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
Akorn Inc
(NQ:
AKRX
)
N/A
UNCHANGED
Last Price
Updated:
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
19.23
19.23
16.80
16.94
13,254,570
-1.71(-9.17%)
Feb 27, 2018
21.00
21.67
18.20
18.65
23,892,356
-11.63(-38.41%)
Feb 26, 2018
30.13
30.43
29.90
30.28
4,705,444
+0.16(+0.53%)
Feb 23, 2018
30.54
31.04
29.44
30.12
3,269,794
-0.61(-1.99%)
Feb 22, 2018
31.24
31.24
30.37
30.73
2,193,913
-0.65(-2.07%)
Feb 21, 2018
31.58
31.79
31.31
31.38
448,244
-0.21(-0.66%)
Feb 20, 2018
31.74
31.88
31.46
31.59
480,038
-0.26(-0.82%)
Feb 16, 2018
31.85
31.85
31.85
0
-0.10(-0.31%)
Feb 15, 2018
31.40
32.26
31.13
31.95
1,576,939
+0.65(+2.08%)
Feb 14, 2018
31.19
31.80
31.09
31.30
1,169,760
-0.03(-0.10%)
Feb 13, 2018
31.78
31.78
31.06
31.33
2,013,843
-0.57(-1.79%)
Feb 12, 2018
32.25
32.25
31.53
31.90
918,990
-0.22(-0.68%)
Feb 09, 2018
31.21
32.60
30.97
32.12
1,427,420
+0.93(+2.98%)
Feb 08, 2018
31.82
30.88
31.19
1,763,813
-0.56(-1.76%)
Feb 07, 2018
31.99
31.99
31.60
31.75
1,523,040
-0.23(-0.72%)
Feb 06, 2018
31.80
32.59
31.50
31.98
1,688,518
-0.02(-0.06%)
Feb 05, 2018
32.22
32.30
31.73
32.00
685,464
-0.33(-1.02%)
Feb 02, 2018
32.59
32.64
32.27
32.33
536,225
-0.24(-0.74%)
Feb 01, 2018
32.24
32.97
32.16
32.57
1,092,676
+0.35(+1.09%)
Jan 31, 2018
32.26
32.38
32.01
32.22
832,431
-0.02(-0.08%)
Jan 30, 2018
32.30
32.41
32.09
32.24
914,290
-0.05(-0.14%)
Jan 29, 2018
32.38
32.55
32.20
32.29
1,319,500
-0.18(-0.55%)
Jan 26, 2018
32.61
32.75
32.40
32.47
722,017
-0.12(-0.37%)
Jan 25, 2018
32.97
32.97
32.54
32.59
1,224,184
-0.34(-1.03%)
Jan 24, 2018
33.26
33.26
32.79
32.93
1,031,856
-0.23(-0.69%)
Jan 23, 2018
33.16
33.27
32.93
33.16
1,142,413
+0.07(+0.21%)
Jan 22, 2018
32.90
33.16
32.88
33.09
1,253,182
+0.08(+0.24%)
Jan 19, 2018
33.03
33.18
32.72
33.01
1,865,843
-0.05(-0.15%)
Jan 18, 2018
33.09
33.15
32.82
33.06
1,740,030
-0.09(-0.27%)
Jan 17, 2018
33.48
33.51
32.74
33.15
2,576,149
-0.27(-0.81%)
Jan 16, 2018
33.56
33.60
33.41
33.42
1,441,862
-0.13(-0.39%)
Jan 12, 2018
33.55
33.55
33.55
0
-0.01(-0.03%)
Jan 11, 2018
33.44
33.61
33.43
33.56
1,878,420
+0.05(+0.15%)
Jan 10, 2018
33.51
33.51
1,342,056
+0.14(+0.43%)
Jan 09, 2018
32.87
33.50
32.75
