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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.070
-0.060 (-5.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 30, 2019
4.650
4.920
4.650
4.800
499,580
+0.13(+2.78%)
Apr 29, 2019
4.750
4.870
4.530
4.670
238,375
-0.16(-3.31%)
Apr 26, 2019
4.630
4.870
4.470
4.830
355,100
+0.17(+3.65%)
Apr 25, 2019
4.240
4.790
4.100
4.660
417,714
+0.43(+10.17%)
Apr 24, 2019
4.400
4.400
4.150
4.230
189,260
-0.17(-3.86%)
Apr 23, 2019
4.050
4.400
4.050
4.400
171,385
+0.33(+8.11%)
Apr 22, 2019
4.190
4.190
3.960
4.070
234,653
-0.05(-1.21%)
Apr 18, 2019
4.310
4.340
3.920
4.120
302,000
-0.17(-3.96%)
Apr 17, 2019
4.280
4.340
4.000
4.290
261,866
+0.05(+1.18%)
Apr 16, 2019
4.300
4.340
4.220
4.240
92,350
-0.03(-0.70%)
Apr 15, 2019
4.350
4.389
4.210
4.270
95,118
-0.04(-0.93%)
Apr 12, 2019
4.450
4.510
4.270
4.310
106,800
-0.07(-1.60%)
Apr 11, 2019
4.590
4.720
4.300
4.380
237,103
-0.18(-3.95%)
Apr 10, 2019
4.610
4.790
4.470
4.560
180,328
-0.01(-0.22%)
Apr 09, 2019
4.990
4.990
4.560
4.570
202,047
-0.40(-8.05%)
Apr 08, 2019
5.080
5.180
4.800
4.970
176,977
-0.12(-2.36%)
Apr 05, 2019
4.990
5.170
4.940
5.090
130,100
+0.13(+2.62%)
Apr 04, 2019
5.300
5.350
4.750
4.960
423,976
-0.45(-8.32%)
Apr 03, 2019
4.840
5.500
4.780
5.410
845,953
+0.71(+15.11%)
Apr 02, 2019
4.480
4.720
4.260
4.700
239,290
+0.36(+8.29%)
Apr 01, 2019
4.400
4.450
4.250
4.340
346,181
+0.04(+0.93%)
Mar 29, 2019
4.130
4.360
4.040
4.300
275,100
+0.22(+5.39%)
Mar 28, 2019
3.920
4.150
3.870
4.080
195,358
+0.10(+2.51%)
Mar 27, 2019
3.900
4.030
3.740
3.980
390,229
+0.10(+2.58%)
Mar 26, 2019
3.770
3.990
3.700
3.880
177,989
+0.13(+3.47%)
Mar 25, 2019
3.610
3.850
3.550
3.750
249,809
+0.12(+3.31%)
Mar 22, 2019
3.830
3.830
3.600
3.630
235,800
-0.20(-5.22%)
Mar 21, 2019
3.840
3.890
3.740
3.830
256,256
-0.06(-1.54%)
Mar 20, 2019
3.830
3.910
3.760
3.890
288,504
+0.05(+1.30%)
Mar 19, 2019
3.910
3.940
3.820
3.840
149,609
-0.04(-1.03%)
Mar 18, 2019
3.960
4.137
3.870
3.880
206,547
-0.09(-2.27%)
Mar 15, 2019
3.940
4.080
3.860
3.970
252,100
+0.04(+1.02%)
Mar 14, 2019
3.940
4.040
3.825
3.930
327,292
+0.00(+0.00%)
Mar 13, 2019
4.060
4.130
3.900
3.930
151,128
-0.10(-2.48%)
Mar 12, 2019
3.910
4.100
3.880
4.030
165,480
+0.13(+3.33%)
Mar 11, 2019
3.800
3.910
3.790
3.900
224,962
+0.18(+4.84%)
Mar 08, 2019
4.070
4.200
3.700
3.720
502,700
-0.41(-9.93%)
Mar 07, 2019
4.070
4.200
3.910
4.130
393,393
+0.12(+2.99%)
Mar 06, 2019
4.380
4.390
4.000
4.010
319,776
-0.38(-8.66%)
Mar 05, 2019
4.300
