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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
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, 2019
6.498
6.590
6.135
6.170
46,555
-0.33(-5.08%)
Apr 29, 2019
6.540
6.540
6.400
6.500
14,377
-0.05(-0.76%)
Apr 26, 2019
6.470
6.610
6.460
6.550
10,800
+0.09(+1.39%)
Apr 25, 2019
6.590
6.619
6.460
6.460
4,345
-0.13(-1.97%)
Apr 24, 2019
6.510
6.600
6.400
6.590
14,398
+0.05(+0.76%)
Apr 23, 2019
6.350
6.540
6.135
6.540
12,333
+0.19(+2.99%)
Apr 22, 2019
6.290
6.420
5.970
6.350
8,865
+0.00(+0.00%)
Apr 18, 2019
6.530
6.530
6.310
6.350
10,000
-0.25(-3.79%)
Apr 17, 2019
6.720
6.720
6.505
6.600
13,297
-0.08(-1.20%)
Apr 16, 2019
6.020
6.720
5.969
6.680
55,800
+0.59(+9.69%)
Apr 15, 2019
6.170
6.280
5.810
6.090
211,380
-0.05(-0.81%)
Apr 12, 2019
6.510
6.510
6.035
6.140
77,400
-0.28(-4.36%)
Apr 11, 2019
6.650
6.650
6.400
6.420
31,183
-0.28(-4.18%)
Apr 10, 2019
6.490
6.740
6.458
6.700
13,308
+0.21(+3.24%)
Apr 09, 2019
6.700
6.770
6.460
6.490
46,938
-0.18(-2.70%)
Apr 08, 2019
6.800
6.830
6.650
6.670
14,069
-0.14(-2.06%)
Apr 05, 2019
6.740
6.910
6.740
6.810
20,700
-0.07(-1.02%)
Apr 04, 2019
6.820
6.895
6.720
6.880
24,742
+0.06(+0.88%)
Apr 03, 2019
6.750
6.890
6.675
6.820
26,577
+0.16(+2.40%)
Apr 02, 2019
6.935
6.969
6.660
6.660
56,626
-0.22(-3.20%)
Apr 01, 2019
7.000
7.000
6.870
6.880
52,306
-0.14(-1.99%)
Mar 29, 2019
7.000
7.262
6.945
7.020
24,100
+0.02(+0.29%)
Mar 28, 2019
6.895
7.290
6.895
7.000
14,334
-0.02(-0.28%)
Mar 27, 2019
7.281
7.314
6.910
7.020
5,555
-0.02(-0.28%)
Mar 26, 2019
7.100
7.100
6.955
7.040
5,139
+0.13(+1.88%)
Mar 25, 2019
6.980
7.040
6.790
6.910
7,036
-0.06(-0.86%)
Mar 22, 2019
6.980
7.270
6.970
6.970
31,100
-0.10(-1.41%)
Mar 21, 2019
7.130
7.240
7.000
7.070
42,102
-0.15(-2.08%)
Mar 20, 2019
7.668
7.773
7.120
7.220
35,222
-0.38(-5.00%)
Mar 19, 2019
7.680
7.950
7.510
7.600
18,394
+0.00(+0.00%)
Mar 18, 2019
7.280
7.769
7.280
7.600
51,062
+0.32(+4.40%)
Mar 15, 2019
7.270
7.280
6.750
7.280
142,100
+0.00(+0.00%)
Mar 14, 2019
7.450
7.540
7.170
7.280
32,933
-0.09(-1.22%)
Mar 13, 2019
6.800
7.440
6.650
7.370
271,624
+0.48(+6.97%)
Mar 12, 2019
7.090
7.090
6.800
6.890
18,516
-0.20(-2.82%)
Mar 11, 2019
6.750
7.200
6.750
7.090
29,717
+0.22(+3.20%)
Mar 08, 2019
6.650
6.940
6.650
6.870
17,600
+0.30(+4.57%)
Mar 07, 2019
6.660
6.995
6.530
6.570
12,899
+0.02(+0.31%)
Mar 06, 2019
6.800
6.840
6.500
6.550
54,880
-0.16(-2.38%)
Mar 05, 2019
6.710
7.110
6.710
