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
Cara Therapeutics
(NQ:
CARA
)
0.6242
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2018
14.11
14.65
13.94
13.98
588,539
-0.10(-0.71%)
Feb 27, 2018
14.15
14.37
14.00
14.08
448,024
-0.12(-0.85%)
Feb 26, 2018
14.42
14.50
13.91
14.20
499,927
-0.13(-0.91%)
Feb 23, 2018
13.92
14.36
13.80
14.33
460,790
+0.46(+3.32%)
Feb 22, 2018
13.85
14.21
13.77
13.87
494,014
+0.06(+0.43%)
Feb 21, 2018
13.83
14.30
13.61
13.81
499,905
+0.00(+0.00%)
Feb 20, 2018
14.48
14.66
13.71
13.81
757,414
-0.67(-4.63%)
Feb 16, 2018
14.48
14.48
14.48
0
-0.36(-2.43%)
Feb 15, 2018
14.86
15.20
14.57
14.84
1,149,931
+0.36(+2.49%)
Feb 14, 2018
14.01
14.55
13.92
14.48
793,249
+0.47(+3.35%)
Feb 13, 2018
13.60
14.12
13.20
14.01
892,644
+0.31(+2.26%)
Feb 12, 2018
13.09
13.99
12.60
13.70
1,919,808
+1.40(+11.38%)
Feb 09, 2018
12.39
12.52
11.62
12.30
1,335,534
+0.10(+0.82%)
Feb 08, 2018
12.78
12.90
12.17
12.20
870,710
-0.52(-4.09%)
Feb 07, 2018
12.77
12.80
12.58
12.72
716,628
-0.14(-1.09%)
Feb 06, 2018
12.00
12.98
11.90
12.86
1,464,526
+0.28(+2.23%)
Feb 05, 2018
13.11
13.33
12.22
12.58
2,187,039
-0.81(-6.05%)
Feb 02, 2018
14.01
14.26
13.30
13.39
912,592
-0.68(-4.83%)
Feb 01, 2018
14.52
14.87
13.94
14.07
742,127
-0.60(-4.09%)
Jan 31, 2018
15.75
15.75
14.55
14.67
1,113,517
-0.39(-2.59%)
Jan 30, 2018
15.33
15.45
15.18
15.06
918,631
-0.43(-2.78%)
Jan 29, 2018
15.17
15.87
15.15
15.49
1,019,121
+0.38(+2.51%)
Jan 26, 2018
15.44
15.91
15.07
15.11
1,111,870
-0.25(-1.63%)
Jan 25, 2018
16.29
16.75
15.21
15.36
2,468,533
-0.72(-4.48%)
Jan 24, 2018
13.92
16.95
13.92
16.08
7,369,068
+2.36(+17.20%)
Jan 23, 2018
13.47
13.77
13.26
13.72
1,127,608
+0.37(+2.77%)
Jan 22, 2018
13.02
13.75
13.00
13.35
1,491,712
+0.35(+2.69%)
Jan 19, 2018
12.74
13.11
12.44
13.00
1,105,022
+0.56(+4.50%)
Jan 18, 2018
12.57
12.64
12.33
12.44
457,982
-0.11(-0.88%)
Jan 17, 2018
12.42
12.79
12.26
12.55
853,725
+0.23(+1.87%)
Jan 16, 2018
12.75
12.79
12.25
12.32
1,049,169
-0.37(-2.92%)
Jan 12, 2018
12.69
12.69
12.69
0
+0.05(+0.40%)
Jan 11, 2018
12.70
12.82
12.51
12.64
539,750
-0.09(-0.71%)
Jan 10, 2018
12.88
12.73
632,618
-0.04(-0.31%)
Jan 09, 2018
12.51
12.86
12.30
12.77
1,147,148
+0.34(+2.74%)
Jan 08, 2018
12.54
12.78
12.30
12.43
1,072,759
-0.11(-0.88%)
Jan 05, 2018
12.73
12.95
12.47
12.54
1,127,459
-0.23(-1.80%)
Jan 04, 2018
13.73
13.85
12.56
12.77
1,396,929
-0.75(-5.55%)
Jan 03, 2018
12.81
13.90
12.75
13.52
1,947,966
+0.68(+5.30%)
Jan 02, 2018
12.34
12.85
12.25
12.84
1,026,025
+0.60(+4.90%)
Dec 29, 2017
12.24
12.24
