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
Kindred Biosciences
(NQ:
KIN
)
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 (%)
Apr 30, 2015
7.170
7.170
6.800
6.820
90,125
-0.31(-4.35%)
Apr 29, 2015
7.173
7.239
7.120
7.130
40,064
-0.10(-1.38%)
Apr 28, 2015
7.220
7.300
7.140
7.230
35,348
+0.01(+0.14%)
Apr 27, 2015
7.320
7.480
7.140
7.220
52,663
-0.11(-1.50%)
Apr 24, 2015
7.530
7.530
7.330
7.330
29,481
-0.19(-2.53%)
Apr 23, 2015
7.440
7.580
7.360
7.520
45,921
+0.07(+0.94%)
Apr 22, 2015
7.270
7.470
7.180
7.450
57,508
+0.25(+3.47%)
Apr 21, 2015
7.250
7.280
7.060
7.200
56,964
-0.01(-0.14%)
Apr 20, 2015
7.100
7.240
7.090
7.210
158,850
+0.13(+1.84%)
Apr 17, 2015
7.280
7.280
7.020
7.080
39,164
-0.27(-3.67%)
Apr 16, 2015
7.320
7.400
7.190
7.350
34,189
+0.12(+1.66%)
Apr 15, 2015
7.050
7.400
6.970
7.230
27,917
+0.26(+3.73%)
Apr 14, 2015
6.910
7.050
6.770
6.970
68,798
+0.05(+0.72%)
Apr 13, 2015
6.960
6.960
6.770
6.920
106,318
-0.06(-0.86%)
Apr 10, 2015
6.920
7.180
6.880
6.980
33,200
+0.13(+1.90%)
Apr 09, 2015
7.220
7.220
6.830
6.850
42,301
-0.02(-0.29%)
Apr 08, 2015
6.960
6.960
6.820
6.870
28,794
+0.00(+0.00%)
Apr 07, 2015
6.850
6.910
6.835
6.870
49,288
+0.02(+0.29%)
Apr 06, 2015
6.770
6.910
6.770
6.850
23,724
+0.08(+1.18%)
Apr 02, 2015
6.920
6.770
6.770
6.770
39,600
-0.12(-1.74%)
Apr 01, 2015
7.150
7.200
6.830
6.890
59,541
-0.25(-3.50%)
Mar 31, 2015
7.050
7.270
6.940
7.140
70,837
+0.08(+1.13%)
Mar 30, 2015
6.870
7.090
6.690
7.060
57,437
+0.20(+2.92%)
Mar 27, 2015
6.680
6.890
6.500
6.860
58,454
+0.16(+2.39%)
Mar 26, 2015
6.990
7.060
6.700
6.700
41,196
-0.29(-4.15%)
Mar 25, 2015
7.380
7.380
6.990
6.990
56,330
-0.35(-4.77%)
Mar 24, 2015
7.430
7.780
7.300
7.340
77,729
+0.02(+0.27%)
Mar 23, 2015
7.130
7.450
7.100
7.320
56,604
+0.12(+1.67%)
Mar 20, 2015
7.090
7.360
6.970
7.200
116,564
+0.11(+1.55%)
Mar 19, 2015
6.930
7.150
6.812
7.090
186,876
+0.15(+2.16%)
Mar 18, 2015
6.740
6.980
6.646
6.940
63,148
+0.16(+2.36%)
Mar 17, 2015
6.730
6.930
6.520
6.780
87,466
+0.01(+0.15%)
Mar 16, 2015
6.790
6.808
6.720
6.770
34,910
+0.00(+0.00%)
Mar 13, 2015
6.830
6.950
6.680
6.770
128,965
-0.09(-1.31%)
Mar 12, 2015
6.850
6.860
6.750
6.860
46,759
+0.05(+0.73%)
Mar 11, 2015
6.720
6.870
6.700
6.810
35,188
+0.06(+0.89%)
Mar 10, 2015
6.700
6.780
6.640
6.750
66,905
+0.02(+0.30%)
Mar 09, 2015
6.664
6.760
6.600
6.730
32,678
+0.05(+0.75%)
Mar 06, 2015
6.830
6.830
6.650
6.680
79,615
-0.20(-2.91%)
Mar 05, 2015
6.810
6.920
6.770
6.880
41,478
+0.07(+1.03%)
