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
Adamas Pharma
(NQ:
ADMS
)
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 (%)
Mar 29, 2019
7.260
7.310
7.060
7.110
352,500
-0.08(-1.11%)
Mar 28, 2019
7.210
7.340
7.160
7.190
305,536
-0.01(-0.14%)
Mar 27, 2019
7.480
7.500
7.120
7.200
348,318
-0.28(-3.74%)
Mar 26, 2019
7.330
7.510
7.330
7.480
246,132
+0.18(+2.47%)
Mar 25, 2019
7.650
7.650
7.260
7.300
385,846
-0.36(-4.70%)
Mar 22, 2019
7.950
7.990
7.660
7.660
293,200
-0.33(-4.13%)
Mar 21, 2019
7.920
8.090
7.890
7.990
269,938
-0.02(-0.25%)
Mar 20, 2019
7.990
8.250
7.900
8.010
397,633
+0.02(+0.25%)
Mar 19, 2019
7.850
8.040
7.810
7.990
314,105
+0.16(+2.04%)
Mar 18, 2019
7.830
7.950
7.700
7.830
286,189
+0.02(+0.26%)
Mar 15, 2019
7.890
8.240
7.790
7.810
749,400
-0.09(-1.14%)
Mar 14, 2019
7.510
7.950
7.430
7.900
482,500
+0.40(+5.33%)
Mar 13, 2019
7.790
7.820
7.480
7.500
633,103
-0.21(-2.72%)
Mar 12, 2019
7.560
7.800
7.520
7.710
427,652
+0.16(+2.12%)
Mar 11, 2019
7.760
7.820
7.460
7.550
589,198
-0.21(-2.71%)
Mar 08, 2019
7.850
7.990
7.640
7.760
577,400
-0.11(-1.40%)
Mar 07, 2019
7.810
8.000
7.570
7.870
1,600,106
+0.10(+1.29%)
Mar 06, 2019
8.330
8.550
7.600
7.770
3,163,024
-0.39(-4.78%)
Mar 05, 2019
8.700
9.050
8.110
8.160
5,210,673
-3.99(-32.84%)
Mar 04, 2019
12.00
12.57
11.66
12.15
883,391
+0.35(+2.97%)
Mar 01, 2019
11.40
11.80
11.07
11.80
508,300
+0.61(+5.45%)
Feb 28, 2019
11.00
11.23
10.87
11.19
187,478
+0.22(+2.01%)
Feb 27, 2019
11.00
11.26
10.88
10.97
191,482
-0.11(-0.99%)
Feb 26, 2019
11.48
11.48
10.98
11.08
224,222
-0.18(-1.60%)
Feb 25, 2019
11.32
11.47
11.12
11.26
309,424
+0.15(+1.35%)
Feb 22, 2019
11.00
11.14
10.88
11.11
190,200
+0.12(+1.09%)
Feb 21, 2019
11.27
11.78
10.81
10.99
484,351
-0.25(-2.22%)
Feb 20, 2019
10.70
11.25
10.70
11.24
640,050
+0.56(+5.24%)
Feb 19, 2019
10.69
10.78
10.22
10.68
594,624
+0.15(+1.42%)
Feb 15, 2019
10.00
10.59
9.920
10.53
632,000
+0.61(+6.15%)
Feb 14, 2019
9.280
9.980
9.160
9.920
515,883
+0.61(+6.55%)
Feb 13, 2019
9.140
9.690
9.100
9.310
445,257
+0.23(+2.53%)
Feb 12, 2019
9.040
9.250
9.000
9.080
472,848
+0.09(+1.00%)
Feb 11, 2019
9.060
9.120
8.790
8.990
379,776
+0.02(+0.22%)
Feb 08, 2019
8.950
9.120
8.900
8.970
283,900
+0.01(+0.11%)
Feb 07, 2019
9.000
9.140
8.790
8.960
412,235
-0.07(-0.78%)
Feb 06, 2019
9.350
9.350
8.850
9.030
355,696
-0.27(-2.90%)
Feb 05, 2019
8.920
9.370
8.920
9.300
803,334
+0.43(+4.85%)
Feb 04, 2019
9.060
9.220
8.600
8.870
833,396
-0.21(-2.31%)
Feb 01, 2019
8.990
9.220
8.720
9.080
342,800
