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
Freshpet Inc CS
(NQ:
FRPT
)
125.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 29, 2016
8.300
8.585
8.130
8.280
224,668
+0.07(+0.85%)
Apr 28, 2016
8.190
8.600
8.110
8.210
247,083
+0.03(+0.37%)
Apr 27, 2016
7.970
8.270
7.909
8.180
282,918
+0.22(+2.76%)
Apr 26, 2016
8.000
8.350
7.920
7.960
218,604
-0.01(-0.13%)
Apr 25, 2016
7.550
8.100
7.550
7.970
287,800
+0.16(+2.05%)
Apr 22, 2016
7.700
7.830
7.477
7.810
167,553
+0.10(+1.30%)
Apr 21, 2016
7.700
7.830
7.590
7.710
192,063
+0.01(+0.13%)
Apr 20, 2016
7.390
7.790
7.370
7.700
183,913
+0.29(+3.91%)
Apr 19, 2016
7.740
7.818
7.150
7.410
244,384
-0.33(-4.26%)
Apr 18, 2016
7.370
7.790
7.300
7.740
405,439
+0.37(+5.02%)
Apr 15, 2016
7.260
7.510
7.160
7.370
159,176
+0.11(+1.52%)
Apr 14, 2016
7.280
7.310
7.180
7.260
72,275
+0.00(+0.00%)
Apr 13, 2016
7.150
7.440
7.150
7.260
197,725
+0.13(+1.82%)
Apr 12, 2016
7.040
7.380
7.020
7.130
164,822
+0.03(+0.42%)
Apr 11, 2016
7.120
7.310
7.020
7.100
182,788
+0.04(+0.57%)
Apr 08, 2016
7.100
7.100
6.980
7.060
203,006
+0.03(+0.43%)
Apr 07, 2016
7.020
7.190
6.940
7.030
242,082
-0.04(-0.57%)
Apr 06, 2016
7.050
7.200
7.000
7.070
254,493
-0.04(-0.56%)
Apr 05, 2016
7.260
7.260
7.060
7.110
297,317
-0.22(-3.00%)
Apr 04, 2016
7.510
7.510
7.140
7.330
200,102
-0.18(-2.40%)
Apr 01, 2016
7.240
7.660
7.140
7.510
268,636
+0.18(+2.46%)
Mar 31, 2016
7.420
7.580
7.240
7.330
285,531
-0.08(-1.08%)
Mar 30, 2016
7.350
7.505
7.250
7.410
274,541
+0.10(+1.37%)
Mar 29, 2016
7.120
7.430
7.040
7.310
438,675
+0.18(+2.52%)
Mar 28, 2016
7.160
7.245
7.030
7.130
131,021
-0.02(-0.28%)
Mar 24, 2016
7.150
7.150
7.150
7.150
257,300
+0.06(+0.85%)
Mar 23, 2016
7.520
7.570
7.010
7.090
400,270
-0.48(-6.34%)
Mar 22, 2016
7.690
7.690
7.420
7.570
198,498
-0.11(-1.43%)
Mar 21, 2016
7.660
7.900
7.510
7.680
310,142
+0.02(+0.26%)
Mar 18, 2016
7.560
7.700
7.450
7.660
391,258
+0.16(+2.13%)
Mar 17, 2016
7.140
7.610
7.070
7.500
240,452
+0.33(+4.60%)
Mar 16, 2016
7.030
7.230
6.980
7.170
422,356
+0.07(+0.99%)
Mar 15, 2016
7.370
7.410
7.030
7.100
332,435
-0.25(-3.40%)
Mar 14, 2016
7.030
7.410
6.900
7.350
296,434
+0.23(+3.23%)
Mar 11, 2016
7.590
7.880
6.920
7.120
748,034
-0.68(-8.72%)
Mar 10, 2016
7.700
7.890
7.280
7.800
2,096,895
+0.76(+10.80%)
Mar 09, 2016
7.150
7.510
6.900
7.040
566,372
-0.06(-0.85%)
Mar 08, 2016
7.380
7.540
7.080
7.100
335,133
-0.25(-3.40%)
Mar 07, 2016
7.230
7.720
7.020
7.350
271,975
+0.15(+2.08%)
Mar 04, 2016
7.070
7.450
6.920
7.200
301,074
+0.12(+1.69%)