33.37
4,095,533
+0.65(+1.97%)
Jan 08, 2018
32.44
32.74
32.32
32.72
648,305
+0.26(+0.80%)
Jan 05, 2018
32.53
32.55
32.30
32.46
617,178
+0.01(+0.03%)
Jan 04, 2018
32.74
32.77
32.42
32.45
1,058,305
-0.25(-0.76%)
Jan 03, 2018
32.77
32.77
32.35
32.70
835,380
+0.03(+0.09%)
Jan 02, 2018
32.24
32.95
32.17
32.67
1,453,582
+0.44(+1.37%)
Dec 29, 2017
32.23
32.23
32.23
0
+0.39(+1.22%)
Dec 28, 2017
31.95
32.03
31.75
31.84
2,163,265
-0.01(-0.03%)
Dec 27, 2017
31.96
32.08
31.80
31.85
1,734,073
-0.10(-0.31%)
Dec 26, 2017
32.08
32.21
31.77
31.95
1,605,227
-0.13(-0.41%)
Dec 22, 2017
32.11
32.33
32.01
32.08
1,456,376
+0.04(+0.12%)
Dec 21, 2017
32.32
32.40
31.99
32.04
2,003,813
-0.32(-0.99%)
Dec 20, 2017
32.37
32.45
32.29
32.36
496,273
-0.01(-0.03%)
Dec 19, 2017
32.28
32.62
32.27
32.37
711,294
+0.05(+0.17%)
Dec 18, 2017
32.37
32.67
32.22
32.31
631,915
-0.05(-0.14%)
Dec 15, 2017
32.07
32.41
32.07
32.36
1,702,791
+0.16(+0.50%)
Dec 14, 2017
32.14
32.24
31.97
32.20
1,226,188
-0.02(-0.06%)
Dec 13, 2017
32.31
32.57
31.81
32.22
1,985,629
+0.02(+0.06%)
Dec 12, 2017
32.66
32.66
32.09
32.20
2,544,773
-0.44(-1.35%)
Dec 11, 2017
32.94
32.94
32.54
32.64
1,061,256
-0.28(-0.85%)
Dec 08, 2017
32.52
32.97
32.46
32.92
1,579,876
+0.43(+1.32%)
Dec 07, 2017
32.70
32.76
32.37
32.49
1,325,474
-0.20(-0.61%)
Dec 06, 2017
32.81
33.05
32.67
32.69
1,168,177
-0.11(-0.34%)
Dec 05, 2017
32.73
32.93
32.66
32.80
536,593
+0.04(+0.12%)
Dec 04, 2017
32.95
32.97
32.71
32.76
871,106
-0.14(-0.43%)
Dec 01, 2017
32.55
33.03
32.42
32.90
1,531,913
+0.35(+1.08%)
Nov 30, 2017
32.64
32.74
32.52
32.55
674,825
+0.02(+0.06%)
Nov 29, 2017
32.44
32.73
32.43
32.53
611,628
+0.08(+0.25%)
Nov 28, 2017
32.63
32.73
32.29
32.45
877,042
-0.19(-0.58%)
Nov 27, 2017
32.61
32.69
32.55
32.64
700,546
+0.03(+0.09%)
Nov 24, 2017
32.37
32.75
32.37
32.61
519,761
+0.24(+0.74%)
Nov 22, 2017
32.95
32.99
32.30
32.37
3,091,750
+0.07(+0.22%)
Nov 21, 2017
33.35
33.45
31.77
32.30
10,920,825
-1.10(-3.29%)
Nov 20, 2017
33.45
33.48
33.15
33.40
1,090,432
+0.00(+0.00%)
Nov 17, 2017
33.35
33.47
33.32
33.40
1,150,101
-0.08(-0.24%)
Nov 16, 2017
33.49
33.53
33.35
33.48
1,330,594
+0.04(+0.12%)
Nov 15, 2017
33.33
33.55
33.26
33.44
1,158,806
+0.07(+0.21%)
Nov 14, 2017
