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
Synergy Pharma
(NQ:
SGYP
)
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 (%)
May 31, 2016
3.610
3.720
3.600
3.670
4,322,855
+0.07(+1.94%)
May 27, 2016
3.500
3.600
3.600
3.600
2,036,900
+0.10(+2.86%)
May 26, 2016
3.520
3.550
3.380
3.500
2,507,493
-0.05(-1.41%)
May 25, 2016
3.630
3.640
3.520
3.550
2,290,024
+0.01(+0.28%)
May 24, 2016
3.530
3.560
3.410
3.540
4,150,190
+0.10(+2.91%)
May 23, 2016
3.270
3.580
3.250
3.440
7,082,961
+0.18(+5.52%)
May 20, 2016
3.190
3.350
3.150
3.260
5,071,076
+0.11(+3.49%)
May 19, 2016
3.070
3.206
3.070
3.150
2,123,035
+0.02(+0.64%)
May 18, 2016
2.900
3.170
2.900
3.130
3,933,575
+0.22(+7.56%)
May 17, 2016
3.220
3.230
2.840
2.910
8,034,096
-0.09(-3.00%)
May 16, 2016
2.710
3.050
2.710
3.000
7,028,522
+0.33(+12.36%)
May 13, 2016
2.860
3.070
2.650
2.670
8,208,065
-0.14(-4.98%)
May 12, 2016
2.750
2.920
2.620
2.810
4,233,367
+0.12(+4.46%)
May 11, 2016
2.890
2.920
2.680
2.690
2,800,507
-0.22(-7.56%)
May 10, 2016
3.030
3.050
2.870
2.910
2,623,936
-0.07(-2.35%)
May 09, 2016
2.910
3.040
2.850
2.980
2,730,314
+0.16(+5.67%)
May 06, 2016
2.900
2.980
2.820
2.820
3,475,145
-0.01(-0.35%)
May 05, 2016
3.060
3.100
2.810
2.830
4,833,334
-0.07(-2.41%)
May 04, 2016
3.290
3.290
2.890
2.900
5,241,610
-0.28(-8.81%)
May 03, 2016
3.250
3.300
3.160
3.180
1,790,028
-0.13(-3.93%)
May 02, 2016
3.170
3.320
3.060
3.310
2,387,783
+0.17(+5.41%)
Apr 29, 2016
3.270
3.350
3.010
3.140
4,316,221
-0.16(-4.85%)
Apr 28, 2016
3.550
3.590
3.270
3.300
4,446,366
-0.30(-8.33%)
Apr 27, 2016
3.600
3.650
3.500
3.600
1,904,259
-0.03(-0.83%)
Apr 26, 2016
3.630
3.669
3.470
3.630
3,735,915
-0.01(-0.27%)
Apr 25, 2016
3.810
3.840
3.610
3.640
2,632,951
-0.10(-2.67%)
Apr 22, 2016
3.650
3.780
3.590
3.740
3,323,920
+0.12(+3.31%)
Apr 21, 2016
3.470
3.730
3.470
3.620
4,618,719
+0.14(+4.02%)
Apr 20, 2016
3.750
3.760
3.360
3.480
8,021,525
-0.16(-4.40%)
Apr 19, 2016
3.740
3.770
3.480
3.640
15,207,284
+0.31(+9.31%)
Apr 18, 2016
3.250
3.580
3.230
3.330
6,595,904
+0.08(+2.46%)
Apr 15, 2016
3.060
3.660
2.985
3.250
8,637,711
+0.16(+5.18%)
Apr 14, 2016
3.090
3.147
3.010
3.090
1,431,494
+0.01(+0.32%)
Apr 13, 2016
3.100
3.155
3.060
3.080
1,796,767
-0.02(-0.48%)
Apr 12, 2016
2.970
3.110
2.880
3.095
2,486,732
+0.15(+4.92%)
Apr 11, 2016
3.220
3.250
2.925
2.950
3,292,482
-0.23(-7.23%)
Apr 08, 2016
2.950
3.300
2.830
3.180
10,714,012
+0.29(+10.03%)
Apr 07, 2016
2.920
2.960
2.790
2.890
2,231,182
-0.04(-1.37%)
Apr 06, 2016
2.800
2.930
2.780
2.930
2,567,645
+0.14(+5.02%)
Apr 05, 2016
2.930
2.970
2.760
2.790
1,538,833
