820
4.660
4.730
1,826,627
-0.06(-1.25%)
Jan 22, 2014
4.960
4.970
4.780
4.790
1,377,442
-0.16(-3.23%)
Jan 21, 2014
4.830
4.960
4.750
4.950
1,995,784
+0.12(+2.48%)
Jan 17, 2014
4.910
4.830
4.830
4.830
1,903,000
-0.07(-1.43%)
Jan 16, 2014
4.960
4.970
4.820
4.900
1,172,372
-0.05(-1.01%)
Jan 15, 2014
4.930
5.010
4.915
4.950
1,427,293
+0.02(+0.41%)
Jan 14, 2014
4.920
4.960
4.890
4.930
1,295,287
+0.06(+1.23%)
Jan 13, 2014
4.950
4.990
4.810
4.870
1,815,215
-0.08(-1.62%)
Jan 10, 2014
4.930
5.000
4.830
4.950
2,670,353
+0.07(+1.43%)
Jan 09, 2014
4.740
4.980
4.690
4.880
2,932,676
+0.08(+1.67%)
Jan 08, 2014
4.660
4.815
4.650
4.800
2,661,493
+0.15(+3.23%)
Jan 07, 2014
4.600
4.720
4.590
4.650
2,155,839
+0.07(+1.53%)
Jan 06, 2014
4.580
4.610
4.520
4.580
1,759,667
+0.02(+0.44%)
Jan 03, 2014
4.570
4.630
4.510
4.560
1,671,288
+0.02(+0.44%)
Jan 02, 2014
4.380
4.560
4.350
4.540
2,079,339
+0.07(+1.54%)
Dec 31, 2013
4.280
4.471
4.471
4.471
2,277,400
+0.17(+3.98%)
Dec 30, 2013
4.090
4.300
4.040
4.300
1,335,352
+0.18(+4.37%)
Dec 27, 2013
4.150
4.150
4.020
4.120
795,534
-0.03(-0.72%)
Dec 26, 2013
4.240
4.240
4.120
4.150
777,072
-0.09(-2.12%)
Dec 24, 2013
4.250
4.270
4.210
4.240
437,824
-0.01(-0.24%)
Dec 23, 2013
4.250
4.295
4.140
4.250
1,399,853
+0.01(+0.24%)
Dec 20, 2013
4.230
4.360
4.210
4.240
1,903,181
+0.05(+1.19%)
Dec 19, 2013
4.210
4.250
4.170
4.190
737,364
-0.04(-0.95%)
Dec 18, 2013
4.070
4.305
4.050
4.230
1,817,880
+0.16(+3.80%)
Dec 17, 2013
4.010
4.150
3.970
4.075
1,200,950
+0.07(+1.75%)
Dec 16, 2013
3.950
4.020
3.940
4.005
962,893
+0.05(+1.39%)
Dec 13, 2013
3.950
3.995
3.910
3.950
1,337,001
-0.02(-0.50%)
Dec 12, 2013
3.920
3.980
3.900
3.970
759,152
+0.05(+1.28%)
Dec 11, 2013
3.980
4.000
3.900
3.920
940,864
-0.06(-1.51%)
Dec 10, 2013
3.960
3.990
3.880
3.980
890,056
-0.02(-0.50%)
Dec 09, 2013
3.980
4.020
3.880
4.000
837,479
+0.03(+0.76%)
Dec 06, 2013
3.880
4.030
3.850
3.970
0
+0.13(+3.39%)
Dec 05, 2013
3.860
3.915
3.829
3.840
0
-0.04(-1.03%)
Dec 04, 2013
3.790
3.920
3.780
3.880
0
+0.08(+2.11%)
Dec 03, 2013
3.810
3.860
3.800
3.800
0
-0.03(-0.78%)
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
.