Mar 04, 2015
6.650
6.870
6.720
6.810
31,730
+0.09(+1.34%)
Mar 03, 2015
6.690
6.850
6.690
6.720
71,852
-0.01(-0.15%)
Mar 02, 2015
6.710
6.830
6.710
6.730
68,411
+0.02(+0.30%)
Feb 27, 2015
6.820
6.820
6.690
6.710
71,813
-0.10(-1.47%)
Feb 26, 2015
6.810
6.910
6.730
6.810
70,702
-0.03(-0.44%)
Feb 25, 2015
6.650
6.920
6.650
6.840
33,512
+0.15(+2.24%)
Feb 24, 2015
6.940
6.840
6.650
6.690
10,409
-0.15(-2.19%)
Feb 23, 2015
6.710
6.900
6.660
6.840
34,965
+0.07(+1.03%)
Feb 20, 2015
6.970
7.040
6.700
6.770
55,146
-0.17(-2.45%)
Feb 19, 2015
7.000
7.030
6.890
6.940
59,472
-0.10(-1.42%)
Feb 18, 2015
6.910
7.180
6.890
7.040
30,392
+0.04(+0.57%)
Feb 17, 2015
6.730
7.050
6.730
7.000
37,964
+0.21(+3.09%)
Feb 13, 2015
7.030
6.790
6.790
6.790
85,200
-0.21(-3.00%)
Feb 12, 2015
6.650
7.100
6.650
7.000
57,732
+0.38(+5.74%)
Feb 11, 2015
6.570
6.690
6.570
6.620
19,357
+0.00(+0.00%)
Feb 10, 2015
6.670
6.700
6.550
6.620
38,237
+0.01(+0.15%)
Feb 09, 2015
6.510
6.670
6.510
6.610
63,649
+0.14(+2.16%)
Feb 06, 2015
6.480
6.670
6.400
6.470
41,492
+0.01(+0.15%)
Feb 05, 2015
6.380
6.500
6.340
6.460
47,144
+0.14(+2.22%)
Feb 04, 2015
6.470
6.580
6.290
6.320
69,436
-0.23(-3.51%)
Feb 03, 2015
6.410
6.580
6.360
6.550
41,974
+0.19(+2.99%)
Feb 02, 2015
6.270
6.500
6.215
6.360
67,422
+0.05(+0.79%)
Jan 30, 2015
6.580
6.768
6.120
6.310
143,378
-0.38(-5.68%)
Jan 29, 2015
6.650
6.760
6.530
6.690
78,309
+0.00(+0.00%)
Jan 28, 2015
6.930
6.930
6.660
6.690
101,057
-0.24(-3.46%)
Jan 27, 2015
6.860
6.960
6.830
6.930
66,777
-0.03(-0.43%)
Jan 26, 2015
6.950
7.090
6.890
6.960
46,596
+0.01(+0.14%)
Jan 23, 2015
6.880
7.020
6.670
6.950
67,129
+0.04(+0.58%)
Jan 22, 2015
6.860
6.940
6.550
6.910
53,563
+0.06(+0.88%)
Jan 21, 2015
7.090
7.120
6.700
6.850
66,033
-0.28(-3.93%)
Jan 20, 2015
7.080
7.210
6.800
7.130
156,320
+0.01(+0.14%)
Jan 16, 2015
7.040
7.224
7.030
7.120
54,776
+0.06(+0.85%)
Jan 15, 2015
7.420
7.430
6.980
7.060
98,473
-0.29(-3.95%)
Jan 14, 2015
7.160
7.880
7.160
7.350
50,357
+0.11(+1.52%)
Jan 13, 2015
7.300
7.480
7.050
7.240
117,001
+0.04(+0.56%)
Jan 12, 2015
7.460
7.500
7.010
7.200
111,148
-0.23(-3.10%)
Jan 09, 2015
7.190
7.470
7.120
7.430
35,808
+0.22(+3.05%)
Jan 08, 2015
7.180
7.240
7.030
7.210
41,326
+0.13(+1.84%)
Jan 07, 2015
7.070
7.210
7.000
7.080
72,303
+0.04(+0.57%)
Jan 06, 2015
7.460
7.460
6.790
7.040
105,387
-0.43(-5.76%)
Jan 05, 2015
7.340
7.600
7.250
7.470
96,141
+0.03(+0.40%)
Jan 02, 2015
7.530
7.870
7.170
7.440
105,111
-0.01(-0.13%)
Dec 31, 2014
7.160
7.450