-0.13(-4.45%)
Apr 04, 2016
2.750
3.010
2.700
2.920
3,377,341
+0.20(+7.35%)
Apr 01, 2016
2.740
2.820
2.690
2.720
1,909,540
-0.04(-1.45%)
Mar 31, 2016
2.700
2.790
2.680
2.760
2,055,565
+0.03(+1.28%)
Mar 30, 2016
2.770
2.850
2.700
2.725
2,178,101
-0.03(-1.27%)
Mar 29, 2016
2.620
2.785
2.600
2.760
2,432,531
+0.09(+3.37%)
Mar 28, 2016
2.890
2.890
2.660
2.670
2,195,307
-0.11(-3.96%)
Mar 24, 2016
2.630
2.780
2.780
2.780
6,349,900
+0.16(+6.11%)
Mar 23, 2016
2.560
2.720
2.500
2.620
5,535,142
+0.03(+1.16%)
Mar 22, 2016
2.750
2.800
2.590
2.590
5,482,152
-0.20(-7.17%)
Mar 21, 2016
2.970
3.000
2.780
2.790
4,985,524
-0.15(-5.10%)
Mar 18, 2016
3.510
3.520
2.710
2.940
10,207,782
-0.46(-13.53%)
Mar 17, 2016
3.260
3.440
3.120
3.400
3,042,787
+0.15(+4.62%)
Mar 16, 2016
3.350
3.454
3.210
3.250
1,615,308
-0.06(-1.81%)
Mar 15, 2016
3.700
3.710
3.310
3.310
2,993,639
-0.45(-11.97%)
Mar 14, 2016
3.550
3.850
3.550
3.760
1,914,467
+0.17(+4.74%)
Mar 11, 2016
3.500
3.590
3.390
3.590
1,445,852
+0.16(+4.66%)
Mar 10, 2016
3.340
3.550
3.280
3.430
3,602,097
+0.08(+2.39%)
Mar 09, 2016
3.400
3.450
3.210
3.350
1,087,951
-0.02(-0.59%)
Mar 08, 2016
3.630
3.680
3.340
3.370
1,190,028
-0.28(-7.67%)
Mar 07, 2016
3.490
3.730
3.450
3.650
1,481,370
+0.18(+5.19%)
Mar 04, 2016
3.500
3.670
3.410
3.470
1,572,094
-0.01(-0.29%)
Mar 03, 2016
3.420
3.535
3.380
3.480
1,464,381
+0.07(+2.05%)
Mar 02, 2016
3.230
3.430
3.214
3.410
4,129,106
+0.19(+5.90%)
Mar 01, 2016
3.140
3.250
3.080
3.220
1,298,525
+0.10(+3.21%)
Feb 29, 2016
3.440
3.440
3.043
3.120
3,049,213
-0.28(-8.24%)
Feb 26, 2016
3.720
3.800
3.360
3.400
2,842,087
-0.30(-8.11%)
Feb 25, 2016
3.560
3.740
3.530
3.700
1,029,426
+0.16(+4.52%)
Feb 24, 2016
3.600
3.640
3.400
3.540
1,588,974
-0.07(-1.94%)
Feb 23, 2016
3.850
3.855
3.610
3.610
699,088
-0.23(-5.99%)
Feb 22, 2016
3.820
3.889
3.760
3.840
938,192
+0.09(+2.40%)
Feb 19, 2016
3.800
3.836
3.660
3.750
1,082,371
-0.05(-1.32%)
Feb 18, 2016
4.000
4.080
3.800
3.800
1,185,596
-0.20(-5.00%)
Feb 17, 2016
3.770
4.020
3.770
4.000
1,480,510
+0.25(+6.67%)
Feb 16, 2016
3.640
3.840
3.640
3.750
1,292,446
+0.15(+4.17%)
Feb 12, 2016
3.560
3.600
3.600
3.600
1,121,700
+0.14(+4.05%)
Feb 11, 2016
3.310
3.500
3.260
3.460
1,358,930
+0.02(+0.58%)
Feb 10, 2016
3.310
3.550
3.210
3.440
2,169,504
+0.13(+3.93%)
Feb 09, 2016
3.220
3.430
3.130
3.310
2,526,678
+0.00(+0.00%)
Feb 08, 2016
3.530
3.550
3.195
3.310
3,775,755
-0.27(-7.54%)
Feb 05, 2016
3.820
3.870
3.535
3.580
1,633,540
-0.24(-6.28%)
Feb 04, 2016
3.640
3.950
3.600
3.820
1,820,368
+0.15(+4.09%)
Feb 03, 2016
3.650
3.675
3.395
3.670
1,704,028