+0.08(+0.89%)
Jan 31, 2019
8.910
9.090
8.800
9.000
530,530
+0.11(+1.24%)
Jan 30, 2019
8.450
9.020
8.370
8.890
443,597
+0.49(+5.77%)
Jan 29, 2019
8.550
8.870
8.250
8.405
399,655
-0.12(-1.47%)
Jan 28, 2019
8.650
8.650
8.260
8.530
274,239
-0.25(-2.85%)
Jan 25, 2019
8.730
8.790
8.270
8.780
408,600
+0.12(+1.39%)
Jan 24, 2019
8.590
8.800
8.340
8.660
369,436
+0.05(+0.58%)
Jan 23, 2019
8.710
8.890
8.480
8.610
270,611
-0.06(-0.69%)
Jan 22, 2019
8.920
8.930
8.540
8.670
271,291
-0.35(-3.88%)
Jan 18, 2019
8.940
9.120
8.740
9.020
324,200
+0.09(+1.01%)
Jan 17, 2019
8.560
8.990
8.440
8.930
548,384
+0.34(+3.96%)
Jan 16, 2019
8.740
8.890
8.550
8.590
418,199
-0.13(-1.49%)
Jan 15, 2019
8.810
8.950
8.530
8.720
395,151
-0.03(-0.34%)
Jan 14, 2019
9.110
9.460
8.730
8.750
558,513
-0.47(-5.10%)
Jan 11, 2019
9.300
9.330
9.060
9.220
493,200
-0.10(-1.07%)
Jan 10, 2019
9.350
9.830
9.120
9.320
568,255
-0.05(-0.53%)
Jan 09, 2019
9.540
9.540
9.200
9.370
418,622
-0.19(-1.99%)
Jan 08, 2019
9.780
9.911
9.410
9.560
377,467
-0.06(-0.62%)
Jan 07, 2019
10.00
10.65
9.380
9.620
950,363
+0.41(+4.45%)
Jan 04, 2019
9.350
9.460
8.910
9.210
324,000
-0.05(-0.54%)
Jan 03, 2019
9.000
9.780
8.920
9.260
567,217
+0.19(+2.09%)
Jan 02, 2019
8.360
9.230
8.220
9.070
349,771
+0.53(+6.21%)
Dec 31, 2018
8.450
8.640
8.245
8.540
308,300
+0.09(+1.07%)
Dec 28, 2018
8.480
8.640
8.160
8.450
365,700
+0.00(+0.00%)
Dec 27, 2018
8.160
8.540
7.870
8.450
567,943
+0.12(+1.44%)
Dec 26, 2018
7.830
8.370
7.710
8.330
582,259
+0.58(+7.48%)
Dec 24, 2018
7.820
8.160
7.460
7.750
408,300
-0.09(-1.15%)
Dec 21, 2018
7.840
8.340
7.480
7.840
3,226,400
+0.06(+0.77%)
Dec 20, 2018
7.840
7.968
7.420
7.780
745,519
-0.08(-1.02%)
Dec 19, 2018
8.130
8.500
7.641
7.860
983,987
-0.24(-2.96%)
Dec 18, 2018
8.850
8.980
7.970
8.100
953,387
-0.68(-7.74%)
Dec 17, 2018
9.230
9.420
8.760
8.780
689,931
-0.52(-5.59%)
Dec 14, 2018
9.390
9.760
9.280
9.300
597,100
-0.18(-1.90%)
Dec 13, 2018
9.600
9.780
9.450
9.480
393,176
-0.21(-2.17%)
Dec 12, 2018
9.660
9.870
9.660
9.690
349,394
+0.14(+1.47%)
Dec 11, 2018
10.00
10.00
9.520
9.550
301,592
-0.26(-2.65%)
Dec 10, 2018
9.950
10.06
9.260
9.810
417,977
-0.17(-1.70%)
Dec 07, 2018
9.970
10.20
9.795
9.980
413,600
-0.03(-0.30%)
Dec 06, 2018
9.830
10.07
9.030
10.01
995,340
-0.13(-1.28%)
Dec 04, 2018
11.00
11.01
10.09
10.14
629,800
-0.93(-8.40%)
Dec 03, 2018
10.50
11.42
10.34
11.07
575,495
+0.83(+8.11%)
Nov 30, 2018
9.940
10.33
9.810
10.24
299,000
+0.29(+2.91%)
Nov 29, 2018
10.26
10.38
9.920
9.950
327,422
