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
Dynavax Technologies
(NQ:
DVAX
)
11.99
+0.17 (+1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2017
5.700
5.700
5.450
5.550
617,313
-0.10(-1.77%)
Apr 27, 2017
5.800
5.800
5.500
5.650
817,748
-0.10(-1.74%)
Apr 26, 2017
5.800
5.950
5.650
5.750
1,052,136
-0.05(-0.86%)
Apr 25, 2017
5.700
5.900
5.600
5.800
1,510,256
+0.15(+2.65%)
Apr 24, 2017
5.650
5.725
5.505
5.650
1,688,911
+0.05(+0.89%)
Apr 21, 2017
5.600
5.650
5.400
5.600
609,935
+0.00(+0.00%)
Apr 20, 2017
5.700
5.750
5.550
5.600
948,670
-0.05(-0.88%)
Apr 19, 2017
5.600
5.750
5.475
5.650
957,685
+0.10(+1.80%)
Apr 18, 2017
5.550
5.625
5.350
5.550
1,011,333
+0.00(+0.00%)
Apr 17, 2017
5.600
5.700
5.500
5.550
1,596,163
-0.05(-0.89%)
Apr 13, 2017
5.450
5.650
5.450
5.600
1,100,189
+0.15(+2.75%)
Apr 12, 2017
5.200
5.500
5.150
5.450
759,502
+0.25(+4.81%)
Apr 11, 2017
5.200
5.350
5.050
5.200
633,339
-0.05(-0.95%)
Apr 10, 2017
5.300
5.500
5.175
5.250
749,953
+0.00(+0.00%)
Apr 07, 2017
5.350
5.350
5.100
5.250
1,275,558
-0.10(-1.87%)
Apr 06, 2017
5.150
5.400
5.000
5.350
1,668,876
+0.20(+3.88%)
Apr 05, 2017
5.450
5.550
5.150
5.150
1,750,610
-0.35(-6.36%)
Apr 04, 2017
5.800
5.800
5.400
5.500
1,790,812
-0.35(-5.98%)
Apr 03, 2017
6.400
6.500
5.750
5.850
2,376,402
-0.10(-1.68%)
Mar 31, 2017
6.050
6.100
5.900
5.950
1,291,275
-0.10(-1.65%)
Mar 30, 2017
6.050
6.125
5.950
6.050
1,050,299
+0.00(+0.00%)
Mar 29, 2017
6.000
6.250
6.000
6.050
999,863
+0.05(+0.83%)
Mar 28, 2017
6.100
6.125
5.900
6.000
596,329
-0.05(-0.83%)
Mar 27, 2017
5.900
6.230
5.850
6.050
1,507,872
+0.05(+0.83%)
Mar 24, 2017
6.000
6.000
5.900
6.000
669,969
+0.05(+0.84%)
Mar 23, 2017
5.850
6.000
5.750
5.950
674,857
+0.15(+2.59%)
Mar 22, 2017
5.700
5.900
5.550
5.800
542,815
+0.15(+2.65%)
Mar 21, 2017
5.950
6.100
5.650
5.650
830,014
-0.35(-5.83%)
Mar 20, 2017
5.750
6.125
5.600
6.000
1,011,617
+0.25(+4.35%)
Mar 17, 2017
5.850
6.000
5.750
5.750
778,275
-0.15(-2.54%)
Mar 16, 2017
5.800
6.025
5.750
5.900
564,621
+0.15(+2.61%)
Mar 15, 2017
5.850
5.850
5.650
5.750
638,564
+0.00(+0.00%)
Mar 14, 2017
6.000
6.050
5.650
5.750
1,038,125
-0.25(-4.17%)
Mar 13, 2017
6.000
6.600
5.850
6.000
1,331,504
+0.10(+1.69%)
Mar 10, 2017
5.950
6.000
5.795
5.900
690,260
+0.00(+0.00%)
Mar 09, 2017
5.850
6.025
5.750
5.900
636,539
+0.05(+0.85%)
Mar 08, 2017
5.800
6.050
5.700
5.850
1,058,710
+0.00(+0.00%)
Mar 07, 2017
5.900
6.050
5.650
5.850
1,212,461
-0.10(-1.68%)
Mar 06, 2017
6.150
6.316
5.850
5.950
1,326,270
-0.30(-4.80%)
Mar 03, 2017
6.400