33.27
33.42
33.26
33.37
980,819
+0.06(+0.18%)
Nov 13, 2017
33.25
33.32
33.18
33.31
1,227,115
+0.10(+0.30%)
Nov 10, 2017
33.17
33.32
33.17
33.21
2,907,397
+0.06(+0.18%)
Nov 09, 2017
33.24
33.28
33.13
33.15
2,406,843
-0.09(-0.27%)
Nov 08, 2017
33.29
33.33
33.20
33.24
1,459,423
-0.03(-0.09%)
Nov 07, 2017
33.25
33.36
33.22
33.27
2,087,265
+0.01(+0.03%)
Nov 06, 2017
33.16
33.30
33.13
33.26
1,505,929
+0.11(+0.33%)
Nov 03, 2017
33.20
33.27
33.09
33.15
1,693,317
-0.10(-0.30%)
Nov 02, 2017
33.16
33.41
33.15
33.25
9,313,017
+0.71(+2.18%)
Nov 01, 2017
32.64
32.74
32.45
32.54
3,414,159
-0.03(-0.09%)
Oct 31, 2017
32.49
32.69
32.36
32.57
3,867,479
+0.13(+0.40%)
Oct 30, 2017
32.49
32.65
32.33
32.44
2,136,133
-0.08(-0.25%)
Oct 27, 2017
32.90
32.98
32.50
32.52
2,730,959
-0.32(-0.97%)
Oct 26, 2017
33.20
33.28
32.17
32.84
12,333,905
-0.38(-1.14%)
Oct 25, 2017
33.23
33.27
33.15
33.22
1,720,566
-0.04(-0.12%)
Oct 24, 2017
33.29
33.30
33.23
33.26
430,144
-0.03(-0.09%)
Oct 23, 2017
33.22
33.32
33.19
33.29
1,012,724
+0.01(+0.03%)
Oct 20, 2017
33.22
33.37
33.15
33.28
1,311,566
+0.13(+0.39%)
Oct 19, 2017
33.16
33.17
33.10
33.15
1,672,543
-0.03(-0.09%)
Oct 18, 2017
33.23
33.32
33.15
33.18
2,295,661
-0.07(-0.21%)
Oct 17, 2017
33.22
33.29
33.18
33.25
1,348,573
+0.04(+0.12%)
Oct 16, 2017
33.26
33.35
33.18
33.21
1,566,755
-0.01(-0.03%)
Oct 13, 2017
33.15
33.23
33.13
33.22
1,553,972
+0.06(+0.18%)
Oct 12, 2017
32.99
33.20
32.97
33.16
2,846,383
+0.21(+0.64%)
Oct 11, 2017
32.99
33.00
32.86
32.95
623,216
+0.02(+0.05%)
Oct 10, 2017
32.90
33.00
32.90
32.94
2,278,145
+0.08(+0.23%)
Oct 09, 2017
32.81
32.91
32.80
32.86
1,437,385
+0.03(+0.09%)
Oct 06, 2017
32.78
33.00
32.67
32.83
2,778,460
+0.04(+0.12%)
Oct 05, 2017
32.90
33.00
32.70
32.79
3,239,908
-0.11(-0.33%)
Oct 04, 2017
32.80
33.09
32.80
32.90
4,777,666
+0.22(+0.67%)
Oct 03, 2017
33.03
33.06
32.60
32.68
6,719,083
-0.49(-1.48%)
Oct 02, 2017
33.21
33.21
33.15
33.17
2,823,694
-0.02(-0.06%)
Sep 29, 2017
33.15
33.30
33.13
33.19
2,059,911
+0.02(+0.06%)
Sep 28, 2017
33.14
33.18
33.10
33.17
2,311,644
+0.02(+0.06%)
Sep 27, 2017
33.14
33.16
33.08
33.15
1,166,243
+0.03(+0.09%)
Sep 26, 2017
33.10
33.16
33.05
33.12
1,630,045
+0.01(+0.03%)
Sep 25, 2017