4.590
4.138
4.390
490,322
+0.12(+2.81%)
Mar 04, 2019
4.600
4.607
4.240
4.270
431,431
-0.30(-6.56%)
Mar 01, 2019
4.420
4.680
4.350
4.570
230,200
+0.18(+4.10%)
Feb 28, 2019
4.700
4.740
4.330
4.390
472,774
-0.25(-5.39%)
Feb 27, 2019
4.900
5.150
4.540
4.640
284,500
-0.22(-4.53%)
Feb 26, 2019
4.810
5.060
4.750
4.860
187,660
+0.05(+1.04%)
Feb 25, 2019
4.650
4.940
4.481
4.810
379,956
+0.24(+5.25%)
Feb 22, 2019
4.640
4.820
4.480
4.570
311,000
-0.09(-1.93%)
Feb 21, 2019
4.710
4.710
4.550
4.660
187,468
-0.05(-1.06%)
Feb 20, 2019
4.720
4.790
4.625
4.710
194,395
+0.00(+0.00%)
Feb 19, 2019
4.920
4.970
4.680
4.710
176,873
-0.23(-4.66%)
Feb 15, 2019
4.840
4.960
4.650
4.940
223,900
+0.10(+2.07%)
Feb 14, 2019
4.820
4.980
4.750
4.840
251,764
+0.02(+0.41%)
Feb 13, 2019
5.370
5.430
4.800
4.820
330,936
-0.51(-9.57%)
Feb 12, 2019
5.170
5.370
5.090
5.330
214,754
+0.18(+3.50%)
Feb 11, 2019
5.050
5.180
4.920
5.150
165,582
+0.16(+3.21%)
Feb 08, 2019
4.640
5.000
4.540
4.990
351,400
+0.34(+7.31%)
Feb 07, 2019
4.820
4.890
4.530
4.650
282,611
-0.22(-4.52%)
Feb 06, 2019
4.710
4.946
4.600
4.870
193,598
+0.19(+4.06%)
Feb 05, 2019
4.890
4.950
4.650
4.680
209,970
-0.18(-3.70%)
Feb 04, 2019
5.110
5.240
4.850
4.860
202,878
-0.20(-3.95%)
Feb 01, 2019
4.900
5.290
4.830
5.060
253,200
+0.19(+3.90%)
Jan 31, 2019
4.680
5.000
4.680
4.870
253,512
+0.21(+4.51%)
Jan 30, 2019
4.670
4.760
4.480
4.660
210,760
+0.06(+1.30%)
Jan 29, 2019
4.520
4.793
4.500
4.600
172,448
+0.10(+2.22%)
Jan 28, 2019
4.670
4.690
4.400
4.500
260,002
-0.19(-4.05%)
Jan 25, 2019
4.490
4.770
4.490
4.690
100,200
+0.20(+4.45%)
Jan 24, 2019
4.500
4.730
4.360
4.490
217,819
+0.02(+0.45%)
Jan 23, 2019
4.480
4.739
4.410
4.470
260,295
-0.06(-1.32%)
Jan 22, 2019
4.860
4.870
4.490
4.530
466,096
-0.33(-6.79%)
Jan 18, 2019
5.040
5.085
4.730
4.860
434,200
-0.18(-3.57%)
Jan 17, 2019
5.300
5.300
5.010
5.040
168,285
-0.27(-5.08%)
Jan 16, 2019
5.320
5.970
5.160
5.310
167,966
+0.01(+0.19%)
Jan 15, 2019
5.400
5.520
5.260
5.300
233,088
-0.09(-1.67%)
Jan 14, 2019
5.700
5.700
5.210
5.390
335,091
-0.35(-6.10%)
Jan 11, 2019
5.850
5.960
5.660
5.740
157,200
-0.10(-1.71%)
Jan 10, 2019
5.810
5.950
5.600
5.840
186,577
+0.01(+0.17%)
Jan 09, 2019
5.800
5.880
5.710
5.830
197,483
+0.03(+0.52%)
Jan 08, 2019
6.220
6.310
5.690
5.800
371,130
-0.26(-4.29%)
Jan 07, 2019
5.790
6.170
5.690
6.060
288,668
+0.34(+5.94%)
Jan 04, 2019
5.430
6.020
5.420
5.720
943,900
+0.38(+7.12%)
Jan 03, 2019
5.450
5.660
5.190
5.340
399,822
-0.20(-3.61%)
Jan 02, 2019
5.630
5.700