6.400
5.850
6.250
3,054,220
-0.20(-3.10%)
Mar 02, 2017
6.700
7.150
6.225
6.450
4,852,556
-0.45(-6.52%)
Mar 01, 2017
6.200
7.450
5.950
6.900
20,186,196
+2.40(+53.33%)
Feb 28, 2017
4.350
4.600
4.250
4.500
1,995,054
+0.10(+2.27%)
Feb 27, 2017
4.000
4.400
4.000
4.400
872,392
+0.35(+8.64%)
Feb 24, 2017
3.950
4.100
3.950
4.050
568,370
+0.10(+2.53%)
Feb 23, 2017
4.000
4.150
3.900
3.950
1,597,119
-0.05(-1.25%)
Feb 22, 2017
3.900
4.100
3.900
4.000
2,032,220
+0.05(+1.27%)
Feb 21, 2017
4.000
4.050
3.900
3.950
702,736
-0.05(-1.25%)
Feb 17, 2017
4.000
4.000
4.000
0
-0.08(-1.84%)
Feb 16, 2017
4.100
4.200
4.050
4.075
505,985
-0.02(-0.61%)
Feb 15, 2017
4.050
4.175
4.000
4.100
998,588
+0.05(+1.23%)
Feb 14, 2017
4.000
4.100
3.950
4.050
665,271
+0.05(+1.25%)
Feb 13, 2017
4.000
4.050
3.950
4.000
445,361
+0.00(+0.00%)
Feb 10, 2017
4.000
4.050
3.950
4.000
407,681
+0.00(+0.00%)
Feb 09, 2017
4.000
4.050
3.950
4.000
493,820
+0.00(+0.00%)
Feb 08, 2017
3.950
4.000
3.800
4.000
424,878
+0.05(+1.27%)
Feb 07, 2017
4.100
4.100
3.950
3.950
312,288
-0.15(-3.66%)
Feb 06, 2017
4.000
4.150
3.950
4.100
945,372
+0.10(+2.50%)
Feb 03, 2017
4.000
4.050
3.900
4.000
371,646
+0.00(+0.00%)
Feb 02, 2017
3.950
4.100
3.950
4.000
465,824
+0.00(+0.00%)
Feb 01, 2017
4.100
4.150
3.950
4.000
498,813
-0.10(-2.44%)
Jan 31, 2017
3.850
4.125
3.700
4.100
1,475,435
+0.25(+6.49%)
Jan 30, 2017
3.900
3.900
3.750
3.850
573,311
-0.05(-1.28%)
Jan 27, 2017
3.950
4.000
3.755
3.900
935,469
+0.10(+2.63%)
Jan 26, 2017
3.900
3.950
3.750
3.800
714,965
-0.15(-3.80%)
Jan 25, 2017
4.100
4.125
3.800
3.950
1,567,895
-0.10(-2.47%)
Jan 24, 2017
4.150
4.162
3.950
4.050
680,571
-0.10(-2.41%)
Jan 23, 2017
4.200
4.300
4.050
4.150
1,000,420
-0.10(-2.35%)
Jan 20, 2017
4.250
4.300
4.175
4.250
528,066
+0.05(+1.19%)
Jan 19, 2017
4.300
4.300
4.200
4.200
647,275
-0.15(-3.45%)
Jan 18, 2017
4.350
4.375
4.250
4.350
564,709
+0.05(+1.16%)
Jan 17, 2017
4.350
4.400
4.250
4.300
851,467
-0.05(-1.15%)
Jan 13, 2017
4.350
4.350
4.350
0
+0.05(+1.16%)
Jan 12, 2017
4.250
4.450
4.200
4.300
1,166,116
+0.05(+1.18%)
Jan 11, 2017
4.300
4.400
4.100
4.250
1,068,430
-0.05(-1.16%)
Jan 10, 2017
4.350
4.450
4.200
4.300
823,812
+0.00(+0.00%)
Jan 09, 2017
4.300
4.450
4.200
4.300
771,118
+0.05(+1.18%)
Jan 06, 2017
4.200
4.450
4.150
4.250
1,332,639
+0.05(+1.19%)
Jan 05, 2017
4.450
4.450
3.900
4.200
1,771,917
-0.20(-4.55%)
Jan 04, 2017
4.100
4.450
3.950
4.400
1,030,818
+0.35(+8.64%)
Jan 03, 2017
4.000
4.050
3.850
4.050
1,024,313
+0.10(+2.53%)
Dec 30, 2016
3.950
3.950
3.950
0