6.710
9,240
+0.01(+0.15%)
Mar 04, 2019
6.880
7.360
6.670
6.700
15,215
-0.13(-1.90%)
Mar 01, 2019
7.210
7.380
6.790
6.830
45,900
-0.39(-5.40%)
Feb 28, 2019
7.000
7.350
7.000
7.220
19,273
+0.27(+3.88%)
Feb 27, 2019
6.880
6.980
6.850
6.950
15,176
+0.08(+1.16%)
Feb 26, 2019
6.610
6.930
6.610
6.870
36,155
+0.27(+4.09%)
Feb 25, 2019
6.640
6.860
6.570
6.600
36,241
+0.01(+0.15%)
Feb 22, 2019
6.240
6.590
6.220
6.590
52,800
+0.43(+6.98%)
Feb 21, 2019
6.500
7.010
5.870
6.160
135,318
-0.27(-4.20%)
Feb 20, 2019
7.320
7.320
6.420
6.430
38,339
-0.59(-8.40%)
Feb 19, 2019
6.920
7.180
6.920
7.020
24,273
+0.11(+1.59%)
Feb 15, 2019
6.940
7.160
6.720
6.910
45,100
-0.04(-0.58%)
Feb 14, 2019
6.590
7.000
6.520
6.950
17,486
+0.56(+8.76%)
Feb 13, 2019
6.740
6.770
6.350
6.390
33,405
-0.09(-1.39%)
Feb 12, 2019
6.819
6.819
6.320
6.480
16,830
-0.15(-2.26%)
Feb 11, 2019
6.510
6.877
6.350
6.630
25,650
+0.06(+0.91%)
Feb 08, 2019
6.570
6.930
6.490
6.570
22,400
+0.02(+0.31%)
Feb 07, 2019
6.870
7.286
6.410
6.550
36,589
-0.20(-2.96%)
Feb 06, 2019
6.920
7.060
6.680
6.750
31,749
-0.26(-3.71%)
Feb 05, 2019
7.100
7.420
6.950
7.010
26,930
-0.11(-1.54%)
Feb 04, 2019
7.230
7.522
7.000
7.120
22,697
-0.10(-1.39%)
Feb 01, 2019
6.960
7.730
6.900
7.220
31,100
+0.21(+3.00%)
Jan 31, 2019
7.560
7.770
6.990
7.010
65,705
-0.53(-7.03%)
Jan 30, 2019
7.500
8.000
7.450
7.540
22,997
+0.01(+0.13%)
Jan 29, 2019
7.530
7.530
6.900
7.530
27,988
-0.07(-0.92%)
Jan 28, 2019
7.980
8.025
7.470
7.600
25,656
-0.42(-5.24%)
Jan 25, 2019
8.000
8.070
7.860
8.020
17,600
+0.13(+1.65%)
Jan 24, 2019
8.250
8.270
7.670
7.890
41,356
-0.51(-6.07%)
Jan 23, 2019
8.420
9.240
8.300
8.400
17,833
+0.08(+0.96%)
Jan 22, 2019
8.930
9.110
8.320
8.320
52,126
-0.59(-6.62%)
Jan 18, 2019
8.700
9.155
8.700
8.910
23,900
+0.17(+1.95%)
Jan 17, 2019
8.880
9.194
8.680
8.740
14,594
-0.23(-2.56%)
Jan 16, 2019
8.350
9.100
8.350
8.970
71,074
+0.71(+8.60%)
Jan 15, 2019
9.010
9.010
8.100
8.260
40,867
-0.57(-6.46%)
Jan 14, 2019
8.620
9.520
8.620
8.830
40,887
+0.08(+0.91%)
Jan 11, 2019
7.970
9.150
7.970
8.750
19,900
+0.80(+10.06%)
Jan 10, 2019
8.590
8.590
7.311
7.950
38,203
-0.47(-5.58%)
Jan 09, 2019
8.010
9.600
7.240
8.420
42,759
+0.46(+5.78%)
Jan 08, 2019
7.270
8.410
6.890
7.960
47,395
+0.78(+10.86%)
Jan 07, 2019
7.080
7.180
6.530
7.180
32,447
+0.15(+2.13%)
Jan 04, 2019
6.640
7.050
6.250
7.030
24,800
+0.53(+8.15%)
Jan 03, 2019
6.510
6.750
6.140
6.500
26,918
+0.07(+1.09%)
Jan 02, 2019
5.460
6.520
5.460
6.430
57,970