12.24
0
-0.52(-4.08%)
Dec 28, 2017
12.83
12.95
12.61
12.76
532,410
+0.04(+0.31%)
Dec 27, 2017
12.48
13.19
12.43
12.72
822,479
+0.20(+1.60%)
Dec 26, 2017
12.20
12.57
12.12
12.52
548,771
+0.28(+2.29%)
Dec 22, 2017
12.58
12.58
12.05
12.24
855,838
-0.34(-2.70%)
Dec 21, 2017
12.55
12.73
12.47
12.58
376,884
+0.05(+0.40%)
Dec 20, 2017
12.42
12.75
12.35
12.53
442,426
+0.13(+1.05%)
Dec 19, 2017
12.65
12.76
12.36
12.40
495,412
-0.23(-1.82%)
Dec 18, 2017
12.75
12.87
12.36
12.63
695,258
-0.08(-0.63%)
Dec 15, 2017
12.62
12.94
12.01
12.71
4,038,905
+0.09(+0.71%)
Dec 14, 2017
13.20
13.36
12.54
12.62
735,990
-0.54(-4.10%)
Dec 13, 2017
12.75
13.28
12.75
13.16
686,726
+0.44(+3.46%)
Dec 12, 2017
12.75
13.17
12.67
12.72
953,988
+0.18(+1.44%)
Dec 11, 2017
13.60
13.85
12.41
12.54
1,121,183
-1.00(-7.39%)
Dec 08, 2017
13.10
13.78
13.01
13.54
1,248,772
+0.47(+3.60%)
Dec 07, 2017
12.68
13.07
12.51
13.07
707,978
+0.34(+2.67%)
Dec 06, 2017
12.48
12.84
12.32
12.73
445,820
+0.25(+2.00%)
Dec 05, 2017
12.60
12.96
12.41
12.48
471,099
-0.12(-0.95%)
Dec 04, 2017
12.86
13.05
12.54
12.60
658,379
-0.18(-1.41%)
Dec 01, 2017
12.48
13.18
12.36
12.78
1,031,061
+0.33(+2.65%)
Nov 30, 2017
12.20
12.50
12.04
12.45
733,438
+0.31(+2.55%)
Nov 29, 2017
12.15
12.48
11.92
12.14
658,320
+0.01(+0.08%)
Nov 28, 2017
12.04
12.23
11.81
12.13
589,141
+0.09(+0.75%)
Nov 27, 2017
12.31
12.53
11.97
12.04
529,578
-0.35(-2.82%)
Nov 24, 2017
12.20
12.48
12.17
12.39
306,546
+0.20(+1.64%)
Nov 22, 2017
12.02
12.20
11.85
12.19
553,497
+0.14(+1.16%)
Nov 21, 2017
12.18
12.25
11.85
12.05
770,791
-0.05(-0.41%)
Nov 20, 2017
12.10
12.29
12.04
12.10
630,662
-0.08(-0.66%)
Nov 17, 2017
12.24
12.40
12.11
12.18
539,730
-0.03(-0.25%)
Nov 16, 2017
12.30
12.54
12.15
12.21
670,877
-0.09(-0.73%)
Nov 15, 2017
12.04
12.41
11.85
12.30
826,582
+0.22(+1.82%)
Nov 14, 2017
12.90
12.90
11.68
12.08
1,691,659
-0.85(-6.57%)
Nov 13, 2017
13.40
13.52
12.93
12.93
575,392
-0.33(-2.49%)
Nov 10, 2017
12.90
13.51
12.90
13.26
1,157,558
+0.37(+2.87%)
Nov 09, 2017
12.50
12.98
12.34
12.89
554,664
+0.29(+2.30%)
Nov 08, 2017
12.28
12.75
12.28
12.60
514,573
+0.15(+1.20%)
Nov 07, 2017
11.88
12.59
11.82
12.45
835,268
+0.51(+4.27%)
Nov 06, 2017
12.10
12.20
11.70
11.94
638,098
-0.39(-3.16%)
Nov 03, 2017
11.70
12.35
11.11
12.33
1,917,274
+0.11(+0.90%)
Nov 02, 2017
12.20
12.30
12.01
12.22
616,026
+0.04(+0.33%)
Nov 01, 2017
12.62
12.89
12.12
12.18
906,869
-0.36(-2.87%)
Oct 31, 2017
13.00
13.15
12.53
12.54
605,176
-0.37(-2.87%)
Oct 30, 2017
12.69
13.24
12.61
12.91
716,258
+0.20(+1.57%)
Oct 27, 2017
11.88
