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 (%)
Apr 28, 2017
16.60
16.60
16.15
16.38
98,759
-0.13(-0.79%)
Apr 27, 2017
16.65
16.67
16.48
16.51
40,758
-0.07(-0.42%)
Apr 26, 2017
16.35
16.72
16.27
16.58
120,880
+0.22(+1.34%)
Apr 25, 2017
16.01
16.51
15.97
16.36
107,867
+0.51(+3.22%)
Apr 24, 2017
15.88
16.05
15.56
15.85
116,433
+0.28(+1.80%)
Apr 21, 2017
15.60
15.76
15.37
15.57
138,201
-0.05(-0.32%)
Apr 20, 2017
15.70
15.92
15.41
15.62
150,060
-0.05(-0.32%)
Apr 19, 2017
16.04
16.43
15.57
15.67
101,941
-0.26(-1.63%)
Apr 18, 2017
16.01
16.42
15.71
15.93
208,075
-0.11(-0.69%)
Apr 17, 2017
16.14
16.23
15.96
16.04
87,881
-0.12(-0.74%)
Apr 13, 2017
16.13
16.29
15.96
16.16
52,727
+0.05(+0.31%)
Apr 12, 2017
16.22
16.28
16.00
16.11
53,340
-0.12(-0.74%)
Apr 11, 2017
16.48
16.56
15.99
16.23
203,528
-0.30(-1.81%)
Apr 10, 2017
16.92
17.05
16.46
16.53
158,211
-0.24(-1.43%)
Apr 07, 2017
16.65
16.96
16.38
16.77
76,044
+0.02(+0.12%)
Apr 06, 2017
16.85
17.17
16.48
16.75
83,815
-0.10(-0.59%)
Apr 05, 2017
16.77
17.30
16.60
16.85
151,818
+0.12(+0.72%)
Apr 04, 2017
17.01
17.36
16.50
16.73
126,503
-0.32(-1.88%)
Apr 03, 2017
17.50
17.80
16.97
17.05
188,739
-0.45(-2.57%)
Mar 31, 2017
17.09
17.66
17.03
17.50
144,325
+0.24(+1.39%)
Mar 30, 2017
17.49
17.49
17.07
17.26
107,767
-0.23(-1.32%)
Mar 29, 2017
17.49
17.92
17.41
17.49
169,012
+0.04(+0.23%)
Mar 28, 2017
17.51
17.67
17.28
17.45
77,505
-0.02(-0.11%)
Mar 27, 2017
17.25
17.53
17.25
17.47
77,350
+0.01(+0.06%)
Mar 24, 2017
17.50
17.72
17.33
17.46
86,310
+0.00(+0.00%)
Mar 23, 2017
17.42
17.80
17.22
17.46
140,953
-0.01(-0.06%)
Mar 22, 2017
17.16
17.48
17.16
17.47
129,876
+0.24(+1.39%)
Mar 21, 2017
17.72
17.72
16.95
17.23
177,337
-0.46(-2.60%)
Mar 20, 2017
17.45
17.75
17.39
17.69
128,097
+0.24(+1.38%)
Mar 17, 2017
17.44
17.57
17.20
17.45
188,309
-0.04(-0.23%)
Mar 16, 2017
17.64
17.70
17.44
17.49
157,240
-0.22(-1.24%)
Mar 15, 2017
17.34
17.76
17.19
17.71
93,428
+0.46(+2.67%)
Mar 14, 2017
17.38
17.38
16.78
17.25
72,352
-0.21(-1.20%)
Mar 13, 2017
17.04
17.57
17.01
17.46
131,257
+0.36(+2.11%)
Mar 10, 2017
17.31
17.60
16.36
17.10
117,069
-0.05(-0.29%)
Mar 09, 2017
16.85
17.61
16.50
17.15
105,483
+0.31(+1.84%)
Mar 08, 2017
16.99
17.32
16.78
16.84
105,496
-0.13(-0.77%)
Mar 07, 2017
17.38
17.62
16.84
16.97
141,087
-0.50(-2.86%)
Mar 06, 2017
17.72
17.72
17.13
17.47
83,995
-0.30(-1.69%)
Mar 03, 2017
17.40
17.92
17.21
17.77
137,384
+0.35(+2.01%)
Mar 02, 2017
18.04
18.67
17.28
17.42
210,726