+0.98(+17.98%)
Dec 31, 2018
5.220
5.470
5.000
5.450
44,300
+0.13(+2.44%)
Dec 28, 2018
5.140
5.475
5.101
5.320
17,500
+0.16(+3.10%)
Dec 27, 2018
5.050
5.450
5.000
5.160
20,150
-0.01(-0.19%)
Dec 26, 2018
5.180
5.390
4.800
5.170
23,600
+0.06(+1.17%)
Dec 24, 2018
5.020
5.390
5.020
5.110
21,800
-0.03(-0.58%)
Dec 21, 2018
5.370
5.680
5.140
5.140
77,900
-0.25(-4.64%)
Dec 20, 2018
5.020
5.780
5.020
5.390
36,235
+0.03(+0.56%)
Dec 19, 2018
5.930
6.080
5.200
5.360
42,923
-0.65(-10.82%)
Dec 18, 2018
6.950
8.107
6.000
6.010
34,637
-0.94(-13.53%)
Dec 17, 2018
7.440
7.680
6.623
6.950
40,307
-0.57(-7.58%)
Dec 14, 2018
7.860
8.000
7.520
7.520
14,100
-0.52(-6.47%)
Dec 13, 2018
8.180
8.420
8.020
8.040
83,270
-0.35(-4.17%)
Dec 12, 2018
8.750
9.220
8.230
8.390
25,145
-0.29(-3.34%)
Dec 11, 2018
8.810
9.180
8.593
8.680
2,075
-0.17(-1.92%)
Dec 10, 2018
9.410
9.430
8.670
8.850
19,008
-0.41(-4.43%)
Dec 07, 2018
9.330
9.450
9.050
9.260
37,100
+0.12(+1.31%)
Dec 06, 2018
8.990
9.260
8.790
9.140
25,722
-0.06(-0.65%)
Dec 04, 2018
9.290
9.500
8.930
9.200
20,300
-0.25(-2.65%)
Dec 03, 2018
9.350
10.00
9.030
9.450
18,748
+0.08(+0.85%)
Nov 30, 2018
9.160
9.720
9.100
9.370
41,200
-0.06(-0.64%)
Nov 29, 2018
9.400
9.500
9.010
9.430
19,314
-0.16(-1.67%)
Nov 28, 2018
9.020
9.750
8.900
9.590
38,554
+0.31(+3.34%)
Nov 27, 2018
9.310
9.460
8.810
9.280
18,697
-0.03(-0.32%)
Nov 26, 2018
9.680
10.66
8.300
9.310
17,293
-0.25(-2.62%)
Nov 23, 2018
8.300
9.560
8.000
9.560
9,900
+1.01(+11.81%)
Nov 21, 2018
8.550
8.550
8.550
0
+0.52(+6.48%)
Nov 20, 2018
8.330
8.730
8.000
8.030
11,431
-0.14(-1.71%)
Nov 19, 2018
8.975
8.975
7.947
8.170
22,486
-0.44(-5.11%)
Nov 16, 2018
8.390
9.230
8.390
8.610
15,000
+0.07(+0.82%)
Nov 15, 2018
7.940
8.570
7.690
8.540
20,015
+0.66(+8.38%)
Nov 14, 2018
8.640
8.640
7.460
7.880
8,496
-0.48(-5.74%)
Nov 13, 2018
7.990
8.360
7.970
8.360
10,513
+0.69(+9.00%)
Nov 12, 2018
8.100
8.180
7.670
7.670
20,120
-0.44(-5.43%)
Nov 09, 2018
8.700
8.780
8.110
8.110
10,900
-0.50(-5.81%)
Nov 08, 2018
8.000
8.660
8.000
8.610
58,311
+0.68(+8.58%)
Nov 07, 2018
8.050
8.050
7.780
7.930
16,377
+0.25(+3.26%)
Nov 06, 2018
7.570
7.990
7.530
7.680
17,988
-0.13(-1.66%)
Nov 05, 2018
8.130
8.771
7.790
7.810
13,865
-0.47(-5.68%)
Nov 02, 2018
8.400
8.990
8.100
8.280
16,700
-0.22(-2.59%)
Nov 01, 2018
8.270
8.650
8.168
8.500
18,136
+0.27(+3.28%)
Oct 31, 2018
8.480
8.480
7.940
8.230
20,490
+0.02(+0.24%)
Oct 30, 2018
7.860
8.250
7.860
8.210
9,671
-0.08(-0.97%)