Mar 03, 2016
6.970
7.770
6.790
7.080
361,840
+0.18(+2.61%)
Mar 02, 2016
6.720
7.090
6.630
6.900
831,712
+0.20(+2.99%)
Mar 01, 2016
6.680
7.060
6.490
6.700
779,539
+0.05(+0.75%)
Feb 29, 2016
6.750
6.910
6.620
6.650
245,323
-0.09(-1.34%)
Feb 26, 2016
6.710
7.150
6.510
6.740
249,431
+0.04(+0.60%)
Feb 25, 2016
6.680
7.150
6.550
6.700
159,642
+0.01(+0.15%)
Feb 24, 2016
6.660
7.070
6.328
6.690
139,032
-0.01(-0.15%)
Feb 23, 2016
7.070
7.180
6.435
6.700
369,311
-0.33(-4.69%)
Feb 22, 2016
6.810
7.080
6.710
7.030
250,956
+0.26(+3.84%)
Feb 19, 2016
6.990
7.040
6.740
6.770
202,985
-0.26(-3.70%)
Feb 18, 2016
6.930
7.180
6.550
7.030
282,564
+0.09(+1.30%)
Feb 17, 2016
7.070
7.330
6.835
6.940
431,535
-0.07(-1.00%)
Feb 16, 2016
6.380
7.040
6.330
7.010
357,042
+0.64(+10.05%)
Feb 12, 2016
6.430
6.370
6.370
6.370
542,100
+0.00(+0.00%)
Feb 11, 2016
6.080
6.740
5.940
6.370
1,084,778
+0.20(+3.24%)
Feb 10, 2016
6.120
6.490
5.990
6.170
309,864
+0.14(+2.32%)
Feb 09, 2016
6.000
6.100
5.850
6.030
888,757
-0.01(-0.17%)
Feb 08, 2016
5.920
6.110
5.690
6.040
446,800
+0.11(+1.85%)
Feb 05, 2016
6.110
6.350
5.910
5.930
503,264
-0.17(-2.79%)
Feb 04, 2016
5.950
6.305
5.910
6.100
413,238
+0.15(+2.52%)
Feb 03, 2016
5.990
6.060
5.600
5.950
200,880
+0.09(+1.54%)
Feb 02, 2016
5.930
5.940
5.700
5.860
184,567
-0.11(-1.84%)
Feb 01, 2016
5.930
6.170
5.770
5.970
351,636
+0.03(+0.51%)
Jan 29, 2016
6.010
6.200
5.870
5.940
503,774
+0.05(+0.85%)
Jan 28, 2016
6.170
6.320
5.850
5.890
269,125
-0.23(-3.76%)
Jan 27, 2016
6.620
6.660
6.090
6.120
444,616
-0.57(-8.52%)
Jan 26, 2016
6.550
6.880
6.420
6.690
196,784
+0.13(+1.98%)
Jan 25, 2016
7.230
7.735
6.490
6.560
383,121
-0.60(-8.38%)
Jan 22, 2016
6.970
7.310
6.745
7.160
421,411
+0.30(+4.37%)
Jan 21, 2016
6.920
7.210
6.585
6.860
279,519
-0.07(-1.01%)
Jan 20, 2016
6.590
7.010
6.380
6.930
317,686
+0.19(+2.82%)
Jan 19, 2016
6.740
6.860
6.445
6.740
311,667
-0.14(-2.03%)
Jan 15, 2016
6.740
6.880
6.880
6.880
676,400
-0.08(-1.15%)
Jan 14, 2016
7.780
7.780
6.930
6.960
645,545
-0.76(-9.84%)
Jan 13, 2016
7.860
8.250
7.500
7.720
359,666
-0.08(-1.03%)
Jan 12, 2016
7.660
8.100
7.340
7.800
608,532
+0.23(+3.04%)
Jan 11, 2016
8.000
8.130
7.170
7.570
349,984
-0.39(-4.90%)
Jan 08, 2016
8.240
8.240
7.730
7.960
197,423
-0.19(-2.33%)
Jan 07, 2016
8.020
8.245
7.860
8.150
325,052
+0.03(+0.37%)
Jan 06, 2016
8.220
8.290
8.060
8.120
178,712
-0.19(-2.29%)
Jan 05, 2016
8.330
8.590
8.100
8.310
147,896
-0.05(-0.60%)
Jan 04, 2016
8.330
8.390
7.910
8.360
382,855
-0.13(-1.53%)
Dec 31, 2015
8.580
8.490