-0.84(-4.60%)
Mar 01, 2017
18.73
18.73
17.60
18.26
234,033
-0.24(-1.30%)
Feb 28, 2017
18.08
19.05
17.82
18.50
299,241
+0.42(+2.32%)
Feb 27, 2017
17.20
18.38
17.18
18.08
185,719
+0.88(+5.12%)
Feb 24, 2017
17.02
17.32
17.02
17.20
54,388
-0.05(-0.29%)
Feb 23, 2017
17.23
17.43
17.14
17.25
53,847
+0.13(+0.76%)
Feb 22, 2017
17.28
17.39
17.03
17.12
66,890
-0.08(-0.47%)
Feb 21, 2017
17.44
17.56
17.12
17.20
64,818
-0.08(-0.46%)
Feb 17, 2017
17.28
17.28
17.28
0
+0.19(+1.11%)
Feb 16, 2017
17.24
17.36
16.60
17.09
116,249
-0.12(-0.70%)
Feb 15, 2017
17.12
17.35
16.75
17.21
104,638
+0.14(+0.82%)
Feb 14, 2017
16.62
17.12
16.52
17.07
90,358
+0.43(+2.58%)
Feb 13, 2017
16.93
16.93
16.51
16.64
85,533
-0.18(-1.07%)
Feb 10, 2017
16.92
16.98
16.54
16.82
62,974
-0.03(-0.18%)
Feb 09, 2017
16.53
16.91
16.53
16.85
50,599
+0.29(+1.75%)
Feb 08, 2017
16.07
16.62
15.93
16.56
81,647
+0.40(+2.48%)
Feb 07, 2017
16.36
16.48
16.00
16.16
87,442
-0.12(-0.74%)
Feb 06, 2017
16.33
16.64
16.17
16.28
152,363
-0.09(-0.55%)
Feb 03, 2017
16.24
16.50
16.00
16.37
108,828
+0.29(+1.80%)
Feb 02, 2017
15.92
16.29
15.68
16.08
105,673
+0.14(+0.88%)
Feb 01, 2017
15.97
16.18
15.68
15.94
147,628
+0.07(+0.44%)
Jan 31, 2017
14.75
16.08
14.66
15.87
138,959
+1.00(+6.72%)
Jan 30, 2017
15.90
16.07
14.23
14.87
333,246
-1.09(-6.83%)
Jan 27, 2017
15.84
16.17
15.83
15.96
68,228
+0.07(+0.44%)
Jan 26, 2017
16.22
16.26
15.81
15.89
92,518
-0.27(-1.67%)
Jan 25, 2017
16.06
16.57
15.90
16.16
102,194
+0.21(+1.32%)
Jan 24, 2017
16.24
16.25
15.56
15.95
171,661
-0.17(-1.05%)
Jan 23, 2017
16.17
16.82
16.06
16.12
79,947
-0.05(-0.31%)
Jan 20, 2017
16.46
16.48
16.05
16.17
72,801
-0.25(-1.52%)
Jan 19, 2017
16.61
16.87
16.20
16.42
116,447
-0.19(-1.14%)
Jan 18, 2017
16.28
16.72
16.05
16.61
132,104
+0.35(+2.15%)
Jan 17, 2017
16.88
16.88
16.21
16.26
152,045
-0.87(-5.08%)
Jan 13, 2017
17.13
17.13
17.13
0
+0.40(+2.39%)
Jan 12, 2017
16.56
16.92
16.32
16.73
126,983
+0.02(+0.12%)
Jan 11, 2017
17.33
17.39
16.33
16.71
237,122
-0.63(-3.63%)
Jan 10, 2017
18.12
18.12
17.26
17.34
259,965
-0.75(-4.15%)
Jan 09, 2017
19.21
19.30
18.01
18.09
411,038
-0.93(-4.89%)
Jan 06, 2017
18.26
19.50
18.25
19.02
526,779
+0.97(+5.37%)
Jan 05, 2017
17.84
18.23
17.71
18.05
128,526
+0.05(+0.28%)
Jan 04, 2017
16.63
18.39
16.63
18.00
311,804
+1.41(+8.50%)
Jan 03, 2017
16.99
17.04
16.05
16.59
213,240
-0.31(-1.83%)
Dec 30, 2016
16.90
16.90
16.90
0
-0.53(-3.04%)
Dec 29, 2016
17.13
17.50
17.07
17.43
94,167
+0.29(+1.69%)
Dec 28, 2016