33.05
33.11
33.02
33.11
977,746
+0.05(+0.15%)
Sep 22, 2017
33.14
33.16
33.03
33.06
1,439,347
-0.08(-0.24%)
Sep 21, 2017
33.10
33.16
33.10
33.14
1,341,753
-0.01(-0.03%)
Sep 20, 2017
33.10
33.21
33.09
33.15
943,627
+0.05(+0.15%)
Sep 19, 2017
33.07
33.13
33.05
33.10
736,378
+0.08(+0.24%)
Sep 18, 2017
33.06
33.12
33.00
33.02
1,359,384
-0.08(-0.24%)
Sep 15, 2017
33.00
33.13
32.97
33.10
1,889,374
+0.13(+0.39%)
Sep 14, 2017
33.15
33.23
32.73
32.97
2,936,295
-0.18(-0.54%)
Sep 13, 2017
33.25
33.30
33.06
33.15
1,582,815
-0.08(-0.24%)
Sep 12, 2017
33.18
33.46
33.13
33.23
2,194,629
+0.06(+0.18%)
Sep 11, 2017
33.17
33.22
33.11
33.17
1,311,719
+0.06(+0.18%)
Sep 08, 2017
32.96
33.14
32.96
33.11
1,522,501
+0.12(+0.36%)
Sep 07, 2017
32.99
33.10
32.95
32.99
2,456,018
+0.03(+0.09%)
Sep 06, 2017
32.99
33.01
32.92
32.96
1,502,854
-0.01(-0.03%)
Sep 05, 2017
32.92
33.03
32.86
32.97
1,730,045
+0.03(+0.09%)
Sep 01, 2017
32.92
32.97
32.87
32.94
1,335,401
+0.04(+0.12%)
Aug 31, 2017
32.84
33.00
32.77
32.90
1,491,958
+0.07(+0.21%)
Aug 30, 2017
32.57
32.86
32.54
32.83
3,185,235
+0.21(+0.64%)
Aug 29, 2017
32.53
32.72
32.35
32.62
1,101,094
+0.13(+0.40%)
Aug 28, 2017
32.45
32.59
32.42
32.49
2,386,984
-0.01(-0.03%)
Aug 25, 2017
32.69
32.36
32.50
1,287,079
+0.14(+0.43%)
Aug 24, 2017
32.33
32.47
32.31
32.36
3,008,340
+0.04(+0.12%)
Aug 23, 2017
32.55
32.58
32.30
32.32
2,025,177
-0.20(-0.62%)
Aug 22, 2017
32.40
32.70
32.29
32.52
4,023,260
-0.09(-0.28%)
Aug 21, 2017
32.09
32.75
31.96
32.61
5,151,797
+0.63(+1.97%)
Aug 18, 2017
32.42
32.50
31.82
31.98
8,063,576
-0.62(-1.90%)
Aug 17, 2017
33.30
33.38
32.51
32.60
7,720,556
-0.70(-2.10%)
Aug 16, 2017
33.33
33.36
33.18
33.30
1,500,196
-0.04(-0.12%)
Aug 15, 2017
33.34
33.36
33.33
33.34
922,350
+0.01(+0.01%)
Aug 14, 2017
33.32
33.38
33.31
33.34
2,152,209
+0.02(+0.08%)
Aug 11, 2017
33.35
33.40
33.30
33.31
1,781,794
-0.01(-0.03%)
Aug 10, 2017
33.37
33.42
33.30
33.32
5,344,721
-0.04(-0.12%)
Aug 09, 2017
33.40
33.50
33.31
33.36
5,555,614
-0.04(-0.12%)
Aug 08, 2017
33.46
33.48
33.35
33.40
1,974,602
-0.07(-0.21%)
Aug 07, 2017
33.43
33.54
33.40
33.47
1,748,451
+0.00(+0.00%)
Aug 04, 2017
33.45
33.54
33.32
33.47
2,520,661
+0.02(+0.06%)
Aug 03, 2017
33.48
33.54
33.40