12.73
11.65
12.71
934,245
+0.85(+7.17%)
Oct 26, 2017
12.20
12.22
11.61
11.86
1,368,015
-0.40(-3.26%)
Oct 25, 2017
12.75
12.75
12.18
12.26
903,400
-0.35(-2.78%)
Oct 24, 2017
12.37
12.77
12.20
12.61
1,121,780
+0.18(+1.45%)
Oct 23, 2017
12.45
12.70
12.22
12.43
564,425
+0.00(+0.00%)
Oct 20, 2017
12.40
12.44
12.09
12.43
769,099
+0.06(+0.49%)
Oct 19, 2017
12.36
12.54
12.08
12.37
762,386
-0.03(-0.24%)
Oct 18, 2017
12.50
12.61
12.18
12.40
774,334
-0.08(-0.64%)
Oct 17, 2017
12.82
12.98
12.36
12.48
777,482
-0.39(-3.03%)
Oct 16, 2017
13.49
13.58
12.65
12.87
1,406,964
+0.41(+3.29%)
Oct 13, 2017
13.01
13.05
12.45
12.46
1,170,132
-0.60(-4.59%)
Oct 12, 2017
13.36
13.40
12.96
13.06
966,747
-0.38(-2.83%)
Oct 11, 2017
13.45
13.64
13.33
13.44
777,193
+0.01(+0.07%)
Oct 10, 2017
13.44
13.62
13.30
13.43
496,822
-0.03(-0.22%)
Oct 09, 2017
13.64
13.77
13.42
13.46
558,492
-0.19(-1.39%)
Oct 06, 2017
13.97
14.11
13.59
13.65
516,428
-0.32(-2.29%)
Oct 05, 2017
13.81
14.12
13.78
13.97
486,428
+0.17(+1.23%)
Oct 04, 2017
13.80
14.14
13.73
13.80
470,331
-0.12(-0.86%)
Oct 03, 2017
14.13
14.25
13.69
13.92
636,385
-0.16(-1.14%)
Oct 02, 2017
13.61
14.20
13.61
14.08
784,080
+0.39(+2.85%)
Sep 29, 2017
13.29
14.04
13.29
13.69
1,061,949
+0.38(+2.85%)
Sep 28, 2017
13.19
13.68
13.15
13.31
535,343
+0.12(+0.91%)
Sep 27, 2017
13.36
13.19
539,313
+0.04(+0.30%)
Sep 26, 2017
13.41
13.55
13.15
13.15
528,028
-0.28(-2.08%)
Sep 25, 2017
13.10
13.74
12.96
13.43
789,779
+0.37(+2.83%)
Sep 22, 2017
13.12
13.27
12.98
13.06
648,304
-0.12(-0.91%)
Sep 21, 2017
13.20
13.34
13.08
13.18
416,598
-0.03(-0.23%)
Sep 20, 2017
13.36
13.54
13.04
13.21
653,339
-0.16(-1.20%)
Sep 19, 2017
13.54
13.60
13.28
13.37
462,177
-0.13(-0.96%)
Sep 18, 2017
13.76
14.10
13.37
13.50
777,865
-0.23(-1.68%)
Sep 15, 2017
13.32
13.73
13.21
13.73
1,383,873
+0.46(+3.47%)
Sep 14, 2017
13.31
13.39
12.88
13.27
802,787
+0.04(+0.30%)
Sep 13, 2017
13.65
13.78
13.20
13.23
749,915
-0.43(-3.15%)
Sep 12, 2017
13.79
14.04
13.60
13.66
777,050
-0.12(-0.87%)
Sep 11, 2017
14.12
14.22
13.61
13.78
796,661
-0.27(-1.92%)
Sep 08, 2017
14.36
14.70
13.96
14.05
807,195
-0.31(-2.16%)
Sep 07, 2017
14.45
13.71
14.36
964,650
+0.56(+4.06%)
Sep 06, 2017
14.01
14.10
13.63
13.80
800,016
-0.18(-1.29%)
Sep 05, 2017
13.97
14.14
13.54
13.98
873,832
+0.09(+0.65%)
Sep 01, 2017
14.33
14.60
13.60
13.89
1,568,606
-0.44(-3.07%)
Aug 31, 2017
12.88
14.55
12.88
14.33
1,729,558
+1.47(+11.43%)
Aug 30, 2017
12.61
13.26
12.61
12.86
1,555,795
+0.26(+2.06%)
Aug 29, 2017
12.54
12.95
12.50
12.60
723,359
-0.23(-1.79%)
Aug 28, 2017