Oct 29, 2018
8.950
8.950
8.130
8.290
23,777
-0.23(-2.70%)
Oct 26, 2018
8.330
9.070
7.900
8.520
25,600
-0.28(-3.18%)
Oct 25, 2018
9.290
9.850
8.560
8.800
41,159
-0.48(-5.17%)
Oct 24, 2018
9.590
9.860
9.140
9.280
33,024
-0.31(-3.23%)
Oct 23, 2018
10.10
10.10
9.520
9.590
14,551
-0.62(-6.07%)
Oct 22, 2018
10.42
10.49
10.04
10.21
17,688
-0.10(-0.97%)
Oct 19, 2018
10.34
10.76
10.23
10.31
26,300
-0.19(-1.81%)
Oct 18, 2018
10.56
10.65
10.04
10.50
70,507
-0.08(-0.76%)
Oct 17, 2018
10.46
10.90
10.20
10.58
16,908
-0.13(-1.21%)
Oct 16, 2018
11.54
11.54
10.62
10.71
52,316
-0.54(-4.80%)
Oct 15, 2018
10.64
11.82
10.64
11.25
55,062
+0.31(+2.83%)
Oct 12, 2018
11.02
11.31
10.45
10.94
28,200
-0.09(-0.82%)
Oct 11, 2018
10.14
11.50
10.14
11.03
47,818
+0.89(+8.78%)
Oct 10, 2018
10.56
10.57
10.11
10.14
25,709
-0.25(-2.41%)
Oct 09, 2018
10.19
10.59
10.19
10.39
23,979
+0.18(+1.76%)
Oct 08, 2018
10.47
10.56
10.06
10.21
22,465
+0.00(+0.00%)
Oct 05, 2018
10.44
10.90
10.20
10.21
19,200
-0.23(-2.20%)
Oct 04, 2018
10.85
11.01
10.37
10.44
21,515
-0.33(-3.06%)
Oct 03, 2018
10.31
11.15
10.31
10.77
41,263
-0.03(-0.28%)
Oct 02, 2018
11.00
11.00
10.20
10.80
47,275
-0.07(-0.64%)
Oct 01, 2018
10.80
11.31
10.80
10.87
29,008
+0.13(+1.21%)
Sep 28, 2018
10.50
10.81
10.26
10.74
35,100
+0.18(+1.70%)
Sep 27, 2018
10.68
10.70
10.28
10.56
15,195
-0.03(-0.28%)
Sep 26, 2018
10.23
10.83
10.07
10.59
29,484
+0.35(+3.42%)
Sep 25, 2018
10.55
10.55
10.15
10.24
36,772
-0.27(-2.57%)
Sep 24, 2018
10.22
10.69
10.20
10.51
67,210
+0.16(+1.55%)
Sep 21, 2018
11.42
11.42
10.17
10.35
104,200
-1.07(-9.37%)
Sep 20, 2018
11.18
11.74
10.80
11.42
70,773
+0.33(+2.98%)
Sep 19, 2018
10.70
11.28
10.36
11.09
29,611
+0.67(+6.43%)
Sep 18, 2018
10.38
10.62
10.25
10.42
72,433
+0.03(+0.29%)
Sep 17, 2018
10.58
11.75
10.28
10.39
38,665
-0.38(-3.53%)
Sep 14, 2018
11.27
12.00
10.72
10.77
107,400
-0.35(-3.15%)
Sep 13, 2018
10.66
11.37
10.30
11.12
62,123
+0.53(+5.00%)
Sep 12, 2018
10.26
11.02
10.21
10.59
74,418
+0.15(+1.44%)
Sep 11, 2018
10.73
11.17
10.29
10.44
36,983
-0.34(-3.15%)
Sep 10, 2018
10.46
11.00
10.41
10.78
32,581
+0.38(+3.65%)
Sep 07, 2018
10.44
10.70
10.24
10.40
34,900
-0.07(-0.67%)
Sep 06, 2018
10.65
10.78
10.34
10.47
61,527
-0.12(-1.13%)
Sep 05, 2018
10.95
11.00
10.51
10.59
33,067
-0.29(-2.67%)
Sep 04, 2018
10.90
10.97
10.31
10.88
48,221
-0.02(-0.18%)
Aug 31, 2018
10.90
10.90
10.90
0
+0.15(+1.40%)
Aug 30, 2018
10.92
11.20
10.64
10.75
24,401
-0.21(-1.92%)
Aug 29, 2018
10.83
11.38