+0.05(+1.38%)
Feb 02, 2016
3.690
3.710
3.485
3.620
1,762,340
-0.15(-3.98%)
Feb 01, 2016
3.660
3.820
3.560
3.770
1,571,434
+0.02(+0.53%)
Jan 29, 2016
3.600
3.780
3.560
3.750
2,532,500
+0.17(+4.75%)
Jan 28, 2016
3.870
3.909
3.555
3.580
2,237,220
-0.20(-5.29%)
Jan 27, 2016
4.030
4.110
3.730
3.780
2,146,131
-0.25(-6.20%)
Jan 26, 2016
4.000
4.080
3.750
4.030
1,853,801
+0.05(+1.26%)
Jan 25, 2016
3.960
4.140
3.920
3.980
1,771,087
+0.03(+0.76%)
Jan 22, 2016
4.160
4.360
3.820
3.950
1,745,680
-0.05(-1.37%)
Jan 21, 2016
3.780
4.250
3.710
4.005
2,407,678
+0.25(+6.52%)
Jan 20, 2016
3.560
3.840
3.300
3.760
4,333,110
+0.02(+0.53%)
Jan 19, 2016
4.060
4.120
3.650
3.740
2,075,814
-0.29(-7.20%)
Jan 15, 2016
4.130
4.030
4.030
4.030
3,238,200
-0.39(-8.82%)
Jan 14, 2016
4.070
4.480
3.880
4.420
4,787,496
+0.42(+10.50%)
Jan 13, 2016
4.140
4.220
3.960
4.000
3,933,567
-0.14(-3.38%)
Jan 12, 2016
3.920
4.150
3.920
4.140
3,817,408
+0.26(+6.70%)
Jan 11, 2016
4.510
4.510
3.700
3.880
5,094,384
-0.26(-6.28%)
Jan 08, 2016
4.680
4.750
4.080
4.140
5,095,270
-0.57(-12.10%)
Jan 07, 2016
4.980
4.980
3.940
4.710
3,782,959
-0.34(-6.73%)
Jan 06, 2016
5.090
5.150
4.900
5.050
2,730,831
-0.13(-2.51%)
Jan 05, 2016
5.390
5.510
5.090
5.180
2,643,168
-0.19(-3.54%)
Jan 04, 2016
5.590
5.600
5.250
5.370
1,671,485
-0.30(-5.29%)
Dec 31, 2015
5.650
5.670
5.670
5.670
840,000
-0.02(-0.35%)
Dec 30, 2015
5.650
5.750
5.640
5.690
1,057,639
+0.02(+0.35%)
Dec 29, 2015
5.630
5.770
5.620
5.670
1,520,294
+0.05(+0.89%)
Dec 28, 2015
5.680
5.701
5.590
5.620
1,173,117
-0.06(-1.06%)
Dec 24, 2015
5.770
5.680
5.680
5.680
742,000
-0.11(-1.90%)
Dec 23, 2015
5.850
5.910
5.720
5.790
1,079,271
-0.02(-0.34%)
Dec 22, 2015
5.840
5.960
5.760
5.810
948,127
-0.05(-0.85%)
Dec 21, 2015
5.980
6.050
5.790
5.860
1,059,843
-0.14(-2.33%)
Dec 18, 2015
5.920
6.100
5.850
6.000
6,749,629
-0.04(-0.66%)
Dec 17, 2015
6.070
6.160
5.928
6.040
973,355
-0.04(-0.66%)
Dec 16, 2015
5.900
6.130
5.820
6.080
1,991,945
+0.22(+3.84%)
Dec 15, 2015
5.840
6.085
5.781
5.855
1,679,830
+0.09(+1.47%)
Dec 14, 2015
5.920
6.030
5.660
5.770
1,573,196
-0.16(-2.70%)
Dec 11, 2015
5.990
6.100
5.920
5.930
1,281,710
-0.17(-2.79%)
Dec 10, 2015
6.070
6.210
6.040
6.100
961,309
+0.01(+0.16%)
Dec 09, 2015
6.240
6.350
6.010
6.090
986,786
-0.15(-2.40%)
Dec 08, 2015
5.850
6.330
5.800
6.240
1,768,810
+0.33(+5.58%)
Dec 07, 2015
6.060
6.100
5.880
5.910
1,481,877
-0.20(-3.27%)
Dec 04, 2015
6.070
6.200
6.010
6.110
1,143,387
+0.06(+0.99%)
Dec 03, 2015
6.540
6.580
6.030
6.050
1,456,115
-0.38(-5.84%)
Dec 02, 2015
6.420
6.580
6.340
6.425
1,072,184
-0.03(-0.39%)
Dec 01, 2015