12.71
12.92
12.56
12.83
915,693
+0.08(+0.63%)
Aug 25, 2017
13.18
13.24
12.68
12.75
861,663
-0.38(-2.89%)
Aug 24, 2017
12.97
13.23
12.88
13.13
932,309
+0.15(+1.16%)
Aug 23, 2017
13.09
13.15
12.86
12.98
695,193
-0.17(-1.29%)
Aug 22, 2017
12.82
13.33
12.79
13.15
722,126
+0.31(+2.41%)
Aug 21, 2017
13.12
13.30
12.61
12.84
848,562
-0.30(-2.28%)
Aug 18, 2017
13.46
13.55
13.13
13.14
756,277
-0.37(-2.74%)
Aug 17, 2017
13.90
14.03
13.50
13.51
898,916
-0.44(-3.15%)
Aug 16, 2017
14.02
14.50
13.92
13.95
646,963
-0.11(-0.78%)
Aug 15, 2017
14.30
14.39
13.96
14.06
614,069
-0.21(-1.47%)
Aug 14, 2017
14.03
14.53
14.03
14.27
904,584
+0.31(+2.22%)
Aug 11, 2017
13.90
14.47
13.68
13.96
885,383
+0.11(+0.79%)
Aug 10, 2017
14.31
14.49
13.85
13.85
880,838
-0.48(-3.35%)
Aug 09, 2017
14.24
14.42
13.84
14.33
993,825
-0.03(-0.21%)
Aug 08, 2017
14.96
15.12
14.31
14.36
1,360,573
-0.57(-3.82%)
Aug 07, 2017
15.86
15.90
14.73
14.93
2,180,877
-1.41(-8.63%)
Aug 04, 2017
16.50
14.10
16.34
4,677,749
+3.04(+22.86%)
Aug 03, 2017
13.23
13.58
13.06
13.30
807,133
+0.01(+0.08%)
Aug 02, 2017
13.01
13.41
12.82
13.29
1,091,673
+0.22(+1.68%)
Aug 01, 2017
14.00
14.24
13.05
13.07
1,700,775
-0.97(-6.91%)
Jul 31, 2017
14.02
14.49
14.01
14.04
744,158
+0.00(+0.00%)
Jul 28, 2017
13.87
14.08
13.60
14.04
900,908
+0.10(+0.72%)
Jul 27, 2017
14.46
14.49
13.80
13.94
1,390,678
-0.64(-4.39%)
Jul 26, 2017
15.06
15.18
14.16
14.58
1,430,440
-0.36(-2.41%)
Jul 25, 2017
15.15
15.41
14.91
14.94
1,283,007
-0.24(-1.58%)
Jul 24, 2017
15.25
15.40
15.00
15.18
1,055,289
-0.17(-1.11%)
Jul 21, 2017
15.41
15.49
15.01
15.35
1,398,902
-0.11(-0.71%)
Jul 20, 2017
15.93
15.30
15.46
1,616,325
-0.18(-1.15%)
Jul 19, 2017
15.41
15.70
15.08
15.64
1,586,238
+0.49(+3.23%)
Jul 18, 2017
15.32
15.42
14.63
15.15
1,683,716
-0.28(-1.81%)
Jul 17, 2017
15.25
16.21
15.15
15.43
3,400,080
+0.07(+0.46%)
Jul 14, 2017
15.86
13.70
15.36
6,603,859
+1.41(+10.11%)
Jul 13, 2017
13.37
14.10
12.68
13.95
3,692,311
+0.51(+3.79%)
Jul 12, 2017
14.33
14.36
13.14
13.44
8,797,035
+0.88(+7.01%)
Jul 11, 2017
12.02
12.89
11.83
12.56
3,536,132
+0.35(+2.87%)
Jul 10, 2017
13.50
13.52
12.14
12.21
5,227,083
-1.41(-10.35%)
Jul 07, 2017
15.04
15.35
13.55
13.62
4,206,502
-1.44(-9.56%)
Jul 06, 2017
14.99
15.85
14.77
15.06
2,864,405
-0.24(-1.57%)
Jul 05, 2017
16.50
17.18
14.52
15.30
7,151,032
-1.13(-6.88%)
Jul 03, 2017
15.62
17.48
15.25
16.43
7,848,529
+1.04(+6.76%)
Jun 30, 2017
18.50
19.30
15.25
15.39
16,203,267
-10.12(-39.67%)
Jun 29, 2017
26.94
27.35
25.46
25.51
4,651,868
-1.44(-5.34%)
Jun 28, 2017
27.00
28.05