10.64
10.96
69,991
+0.23(+2.14%)
Aug 28, 2018
10.82
10.86
10.42
10.73
138,965
+0.07(+0.66%)
Aug 27, 2018
10.75
10.94
10.50
10.66
69,978
-0.09(-0.84%)
Aug 24, 2018
11.44
11.44
10.61
10.75
27,600
-0.70(-6.11%)
Aug 23, 2018
11.38
11.58
11.13
11.45
14,733
+0.12(+1.06%)
Aug 22, 2018
11.23
11.38
10.75
11.33
48,782
+0.12(+1.07%)
Aug 21, 2018
10.62
11.38
10.50
11.21
38,565
+0.68(+6.46%)
Aug 20, 2018
10.61
10.78
10.32
10.53
35,771
-0.10(-0.94%)
Aug 17, 2018
10.67
10.80
10.54
10.63
19,400
-0.07(-0.65%)
Aug 16, 2018
10.88
10.98
10.63
10.70
19,453
-0.18(-1.65%)
Aug 15, 2018
10.96
11.05
10.55
10.88
63,785
-0.14(-1.27%)
Aug 14, 2018
10.89
11.42
10.65
11.02
46,514
+0.17(+1.57%)
Aug 13, 2018
10.82
11.19
10.44
10.85
54,737
+0.06(+0.56%)
Aug 10, 2018
10.70
11.33
10.25
10.79
28,600
+0.10(+0.94%)
Aug 09, 2018
11.69
12.11
10.61
10.69
119,570
-1.01(-8.63%)
Aug 08, 2018
9.540
12.07
9.540
11.70
620,920
+2.14(+22.38%)
Aug 07, 2018
10.13
10.13
9.450
9.560
132,121
-0.62(-6.09%)
Aug 06, 2018
10.32
12.38
10.01
10.18
46,879
-0.12(-1.17%)
Aug 03, 2018
11.00
11.37
10.14
10.30
40,900
-0.65(-5.94%)
Aug 02, 2018
11.15
11.48
10.84
10.95
93,855
+0.46(+4.39%)
Aug 01, 2018
10.71
10.82
10.04
10.49
161,399
-0.22(-2.05%)
Jul 31, 2018
10.51
10.91
10.30
10.71
35,368
+0.25(+2.39%)
Jul 30, 2018
10.02
10.85
9.820
10.46
69,978
+0.44(+4.39%)
Jul 27, 2018
10.59
10.59
9.840
10.02
58,600
-0.48(-4.57%)
Jul 26, 2018
10.60
10.78
10.35
10.50
19,791
-0.08(-0.76%)
Jul 25, 2018
10.79
10.91
10.48
10.58
44,923
-0.20(-1.86%)
Jul 24, 2018
11.06
11.31
10.64
10.78
64,237
-0.25(-2.27%)
Jul 23, 2018
11.39
11.67
10.92
11.03
42,436
-0.36(-3.16%)
Jul 20, 2018
11.08
11.65
11.01
11.39
107,298
+0.26(+2.34%)
Jul 19, 2018
10.89
11.62
10.68
11.13
32,517
+0.18(+1.64%)
Jul 18, 2018
11.26
11.26
10.98
10.95
47,661
-0.33(-2.93%)
Jul 17, 2018
11.18
12.35
10.79
11.28
61,382
+0.08(+0.71%)
Jul 16, 2018
11.37
11.38
11.09
11.20
59,509
-0.18(-1.58%)
Jul 13, 2018
11.63
11.71
11.22
11.38
43,425
-0.29(-2.49%)
Jul 12, 2018
12.00
11.07
11.67
69,936
+0.44(+3.92%)
Jul 11, 2018
11.84
12.17
11.01
11.23
68,178
-0.73(-6.10%)
Jul 10, 2018
12.40
12.51
11.71
11.96
72,310
-0.45(-3.63%)
Jul 09, 2018
13.20
13.35
12.34
12.41
94,419
-0.77(-5.84%)
Jul 06, 2018
13.26
13.55
13.02
13.18
112,463
-0.04(-0.30%)
Jul 05, 2018
13.50
12.98
13.22
131,775
-0.28(-2.07%)
Jul 03, 2018
13.50
13.50
13.50
0
+0.02(+0.15%)
Jul 02, 2018
12.93
13.59
12.93
13.48
471,873
+0.45(+3.45%)
Jun 29, 2018
13.09
13.13
12.74
13.03
95,726