17.15
17.26
16.75
17.14
110,035
-0.06(-0.35%)
Dec 27, 2016
17.44
17.74
16.92
17.20
130,241
-0.22(-1.26%)
Dec 23, 2016
17.42
17.42
17.42
0
+0.78(+4.69%)
Dec 22, 2016
16.34
16.77
16.05
16.64
109,166
+0.29(+1.77%)
Dec 21, 2016
16.58
16.73
16.05
16.35
98,595
-0.25(-1.51%)
Dec 20, 2016
16.31
16.65
16.06
16.60
129,850
+0.43(+2.66%)
Dec 19, 2016
15.98
16.74
15.83
16.17
126,174
+0.19(+1.19%)
Dec 16, 2016
15.69
16.24
15.69
15.98
210,959
+0.40(+2.57%)
Dec 15, 2016
15.54
15.93
15.35
15.58
381,670
+0.10(+0.65%)
Dec 14, 2016
15.63
15.78
15.12
15.48
100,117
-0.18(-1.15%)
Dec 13, 2016
15.79
15.95
15.54
15.66
97,039
+0.02(+0.13%)
Dec 12, 2016
15.56
15.79
15.36
15.64
122,955
-0.02(-0.13%)
Dec 09, 2016
16.08
16.67
15.56
15.66
118,252
-0.25(-1.57%)
Dec 08, 2016
15.39
16.05
15.14
15.91
135,465
+0.40(+2.58%)
Dec 07, 2016
15.52
15.72
14.80
15.51
178,886
-0.24(-1.52%)
Dec 06, 2016
15.58
15.94
15.10
15.75
119,275
+0.21(+1.35%)
Dec 05, 2016
15.67
15.95
15.15
15.54
166,691
+0.01(+0.06%)
Dec 02, 2016
14.55
15.94
14.50
15.53
124,028
+0.98(+6.74%)
Dec 01, 2016
15.09
15.24
14.31
14.55
176,560
-0.45(-3.00%)
Nov 30, 2016
15.20
15.55
14.86
15.00
98,662
-0.15(-0.99%)
Nov 29, 2016
15.11
15.58
14.94
15.15
123,025
-0.06(-0.39%)
Nov 28, 2016
15.94
15.94
15.08
15.21
88,140
-0.80(-5.00%)
Nov 25, 2016
16.05
16.11
15.72
16.01
88,576
-0.04(-0.25%)
Nov 23, 2016
16.05
16.05
16.05
0
+0.76(+4.97%)
Nov 22, 2016
15.84
15.96
15.16
15.29
110,837
-0.52(-3.29%)
Nov 21, 2016
16.01
16.39
15.73
15.81
123,128
-0.16(-1.00%)
Nov 18, 2016
16.13
16.14
15.77
15.97
74,105
-0.13(-0.81%)
Nov 17, 2016
16.04
16.16
15.86
16.10
82,014
+0.03(+0.19%)
Nov 16, 2016
16.01
16.39
15.84
16.07
122,436
-0.03(-0.19%)
Nov 15, 2016
16.30
16.44
15.78
16.10
145,492
-0.32(-1.95%)
Nov 14, 2016
16.05
16.43
15.60
16.42
199,063
+0.48(+3.01%)
Nov 11, 2016
15.90
16.19
15.75
15.94
194,864
+0.06(+0.38%)
Nov 10, 2016
16.00
16.45
15.59
15.88
211,279
+0.19(+1.21%)
Nov 09, 2016
14.80
15.95
14.80
15.69
260,884
+1.20(+8.28%)
Nov 08, 2016
14.09
14.72
13.95
14.49
137,707
+0.23(+1.61%)
Nov 07, 2016
14.23
14.46
13.93
14.26
137,023
+0.33(+2.37%)
Nov 04, 2016
12.25
14.38
12.10
13.93
303,785
+1.69(+13.81%)
Nov 03, 2016
13.61
13.61
12.21
12.24
229,154
-1.32(-9.73%)
Nov 02, 2016
13.93
13.94
13.55
13.56
87,622
-0.44(-3.14%)
Nov 01, 2016
13.79
14.11
13.71
14.00
104,102
+0.26(+1.89%)
Oct 31, 2016
13.72
13.93
13.40
13.74
170,524
+0.03(+0.22%)
Oct 28, 2016
14.20
14.20
13.45
13.71
156,083
-0.62(-4.33%)
Oct 27, 2016