24.65
26.95
5,278,876
+0.53(+2.01%)
Jun 27, 2017
26.87
28.50
25.70
26.42
7,979,026
+1.01(+3.97%)
Jun 26, 2017
22.96
25.63
22.91
25.41
5,391,595
+2.76(+12.19%)
Jun 23, 2017
21.26
22.65
8,494,145
+2.77(+13.93%)
Jun 22, 2017
19.45
20.85
19.12
19.88
2,589,846
+0.38(+1.95%)
Jun 21, 2017
17.18
19.56
17.18
19.50
3,384,686
+1.81(+10.23%)
Jun 20, 2017
17.36
18.16
17.22
17.69
1,359,435
+0.23(+1.32%)
Jun 19, 2017
17.56
17.70
17.14
17.46
1,050,937
+0.34(+1.99%)
Jun 16, 2017
17.03
17.96
16.41
17.12
6,862,360
+0.00(+0.00%)
Jun 15, 2017
17.17
17.52
17.07
17.12
515,193
-0.32(-1.83%)
Jun 14, 2017
17.39
17.75
17.12
17.44
785,103
+0.00(+0.00%)
Jun 13, 2017
17.68
17.86
17.24
17.44
693,481
-0.11(-0.63%)
Jun 12, 2017
17.17
17.75
16.66
17.55
960,294
+0.38(+2.21%)
Jun 09, 2017
18.17
18.60
16.88
17.17
1,786,826
-0.81(-4.51%)
Jun 08, 2017
17.42
18.12
17.25
17.98
909,463
+0.54(+3.10%)
Jun 07, 2017
17.28
17.90
17.19
17.44
684,309
+0.16(+0.93%)
Jun 06, 2017
18.20
18.83
17.23
17.28
1,530,985
-0.92(-5.05%)
Jun 05, 2017
17.56
18.34
17.40
18.20
1,378,138
+0.64(+3.64%)
Jun 02, 2017
17.36
17.64
17.13
17.56
1,020,913
+0.21(+1.21%)
Jun 01, 2017
16.60
17.60
16.59
17.35
1,511,570
+0.79(+4.77%)
May 31, 2017
16.61
16.78
15.92
16.56
1,018,082
+0.01(+0.06%)
May 30, 2017
16.78
16.90
16.40
16.55
481,174
-0.16(-0.96%)
May 26, 2017
16.63
16.73
16.05
16.71
853,811
+0.00(+0.00%)
May 25, 2017
17.06
17.30
16.51
16.71
875,769
-0.34(-1.99%)
May 24, 2017
17.19
17.50
17.00
17.05
628,013
-0.10(-0.58%)
May 23, 2017
17.55
17.98
17.01
17.15
1,597,840
-0.44(-2.50%)
May 22, 2017
16.86
17.80
16.53
17.59
1,525,349
+0.76(+4.52%)
May 19, 2017
16.93
17.00
16.32
16.83
892,127
-0.02(-0.12%)
May 18, 2017
15.71
16.94
15.65
16.85
1,129,900
+1.26(+8.08%)
May 17, 2017
16.68
16.75
15.48
15.59
2,345,560
-1.21(-7.20%)
May 16, 2017
16.82
17.14
16.51
16.80
1,035,420
+0.19(+1.14%)
May 15, 2017
17.36
17.74
16.55
16.61
1,927,708
-0.57(-3.32%)
May 12, 2017
15.97
17.31
15.80
17.18
1,810,413
+1.19(+7.44%)
May 11, 2017
15.99
16.25
15.00
15.99
1,179,596
+0.62(+4.03%)
May 10, 2017
15.10
15.67
14.75
15.37
937,172
+0.18(+1.18%)
May 09, 2017
14.45
15.25
14.36
15.19
1,300,771
+0.69(+4.76%)
May 08, 2017
14.59
14.68
14.21
14.50
1,258,073
-0.19(-1.29%)
May 05, 2017
15.04
15.60
14.21
14.69
1,887,750
-0.25(-1.67%)
May 04, 2017
16.00
16.15
14.76
14.94
2,014,226
-0.98(-6.16%)
May 03, 2017
14.46
15.97
14.22
15.92
1,594,634
+1.00(+6.70%)
May 02, 2017
15.67
15.71
14.80
14.92
1,913,154
-0.76(-4.85%)
May 01, 2017
15.98
16.09
15.39
15.68
1,019,567
-0.21(-1.32%)
Apr 28, 2017
16.03
16.29