8.490
8.490
381,900
-0.17(-1.96%)
Dec 30, 2015
8.750
8.990
8.510
8.660
319,298
-0.14(-1.59%)
Dec 29, 2015
8.830
9.100
8.598
8.800
248,775
+0.09(+1.03%)
Dec 28, 2015
8.830
9.100
8.560
8.710
298,728
-0.18(-2.02%)
Dec 24, 2015
8.640
8.890
8.890
8.890
95,800
+0.28(+3.25%)
Dec 23, 2015
8.570
8.920
8.510
8.610
204,227
+0.11(+1.29%)
Dec 22, 2015
8.250
8.610
8.220
8.500
339,094
+0.23(+2.78%)
Dec 21, 2015
8.320
8.560
7.945
8.270
257,938
+0.04(+0.49%)
Dec 18, 2015
8.070
8.280
7.830
8.230
423,834
+0.11(+1.35%)
Dec 17, 2015
8.200
8.340
8.050
8.120
229,576
-0.05(-0.61%)
Dec 16, 2015
7.820
8.200
7.770
8.170
231,630
+0.36(+4.61%)
Dec 15, 2015
7.520
7.990
7.520
7.810
249,942
+0.30(+3.99%)
Dec 14, 2015
7.700
7.820
7.300
7.510
550,590
-0.18(-2.34%)
Dec 11, 2015
7.890
8.197
7.420
7.690
527,313
-0.36(-4.47%)
Dec 10, 2015
7.300
8.100
7.280
8.050
367,916
+0.77(+10.58%)
Dec 09, 2015
7.040
7.375
7.040
7.280
199,152
+0.22(+3.12%)
Dec 08, 2015
7.000
7.140
6.910
7.060
233,433
+0.03(+0.43%)
Dec 07, 2015
6.960
7.130
6.860
7.030
244,390
+0.03(+0.43%)
Dec 04, 2015
6.980
7.680
6.850
7.000
889,260
+0.01(+0.14%)
Dec 03, 2015
7.180
7.300
6.910
6.990
245,673
-0.21(-2.92%)
Dec 02, 2015
7.940
8.090
7.160
7.200
569,902
-0.78(-9.77%)
Dec 01, 2015
8.610
8.840
7.930
7.980
592,667
-0.63(-7.32%)
Nov 30, 2015
8.520
8.820
8.390
8.610
594,545
+0.13(+1.53%)
Nov 27, 2015
8.410
8.550
8.180
8.480
300,152
+0.15(+1.80%)
Nov 25, 2015
7.550
8.330
8.330
8.330
632,200
+0.82(+10.92%)
Nov 24, 2015
7.000
7.635
7.000
7.510
338,595
+0.44(+6.22%)
Nov 23, 2015
7.000
7.140
6.870
7.070
404,682
+0.24(+3.51%)
Nov 20, 2015
6.550
7.330
6.540
6.830
1,126,469
+0.27(+4.12%)
Nov 19, 2015
6.540
6.610
6.250
6.560
1,053,429
+0.27(+4.29%)
Nov 18, 2015
6.150
6.350
6.100
6.290
852,222
+0.19(+3.11%)
Nov 17, 2015
6.220
6.230
6.000
6.100
499,361
-0.12(-1.93%)
Nov 16, 2015
6.280
6.403
6.140
6.220
986,343
-0.06(-0.88%)
Nov 13, 2015
6.220
6.310
6.030
6.275
975,192
-0.00(-0.08%)
Nov 12, 2015
6.400
6.520
5.890
6.280
4,926,301
-2.09(-24.97%)
Nov 11, 2015
8.840
9.055
8.060
8.370
612,000
-0.44(-4.99%)
Nov 10, 2015
9.200
9.250
8.690
8.810
682,928
-0.34(-3.72%)
Nov 09, 2015
9.140
9.275
9.030
9.150
230,135
+0.01(+0.11%)
Nov 06, 2015
9.030
9.300
8.820
9.140
434,105
+0.09(+0.99%)
Nov 05, 2015
9.190
9.300
8.990
9.050
301,240
-0.15(-1.63%)
Nov 04, 2015
9.250
9.370
9.030
9.200
381,886
-0.02(-0.22%)
Nov 03, 2015
9.770
9.830
9.000
9.220
956,923
-0.61(-6.21%)
Nov 02, 2015
9.720
9.945
9.600
9.830
271,930
+0.08(+0.82%)
Oct 30, 2015
9.940
10.05
9.540
9.750
291,275