-0.15(-3.66%)
Dec 29, 2016
3.950
4.150
3.900
4.100
1,465,625
+0.15(+3.80%)
Dec 28, 2016
4.050
4.200
3.950
3.950
643,377
-0.15(-3.66%)
Dec 27, 2016
4.100
4.200
4.011
4.100
908,889
+0.00(+0.00%)
Dec 23, 2016
4.100
4.100
4.100
0
+0.05(+1.23%)
Dec 22, 2016
4.150
4.250
4.050
4.050
884,306
-0.10(-2.41%)
Dec 21, 2016
4.200
4.375
4.100
4.150
702,729
-0.05(-1.19%)
Dec 20, 2016
4.450
4.600
4.150
4.200
1,226,218
-0.20(-4.55%)
Dec 19, 2016
4.450
4.700
4.300
4.400
2,331,612
+0.00(+0.00%)
Dec 16, 2016
4.100
4.500
4.050
4.400
3,076,263
+0.30(+7.32%)
Dec 15, 2016
3.900
4.100
3.800
4.100
1,649,542
+0.20(+5.13%)
Dec 14, 2016
4.150
4.200
3.900
3.900
1,042,862
-0.20(-4.88%)
Dec 13, 2016
4.550
4.550
4.000
4.100
2,303,096
-0.35(-7.87%)
Dec 12, 2016
4.600
4.750
4.450
4.450
1,587,953
-0.20(-4.30%)
Dec 09, 2016
4.800
5.000
4.600
4.650
1,921,000
-0.15(-3.12%)
Dec 08, 2016
5.000
5.200
4.800
4.800
2,405,831
-0.20(-4.00%)
Dec 07, 2016
5.100
5.150
4.750
5.000
2,128,533
-0.20(-3.85%)
Dec 06, 2016
5.100
5.400
4.850
5.200
2,109,272
+0.05(+0.97%)
Dec 05, 2016
4.750
5.175
4.750
5.150
2,063,585
+0.45(+9.57%)
Dec 02, 2016
4.350
4.800
4.250
4.700
1,487,495
+0.35(+8.05%)
Dec 01, 2016
4.400
4.500
4.150
4.350
1,492,871
+0.05(+1.16%)
Nov 30, 2016
4.800
4.900
4.300
4.300
2,151,521
-0.45(-9.47%)
Nov 29, 2016
4.600
4.900
4.550
4.750
1,267,633
+0.15(+3.26%)
Nov 28, 2016
4.900
5.000
4.550
4.600
1,651,861
-0.40(-8.00%)
Nov 25, 2016
4.900
5.000
4.800
5.000
658,110
+0.15(+3.09%)
Nov 23, 2016
4.850
4.850
4.850
0
-0.35(-6.73%)
Nov 22, 2016
4.800
5.300
4.750
5.200
3,219,410
+0.45(+9.47%)
Nov 21, 2016
4.700
4.850
4.600
4.750
1,708,079
+0.05(+1.06%)
Nov 18, 2016
4.500
4.850
4.400
4.700
2,090,983
+0.20(+4.44%)
Nov 17, 2016
4.600
4.600
4.300
4.500
2,111,461
-0.10(-2.17%)
Nov 16, 2016
4.650
4.750
4.500
4.600
2,773,546
-0.15(-3.16%)
Nov 15, 2016
4.150
4.800
3.950
4.750
8,570,386
+0.65(+15.85%)
Nov 14, 2016
3.250
4.700
3.200
4.100
29,097,552
-7.50(-64.66%)
Nov 11, 2016
11.25
11.80
11.20
11.60
1,133,476
+0.30(+2.65%)
Nov 10, 2016
11.60
12.05
11.50
11.30
1,216,511
-0.05(-0.44%)
Nov 09, 2016
10.45
11.50
10.10
11.35
1,707,177
+0.95(+9.13%)
Nov 08, 2016
10.10
10.80
9.800
10.40
1,390,706
+0.25(+2.46%)
Nov 07, 2016
9.800
10.35
9.500
10.15
888,948
+0.40(+4.10%)
Nov 04, 2016
9.200
10.03
9.200
9.750
1,135,215
+0.55(+5.98%)
Nov 03, 2016
9.850
9.850
9.000
9.200
896,892
-0.55(-5.64%)
Nov 02, 2016
9.550
9.950
9.550
9.750
577,344
+0.15(+1.56%)
Nov 01, 2016
9.200
9.700
9.150
9.600
899,035
+0.35(+3.78%)
Oct 31, 2016
9.650
9.731
9.250