5.310
5.540
414,399
-0.21(-3.65%)
Dec 31, 2018
5.080
5.790
5.025
5.750
697,000
+0.60(+11.65%)
Dec 28, 2018
4.810
5.160
4.500
5.150
1,265,400
+0.30(+6.19%)
Dec 27, 2018
4.410
4.860
4.290
4.850
1,017,938
+0.36(+8.02%)
Dec 26, 2018
4.370
4.578
4.050
4.490
925,954
+0.11(+2.51%)
Dec 24, 2018
3.680
4.380
3.600
4.380
592,000
+0.62(+16.49%)
Dec 21, 2018
3.970
4.040
3.640
3.760
682,300
-0.22(-5.53%)
Dec 20, 2018
4.190
4.230
3.890
3.980
919,431
-0.13(-3.16%)
Dec 19, 2018
4.310
4.520
4.060
4.110
611,935
-0.19(-4.42%)
Dec 18, 2018
4.430
4.610
4.180
4.300
850,083
-0.10(-2.27%)
Dec 17, 2018
5.120
5.120
4.090
4.400
1,692,298
-0.76(-14.73%)
Dec 14, 2018
5.270
5.385
5.100
5.160
371,900
-0.20(-3.73%)
Dec 13, 2018
5.290
5.360
5.170
5.360
403,053
+0.11(+2.10%)
Dec 12, 2018
5.550
5.590
4.820
5.250
1,730,586
-0.50(-8.70%)
Dec 11, 2018
5.910
6.038
5.580
5.750
385,034
-0.12(-2.04%)
Dec 10, 2018
5.710
5.910
5.620
5.870
245,162
+0.15(+2.62%)
Dec 07, 2018
5.740
5.890
5.500
5.720
375,900
-0.03(-0.52%)
Dec 06, 2018
5.830
6.010
5.590
5.750
675,269
-0.21(-3.52%)
Dec 04, 2018
6.230
6.420
5.630
5.960
834,800
-0.29(-4.64%)
Dec 03, 2018
6.230
6.550
6.170
6.250
858,597
+0.09(+1.46%)
Nov 30, 2018
5.890
6.210
5.620
6.160
687,000
+0.21(+3.53%)
Nov 29, 2018
5.170
6.010
5.150
5.950
844,169
+0.80(+15.53%)
Nov 28, 2018
5.100
5.180
4.910
5.150
1,017,548
+0.04(+0.78%)
Nov 27, 2018
5.290
5.290
5.030
5.110
524,329
-0.18(-3.40%)
Nov 26, 2018
5.740
5.740
5.260
5.290
358,190
-0.40(-7.03%)
Nov 23, 2018
5.430
5.720
5.430
5.690
206,100
+0.25(+4.60%)
Nov 21, 2018
5.440
5.440
5.440
0
-0.04(-0.73%)
Nov 20, 2018
5.550
5.870
5.402
5.480
589,106
-0.17(-3.01%)
Nov 19, 2018
5.400
5.705
5.120
5.650
554,028
+0.22(+4.05%)
Nov 16, 2018
5.480
5.560
5.205
5.430
618,000
-0.07(-1.27%)
Nov 15, 2018
5.550
5.860
5.350
5.500
490,607
-0.15(-2.65%)
Nov 14, 2018
6.020
6.130
5.500
5.650
549,372
-0.35(-5.83%)
Nov 13, 2018
6.330
6.570
6.000
6.000
484,108
-0.32(-5.06%)
Nov 12, 2018
6.170
6.480
6.080
6.320
472,042
+0.14(+2.27%)
Nov 09, 2018
6.570
6.770
6.020
6.180
682,900
-0.48(-7.21%)
Nov 08, 2018
6.690
6.900
6.500
6.660
320,803
+0.01(+0.15%)
Nov 07, 2018
6.600
7.260
6.520
6.650
681,509
+0.12(+1.84%)
Nov 06, 2018
7.860
8.040
6.305
6.530
1,125,226
-0.60(-8.42%)
Nov 05, 2018
7.160
7.300
6.941
7.130
402,714
+0.04(+0.56%)
Nov 02, 2018
6.940
7.130
6.720
7.090
331,900
+0.23(+3.35%)
Nov 01, 2018
6.200
6.940
6.160
6.860
646,489
+0.66(+10.65%)
Oct 31, 2018
6.030
6.255
5.970
6.200
303,684
+0.20(+3.33%)
Oct 30, 2018
5.890
6.070
5.730