33.45
2,939,444
-0.03(-0.09%)
Aug 02, 2017
33.42
33.55
33.42
33.48
4,245,090
+0.03(+0.09%)
Aug 01, 2017
33.55
33.62
33.45
33.45
4,905,970
-0.17(-0.51%)
Jul 31, 2017
33.63
33.65
33.59
33.62
1,543,830
-0.01(-0.03%)
Jul 28, 2017
33.60
33.66
33.58
33.63
2,585,278
+0.03(+0.09%)
Jul 27, 2017
33.64
33.67
33.59
33.60
1,399,581
-0.03(-0.09%)
Jul 26, 2017
33.64
33.67
33.62
33.63
900,845
-0.02(-0.06%)
Jul 25, 2017
33.62
33.66
33.60
33.65
1,430,037
+0.03(+0.09%)
Jul 24, 2017
33.60
33.64
33.57
33.62
1,393,669
+0.02(+0.06%)
Jul 21, 2017
33.66
33.68
33.58
33.60
3,516,788
-0.05(-0.15%)
Jul 20, 2017
33.71
33.62
33.65
6,337,456
+0.01(+0.03%)
Jul 19, 2017
33.70
33.71
33.43
33.64
8,626,117
-0.06(-0.18%)
Jul 18, 2017
33.67
33.72
33.65
33.70
2,708,224
+0.00(+0.00%)
Jul 17, 2017
33.65
33.69
33.58
33.70
1,401,266
+0.05(+0.16%)
Jul 14, 2017
33.62
33.67
33.57
33.65
2,798,373
+0.02(+0.04%)
Jul 13, 2017
33.55
33.69
33.52
33.63
1,358,833
+0.08(+0.24%)
Jul 12, 2017
33.65
33.67
33.51
33.55
1,394,275
-0.05(-0.15%)
Jul 11, 2017
33.55
33.63
33.54
33.60
1,173,813
+0.04(+0.10%)
Jul 10, 2017
33.53
33.60
33.45
33.56
968,475
+0.02(+0.04%)
Jul 07, 2017
33.51
33.59
33.50
33.55
1,223,102
+0.05(+0.15%)
Jul 06, 2017
33.52
33.53
33.43
33.50
1,593,462
-0.01(-0.03%)
Jul 05, 2017
33.48
33.57
33.48
33.51
1,299,767
+0.04(+0.12%)
Jul 03, 2017
33.54
33.60
33.45
33.47
550,271
-0.07(-0.21%)
Jun 30, 2017
33.46
33.58
33.46
33.54
1,615,781
+0.10(+0.30%)
Jun 29, 2017
33.49
33.53
33.40
33.44
1,998,928
-0.05(-0.15%)
Jun 28, 2017
33.48
33.56
33.47
33.49
1,121,500
+0.08(+0.24%)
Jun 27, 2017
33.55
33.59
33.41
33.41
1,109,263
-0.17(-0.51%)
Jun 26, 2017
33.54
33.61
33.48
33.58
1,695,159
+0.05(+0.15%)
Jun 23, 2017
33.57
33.48
33.53
2,472,890
+0.00(+0.00%)
Jun 22, 2017
33.47
33.55
33.46
33.53
2,093,818
+0.04(+0.12%)
Jun 21, 2017
33.44
33.59
33.42
33.49
1,634,926
+0.08(+0.24%)
Jun 20, 2017
33.48
33.62
33.38
33.41
1,129,667
-0.04(-0.12%)
Jun 19, 2017
33.52
33.54
33.40
33.45
1,646,056
-0.03(-0.09%)
Jun 16, 2017
33.46
33.54
33.38
33.48
1,842,377
+0.03(+0.09%)
Jun 15, 2017
33.37
33.48
33.32
33.45
1,176,397
+0.01(+0.03%)
Jun 14, 2017
33.38
33.46
33.33
33.44
1,109,511
+0.00(+0.00%)
Jun 13, 2017
33.38
33.45
33.32
33.44
1,320,259