9.250
815,087
-0.35(-3.65%)
Oct 28, 2016
9.950
9.950
9.350
9.600
862,575
-0.35(-3.52%)
Oct 27, 2016
10.10
10.40
9.700
9.950
885,253
-0.10(-1.00%)
Oct 26, 2016
10.55
10.78
10.00
10.05
940,792
-0.10(-0.99%)
Oct 25, 2016
10.05
10.25
9.800
10.15
879,923
+0.10(+1.00%)
Oct 24, 2016
10.45
10.60
10.05
10.05
740,455
-0.35(-3.37%)
Oct 21, 2016
10.65
10.75
10.25
10.40
714,420
-0.30(-2.80%)
Oct 20, 2016
10.35
10.88
10.25
10.70
652,445
+0.30(+2.88%)
Oct 19, 2016
10.40
10.90
10.20
10.40
776,228
+0.05(+0.48%)
Oct 18, 2016
10.40
10.70
10.10
10.35
911,791
+0.20(+1.97%)
Oct 17, 2016
10.55
10.55
10.05
10.15
739,321
-0.22(-2.12%)
Oct 14, 2016
10.87
10.88
10.31
10.37
758,424
-0.45(-4.16%)
Oct 13, 2016
10.55
10.89
10.41
10.82
844,267
+0.16(+1.50%)
Oct 12, 2016
10.44
11.47
10.26
10.66
1,880,636
+0.18(+1.72%)
Oct 11, 2016
11.10
11.20
10.41
10.48
946,462
-0.52(-4.73%)
Oct 10, 2016
10.95
11.41
10.90
11.00
1,022,117
+0.18(+1.66%)
Oct 07, 2016
11.07
11.29
10.55
10.82
1,491,879
+0.05(+0.46%)
Oct 06, 2016
11.04
11.15
10.60
10.77
1,262,306
-0.41(-3.67%)
Oct 05, 2016
10.89
11.28
10.62
11.18
1,502,221
+0.31(+2.85%)
Oct 04, 2016
12.45
12.48
10.66
10.87
4,273,834
-1.61(-12.90%)
Oct 03, 2016
11.20
13.23
11.11
12.48
5,838,538
+1.99(+18.97%)
Sep 30, 2016
10.34
10.62
10.11
10.49
1,285,378
+0.16(+1.55%)
Sep 29, 2016
11.13
11.27
10.30
10.33
1,683,994
-0.81(-7.27%)
Sep 28, 2016
10.89
11.34
10.67
11.14
1,991,285
+0.23(+2.11%)
Sep 27, 2016
11.08
11.20
10.73
10.91
1,339,934
-0.15(-1.36%)
Sep 26, 2016
11.30
11.41
11.02
11.06
1,488,064
-0.35(-3.07%)
Sep 23, 2016
11.64
11.80
11.39
11.41
868,866
-0.21(-1.81%)
Sep 22, 2016
11.77
12.00
11.50
11.62
964,337
-0.05(-0.43%)
Sep 21, 2016
12.03
12.18
11.50
11.67
1,396,038
-0.33(-2.75%)
Sep 20, 2016
12.34
12.38
12.00
12.00
726,583
-0.11(-0.91%)
Sep 19, 2016
12.03
12.60
11.87
12.11
1,312,706
+0.16(+1.34%)
Sep 16, 2016
11.81
11.98
11.61
11.95
1,191,236
+0.02(+0.17%)
Sep 15, 2016
11.38
12.22
11.28
11.93
1,929,710
+0.34(+2.93%)
Sep 14, 2016
11.62
11.92
11.47
11.59
665,854
+0.00(+0.00%)
Sep 13, 2016
12.09
12.13
11.26
11.59
1,233,872
-0.60(-4.92%)
Sep 12, 2016
11.77
12.29
11.70
12.19
1,465,423
+0.33(+2.78%)
Sep 09, 2016
12.34
12.54
11.78
11.86
3,503,708
-0.54(-4.35%)
Sep 08, 2016
12.92
12.95
12.36
12.40
2,264,712
-0.46(-3.58%)
Sep 07, 2016
13.98
14.10
12.53
12.86
4,505,365
-1.14(-8.14%)
Sep 06, 2016
13.46
14.42
13.13
14.00
10,888,394
+3.09(+28.32%)
Sep 02, 2016
16.01
10.91
10.91
10.91
15,763,200
-5.03(-31.56%)
Sep 01, 2016
15.75
16.03
15.51
15.94
416,700
+0.28(+1.79%)
Aug 31, 2016