6.220
6.555
6.175
6.450
1,440,127
+0.17(+2.71%)
Nov 30, 2015
6.500
6.500
6.190
6.280
1,321,347
-0.11(-1.72%)
Nov 27, 2015
6.150
6.411
6.120
6.390
848,473
+0.22(+3.57%)
Nov 25, 2015
6.050
6.170
6.170
6.170
1,266,800
+0.14(+2.32%)
Nov 24, 2015
6.130
6.160
6.000
6.030
1,085,793
-0.11(-1.79%)
Nov 23, 2015
5.880
6.170
5.800
6.140
1,781,415
+0.31(+5.32%)
Nov 20, 2015
6.070
6.092
5.820
5.830
1,638,670
-0.15(-2.51%)
Nov 19, 2015
6.380
6.380
5.980
5.980
2,048,992
-0.40(-6.27%)
Nov 18, 2015
6.040
6.390
6.020
6.380
1,311,498
+0.31(+5.11%)
Nov 17, 2015
6.060
6.300
5.990
6.070
1,167,740
-0.01(-0.16%)
Nov 16, 2015
5.840
6.090
5.800
6.080
1,381,435
+0.16(+2.70%)
Nov 13, 2015
5.840
6.090
5.790
5.920
1,090,195
+0.03(+0.51%)
Nov 12, 2015
6.040
6.160
5.880
5.890
1,233,960
-0.16(-2.64%)
Nov 11, 2015
6.070
6.120
5.910
6.050
1,042,769
+0.00(+0.08%)
Nov 10, 2015
6.220
6.240
6.020
6.045
1,370,806
-0.21(-3.43%)
Nov 09, 2015
6.200
6.440
6.020
6.260
1,499,167
+0.01(+0.16%)
Nov 06, 2015
6.280
6.360
6.120
6.250
1,895,336
-0.07(-1.11%)
Nov 05, 2015
6.600
6.628
6.310
6.320
1,678,433
-0.32(-4.82%)
Nov 04, 2015
6.720
6.800
6.520
6.640
1,352,923
-0.02(-0.30%)
Nov 03, 2015
6.550
6.970
6.510
6.660
2,004,165
+0.09(+1.37%)
Nov 02, 2015
6.400
6.645
6.400
6.570
1,651,319
+0.16(+2.50%)
Oct 30, 2015
6.720
6.729
6.260
6.410
1,693,990
-0.22(-3.32%)
Oct 29, 2015
6.370
7.150
6.310
6.630
3,527,211
+0.30(+4.74%)
Oct 28, 2015
6.000
6.341
5.890
6.330
2,104,879
+0.33(+5.50%)
Oct 27, 2015
6.010
6.110
5.840
6.000
1,403,104
+0.03(+0.50%)
Oct 26, 2015
5.830
5.980
5.640
5.970
1,196,442
+0.16(+2.75%)
Oct 23, 2015
5.840
5.870
5.500
5.810
2,414,752
+0.11(+1.93%)
Oct 22, 2015
5.810
5.970
5.550
5.700
2,792,050
-0.09(-1.55%)
Oct 21, 2015
6.180
6.280
5.725
5.790
2,585,550
-0.31(-5.08%)
Oct 20, 2015
6.390
6.490
6.090
6.100
1,775,698
-0.30(-4.69%)
Oct 19, 2015
6.250
6.540
6.100
6.400
1,848,808
+0.10(+1.59%)
Oct 16, 2015
6.450
6.610
6.200
6.300
1,429,588
-0.17(-2.63%)
Oct 15, 2015
6.100
6.480
6.100
6.470
1,816,727
+0.36(+5.89%)
Oct 14, 2015
5.910
6.310
5.910
6.110
2,298,312
+0.22(+3.74%)
Oct 13, 2015
6.070
6.250
5.883
5.890
2,234,451
-0.18(-2.97%)
Oct 12, 2015
6.390
6.470
6.050
6.070
1,697,292
-0.25(-3.96%)
Oct 09, 2015
6.150
6.530
6.060
6.320
2,175,049
+0.18(+2.93%)
Oct 08, 2015
6.300
6.461
6.000
6.140
2,377,403
-0.23(-3.61%)
Oct 07, 2015
6.600
6.600
6.250
6.370
2,640,966
-0.12(-1.85%)
Oct 06, 2015
6.320
6.570
6.100
6.490
2,977,904
+0.19(+3.02%)
Oct 05, 2015
6.130
6.540
6.040
6.300
2,328,066
+0.20(+3.28%)
Oct 02, 2015
5.360
6.120
5.310
6.100
3,171,855
+0.47(+8.35%)
Oct 01, 2015
5.800