7.450
7.450
124,400
+0.37(+5.23%)
Dec 30, 2014
6.910
7.280
6.790
7.080
212,663
+0.18(+2.61%)
Dec 29, 2014
6.870
7.100
6.800
6.900
224,735
+0.03(+0.44%)
Dec 26, 2014
6.860
6.960
6.796
6.870
219,957
+0.10(+1.48%)
Dec 24, 2014
6.640
6.770
6.770
6.770
44,800
+0.11(+1.65%)
Dec 23, 2014
6.750
6.750
6.500
6.660
121,072
-0.08(-1.19%)
Dec 22, 2014
6.860
6.980
6.640
6.740
68,793
-0.14(-2.03%)
Dec 19, 2014
6.760
7.000
6.750
6.880
214,775
+0.10(+1.47%)
Dec 18, 2014
6.840
6.900
6.731
6.780
125,623
-0.01(-0.15%)
Dec 17, 2014
6.510
6.870
6.510
6.790
143,162
+0.27(+4.14%)
Dec 16, 2014
6.610
6.790
6.370
6.520
187,880
-0.08(-1.21%)
Dec 15, 2014
6.750
6.860
6.580
6.600
152,004
-0.07(-1.05%)
Dec 12, 2014
6.580
6.700
6.480
6.670
175,320
-0.01(-0.15%)
Dec 11, 2014
6.500
6.763
6.470
6.680
168,954
+0.13(+1.98%)
Dec 10, 2014
6.520
6.820
6.520
6.550
298,281
-0.08(-1.21%)
Dec 09, 2014
6.390
6.630
6.310
6.630
219,323
+0.18(+2.79%)
Dec 08, 2014
6.770
6.770
6.360
6.450
200,870
-0.30(-4.44%)
Dec 05, 2014
6.220
6.780
6.000
6.750
750,663
+0.65(+10.66%)
Dec 04, 2014
6.360
6.600
5.980
6.100
1,757,673
-3.14(-33.98%)
Dec 03, 2014
9.240
9.430
9.170
9.240
140,400
-0.02(-0.22%)
Dec 02, 2014
9.220
9.420
9.080
9.260
52,154
+0.06(+0.65%)
Dec 01, 2014
9.540
9.710
9.070
9.200
202,196
-0.42(-4.37%)
Nov 28, 2014
9.990
10.00
9.620
9.620
18,788
-0.31(-3.12%)
Nov 26, 2014
9.770
9.930
9.930
9.930
73,400
+0.10(+1.02%)
Nov 25, 2014
9.920
9.940
9.630
9.830
81,376
-0.09(-0.91%)
Nov 24, 2014
9.760
9.940
9.600
9.920
80,821
+0.17(+1.74%)
Nov 21, 2014
9.340
9.780
9.190
9.750
160,238
+0.55(+5.98%)
Nov 20, 2014
8.810
9.230
8.810
9.200
61,232
+0.32(+3.60%)
Nov 19, 2014
8.910
9.040
8.830
8.880
39,655
-0.03(-0.34%)
Nov 18, 2014
8.750
9.010
8.750
8.910
70,813
+0.16(+1.83%)
Nov 17, 2014
8.700
9.030
8.700
8.750
40,348
+0.01(+0.11%)
Nov 14, 2014
9.160
9.160
8.720
8.740
52,565
-0.24(-2.67%)
Nov 13, 2014
8.970
9.100
8.767
8.980
43,220
-0.03(-0.33%)
Nov 12, 2014
8.730
9.120
8.730
9.010
234,968
+0.17(+1.92%)
Nov 11, 2014
8.740
8.870
8.620
8.840
98,271
-0.02(-0.23%)
Nov 10, 2014
9.050
9.090
8.810
8.860
75,081
-0.14(-1.56%)
Nov 07, 2014
9.270
9.270
8.800
9.000
202,391
-0.29(-3.12%)
Nov 06, 2014
9.330
9.440
8.970
9.290
58,791
-0.06(-0.64%)
Nov 05, 2014
9.290
9.420
9.210
9.350
83,184
+0.08(+0.86%)
Nov 04, 2014
9.330
9.440
9.080
9.270
68,736
-0.15(-1.59%)
Nov 03, 2014
9.180
9.460
9.150
9.420
75,352
+0.25(+2.73%)
Oct 31, 2014
9.140
9.220
9.070
9.170
52,101
+0.11(+1.21%)
Oct 30, 2014
9.150
9.170