-0.34(-3.30%)
Nov 28, 2018
10.14
10.29
9.710
10.29
481,357
+0.17(+1.68%)
Nov 27, 2018
10.84
10.92
10.05
10.12
408,887
-0.85(-7.75%)
Nov 26, 2018
10.37
11.00
10.30
10.97
368,230
+0.71(+6.92%)
Nov 23, 2018
10.41
10.76
10.16
10.26
247,900
-0.25(-2.38%)
Nov 21, 2018
10.51
10.51
10.51
0
+0.63(+6.38%)
Nov 20, 2018
9.850
10.21
9.690
9.880
646,172
-0.19(-1.89%)
Nov 19, 2018
10.64
10.75
9.960
10.07
643,306
-0.75(-6.93%)
Nov 16, 2018
10.84
11.00
10.43
10.82
696,500
-0.02(-0.18%)
Nov 15, 2018
10.74
11.23
10.74
10.84
377,196
-0.02(-0.18%)
Nov 14, 2018
11.63
11.94
10.59
10.86
697,659
-0.66(-5.73%)
Nov 13, 2018
11.69
12.25
11.15
11.52
1,183,408
+0.06(+0.52%)
Nov 12, 2018
11.84
12.10
11.44
11.46
343,329
-0.44(-3.70%)
Nov 09, 2018
13.25
13.25
11.76
11.90
676,200
-1.10(-8.46%)
Nov 08, 2018
13.05
13.29
12.75
13.00
989,838
-0.06(-0.46%)
Nov 07, 2018
12.18
13.15
11.83
13.06
1,086,340
+1.06(+8.83%)
Nov 06, 2018
11.22
12.63
10.93
12.00
1,409,905
+1.01(+9.19%)
Nov 05, 2018
12.00
12.08
10.58
10.99
2,638,198
-0.90(-7.57%)
Nov 02, 2018
16.26
16.80
11.70
11.89
4,205,200
-5.08(-29.94%)
Nov 01, 2018
16.68
17.58
16.52
16.97
682,415
+0.42(+2.54%)
Oct 31, 2018
16.00
16.80
15.82
16.55
432,664
+0.73(+4.61%)
Oct 30, 2018
16.59
16.76
15.03
15.82
623,720
-0.77(-4.64%)
Oct 29, 2018
17.47
17.72
16.28
16.59
365,784
-0.61(-3.55%)
Oct 26, 2018
17.41
17.62
16.89
17.20
339,000
-0.54(-3.04%)
Oct 25, 2018
16.82
18.51
16.80
17.74
464,767
+1.12(+6.74%)
Oct 24, 2018
17.65
18.16
16.62
16.62
651,473
-0.97(-5.51%)
Oct 23, 2018
17.26
18.18
17.00
17.59
288,411
-0.05(-0.28%)
Oct 22, 2018
17.78
17.91
16.95
17.64
266,235
-0.21(-1.18%)
Oct 19, 2018
18.29
18.78
17.74
17.85
245,700
-0.39(-2.14%)
Oct 18, 2018
18.55
18.57
17.60
18.24
288,331
-0.36(-1.94%)
Oct 17, 2018
18.93
19.11
18.35
18.60
222,593
-0.43(-2.26%)
Oct 16, 2018
18.36
19.30
18.18
19.03
399,639
+0.77(+4.22%)
Oct 15, 2018
18.25
18.59
17.99
18.26
330,615
+0.09(+0.50%)
Oct 12, 2018
17.64
18.25
17.36
18.17
360,900
+0.87(+5.03%)
Oct 11, 2018
17.01
17.60
16.80
17.30
479,751
+0.31(+1.82%)
Oct 10, 2018
17.46
17.69
16.91
16.99
569,909
-0.50(-2.86%)
Oct 09, 2018
17.33
17.81
17.02
17.49
508,214
+0.05(+0.29%)
Oct 08, 2018
17.38
17.86
16.87
17.44
494,309
-0.39(-2.19%)
Oct 05, 2018
18.44
18.97
16.07
17.83
1,883,300
-1.52(-7.86%)
Oct 04, 2018
20.06
20.36
19.20
19.35
385,464
-0.63(-3.15%)
Oct 03, 2018
19.75
20.63
19.50
19.98
750,751
+0.41(+2.10%)
Oct 02, 2018
18.80
19.67
18.80
19.57
510,674
+0.64(+3.38%)
Oct 01, 2018
20.16
20.16
18.90
18.93
440,365
-1.09(-5.44%)