16.20
16.43
15.40
15.66
632,717
-0.62(-3.81%)
Aug 30, 2016
16.27
16.68
16.15
16.28
280,407
-0.01(-0.06%)
Aug 29, 2016
16.34
16.57
15.99
16.29
204,121
+0.02(+0.12%)
Aug 26, 2016
16.12
16.51
15.90
16.27
349,613
+0.17(+1.06%)
Aug 25, 2016
16.07
16.59
15.79
16.10
689,299
+0.06(+0.37%)
Aug 24, 2016
16.82
17.50
15.95
16.04
822,964
-0.81(-4.81%)
Aug 23, 2016
16.77
16.98
16.52
16.85
481,931
+0.11(+0.66%)
Aug 22, 2016
16.40
16.75
16.07
16.74
528,986
+0.50(+3.08%)
Aug 19, 2016
16.07
16.43
15.83
16.24
545,330
+0.08(+0.50%)
Aug 18, 2016
15.57
16.21
15.51
16.16
335,493
+0.53(+3.39%)
Aug 17, 2016
15.94
16.09
15.54
15.63
804,029
-0.31(-1.94%)
Aug 16, 2016
15.99
16.14
15.78
15.94
411,685
-0.06(-0.38%)
Aug 15, 2016
15.95
16.14
15.84
16.00
358,219
+0.05(+0.31%)
Aug 12, 2016
16.09
16.15
15.80
15.95
507,484
-0.11(-0.68%)
Aug 11, 2016
15.82
16.22
15.75
16.06
1,172,076
+0.34(+2.16%)
Aug 10, 2016
15.56
15.84
15.46
15.72
570,073
+0.16(+1.03%)
Aug 09, 2016
15.61
15.83
15.50
15.56
427,442
-0.03(-0.19%)
Aug 08, 2016
16.38
16.38
15.10
15.59
1,654,261
-1.14(-6.81%)
Aug 05, 2016
15.92
16.75
15.81
16.73
592,449
+0.78(+4.89%)
Aug 04, 2016
15.69
16.15
15.60
15.95
607,136
+0.39(+2.51%)
Aug 03, 2016
15.32
15.56
15.11
15.56
470,592
+0.10(+0.65%)
Aug 02, 2016
15.92
16.19
15.12
15.46
584,686
-0.50(-3.13%)
Aug 01, 2016
15.54
16.17
15.45
15.96
402,610
+0.53(+3.43%)
Jul 29, 2016
15.42
15.59
15.14
15.43
237,512
-0.07(-0.45%)
Jul 28, 2016
15.76
15.99
15.16
15.50
705,515
-0.31(-1.96%)
Jul 27, 2016
14.93
15.99
14.93
15.81
670,574
+1.03(+6.97%)
Jul 26, 2016
14.91
15.14
14.70
14.78
323,885
-0.22(-1.47%)
Jul 25, 2016
15.38
15.49
14.95
15.00
429,867
-0.32(-2.09%)
Jul 22, 2016
15.37
15.68
15.30
15.32
555,980
+0.01(+0.07%)
Jul 21, 2016
15.16
15.80
15.07
15.31
598,135
+0.27(+1.80%)
Jul 20, 2016
14.24
15.08
14.16
15.04
725,579
+0.78(+5.47%)
Jul 19, 2016
14.62
14.75
14.16
14.26
444,573
-0.40(-2.73%)
Jul 18, 2016
15.14
15.39
14.41
14.66
497,148
-0.47(-3.11%)
Jul 15, 2016
14.36
15.22
14.16
15.13
816,083
+0.90(+6.32%)
Jul 14, 2016
14.70
14.89
14.23
14.23
462,169
-0.34(-2.33%)
Jul 13, 2016
15.33
15.46
14.53
14.57
468,816
-0.68(-4.46%)
Jul 12, 2016
15.36
15.50
15.04
15.25
475,625
-0.02(-0.13%)
Jul 11, 2016
15.60
15.64
15.25
15.27
340,066
-0.22(-1.42%)
Jul 08, 2016
15.05
15.57
15.04
15.49
389,685
+0.45(+2.99%)
Jul 07, 2016
15.14
15.29
14.66
15.04
284,614
+0.20(+1.35%)
Jul 05, 2016
15.02
15.18
14.71
14.84
304,639
-0.28(-1.85%)
Jul 01, 2016
14.58
15.12
15.12
15.12
537,700
+0.54(+3.70%)
Jun 30, 2016
14.49
14.76
14.16