8.870
9.060
80,340
-0.10(-1.09%)
Oct 29, 2014
9.210
9.210
8.980
9.160
35,430
-0.02(-0.22%)
Oct 28, 2014
9.090
9.260
8.970
9.180
61,694
+0.10(+1.10%)
Oct 27, 2014
9.010
9.080
9.060
9.080
61,113
+0.02(+0.22%)
Oct 24, 2014
9.040
9.070
9.000
9.060
45,868
+0.03(+0.33%)
Oct 23, 2014
9.050
9.100
8.768
9.030
70,714
+0.08(+0.89%)
Oct 22, 2014
9.040
9.040
8.780
8.950
38,711
-0.07(-0.78%)
Oct 21, 2014
8.980
9.070
8.892
9.020
101,480
+0.10(+1.12%)
Oct 20, 2014
9.000
9.020
8.810
8.920
64,572
-0.07(-0.78%)
Oct 17, 2014
9.260
9.260
8.690
8.990
80,367
-0.08(-0.88%)
Oct 16, 2014
8.550
9.250
8.228
9.070
285,253
+0.47(+5.47%)
Oct 15, 2014
8.810
8.820
8.130
8.600
184,365
-0.34(-3.80%)
Oct 14, 2014
9.000
9.100
8.820
8.940
61,954
+0.05(+0.56%)
Oct 13, 2014
8.870
9.100
8.520
8.890
152,827
-0.20(-2.20%)
Oct 10, 2014
9.470
9.570
9.120
9.090
187,731
-0.43(-4.52%)
Oct 09, 2014
9.740
9.740
9.330
9.520
74,414
-0.18(-1.86%)
Oct 08, 2014
9.480
9.780
9.260
9.700
190,910
+0.19(+2.00%)
Oct 07, 2014
9.660
9.770
9.490
9.510
101,160
-0.27(-2.76%)
Oct 06, 2014
9.890
10.07
9.750
9.780
183,933
-0.11(-1.11%)
Oct 03, 2014
9.830
9.930
9.666
9.890
145,174
+0.10(+1.02%)
Oct 02, 2014
9.170
9.870
9.170
9.790
299,967
+0.50(+5.38%)
Oct 01, 2014
9.510
9.600
9.150
9.290
227,614
+0.04(+0.43%)
Sep 30, 2014
9.650
9.780
9.250
9.250
158,861
-0.45(-4.64%)
Sep 29, 2014
9.350
9.710
9.350
9.700
184,526
+0.23(+2.43%)
Sep 26, 2014
9.520
9.710
9.330
9.470
170,662
-0.04(-0.42%)
Sep 25, 2014
10.00
10.09
9.490
9.510
139,878
-0.59(-5.84%)
Sep 24, 2014
9.470
10.18
9.410
10.10
63,800
+0.58(+6.09%)
Sep 23, 2014
10.19
10.19
9.340
9.520
250,620
-0.71(-6.94%)
Sep 22, 2014
10.11
10.38
10.04
10.23
106,967
+0.11(+1.09%)
Sep 19, 2014
10.64
10.64
10.11
10.12
136,964
-0.45(-4.26%)
Sep 18, 2014
10.46
10.67
10.42
10.57
98,711
+0.18(+1.73%)
Sep 17, 2014
10.19
10.48
10.10
10.39
115,908
+0.23(+2.26%)
Sep 16, 2014
10.42
10.45
10.00
10.16
212,157
-0.33(-3.15%)
Sep 15, 2014
10.49
10.59
10.27
10.49
184,286
-0.03(-0.29%)
Sep 12, 2014
10.64
10.64
10.35
10.52
119,681
-0.05(-0.47%)
Sep 11, 2014
10.45
10.67
10.20
10.57
259,649
+0.06(+0.57%)
Sep 10, 2014
10.46
10.68
10.46
10.51
71,539
+0.02(+0.19%)
Sep 09, 2014
10.48
10.62
10.25
10.49
387,189
-0.03(-0.29%)
Sep 08, 2014
11.00
11.40
10.19
10.52
1,870,827
-0.47(-4.28%)
Sep 05, 2014
10.92
11.08
10.89
10.99
100,297
-0.01(-0.09%)
Sep 04, 2014
10.73
11.08
10.67
11.00
374,136
+0.37(+3.48%)
Sep 03, 2014
10.60
10.68
10.40
10.63
109,093
+0.07(+0.66%)
Sep 02, 2014
10.91
10.96
10.41