-0.21(-2.11%)
Oct 29, 2015
10.02
10.06
9.880
9.960
259,427
-0.07(-0.70%)
Oct 28, 2015
9.880
10.21
9.760
10.03
375,992
+0.14(+1.42%)
Oct 27, 2015
10.00
10.06
9.720
9.890
754,353
-0.15(-1.49%)
Oct 26, 2015
10.50
10.59
10.01
10.04
301,403
-0.46(-4.38%)
Oct 23, 2015
11.07
11.15
10.49
10.50
171,402
-0.35(-3.23%)
Oct 22, 2015
10.41
11.17
10.41
10.85
508,717
+0.46(+4.43%)
Oct 21, 2015
10.58
10.72
10.27
10.39
195,640
-0.14(-1.33%)
Oct 20, 2015
10.41
10.94
10.35
10.53
384,292
+0.18(+1.74%)
Oct 19, 2015
10.25
10.49
10.15
10.35
197,940
+0.02(+0.19%)
Oct 16, 2015
10.26
10.50
10.09
10.33
181,176
+0.07(+0.68%)
Oct 15, 2015
10.07
10.26
9.900
10.26
150,082
+0.26(+2.60%)
Oct 14, 2015
10.17
10.50
9.920
10.00
259,256
-0.20(-1.96%)
Oct 13, 2015
10.49
10.84
10.00
10.20
249,273
-0.32(-3.04%)
Oct 12, 2015
10.31
10.69
10.14
10.52
299,949
+0.16(+1.54%)
Oct 09, 2015
10.32
10.50
10.10
10.36
311,133
+0.09(+0.88%)
Oct 08, 2015
10.01
10.51
10.01
10.27
450,499
+0.27(+2.70%)
Oct 07, 2015
9.670
10.24
9.650
10.00
2,195,782
+0.40(+4.17%)
Oct 06, 2015
10.04
10.09
9.500
9.600
3,153,434
-0.50(-4.95%)
Oct 05, 2015
10.09
10.18
9.990
10.10
372,190
+0.07(+0.70%)
Oct 02, 2015
9.880
10.13
9.880
10.03
506,756
+0.02(+0.20%)
Oct 01, 2015
10.53
10.59
9.860
10.01
378,043
-0.49(-4.67%)
Sep 30, 2015
10.65
10.80
10.35
10.50
432,657
-0.15(-1.41%)
Sep 29, 2015
10.63
10.84
10.30
10.65
480,759
-0.04(-0.37%)
Sep 28, 2015
10.30
10.75
10.09
10.69
482,547
+0.25(+2.39%)
Sep 25, 2015
11.16
11.25
10.38
10.44
606,025
-0.55(-5.00%)
Sep 24, 2015
10.60
11.00
10.55
10.99
426,877
+0.35(+3.29%)
Sep 23, 2015
10.44
10.87
10.44
10.64
518,349
+0.16(+1.53%)
Sep 22, 2015
10.00
10.82
9.980
10.48
380,926
+0.19(+1.85%)
Sep 21, 2015
9.940
10.86
9.860
10.29
641,281
+0.30(+3.00%)
Sep 18, 2015
10.11
10.16
9.780
9.990
793,067
-0.43(-4.13%)
Sep 17, 2015
10.48
10.65
10.33
10.42
360,711
-0.02(-0.19%)
Sep 16, 2015
10.77
10.78
10.37
10.44
323,668
-0.37(-3.42%)
Sep 15, 2015
11.11
11.71
10.71
10.81
514,998
-0.31(-2.79%)
Sep 14, 2015
11.37
11.52
10.87
11.12
306,337
-0.35(-3.05%)
Sep 11, 2015
11.62
11.76
11.14
11.47
486,555
-0.40(-3.37%)
Sep 10, 2015
12.15
12.22
11.39
11.87
365,402
-0.31(-2.55%)
Sep 09, 2015
12.50
12.82
12.13
12.18
259,205
-0.38(-3.03%)
Sep 08, 2015
12.61
12.71
12.42
12.56
283,029
+0.09(+0.72%)
Sep 04, 2015
12.38
12.47
12.47
12.47
252,100
-0.11(-0.87%)
Sep 03, 2015
12.48
12.83
12.18
12.58
618,805
+0.17(+1.37%)
Sep 02, 2015
12.85
13.00
11.93
12.41
451,759
-0.44(-3.42%)
Sep 01, 2015
12.73
13.09
12.54
12.85
439,233
-0.14(-1.08%)
Aug 31, 2015