14.58
485,500
+0.21(+1.46%)
Jun 29, 2016
13.92
14.49
13.62
14.37
650,918
+0.68(+4.97%)
Jun 28, 2016
13.45
14.01
13.45
13.69
795,264
+0.49(+3.71%)
Jun 27, 2016
13.71
13.89
12.84
13.20
893,001
-0.67(-4.83%)
Jun 24, 2016
14.17
14.72
13.80
13.87
891,663
-1.14(-7.59%)
Jun 23, 2016
14.99
15.19
14.68
15.01
448,174
+0.18(+1.21%)
Jun 22, 2016
14.79
15.49
14.42
14.83
569,042
-0.03(-0.20%)
Jun 21, 2016
15.01
15.10
14.56
14.86
595,693
-0.08(-0.54%)
Jun 20, 2016
14.45
15.25
14.40
14.94
588,983
+0.67(+4.70%)
Jun 17, 2016
14.50
14.73
14.09
14.27
966,712
-0.24(-1.65%)
Jun 16, 2016
14.34
14.53
13.88
14.51
722,203
+0.14(+0.97%)
Jun 15, 2016
14.40
14.94
14.29
14.37
507,722
+0.09(+0.63%)
Jun 14, 2016
14.58
14.98
13.93
14.28
604,074
-0.29(-1.99%)
Jun 13, 2016
14.61
15.25
14.36
14.57
659,178
-0.02(-0.14%)
Jun 10, 2016
14.98
14.98
14.21
14.59
711,850
-0.46(-3.06%)
Jun 09, 2016
16.08
16.15
15.03
15.05
890,801
-1.11(-6.87%)
Jun 08, 2016
16.42
16.48
15.96
16.16
374,255
-0.26(-1.58%)
Jun 07, 2016
16.90
16.90
16.21
16.42
264,643
-0.39(-2.32%)
Jun 06, 2016
16.28
16.81
15.92
16.81
396,548
+0.57(+3.51%)
Jun 03, 2016
17.05
17.13
16.01
16.24
498,713
-0.90(-5.25%)
Jun 02, 2016
16.59
17.14
16.50
17.14
436,952
+0.57(+3.44%)
Jun 01, 2016
16.51
16.77
16.32
16.57
341,803
-0.02(-0.12%)
May 31, 2016
15.98
16.64
15.90
16.59
748,783
+0.74(+4.67%)
May 27, 2016
15.82
15.85
15.85
15.85
392,200
+0.00(+0.00%)
May 26, 2016
16.03
16.17
15.83
15.85
425,167
-0.25(-1.55%)
May 25, 2016
16.25
16.49
15.78
16.10
480,571
-0.02(-0.12%)
May 24, 2016
15.99
16.50
15.79
16.12
471,589
+0.23(+1.45%)
May 23, 2016
15.83
16.71
15.74
15.89
691,175
+0.18(+1.15%)
May 20, 2016
15.36
15.76
15.10
15.71
503,233
+0.50(+3.29%)
May 19, 2016
15.27
15.63
15.00
15.21
332,974
-0.12(-0.78%)
May 18, 2016
14.92
15.52
14.82
15.33
335,963
+0.37(+2.47%)
May 17, 2016
15.37
15.55
14.86
14.96
567,065
-0.54(-3.48%)
May 16, 2016
15.19
15.93
15.03
15.50
630,569
+0.28(+1.84%)
May 13, 2016
14.44
15.48
14.40
15.22
669,358
+0.75(+5.18%)
May 12, 2016
15.12
15.29
14.35
14.47
694,707
-0.53(-3.53%)
May 11, 2016
15.22
15.71
14.95
15.00
510,088
-0.32(-2.09%)
May 10, 2016
15.20
15.98
14.49
15.32
995,631
+0.25(+1.66%)
May 09, 2016
14.15
15.39
14.14
15.07
889,176
+0.98(+6.96%)
May 06, 2016
14.25
14.36
13.58
14.09
880,225
-0.29(-2.02%)
May 05, 2016
14.71
14.92
14.00
14.38
998,141
-0.56(-3.75%)
May 04, 2016
15.98
16.02
14.68
14.94
1,676,555
-1.14(-7.09%)
May 03, 2016
16.09
16.54
15.79
16.08
875,237
-0.14(-0.86%)
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
.