14.50
14.83
14.26
14.33
115,695
-0.02(-0.14%)
Oct 26, 2016
14.47
14.70
14.21
14.35
83,078
-0.17(-1.17%)
Oct 25, 2016
14.51
14.79
14.47
14.52
72,364
+0.01(+0.07%)
Oct 24, 2016
14.74
14.74
14.42
14.51
111,314
-0.08(-0.55%)
Oct 21, 2016
14.47
14.93
14.26
14.59
91,802
+0.04(+0.27%)
Oct 20, 2016
14.23
14.63
14.11
14.55
103,691
+0.31(+2.18%)
Oct 19, 2016
14.70
14.70
14.08
14.24
98,408
-0.44(-3.00%)
Oct 18, 2016
14.69
14.80
14.40
14.68
106,009
+0.16(+1.10%)
Oct 17, 2016
14.50
14.72
14.08
14.52
240,975
+0.07(+0.48%)
Oct 14, 2016
15.26
15.26
14.45
14.45
170,730
-0.65(-4.30%)
Oct 13, 2016
15.06
15.29
14.89
15.10
117,885
-0.15(-0.98%)
Oct 12, 2016
15.92
15.99
15.10
15.25
166,319
-0.70(-4.39%)
Oct 11, 2016
16.32
16.77
15.86
15.95
170,850
-0.66(-3.97%)
Oct 10, 2016
16.10
16.67
16.10
16.61
172,941
+0.67(+4.20%)
Oct 07, 2016
15.97
15.99
15.61
15.94
170,276
-0.06(-0.41%)
Oct 06, 2016
16.43
16.47
15.82
16.00
137,965
-0.60(-3.58%)
Oct 05, 2016
16.54
17.06
16.42
16.60
150,531
+0.22(+1.34%)
Oct 04, 2016
16.42
16.65
16.21
16.38
140,575
-0.04(-0.24%)
Oct 03, 2016
16.35
16.52
15.96
16.42
192,614
+0.01(+0.06%)
Sep 30, 2016
16.74
16.74
16.10
16.41
179,015
-0.09(-0.55%)
Sep 29, 2016
17.41
17.52
16.45
16.50
239,791
-0.96(-5.50%)
Sep 28, 2016
17.33
17.48
17.04
17.46
162,858
+0.16(+0.92%)
Sep 27, 2016
17.63
17.64
17.20
17.30
247,334
-0.35(-1.98%)
Sep 26, 2016
17.35
17.80
17.08
17.65
161,572
+0.30(+1.73%)
Sep 23, 2016
18.08
18.19
17.30
17.35
187,699
-0.72(-3.98%)
Sep 22, 2016
18.09
18.40
17.54
18.07
261,184
+0.26(+1.46%)
Sep 21, 2016
19.45
19.50
17.16
17.81
594,494
-0.28(-1.55%)
Sep 20, 2016
17.71
18.28
17.53
18.09
324,392
+0.41(+2.32%)
Sep 19, 2016
17.61
17.98
17.51
17.68
222,626
+0.26(+1.49%)
Sep 16, 2016
16.83
17.49
16.45
17.42
235,077
+0.56(+3.32%)
Sep 15, 2016
16.59
17.37
16.46
16.86
285,306
+0.41(+2.49%)
Sep 14, 2016
15.98
16.60
15.82
16.45
233,295
+0.56(+3.52%)
Sep 13, 2016
15.74
16.02
15.25
15.89
198,211
+0.12(+0.76%)
Sep 12, 2016
15.12
15.85
15.09
15.77
171,380
+0.66(+4.37%)
Sep 09, 2016
15.91
16.04
15.06
15.11
246,851
-1.02(-6.32%)
Sep 08, 2016
16.26
16.45
15.80
16.13
406,105
+0.50(+3.20%)
Sep 07, 2016
15.25
15.82
15.25
15.63
199,321
+0.44(+2.90%)
Sep 06, 2016
14.85
15.35
14.70
15.19
158,131
+0.43(+2.91%)
Sep 02, 2016
15.05
14.76
14.76
14.76
269,200
-0.31(-2.06%)
Sep 01, 2016
13.74
15.12
13.74
15.07
441,260
+1.40(+10.24%)
Aug 31, 2016
13.10
14.50
13.10
13.67
694,871
+0.68(+5.23%)
Aug 30, 2016
13.07
13.16
12.86
12.99
171,611