6.000
382,252
+0.06(+1.01%)
Oct 29, 2018
6.030
6.440
5.760
5.940
501,632
-0.29(-4.65%)
Oct 26, 2018
6.620
6.740
5.930
6.230
717,900
-0.31(-4.74%)
Oct 25, 2018
6.620
6.850
6.490
6.540
583,916
+0.05(+0.77%)
Oct 24, 2018
7.070
7.460
6.420
6.490
1,043,004
-0.54(-7.68%)
Oct 23, 2018
7.550
7.800
6.720
7.030
2,135,905
-0.52(-6.89%)
Oct 22, 2018
7.450
10.11
7.400
7.550
3,260,275
-3.21(-29.83%)
Oct 19, 2018
11.00
11.07
10.30
10.76
594,700
-0.12(-1.10%)
Oct 18, 2018
11.40
11.50
10.57
10.88
782,365
-0.66(-5.72%)
Oct 17, 2018
11.85
11.85
10.88
11.54
591,401
-0.31(-2.62%)
Oct 16, 2018
12.20
12.36
11.82
11.85
264,907
-0.29(-2.39%)
Oct 15, 2018
12.30
12.38
11.78
12.14
469,657
-0.27(-2.18%)
Oct 12, 2018
12.88
13.10
12.23
12.41
467,000
-0.20(-1.59%)
Oct 11, 2018
12.49
13.14
12.16
12.61
615,543
+0.15(+1.20%)
Oct 10, 2018
13.21
13.62
12.45
12.46
564,900
-0.88(-6.60%)
Oct 09, 2018
13.06
13.52
11.85
13.34
720,649
+0.14(+1.06%)
Oct 08, 2018
13.89
13.98
12.94
13.20
339,455
-0.70(-5.04%)
Oct 05, 2018
13.95
14.54
13.65
13.90
347,700
-0.26(-1.84%)
Oct 04, 2018
13.95
14.25
13.77
14.16
354,872
+0.12(+0.85%)
Oct 03, 2018
13.35
14.25
13.35
14.04
522,418
+0.55(+4.08%)
Oct 02, 2018
13.91
14.04
13.35
13.49
414,501
-0.45(-3.23%)
Oct 01, 2018
13.66
14.24
13.49
13.94
478,915
+0.38(+2.80%)
Sep 28, 2018
12.86
13.82
12.86
13.56
509,000
+0.36(+2.73%)
Sep 27, 2018
12.25
13.41
12.25
13.20
667,136
+0.98(+8.02%)
Sep 26, 2018
11.95
12.23
11.66
12.22
521,040
+0.28(+2.35%)
Sep 25, 2018
11.87
12.25
11.76
11.94
229,193
+0.05(+0.42%)
Sep 24, 2018
11.75
12.08
11.63
11.89
246,738
+0.18(+1.54%)
Sep 21, 2018
11.95
12.06
11.64
11.71
272,100
-0.26(-2.17%)
Sep 20, 2018
11.79
12.01
11.67
11.97
308,885
+0.14(+1.18%)
Sep 19, 2018
11.48
11.92
11.43
11.83
701,119
+0.35(+3.05%)
Sep 18, 2018
10.97
11.60
10.74
11.48
407,322
+0.77(+7.19%)
Sep 17, 2018
11.11
11.16
10.66
10.71
292,326
-0.36(-3.25%)
Sep 14, 2018
11.01
11.40
10.95
11.07
407,500
+0.05(+0.45%)
Sep 13, 2018
11.15
11.21
10.82
11.02
384,950
-0.17(-1.52%)
Sep 12, 2018
11.08
11.25
10.98
11.19
310,479
+0.04(+0.36%)
Sep 11, 2018
11.05
11.30
10.68
11.15
355,457
+0.29(+2.67%)
Sep 10, 2018
10.90
10.93
10.00
10.86
451,847
+0.28(+2.65%)
Sep 07, 2018
11.00
11.00
10.43
10.58
313,200
-0.50(-4.51%)
Sep 06, 2018
10.89
11.59
10.72
11.08
543,458
+0.22(+2.03%)
Sep 05, 2018
11.24
11.66
10.61
10.86
933,008
-0.08(-0.73%)
Sep 04, 2018
11.49
11.54
10.45
10.94
511,203
-0.58(-5.03%)
Aug 31, 2018
11.52
11.52
11.52
0
+0.70(+6.47%)
Aug 30, 2018
10.35
11.02
10.09
10.82
444,796