+0.06(+0.18%)
Jun 12, 2017
33.25
33.41
33.23
33.38
1,371,288
+0.14(+0.42%)
Jun 09, 2017
33.30
33.44
33.12
33.24
1,623,335
-0.04(-0.12%)
Jun 08, 2017
33.37
33.42
33.20
33.28
1,946,838
-0.08(-0.24%)
Jun 07, 2017
33.25
33.95
33.24
33.36
2,394,503
+0.13(+0.39%)
Jun 06, 2017
33.23
33.30
33.20
33.23
812,013
+0.03(+0.09%)
Jun 05, 2017
33.27
33.32
33.14
33.20
3,747,039
-0.06(-0.18%)
Jun 02, 2017
33.28
33.35
33.25
33.26
1,073,597
-0.04(-0.12%)
Jun 01, 2017
33.23
33.31
33.21
33.30
2,400,993
+0.03(+0.09%)
May 31, 2017
33.23
33.33
33.18
33.27
2,762,381
+0.07(+0.21%)
May 30, 2017
33.22
33.26
33.17
33.20
1,602,043
-0.01(-0.03%)
May 26, 2017
33.20
33.27
33.17
33.21
1,091,188
-0.03(-0.09%)
May 25, 2017
33.19
33.26
33.18
33.24
1,242,300
+0.06(+0.18%)
May 24, 2017
33.16
33.23
33.12
33.18
2,549,496
+0.00(+0.00%)
May 23, 2017
33.17
33.25
33.15
33.18
2,876,317
-0.02(-0.06%)
May 22, 2017
33.17
33.25
33.07
33.20
1,959,087
-0.01(-0.03%)
May 19, 2017
33.20
33.26
33.13
33.21
1,323,949
+0.11(+0.33%)
May 18, 2017
33.16
33.17
32.95
33.10
3,056,805
-0.04(-0.12%)
May 17, 2017
33.22
33.28
33.14
33.14
2,659,082
-0.13(-0.39%)
May 16, 2017
33.23
33.28
33.16
33.27
2,491,699
+0.08(+0.24%)
May 15, 2017
33.14
33.23
33.10
33.19
1,912,648
+0.04(+0.12%)
May 12, 2017
33.15
33.24
33.08
33.15
2,133,095
-0.02(-0.06%)
May 11, 2017
33.20
33.28
33.02
33.17
3,196,171
-0.07(-0.21%)
May 10, 2017
33.26
33.26
33.12
33.24
2,514,352
-0.03(-0.09%)
May 09, 2017
33.16
33.30
33.10
33.27
3,554,680
+0.18(+0.53%)
May 08, 2017
33.09
33.28
33.00
33.09
3,214,508
+0.02(+0.05%)
May 05, 2017
33.20
33.20
33.06
33.08
3,251,358
-0.02(-0.06%)
May 04, 2017
33.22
33.25
33.00
33.10
4,273,870
-0.04(-0.12%)
May 03, 2017
33.35
33.35
32.86
33.14
7,976,058
-0.35(-1.06%)
May 02, 2017
33.32
33.53
33.30
33.49
5,119,209
+0.17(+0.53%)
May 01, 2017
33.48
33.48
33.23
33.32
3,650,417
-0.13(-0.39%)
Apr 28, 2017
33.33
33.48
33.26
33.45
4,371,901
+0.11(+0.33%)
Apr 27, 2017
33.25
33.42
33.17
33.34
6,105,616
+0.16(+0.48%)
Apr 26, 2017
33.16
33.30
33.05
33.18
9,642,019
+0.09(+0.27%)
Apr 25, 2017
32.90
33.21
32.85
33.09
59,183,768
+0.37(+1.13%)
Apr 24, 2017
32.55
34.00
32.29
32.72
7,415,946
-0.19(-0.58%)
Apr 21, 2017
32.82
33.08
32.66
32.91
2,297,219