12.89
13.21
12.80
12.99
499,088
-0.07(-0.54%)
Aug 28, 2015
12.69
13.22
12.61
13.06
457,783
+0.37(+2.92%)
Aug 27, 2015
12.47
13.15
12.32
12.69
606,037
+0.29(+2.34%)
Aug 26, 2015
12.85
13.00
11.91
12.40
409,591
-0.15(-1.20%)
Aug 25, 2015
13.54
13.62
12.50
12.55
548,754
-0.42(-3.24%)
Aug 24, 2015
12.18
13.30
11.85
12.97
567,528
-0.03(-0.23%)
Aug 21, 2015
13.01
13.27
12.88
13.00
906,911
-0.32(-2.40%)
Aug 20, 2015
13.74
13.83
13.12
13.32
423,804
-0.68(-4.86%)
Aug 19, 2015
14.03
14.22
13.76
14.00
545,476
-0.23(-1.62%)
Aug 18, 2015
14.52
14.74
13.86
14.23
307,959
-0.29(-2.00%)
Aug 17, 2015
14.64
14.83
14.26
14.52
345,004
-0.09(-0.62%)
Aug 14, 2015
14.33
15.02
13.91
14.61
438,382
+0.16(+1.11%)
Aug 13, 2015
15.24
15.24
13.75
14.45
1,323,850
+0.72(+5.24%)
Aug 12, 2015
13.67
14.53
11.70
13.73
1,888,170
-0.87(-5.96%)
Aug 11, 2015
15.64
15.64
14.37
14.60
849,684
-1.27(-8.00%)
Aug 10, 2015
16.31
16.88
15.81
15.87
353,878
-0.46(-2.82%)
Aug 07, 2015
16.62
16.70
16.24
16.33
255,149
-0.50(-2.97%)
Aug 06, 2015
17.35
17.44
16.45
16.83
267,063
-0.54(-3.11%)
Aug 05, 2015
17.16
17.44
16.88
17.37
165,442
+0.32(+1.88%)
Aug 04, 2015
16.51
17.42
16.51
17.05
334,348
+0.62(+3.77%)
Aug 03, 2015
16.50
16.89
16.18
16.43
555,910
-0.09(-0.54%)
Jul 31, 2015
16.58
16.73
16.15
16.52
251,167
-0.02(-0.12%)
Jul 30, 2015
16.42
16.69
16.37
16.54
98,444
+0.04(+0.24%)
Jul 29, 2015
16.85
16.85
16.40
16.50
116,799
-0.39(-2.31%)
Jul 28, 2015
16.37
17.03
15.81
16.89
334,761
+0.63(+3.87%)
Jul 27, 2015
16.31
17.03
15.79
16.26
267,581
-0.30(-1.81%)
Jul 24, 2015
18.14
18.14
16.33
16.56
385,839
-1.58(-8.71%)
Jul 23, 2015
18.42
18.48
18.12
18.14
80,100
-0.32(-1.73%)
Jul 22, 2015
18.58
18.79
18.38
18.46
58,850
+0.03(+0.16%)
Jul 21, 2015
18.13
18.69
17.94
18.43
391,122
+0.24(+1.32%)
Jul 20, 2015
19.97
19.97
18.11
18.19
337,082
-1.69(-8.50%)
Jul 17, 2015
19.57
20.11
19.47
19.88
313,132
+0.23(+1.17%)
Jul 16, 2015
19.14
19.81
19.13
19.65
249,932
+0.66(+3.48%)
Jul 15, 2015
18.19
19.05
18.08
18.99
547,903
+0.84(+4.63%)
Jul 14, 2015
18.08
18.17
17.98
18.15
229,564
+0.02(+0.11%)
Jul 13, 2015
17.93
18.18
17.90
18.13
357,458
+0.36(+2.03%)
Jul 10, 2015
17.34
18.02
17.33
17.77
431,070
+0.68(+3.98%)
Jul 09, 2015
17.28
17.33
16.87
17.09
238,837
+0.10(+0.59%)
Jul 08, 2015
17.22
17.40
16.59
16.99
587,223
-0.43(-2.47%)
Jul 07, 2015
16.10
17.47
16.00
17.42
552,861
+1.31(+8.13%)
Jul 06, 2015
16.59
16.59
15.60
16.11
446,709
-0.64(-3.82%)
Jul 02, 2015
17.78
16.75
16.75
16.75
261,700
-1.06(-5.95%)
Jul 01, 2015
18.70
18.70
17.54