+0.52(+5.05%)
Aug 29, 2018
10.41
10.45
9.964
10.30
250,360
-0.16(-1.53%)
Aug 28, 2018
10.47
10.59
10.26
10.46
158,824
-0.01(-0.10%)
Aug 27, 2018
10.25
10.88
10.25
10.47
416,743
+0.22(+2.15%)
Aug 24, 2018
9.200
10.57
9.100
10.25
1,516,800
+1.02(+11.05%)
Aug 23, 2018
9.040
9.550
8.900
9.230
705,068
+0.22(+2.44%)
Aug 22, 2018
8.510
9.100
8.470
9.010
411,277
+0.54(+6.38%)
Aug 21, 2018
8.250
8.520
8.250
8.470
288,029
+0.20(+2.42%)
Aug 20, 2018
8.560
8.650
8.210
8.270
184,495
-0.21(-2.48%)
Aug 17, 2018
8.790
8.790
8.450
8.480
287,700
-0.27(-3.09%)
Aug 16, 2018
8.690
8.920
8.440
8.750
222,057
+0.13(+1.51%)
Aug 15, 2018
8.480
8.670
8.260
8.620
310,624
+0.19(+2.25%)
Aug 14, 2018
8.600
8.732
8.380
8.430
244,838
-0.20(-2.32%)
Aug 13, 2018
8.780
8.780
8.524
8.630
220,700
-0.15(-1.71%)
Aug 10, 2018
8.960
9.000
8.760
8.780
152,100
-0.17(-1.90%)
Aug 09, 2018
8.780
9.020
8.660
8.950
232,760
+0.17(+1.94%)
Aug 08, 2018
8.880
9.160
8.580
8.780
387,379
-0.10(-1.13%)
Aug 07, 2018
8.810
9.020
8.670
8.880
396,088
+0.11(+1.25%)
Aug 06, 2018
8.840
9.070
8.300
8.770
464,508
-0.07(-0.79%)
Aug 03, 2018
9.990
9.990
8.810
8.840
958,100
-0.95(-9.70%)
Aug 02, 2018
9.670
9.999
8.960
9.790
1,030,288
+0.11(+1.14%)
Aug 01, 2018
9.750
10.09
9.620
9.680
232,579
-0.10(-1.02%)
Jul 31, 2018
9.400
9.960
9.400
9.780
310,114
+0.35(+3.71%)
Jul 30, 2018
9.910
9.910
9.390
9.430
375,686
-0.51(-5.13%)
Jul 27, 2018
10.15
10.15
9.750
9.940
252,600
-0.25(-2.45%)
Jul 26, 2018
10.35
9.780
10.19
278,897
+0.15(+1.49%)
Jul 25, 2018
10.09
10.69
9.840
10.04
443,116
-0.04(-0.40%)
Jul 24, 2018
10.35
10.40
9.860
10.08
604,825
-0.27(-2.61%)
Jul 23, 2018
10.38
10.68
9.910
10.35
683,373
-0.09(-0.86%)
Jul 20, 2018
10.93
10.95
10.36
10.44
535,152
-0.54(-4.92%)
Jul 19, 2018
11.08
11.26
10.90
10.98
336,454
-0.12(-1.08%)
Jul 18, 2018
11.55
11.86
10.72
11.10
433,690
-0.31(-2.72%)
Jul 17, 2018
10.95
11.64
10.68
11.41
696,859
+0.45(+4.11%)
Jul 16, 2018
11.34
11.34
10.83
10.96
201,390
-0.38(-3.35%)
Jul 13, 2018
11.11
11.41
10.62
11.34
568,330
+0.26(+2.35%)
Jul 12, 2018
11.14
10.95
11.08
198,516
+0.17(+1.56%)
Jul 11, 2018
11.08
11.20
10.88
10.91
237,659
-0.29(-2.59%)
Jul 10, 2018
11.23
11.37
11.03
11.20
292,185
+0.01(+0.09%)
Jul 09, 2018
11.42
11.48
11.05
11.19
679,137
-0.28(-2.44%)
Jul 06, 2018
11.56
11.79
11.41
11.47
222,580
-0.11(-0.95%)
Jul 05, 2018
11.74
11.45
11.58
165,332
-0.16(-1.36%)
Jul 03, 2018
11.74
11.74
11.74
0
-0.05(-0.42%)
Jul 02, 2018
11.73
11.95
11.51
11.79
321,938
-0.08(-0.67%)
Jun 29, 2018
12.07
12.15