-0.09(-0.27%)
Apr 20, 2017
32.97
33.14
32.50
33.00
1,281,417
+0.15(+0.46%)
Apr 19, 2017
33.09
33.39
32.72
32.85
2,357,704
-0.19(-0.58%)
Apr 18, 2017
31.64
33.32
31.31
33.04
5,341,691
+1.05(+3.28%)
Apr 17, 2017
32.42
32.49
31.81
31.99
2,544,301
-0.43(-1.33%)
Apr 13, 2017
32.97
32.98
32.39
32.42
2,764,627
-0.57(-1.73%)
Apr 12, 2017
32.77
33.18
32.61
32.99
5,005,560
+0.23(+0.70%)
Apr 11, 2017
32.30
33.00
32.24
32.76
4,334,205
+0.26(+0.80%)
Apr 10, 2017
33.30
33.58
31.36
32.50
13,564,794
+2.73(+9.17%)
Apr 07, 2017
25.45
30.64
25.41
29.77
24,388,712
+4.55(+18.04%)
Apr 06, 2017
24.00
25.57
24.00
25.22
3,127,608
+1.26(+5.26%)
Apr 05, 2017
23.52
24.55
23.52
23.96
2,638,340
+0.63(+2.70%)
Apr 04, 2017
23.55
24.24
23.17
23.33
1,889,729
-0.36(-1.52%)
Apr 03, 2017
24.19
24.36
23.20
23.69
2,780,413
-0.39(-1.62%)
Mar 31, 2017
24.38
25.00
24.03
24.08
1,283,875
-0.27(-1.11%)
Mar 30, 2017
24.56
24.80
24.21
24.35
1,524,828
-0.11(-0.45%)
Mar 29, 2017
24.82
25.13
24.28
24.46
2,855,429
-0.31(-1.25%)
Mar 28, 2017
23.85
24.91
23.44
24.77
3,108,755
+0.79(+3.29%)
Mar 27, 2017
22.93
24.47
22.80
23.98
3,247,728
+1.23(+5.41%)
Mar 24, 2017
22.28
22.98
22.20
22.75
1,075,694
+0.45(+2.04%)
Mar 23, 2017
22.21
22.54
22.10
22.30
941,117
+0.06(+0.25%)
Mar 22, 2017
22.43
22.55
22.07
22.24
1,343,608
-0.13(-0.58%)
Mar 21, 2017
22.52
22.73
21.90
22.37
1,630,417
-0.17(-0.75%)
Mar 20, 2017
22.22
22.56
22.01
22.54
1,104,120
+0.22(+0.99%)
Mar 17, 2017
22.96
22.96
22.27
22.32
1,518,318
-0.50(-2.19%)
Mar 16, 2017
22.73
23.04
22.49
22.82
1,305,501
+0.14(+0.62%)
Mar 15, 2017
22.22
22.89
22.13
22.68
1,839,484
+0.46(+2.07%)
Mar 14, 2017
22.51
22.66
22.19
22.22
847,608
-0.28(-1.24%)
Mar 13, 2017
22.72
22.86
22.33
22.50
844,612
-0.16(-0.71%)
Mar 10, 2017
22.97
22.99
22.31
22.66
951,065
-0.16(-0.70%)
Mar 09, 2017
22.84
23.07
22.48
22.82
1,218,794
-0.07(-0.31%)
Mar 08, 2017
22.61
23.22
22.57
22.89
1,527,038
+0.41(+1.82%)
Mar 07, 2017
22.11
22.83
21.73
22.48
1,754,519
+0.09(+0.40%)
Mar 06, 2017
23.37
23.90
22.13
22.39
3,237,819
-1.72(-7.15%)
Mar 03, 2017
22.85
24.15
22.85
24.11
4,072,335
+1.13(+4.94%)
Mar 02, 2017
22.99
23.55
22.32
22.98
4,989,355
+1.13(+5.17%)
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
.