Sep 28, 2018
19.21
20.50
19.03
20.02
658,400
+0.82(+4.27%)
Sep 27, 2018
19.18
19.36
18.88
19.20
304,819
-0.01(-0.05%)
Sep 26, 2018
20.07
20.25
19.15
19.21
443,940
-0.72(-3.61%)
Sep 25, 2018
19.27
20.05
19.00
19.93
405,769
+0.80(+4.18%)
Sep 24, 2018
19.14
19.55
18.93
19.13
312,428
-0.04(-0.21%)
Sep 21, 2018
19.71
20.09
18.94
19.17
1,430,300
-0.51(-2.59%)
Sep 20, 2018
18.93
19.80
18.61
19.68
788,633
+0.86(+4.57%)
Sep 19, 2018
18.65
19.10
18.26
18.82
493,999
+0.15(+0.80%)
Sep 18, 2018
19.85
19.99
18.65
18.67
924,326
-1.19(-5.99%)
Sep 17, 2018
21.54
21.70
19.50
19.86
1,037,791
-2.02(-9.23%)
Sep 14, 2018
22.11
22.55
21.72
21.88
451,400
-0.30(-1.35%)
Sep 13, 2018
22.61
22.93
22.12
22.18
280,202
-0.42(-1.86%)
Sep 12, 2018
22.52
23.25
22.25
22.60
261,885
+0.07(+0.31%)
Sep 11, 2018
22.69
22.97
22.25
22.53
291,054
-0.23(-1.01%)
Sep 10, 2018
22.92
22.92
22.21
22.76
183,474
-0.07(-0.31%)
Sep 07, 2018
22.40
22.95
22.01
22.83
264,000
+0.38(+1.69%)
Sep 06, 2018
22.95
23.27
22.14
22.45
324,042
-0.54(-2.35%)
Sep 05, 2018
22.96
23.24
22.24
22.99
566,555
+0.06(+0.26%)
Sep 04, 2018
22.89
23.15
22.34
22.93
273,828
-0.10(-0.43%)
Aug 31, 2018
23.03
23.03
23.03
0
+0.01(+0.04%)
Aug 30, 2018
22.46
23.06
22.19
23.02
489,306
+0.52(+2.31%)
Aug 29, 2018
22.40
22.59
22.04
22.50
258,549
+0.22(+0.99%)
Aug 28, 2018
22.75
22.86
22.02
22.28
269,645
-0.35(-1.55%)
Aug 27, 2018
22.00
22.69
21.99
22.63
372,849
+0.83(+3.81%)
Aug 24, 2018
21.92
22.20
21.55
21.80
191,200
+0.01(+0.05%)
Aug 23, 2018
22.14
22.43
21.55
21.79
341,075
-0.28(-1.27%)
Aug 22, 2018
22.41
22.63
21.91
22.07
743,872
-0.34(-1.52%)
Aug 21, 2018
22.00
22.52
21.83
22.41
461,116
+0.57(+2.61%)
Aug 20, 2018
22.37
22.82
21.39
21.84
676,721
-0.59(-2.63%)
Aug 17, 2018
22.76
22.98
22.05
22.43
630,100
-0.41(-1.80%)
Aug 16, 2018
22.28
23.06
21.92
22.84
391,206
+0.64(+2.88%)
Aug 15, 2018
23.41
23.45
21.77
22.20
578,554
-1.21(-5.17%)
Aug 14, 2018
23.05
23.71
22.88
23.41
269,404
+0.00(+0.00%)
Aug 13, 2018
22.78
23.63
21.42
23.41
803,020
+0.31(+1.34%)
Aug 10, 2018
24.16
24.35
23.00
23.10
491,300
-1.08(-4.47%)
Aug 09, 2018
24.53
25.18
24.17
24.18
433,945
-0.41(-1.67%)
Aug 08, 2018
24.41
24.92
24.14
24.59
584,322
+0.37(+1.53%)
Aug 07, 2018
23.41
25.61
23.37
24.22
1,498,397
-0.08(-0.33%)
Aug 06, 2018
25.70
26.34
23.50
24.30
1,355,662
-1.55(-6.00%)
Aug 03, 2018
28.98
29.49
23.02
25.85
2,436,200
+0.96(+3.86%)
Aug 02, 2018
23.92
24.96
23.28
24.89
610,000
+0.73(+3.02%)
Aug 01, 2018
23.74
24.30
23.55
24.16
387,997
+0.38(+1.60%)
Jul 31, 2018