10.56
144,332
-0.35(-3.21%)
Aug 29, 2014
10.96
10.91
10.91
10.91
73,100
-0.06(-0.55%)
Aug 28, 2014
11.08
11.08
10.86
10.97
199,942
+0.14(+1.29%)
Aug 27, 2014
10.63
10.95
10.55
10.83
197,687
+0.18(+1.69%)
Aug 26, 2014
10.44
10.70
10.33
10.65
172,195
+0.28(+2.70%)
Aug 25, 2014
10.35
10.70
10.23
10.37
206,157
+0.14(+1.37%)
Aug 22, 2014
10.36
10.36
10.09
10.23
431,147
+0.02(+0.20%)
Aug 21, 2014
10.00
10.70
10.00
10.21
2,076,681
-4.00(-28.15%)
Aug 20, 2014
14.52
14.58
13.87
14.21
1,138,900
-0.40(-2.74%)
Aug 19, 2014
15.15
15.41
14.52
14.61
74,018
-0.48(-3.18%)
Aug 18, 2014
15.00
15.17
14.89
15.09
60,054
+0.26(+1.75%)
Aug 15, 2014
15.24
15.24
14.81
14.83
55,594
-0.29(-1.92%)
Aug 14, 2014
15.67
15.67
14.96
15.12
56,879
-0.70(-4.42%)
Aug 13, 2014
15.94
16.00
15.52
15.82
111,604
-0.22(-1.37%)
Aug 12, 2014
16.16
16.30
15.79
16.04
60,812
-0.16(-0.99%)
Aug 11, 2014
15.50
16.48
15.31
16.20
124,320
+0.73(+4.72%)
Aug 08, 2014
15.54
15.60
15.28
15.47
63,082
+0.19(+1.24%)
Aug 07, 2014
15.91
15.93
15.15
15.28
61,359
-0.48(-3.05%)
Aug 06, 2014
14.84
15.90
14.76
15.76
65,038
+0.77(+5.14%)
Aug 05, 2014
14.93
15.30
14.80
14.99
66,914
+0.01(+0.07%)
Aug 04, 2014
15.00
15.69
14.74
14.98
116,895
+0.16(+1.08%)
Aug 01, 2014
15.22
15.37
14.71
14.82
242,111
-0.42(-2.76%)
Jul 31, 2014
15.76
16.07
15.08
15.24
117,571
-0.74(-4.63%)
Jul 30, 2014
16.54
17.00
15.92
15.98
187,943
-0.37(-2.26%)
Jul 29, 2014
16.75
16.99
16.25
16.35
34,497
-0.25(-1.51%)
Jul 28, 2014
17.25
17.25
16.21
16.60
61,568
-0.70(-4.05%)
Jul 25, 2014
16.09
17.46
15.97
17.30
73,465
+0.98(+6.00%)
Jul 24, 2014
15.85
16.50
15.74
16.32
70,900
+0.54(+3.42%)
Jul 23, 2014
15.43
16.46
15.41
15.78
105,505
+0.46(+3.00%)
Jul 22, 2014
15.22
15.65
15.06
15.32
39,884
+0.28(+1.86%)
Jul 21, 2014
15.05
15.24
14.96
15.04
54,155
-0.20(-1.31%)
Jul 18, 2014
14.81
15.42
14.73
15.24
72,974
+0.38(+2.56%)
Jul 17, 2014
15.44
15.57
14.81
14.86
55,889
-0.76(-4.87%)
Jul 16, 2014
16.19
16.35
15.48
15.62
47,621
-0.38(-2.38%)
Jul 15, 2014
16.67
16.82
15.50
16.00
62,754
-0.55(-3.32%)
Jul 14, 2014
16.34
17.01
16.20
16.55
63,873
+0.53(+3.31%)
Jul 11, 2014
16.15
16.41
15.80
16.02
82,415
-0.19(-1.17%)
Jul 10, 2014
16.20
17.32
16.07
16.21
71,833
-0.33(-2.00%)
Jul 09, 2014
16.75
17.70
16.37
16.54
50,388
-0.18(-1.08%)
Jul 08, 2014
17.10
17.22
16.22
16.72
65,781
-0.52(-3.02%)
Jul 07, 2014
18.82
18.85
17.11
17.24
112,458
-1.55(-8.25%)
Jul 03, 2014
19.46
18.79
18.79
18.79
55,300
-0.59(-3.04%)
Jul 02, 2014
19.42
19.52
19.22
19.38