-0.12(-0.92%)
Aug 29, 2016
13.15
13.27
12.95
13.11
142,101
+0.00(+0.00%)
Aug 26, 2016
13.35
13.47
12.90
13.11
293,028
-0.20(-1.50%)
Aug 25, 2016
13.69
14.02
13.24
13.31
274,581
-0.41(-2.99%)
Aug 24, 2016
14.28
14.50
13.54
13.72
392,525
-0.58(-4.06%)
Aug 23, 2016
14.21
14.42
14.15
14.30
108,249
+0.19(+1.35%)
Aug 22, 2016
14.18
14.24
13.93
14.11
201,579
+0.08(+0.57%)
Aug 19, 2016
14.27
14.37
13.86
14.03
234,790
-0.29(-2.03%)
Aug 18, 2016
13.91
14.39
13.91
14.32
170,673
+0.39(+2.80%)
Aug 17, 2016
14.00
14.08
13.65
13.93
157,347
-0.08(-0.57%)
Aug 16, 2016
14.19
14.25
13.89
14.01
139,604
-0.20(-1.41%)
Aug 15, 2016
13.52
14.47
13.52
14.21
215,120
+0.71(+5.26%)
Aug 12, 2016
13.51
13.57
13.31
13.50
159,153
+0.05(+0.37%)
Aug 11, 2016
13.03
13.55
12.84
13.45
275,010
+0.50(+3.86%)
Aug 10, 2016
13.20
13.24
12.81
12.95
230,994
-0.30(-2.26%)
Aug 09, 2016
13.31
13.51
13.11
13.25
114,971
+0.00(+0.00%)
Aug 08, 2016
13.72
13.81
13.10
13.25
233,485
-0.43(-3.14%)
Aug 05, 2016
14.37
14.37
13.31
13.68
381,085
-0.83(-5.72%)
Aug 04, 2016
14.89
15.09
14.49
14.51
83,313
-0.32(-2.16%)
Aug 03, 2016
14.45
14.83
14.20
14.83
84,059
+0.37(+2.56%)
Aug 02, 2016
14.80
14.94
14.14
14.46
169,928
-0.34(-2.30%)
Aug 01, 2016
15.16
15.20
14.71
14.80
183,228
-0.30(-1.99%)
Jul 29, 2016
14.36
15.32
13.93
15.10
781,590
+0.74(+5.15%)
Jul 28, 2016
14.58
14.78
14.26
14.36
170,541
-0.24(-1.64%)
Jul 27, 2016
14.30
14.79
14.18
14.60
200,928
+0.36(+2.53%)
Jul 26, 2016
14.45
14.57
14.12
14.24
292,881
-0.29(-2.00%)
Jul 25, 2016
15.37
16.03
14.47
14.53
363,868
-0.98(-6.32%)
Jul 22, 2016
16.24
16.41
15.37
15.51
177,430
-0.73(-4.50%)
Jul 21, 2016
14.90
16.47
14.90
16.24
531,244
+1.43(+9.66%)
Jul 20, 2016
14.93
14.99
14.70
14.81
316,688
-0.01(-0.07%)
Jul 19, 2016
15.40
15.76
14.73
14.82
270,496
-0.36(-2.37%)
Jul 18, 2016
15.48
15.53
14.99
15.18
143,517
-0.32(-2.06%)
Jul 15, 2016
15.58
15.76
15.26
15.50
197,727
+0.03(+0.19%)
Jul 14, 2016
16.28
16.28
15.33
15.47
259,940
-0.67(-4.15%)
Jul 13, 2016
16.70
16.87
16.04
16.14
319,843
-0.48(-2.89%)
Jul 12, 2016
15.73
16.77
15.70
16.62
325,874
+0.97(+6.20%)
Jul 11, 2016
15.77
15.95
15.46
15.65
155,846
-0.04(-0.25%)
Jul 08, 2016
15.75
15.49
15.38
15.69
238,054
+0.20(+1.29%)
Jul 07, 2016
15.80
16.23
15.31
15.49
188,592
+0.11(+0.72%)
Jul 05, 2016
15.48
15.55
14.99
15.38
141,356
-0.17(-1.09%)
Jul 01, 2016
15.18
15.55
15.55
15.55
258,200
+0.41(+2.71%)
Jun 30, 2016
15.50
16.24
14.50
15.14
209,631
-0.34(-2.20%)
Jun 29, 2016
15.65
15.74