17.81
519,889
-0.79(-4.25%)
Jun 30, 2015
19.01
19.03
18.21
18.60
474,224
-0.48(-2.52%)
Jun 29, 2015
20.89
20.89
18.82
19.08
221,571
-1.89(-9.01%)
Jun 26, 2015
21.51
21.64
20.47
20.97
1,539,468
-0.48(-2.24%)
Jun 25, 2015
19.40
21.63
19.36
21.45
310,530
+0.82(+3.97%)
Jun 24, 2015
21.02
21.23
20.37
20.63
264,844
-0.37(-1.76%)
Jun 23, 2015
20.59
21.40
20.51
21.00
252,922
+0.38(+1.84%)
Jun 22, 2015
20.47
20.71
20.22
20.62
726,848
+0.27(+1.33%)
Jun 19, 2015
20.43
20.80
20.16
20.35
752,435
+0.09(+0.44%)
Jun 18, 2015
19.44
20.29
19.43
20.26
274,823
+0.90(+4.65%)
Jun 17, 2015
19.05
19.48
19.05
19.36
156,194
+0.31(+1.63%)
Jun 16, 2015
18.95
19.21
18.64
19.05
140,672
+0.10(+0.53%)
Jun 15, 2015
17.77
18.97
17.77
18.95
238,762
+1.14(+6.40%)
Jun 12, 2015
17.70
17.96
17.60
17.81
200,385
+0.09(+0.51%)
Jun 11, 2015
18.11
18.40
17.50
17.72
384,239
-0.68(-3.70%)
Jun 10, 2015
18.35
18.56
18.26
18.40
85,859
+0.06(+0.33%)
Jun 09, 2015
18.63
18.69
18.18
18.34
192,863
-0.18(-0.97%)
Jun 08, 2015
18.52
18.63
18.09
18.52
170,484
+0.05(+0.27%)
Jun 05, 2015
18.03
18.50
17.80
18.47
151,479
+0.47(+2.61%)
Jun 04, 2015
18.75
18.88
17.76
18.00
286,745
-0.76(-4.05%)
Jun 03, 2015
18.68
19.46
18.46
18.76
369,478
+0.01(+0.05%)
Jun 02, 2015
19.37
19.46
18.69
18.75
269,787
-0.63(-3.25%)
Jun 01, 2015
19.84
19.87
19.20
19.38
238,873
-0.46(-2.32%)
May 29, 2015
19.81
19.89
19.47
19.84
296,774
+0.05(+0.25%)
May 28, 2015
19.64
19.94
19.53
19.79
237,908
+0.08(+0.41%)
May 27, 2015
19.04
19.76
18.97
19.71
232,236
+0.66(+3.46%)
May 26, 2015
19.81
20.00
18.75
19.05
259,742
-0.75(-3.79%)
May 22, 2015
19.83
19.80
19.80
19.80
169,200
-0.01(-0.05%)
May 21, 2015
20.29
20.74
19.76
19.81
247,859
-0.41(-2.03%)
May 20, 2015
20.30
20.37
19.91
20.22
278,604
-0.02(-0.10%)
May 19, 2015
19.19
20.45
19.19
20.24
689,481
+1.02(+5.31%)
May 18, 2015
19.13
19.24
18.70
19.22
317,182
+0.04(+0.21%)
May 15, 2015
19.97
19.97
19.04
19.18
435,467
-0.48(-2.44%)
May 14, 2015
19.65
20.00
19.25
19.66
339,165
+0.08(+0.41%)
May 13, 2015
19.95
20.00
19.51
19.58
312,329
-0.43(-2.15%)
May 12, 2015
19.92
20.10
19.77
20.01
302,071
-0.20(-0.99%)
May 11, 2015
19.84
20.42
18.75
20.21
728,879
+0.34(+1.71%)
May 08, 2015
22.42
22.42
19.80
19.87
947,859
-1.42(-6.67%)
May 07, 2015
21.61
22.03
21.05
21.29
600,629
-0.48(-2.20%)
May 06, 2015
22.35
22.40
21.62
21.77
342,875
-0.86(-3.80%)
May 05, 2015
23.55
23.68
22.37
22.63
534,641
-1.12(-4.72%)
May 04, 2015
22.77
23.83
22.62
23.75
356,504
+0.98(+4.30%)
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
.