15.76
15.89
1,023,525
-0.07(-0.44%)
Apr 27, 2017
15.77
16.08
15.46
15.96
1,370,693
+0.00(+0.00%)
Apr 26, 2017
16.19
16.21
15.45
15.96
2,596,734
-0.43(-2.62%)
Apr 25, 2017
16.77
16.88
16.23
16.39
1,654,636
-0.22(-1.32%)
Apr 24, 2017
16.80
16.90
16.35
16.61
1,136,966
+0.08(+0.48%)
Apr 21, 2017
17.12
17.21
16.49
16.53
1,980,039
-0.56(-3.28%)
Apr 20, 2017
17.48
17.58
16.96
17.09
1,341,806
-0.17(-0.98%)
Apr 19, 2017
16.96
17.66
16.83
17.26
1,250,151
+0.35(+2.07%)
Apr 18, 2017
17.04
17.21
16.65
16.91
1,483,580
-0.10(-0.59%)
Apr 17, 2017
17.62
17.90
16.76
17.01
2,015,357
-0.52(-2.97%)
Apr 13, 2017
18.12
18.29
17.52
17.53
2,404,672
-0.65(-3.58%)
Apr 12, 2017
18.89
19.09
18.03
18.18
2,088,236
-0.69(-3.66%)
Apr 11, 2017
18.75
19.15
18.50
18.87
2,142,319
+0.30(+1.62%)
Apr 10, 2017
18.21
19.08
18.20
18.57
2,556,572
+0.37(+2.03%)
Apr 07, 2017
18.70
19.35
18.06
18.20
3,392,578
-0.45(-2.41%)
Apr 06, 2017
18.12
18.67
17.95
18.65
3,824,147
+1.07(+6.09%)
Apr 05, 2017
17.39
17.95
17.12
17.58
2,433,853
+0.16(+0.92%)
Apr 04, 2017
17.83
18.17
17.06
17.42
1,899,668
-0.50(-2.79%)
Apr 03, 2017
18.48
18.99
17.65
17.92
2,696,604
-0.47(-2.56%)
Mar 31, 2017
17.90
18.43
17.50
18.39
7,668,529
-0.37(-1.97%)
Mar 30, 2017
19.71
20.50
18.55
18.76
3,076,657
-1.49(-7.36%)
Mar 29, 2017
19.22
20.90
19.15
20.25
3,937,735
+1.16(+6.08%)
Mar 28, 2017
20.24
20.24
18.41
19.09
7,642,391
+0.94(+5.18%)
Mar 27, 2017
16.60
18.39
16.50
18.15
2,478,696
+1.39(+8.29%)
Mar 24, 2017
16.90
17.23
16.50
16.76
1,169,913
+0.07(+0.42%)
Mar 23, 2017
16.36
17.35
16.24
16.69
2,369,281
+0.60(+3.73%)
Mar 22, 2017
15.65
16.15
15.50
16.09
884,972
+0.51(+3.27%)
Mar 21, 2017
16.48
16.93
15.25
15.58
1,623,682
-0.59(-3.65%)
Mar 20, 2017
15.28
16.24
15.23
16.17
1,370,904
+0.90(+5.89%)
Mar 17, 2017
15.57
15.75
15.29
15.27
1,028,893
-0.38(-2.43%)
Mar 16, 2017
15.85
16.50
15.38
15.65
1,794,722
+0.07(+0.45%)
Mar 15, 2017
14.75
15.63
14.75
15.58
1,480,008
+0.87(+5.91%)
Mar 14, 2017
15.15
15.15
14.55
14.71
1,502,358
-0.62(-4.04%)
Mar 13, 2017
15.84
15.94
14.84
15.33
2,389,749
-0.51(-3.22%)
Mar 10, 2017
16.15
17.28
15.51
15.84
4,257,978
-1.65(-9.43%)
Mar 09, 2017
17.50
17.74
16.89
17.49
1,641,801
+0.08(+0.46%)
Mar 08, 2017
17.22
17.62
16.95
17.41
1,709,541
+0.42(+2.47%)
Mar 07, 2017
17.93
18.58
16.90
16.99
2,453,508
-0.93(-5.19%)
Mar 06, 2017
18.45
19.44
17.50
17.92
4,144,470
-0.12(-0.67%)
Mar 03, 2017
17.15
18.10
16.97
18.04
2,456,625
+1.28(+7.64%)
Mar 02, 2017
16.98
18.13
16.51
16.76
3,101,337
+0.17(+1.02%)
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
.