+0.04(+0.31%)
Jun 28, 2018
13.13
13.60
12.87
12.99
108,749
-0.18(-1.37%)
Jun 27, 2018
12.65
13.73
12.65
13.17
70,896
-0.17(-1.27%)
Jun 26, 2018
13.60
14.00
13.27
13.34
296,673
-0.16(-1.19%)
Jun 25, 2018
13.29
13.88
12.72
13.50
152,437
+0.12(+0.90%)
Jun 22, 2018
13.07
13.77
12.85
13.38
896,535
+0.38(+2.92%)
Jun 21, 2018
13.35
13.45
12.74
13.00
146,572
-0.30(-2.26%)
Jun 20, 2018
13.57
13.69
13.18
13.30
78,085
-0.13(-0.97%)
Jun 19, 2018
13.27
13.51
13.20
13.43
67,079
+0.01(+0.07%)
Jun 18, 2018
13.49
13.85
13.24
13.42
113,305
-0.15(-1.11%)
Jun 15, 2018
13.68
13.53
13.57
141,234
+0.04(+0.30%)
Jun 14, 2018
13.50
13.74
12.51
13.53
65,966
+0.03(+0.22%)
Jun 13, 2018
13.63
13.93
13.27
13.50
147,930
-0.05(-0.37%)
Jun 12, 2018
13.59
13.92
13.31
13.55
171,372
+0.05(+0.37%)
Jun 11, 2018
13.50
14.10
13.37
13.50
87,656
-0.02(-0.15%)
Jun 08, 2018
13.46
14.42
13.30
13.52
125,060
+0.02(+0.15%)
Jun 07, 2018
14.56
14.81
12.94
13.50
229,040
-1.09(-7.47%)
Jun 06, 2018
14.70
14.85
14.05
14.59
63,307
-0.11(-0.75%)
Jun 05, 2018
14.83
14.90
14.56
14.70
74,934
-0.22(-1.47%)
Jun 04, 2018
15.00
15.10
14.64
14.92
72,662
+0.00(+0.00%)
Jun 01, 2018
14.46
15.00
14.29
14.92
52,124
+0.58(+4.04%)
May 31, 2018
14.46
15.00
14.12
14.34
77,870
-0.15(-1.04%)
May 30, 2018
14.72
15.01
14.28
14.49
78,705
-0.17(-1.16%)
May 29, 2018
15.53
15.65
14.27
14.66
87,274
-1.01(-6.45%)
May 25, 2018
15.67
15.67
15.67
0
+0.88(+5.95%)
May 24, 2018
15.16
15.65
14.42
14.79
107,186
-0.47(-3.08%)
May 23, 2018
14.66
16.13
14.66
15.26
123,563
+0.50(+3.39%)
May 22, 2018
16.02
16.14
13.90
14.76
153,067
-1.23(-7.69%)
May 21, 2018
16.12
16.40
15.84
15.99
78,484
-0.01(-0.06%)
May 18, 2018
16.20
16.61
15.46
16.00
91,687
+0.00(+0.00%)
May 17, 2018
16.15
16.60
15.86
16.00
418,624
-0.17(-1.05%)
May 16, 2018
16.49
16.50
15.30
16.17
77,068
-0.33(-2.00%)
May 15, 2018
16.20
16.83
15.35
16.50
119,764
+0.30(+1.85%)
May 14, 2018
15.48
16.82
15.48
16.20
177,416
+0.97(+6.37%)
May 11, 2018
15.27
15.65
14.87
15.23
76,240
-0.03(-0.20%)
May 10, 2018
16.37
17.16
14.99
15.26
227,527
-1.01(-6.21%)
May 09, 2018
15.95
17.26
15.46
16.27
196,857
+0.38(+2.39%)
May 08, 2018
15.54
15.95
15.29
15.89
72,748
+0.37(+2.38%)
May 07, 2018
15.71
16.27
15.38
15.52
108,023
-0.08(-0.51%)
May 04, 2018
16.00
16.00
15.01
15.60
77,263
-0.34(-2.13%)
May 03, 2018
15.05
15.98
14.54
15.94
172,307
+0.87(+5.77%)
May 02, 2018
15.11
15.21
14.40
15.07
38,317
-0.02(-0.13%)
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
.