11.79
11.87
249,241
-0.12(-1.00%)
Jun 28, 2018
12.20
12.20
11.91
11.99
282,354
-0.20(-1.64%)
Jun 27, 2018
12.66
12.86
12.12
12.19
305,161
-0.42(-3.33%)
Jun 26, 2018
12.86
12.94
12.07
12.61
359,134
-0.28(-2.17%)
Jun 25, 2018
12.95
13.22
12.73
12.89
303,210
-0.11(-0.85%)
Jun 22, 2018
13.08
13.08
12.56
13.00
361,265
-0.08(-0.61%)
Jun 21, 2018
12.90
13.35
12.70
13.08
450,609
+0.18(+1.40%)
Jun 20, 2018
11.85
12.91
11.82
12.90
949,651
+1.16(+9.88%)
Jun 19, 2018
12.18
12.22
11.73
11.74
561,362
-0.64(-5.17%)
Jun 18, 2018
12.44
12.56
12.18
12.38
233,750
-0.13(-1.04%)
Jun 15, 2018
12.72
12.25
12.51
563,795
+0.26(+2.12%)
Jun 14, 2018
12.38
12.39
11.99
12.25
341,836
-0.13(-1.05%)
Jun 13, 2018
12.36
12.48
11.72
12.38
320,959
+0.10(+0.81%)
Jun 12, 2018
12.36
12.73
12.20
12.28
359,577
-0.10(-0.81%)
Jun 11, 2018
12.89
12.93
12.32
12.38
363,413
-0.31(-2.44%)
Jun 08, 2018
12.55
12.80
12.38
12.69
293,892
+0.08(+0.63%)
Jun 07, 2018
12.93
12.93
12.43
12.61
253,457
-0.22(-1.71%)
Jun 06, 2018
12.54
13.50
12.51
12.83
561,990
+0.24(+1.91%)
Jun 05, 2018
12.70
12.84
12.44
12.59
603,814
-0.30(-2.33%)
Jun 04, 2018
13.54
13.72
12.17
12.89
1,489,571
-0.55(-4.09%)
Jun 01, 2018
13.27
13.54
13.25
13.44
343,153
+0.20(+1.51%)
May 31, 2018
13.15
13.32
13.06
13.24
198,497
+0.09(+0.68%)
May 30, 2018
13.25
13.66
12.90
13.15
388,079
-0.10(-0.75%)
May 29, 2018
13.20
13.49
13.03
13.25
271,250
-0.06(-0.45%)
May 25, 2018
13.31
13.31
13.31
0
+0.06(+0.45%)
May 24, 2018
13.13
13.43
12.95
13.25
269,145
+0.05(+0.38%)
May 23, 2018
12.32
13.22
12.32
13.20
379,505
+0.75(+6.02%)
May 22, 2018
12.23
12.86
12.11
12.45
247,943
+0.26(+2.13%)
May 21, 2018
12.10
12.41
12.10
12.19
300,563
+0.04(+0.33%)
May 18, 2018
11.90
12.50
11.85
12.15
343,399
+0.13(+1.08%)
May 17, 2018
12.11
12.46
11.90
12.02
396,715
-0.29(-2.36%)
May 16, 2018
12.74
12.95
12.23
12.31
499,076
-0.50(-3.90%)
May 15, 2018
13.09
13.14
12.30
12.81
509,152
+0.04(+0.31%)
May 14, 2018
13.40
13.52
12.53
12.77
388,910
-0.38(-2.89%)
May 11, 2018
13.11
13.35
12.82
13.15
410,382
-0.03(-0.23%)
May 10, 2018
14.04
14.62
13.01
13.18
701,161
-0.56(-4.08%)
May 09, 2018
12.96
14.20
12.66
13.74
777,307
+0.90(+7.01%)
May 08, 2018
13.40
13.61
12.65
12.84
390,497
-0.47(-3.53%)
May 07, 2018
12.98
13.72
12.98
13.31
334,176
+0.33(+2.54%)
May 04, 2018
13.11
13.37
12.96
12.98
282,651
-0.13(-0.99%)
May 03, 2018
13.06
13.65
12.93
13.11
390,519
+0.01(+0.08%)
May 02, 2018
13.04
13.32
12.88
13.10
340,885
+0.06(+0.46%)
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
.