23.55
24.75
23.22
23.78
853,946
+0.24(+1.02%)
Jul 30, 2018
26.28
26.28
23.53
23.54
903,184
-2.75(-10.46%)
Jul 27, 2018
26.85
26.85
26.15
26.29
347,400
-0.55(-2.05%)
Jul 26, 2018
26.69
27.50
26.15
26.84
466,574
+0.13(+0.49%)
Jul 25, 2018
27.16
27.74
26.58
26.71
352,971
-0.49(-1.80%)
Jul 24, 2018
27.48
27.90
26.93
27.20
439,419
-0.10(-0.37%)
Jul 23, 2018
27.08
27.74
26.73
27.30
348,400
+0.21(+0.78%)
Jul 20, 2018
27.21
27.44
26.82
27.09
356,488
-0.04(-0.15%)
Jul 19, 2018
27.22
27.50
26.90
27.13
214,662
-0.11(-0.40%)
Jul 18, 2018
27.15
27.60
26.59
27.24
233,551
+0.00(+0.00%)
Jul 17, 2018
27.22
27.71
26.94
27.24
214,258
-0.14(-0.51%)
Jul 16, 2018
27.66
27.76
26.68
27.38
572,230
+0.32(+1.18%)
Jul 13, 2018
26.25
27.56
25.86
27.06
522,111
+0.72(+2.73%)
Jul 12, 2018
26.34
24.99
26.34
450,550
+1.20(+4.77%)
Jul 11, 2018
25.22
25.63
24.83
25.14
272,609
-0.31(-1.22%)
Jul 10, 2018
25.80
25.80
25.11
25.45
268,502
-0.29(-1.13%)
Jul 09, 2018
25.71
25.82
25.00
25.74
514,293
+0.12(+0.47%)
Jul 06, 2018
25.47
25.68
24.95
25.62
335,065
+0.28(+1.10%)
Jul 05, 2018
25.43
25.64
24.96
25.34
337,617
+0.01(+0.04%)
Jul 03, 2018
25.33
25.33
25.33
0
-0.44(-1.71%)
Jul 02, 2018
25.54
26.18
25.15
25.77
612,475
-0.06(-0.23%)
Jun 29, 2018
25.46
26.04
25.06
25.83
554,303
+0.58(+2.30%)
Jun 28, 2018
24.28
25.53
24.28
25.25
477,614
+0.86(+3.53%)
Jun 27, 2018
25.37
25.52
24.38
24.39
467,334
-0.98(-3.86%)
Jun 26, 2018
24.71
25.73
24.06
25.37
538,849
+1.03(+4.23%)
Jun 25, 2018
25.08
25.28
23.82
24.34
748,627
-0.87(-3.45%)
Jun 22, 2018
25.63
25.70
24.61
25.21
1,100,159
-0.29(-1.14%)
Jun 21, 2018
26.31
26.44
25.40
25.50
536,266
-0.69(-2.63%)
Jun 20, 2018
25.41
26.81
25.30
26.19
559,853
+0.92(+3.64%)
Jun 19, 2018
25.58
25.74
25.03
25.27
521,167
-0.53(-2.05%)
Jun 18, 2018
26.00
26.13
25.36
25.80
526,695
-0.32(-1.23%)
Jun 15, 2018
27.47
26.04
26.12
2,129,483
-1.35(-4.91%)
Jun 14, 2018
27.43
27.81
27.08
27.47
510,786
+0.03(+0.11%)
Jun 13, 2018
27.81
28.00
27.08
27.44
363,500
-0.24(-0.87%)
Jun 12, 2018
27.99
28.07
27.34
27.68
296,111
-0.18(-0.65%)
Jun 11, 2018
27.76
28.13
27.49
27.86
329,381
+0.02(+0.07%)
Jun 08, 2018
27.63
28.29
27.39
27.84
340,148
+0.16(+0.58%)
Jun 07, 2018
27.95
28.02
27.21
27.68
403,596
-0.30(-1.07%)
Jun 06, 2018
28.09
28.66
27.58
27.98
485,884
+0.03(+0.11%)
Jun 05, 2018
28.17
28.60
27.93
27.95
482,909
-0.08(-0.29%)
Jun 04, 2018
28.65
28.82
27.29
28.03
387,917
-0.42(-1.48%)
Jun 01, 2018
28.68
28.68
27.45
28.45
498,935
-0.19(-0.66%)
May 31, 2018
28.96
29.17
28.15
28.64
682,908