33,004
+0.03(+0.16%)
Jul 01, 2014
18.77
19.70
18.10
19.35
76,528
+0.71(+3.81%)
Jun 30, 2014
18.69
18.72
18.33
18.64
44,644
-0.20(-1.06%)
Jun 27, 2014
18.81
19.04
18.70
18.84
169,448
-0.08(-0.42%)
Jun 26, 2014
18.87
19.53
18.75
18.92
34,626
-0.03(-0.16%)
Jun 25, 2014
18.55
19.30
18.55
18.95
112,835
+0.25(+1.34%)
Jun 24, 2014
18.86
19.28
18.63
18.70
54,530
-0.12(-0.64%)
Jun 23, 2014
19.04
19.27
18.51
18.82
69,104
-0.11(-0.58%)
Jun 20, 2014
18.80
19.38
18.54
18.93
138,847
+0.20(+1.04%)
Jun 19, 2014
18.80
18.80
18.40
18.73
154,881
-0.12(-0.61%)
Jun 18, 2014
18.62
18.93
18.62
18.85
32,289
+0.00(+0.00%)
Jun 17, 2014
18.46
19.03
18.44
18.85
40,076
+0.34(+1.84%)
Jun 16, 2014
18.75
19.00
18.26
18.51
68,439
-0.24(-1.28%)
Jun 13, 2014
18.89
19.05
18.45
18.75
34,118
-0.07(-0.37%)
Jun 12, 2014
19.01
19.27
18.71
18.82
35,495
-0.15(-0.79%)
Jun 11, 2014
19.32
19.68
18.64
18.97
129,170
-0.51(-2.62%)
Jun 10, 2014
17.60
19.74
17.60
19.48
118,923
+2.95(+17.85%)
Jun 06, 2014
15.38
16.57
15.35
16.53
52,476
+1.12(+7.27%)
Jun 05, 2014
15.37
15.87
15.11
15.41
60,945
+0.00(+0.00%)
Jun 04, 2014
15.64
16.88
15.38
15.41
75,236
-0.36(-2.28%)
Jun 03, 2014
16.24
16.24
15.46
15.77
59,401
-0.47(-2.89%)
Jun 02, 2014
17.02
17.21
15.88
16.24
53,035
-0.66(-3.91%)
May 30, 2014
16.97
17.07
16.03
16.90
98,626
+0.01(+0.06%)
May 29, 2014
16.76
17.06
16.40
16.89
44,332
+0.16(+0.96%)
May 28, 2014
17.15
17.15
16.21
16.73
58,251
-0.48(-2.79%)
May 27, 2014
18.20
18.34
17.02
17.21
104,310
-0.90(-4.97%)
May 23, 2014
17.67
18.11
18.11
18.11
174,700
+1.13(+6.65%)
May 22, 2014
17.03
17.12
16.80
16.98
46,948
+0.09(+0.53%)
May 21, 2014
16.91
17.18
16.28
16.89
81,268
+0.14(+0.84%)
May 20, 2014
15.74
16.88
15.54
16.75
164,593
+1.07(+6.82%)
May 19, 2014
15.22
15.73
14.82
15.68
80,036
+0.48(+3.16%)
May 16, 2014
15.18
16.35
14.59
15.20
83,622
+0.14(+0.93%)
May 15, 2014
15.15
17.00
14.92
15.06
92,183
-0.23(-1.50%)
May 14, 2014
15.08
15.42
14.97
15.29
69,960
+0.26(+1.73%)
May 13, 2014
16.52
16.54
14.80
15.03
192,801
-1.60(-9.62%)
May 12, 2014
14.58
16.84
14.58
16.63
149,091
+2.06(+14.14%)
May 09, 2014
14.33
14.64
13.97
14.57
78,025
+0.19(+1.32%)
May 08, 2014
15.07
15.50
14.29
14.38
78,323
-0.69(-4.58%)
May 07, 2014
14.38
15.36
13.93
15.07
65,121
+0.64(+4.44%)
May 06, 2014
15.20
15.54
14.35
14.43
87,856
-0.88(-5.75%)
May 05, 2014
14.85
15.44
14.49
15.31
87,680
+0.35(+2.34%)
May 02, 2014
15.53
15.53
14.90
14.96
114,504
-0.46(-2.98%)
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
.