15.41
15.48
275,741
-0.04(-0.26%)
Jun 28, 2016
15.05
15.69
14.69
15.52
432,519
+0.80(+5.43%)
Jun 27, 2016
15.30
15.74
14.42
14.72
408,698
-0.80(-5.15%)
Jun 24, 2016
15.50
15.91
15.14
15.52
919,324
-0.72(-4.43%)
Jun 23, 2016
16.39
16.67
15.98
16.24
247,683
-0.15(-0.92%)
Jun 22, 2016
16.97
17.10
15.94
16.39
300,371
-0.23(-1.38%)
Jun 21, 2016
18.13
18.35
16.30
16.62
333,135
-1.44(-7.97%)
Jun 20, 2016
17.82
18.60
17.41
18.06
320,824
+0.56(+3.20%)
Jun 17, 2016
17.03
17.87
17.03
17.50
320,372
+0.63(+3.73%)
Jun 16, 2016
16.90
17.40
16.47
16.87
179,450
+0.60(+3.69%)
Jun 15, 2016
16.21
16.55
16.01
16.27
135,191
+0.15(+0.93%)
Jun 14, 2016
16.27
16.67
15.41
16.12
271,130
+0.25(+1.58%)
Jun 13, 2016
15.89
16.38
15.70
15.87
221,851
-0.10(-0.63%)
Jun 10, 2016
16.68
17.34
15.51
15.97
292,351
-1.03(-6.06%)
Jun 09, 2016
17.09
17.59
16.87
17.00
143,167
-0.29(-1.68%)
Jun 08, 2016
17.32
17.35
16.85
17.29
107,095
+0.06(+0.35%)
Jun 07, 2016
17.25
17.42
16.79
17.23
124,528
-0.14(-0.83%)
Jun 06, 2016
17.17
17.59
16.85
17.38
163,256
+0.34(+2.03%)
Jun 03, 2016
17.43
17.45
16.25
17.03
161,680
-0.53(-3.02%)
Jun 02, 2016
16.99
17.71
16.97
17.56
193,090
+0.49(+2.87%)
Jun 01, 2016
16.78
17.26
16.11
17.07
166,669
+0.25(+1.49%)
May 31, 2016
16.53
17.00
16.53
16.82
139,707
+0.44(+2.69%)
May 27, 2016
16.24
16.38
16.38
16.38
148,600
+0.24(+1.49%)
May 26, 2016
16.28
16.43
16.14
16.14
99,305
-0.13(-0.80%)
May 25, 2016
16.30
16.45
16.13
16.27
147,515
+0.12(+0.74%)
May 24, 2016
16.08
16.31
15.88
16.15
166,108
+0.10(+0.62%)
May 23, 2016
15.89
16.43
15.80
16.05
150,868
+0.22(+1.39%)
May 20, 2016
15.21
15.95
14.99
15.83
195,285
+0.79(+5.25%)
May 19, 2016
15.29
15.69
14.93
15.04
191,466
-0.39(-2.53%)
May 18, 2016
15.09
15.55
15.09
15.43
276,124
+0.21(+1.38%)
May 17, 2016
15.44
15.62
15.10
15.22
240,153
-0.18(-1.17%)
May 16, 2016
14.50
15.50
14.47
15.40
354,062
+0.82(+5.62%)
May 13, 2016
14.23
14.84
14.15
14.58
212,401
+0.30(+2.10%)
May 12, 2016
14.75
14.75
13.94
14.28
238,145
-0.53(-3.58%)
May 11, 2016
15.04
16.30
14.73
14.81
350,061
-0.29(-1.92%)
May 10, 2016
15.14
15.30
14.72
15.10
251,882
+0.00(+0.00%)
May 09, 2016
14.76
15.46
14.44
15.10
225,691
+0.40(+2.72%)
May 06, 2016
15.07
15.07
14.50
14.70
243,100
-0.26(-1.74%)
May 05, 2016
15.92
15.99
14.96
14.96
245,976
-0.77(-4.90%)
May 04, 2016
16.07
16.18
15.43
15.73
226,465
-0.42(-2.60%)
May 03, 2016
16.82
16.93
16.13
16.15
264,406
-0.85(-5.00%)
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
.