-0.23(-0.80%)
May 30, 2018
28.27
29.12
28.27
28.87
471,135
+0.65(+2.30%)
May 29, 2018
29.05
29.44
27.88
28.22
472,016
-1.13(-3.85%)
May 25, 2018
29.35
29.35
29.35
0
+0.12(+0.41%)
May 24, 2018
29.27
29.72
28.83
29.23
295,328
-0.10(-0.34%)
May 23, 2018
29.39
30.13
29.14
29.33
379,568
-0.41(-1.38%)
May 22, 2018
30.83
30.96
29.59
29.74
704,133
-1.15(-3.72%)
May 21, 2018
31.94
31.94
30.29
30.89
922,535
-0.99(-3.11%)
May 18, 2018
32.72
32.90
31.24
31.88
620,046
-0.79(-2.42%)
May 17, 2018
31.69
32.85
30.03
32.67
581,835
+1.08(+3.42%)
May 16, 2018
31.34
31.74
31.00
31.59
745,183
+0.14(+0.45%)
May 15, 2018
31.65
32.05
31.29
31.45
300,149
-0.38(-1.19%)
May 14, 2018
31.48
31.99
31.10
31.83
599,073
+0.33(+1.05%)
May 11, 2018
29.94
31.55
29.21
31.50
859,211
+1.35(+4.48%)
May 10, 2018
31.78
32.25
29.92
30.15
905,005
-1.61(-5.07%)
May 09, 2018
31.20
32.38
30.78
31.76
752,460
+0.58(+1.86%)
May 08, 2018
31.14
31.88
30.91
31.18
625,692
-0.16(-0.51%)
May 07, 2018
29.57
32.11
29.14
31.34
1,163,972
+1.81(+6.13%)
May 04, 2018
30.40
30.40
26.12
29.53
1,530,835
-0.23(-0.77%)
May 03, 2018
29.95
30.76
28.80
29.76
1,038,512
-0.19(-0.63%)
May 02, 2018
29.76
30.25
29.17
29.95
537,134
+0.13(+0.44%)
May 01, 2018
30.06
30.19
28.93
29.82
645,234
-0.37(-1.23%)
Apr 30, 2018
30.33
31.11
29.98
30.19
675,715
+0.02(+0.07%)
Apr 27, 2018
29.35
30.48
29.01
30.17
574,663
+0.84(+2.86%)
Apr 26, 2018
28.66
29.56
28.26
29.33
639,699
+0.89(+3.13%)
Apr 25, 2018
28.32
28.53
27.65
28.44
746,909
+0.24(+0.85%)
Apr 24, 2018
28.30
28.76
27.87
28.20
948,354
+0.07(+0.25%)
Apr 23, 2018
28.17
28.59
27.13
28.13
1,035,857
+0.04(+0.14%)
Apr 20, 2018
27.67
28.33
27.10
28.09
958,720
+0.42(+1.52%)
Apr 19, 2018
26.14
28.55
26.02
27.67
1,851,484
+1.82(+7.04%)
Apr 18, 2018
25.13
26.26
24.55
25.85
690,230
+0.84(+3.36%)
Apr 17, 2018
24.43
25.48
24.41
25.01
435,075
+0.64(+2.63%)
Apr 16, 2018
24.48
24.50
23.80
24.37
223,187
+0.26(+1.08%)
Apr 13, 2018
24.70
24.84
24.08
24.11
349,191
-0.58(-2.35%)
Apr 12, 2018
24.99
25.58
24.28
24.69
434,336
-0.04(-0.16%)
Apr 11, 2018
23.65
25.20
23.65
24.73
611,531
+0.83(+3.47%)
Apr 10, 2018
22.90
24.23
22.52
23.90
590,053
+1.29(+5.71%)
Apr 09, 2018
23.29
23.53
22.49
22.61
512,582
-0.33(-1.44%)
Apr 06, 2018
23.91
24.28
22.74
22.94
621,563
-1.21(-5.01%)
Apr 05, 2018
25.60
25.65
23.67
24.15
591,032
-1.25(-4.92%)
Apr 04, 2018
24.46
25.46
24.03
25.40
725,608
+0.80(+3.25%)
Apr 03, 2018
23.35
24.74
23.23
24.60
516,742
+1.37(+5.90%)
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
.