5.800
5.250
5.630
4,220,960
+0.33(+6.23%)
Sep 30, 2015
5.310
5.489
5.220
5.300
3,001,122
+0.10(+1.92%)
Sep 29, 2015
5.420
5.660
5.080
5.200
3,603,368
-0.19(-3.53%)
Sep 28, 2015
5.850
5.850
5.370
5.390
2,751,000
-0.53(-8.88%)
Sep 25, 2015
6.220
6.230
5.500
5.915
3,704,984
-0.25(-4.13%)
Sep 24, 2015
6.420
6.420
5.890
6.170
4,205,299
-0.30(-4.64%)
Sep 23, 2015
6.560
6.770
6.440
6.470
7,437,735
-0.11(-1.67%)
Sep 22, 2015
6.730
6.770
6.500
6.580
2,223,315
-0.27(-3.94%)
Sep 21, 2015
7.400
7.440
6.710
6.850
2,746,090
-0.47(-6.42%)
Sep 18, 2015
7.540
7.720
7.110
7.320
8,598,273
-0.32(-4.19%)
Sep 17, 2015
7.460
7.700
7.430
7.640
3,294,597
+0.16(+2.14%)
Sep 16, 2015
7.600
7.660
7.350
7.480
2,713,532
-0.11(-1.45%)
Sep 15, 2015
7.540
7.630
7.360
7.590
1,666,579
+0.07(+0.93%)
Sep 14, 2015
7.240
7.550
7.110
7.520
1,877,241
+0.28(+3.87%)
Sep 11, 2015
7.020
7.270
7.020
7.240
1,301,987
+0.12(+1.69%)
Sep 10, 2015
6.730
7.130
6.730
7.120
1,222,745
+0.30(+4.40%)
Sep 09, 2015
7.130
7.160
6.790
6.820
1,545,209
-0.26(-3.67%)
Sep 08, 2015
6.920
7.100
6.820
7.080
921,138
+0.24(+3.51%)
Sep 04, 2015
6.650
6.840
6.840
6.840
782,100
+0.07(+1.03%)
Sep 03, 2015
7.160
7.160
6.670
6.770
1,265,056
-0.26(-3.70%)
Sep 02, 2015
6.890
7.030
6.670
7.030
1,220,653
+0.21(+3.08%)
Sep 01, 2015
6.840
6.960
6.720
6.820
1,771,416
-0.18(-2.57%)
Aug 31, 2015
7.310
7.400
6.970
7.000
2,128,191
-0.39(-5.28%)
Aug 28, 2015
7.310
7.448
7.190
7.390
1,352,374
+0.01(+0.14%)
Aug 27, 2015
7.090
7.380
6.940
7.380
1,750,319
+0.33(+4.68%)
Aug 26, 2015
6.550
7.081
6.450
7.050
2,958,728
+0.61(+9.47%)
Aug 25, 2015
7.110
7.160
6.400
6.440
3,762,796
-0.30(-4.45%)
Aug 24, 2015
6.400
7.040
6.261
6.740
2,628,993
-0.27(-3.85%)
Aug 21, 2015
6.920
7.240
6.830
7.010
2,211,673
-0.16(-2.23%)
Aug 20, 2015
7.310
7.460
7.160
7.170
1,550,214
-0.28(-3.76%)
Aug 19, 2015
7.340
7.550
7.250
7.450
1,182,523
+0.06(+0.81%)
Aug 18, 2015
7.920
7.920
7.260
7.390
2,692,505
-0.26(-3.40%)
Aug 17, 2015
7.850
7.850
7.420
7.650
3,076,920
+0.10(+1.32%)
Aug 14, 2015
7.010
7.635
7.000
7.550
2,454,466
+0.30(+4.14%)
Aug 13, 2015
8.000
8.040
7.200
7.250
3,175,162
-0.74(-9.26%)
Aug 12, 2015
7.800
8.030
7.500
7.990
2,652,376
+0.16(+2.04%)
Aug 11, 2015
7.750
7.990
7.670
7.830
1,616,335
-0.15(-1.88%)
Aug 10, 2015
8.040
8.270
7.830
7.980
2,245,463
-0.05(-0.62%)
Aug 07, 2015
8.140
8.187
7.920
8.030
2,126,349
-0.09(-1.11%)
Aug 06, 2015
8.500
8.544
7.900
8.120
2,834,501
-0.39(-4.58%)
Aug 05, 2015
8.690
8.790
8.400
8.510
2,045,905
-0.17(-1.96%)
Aug 04, 2015
8.910
8.950
8.640
8.680
2,990,089
-0.27(-3.02%)
Aug 03, 2015
8.980
9.110
8.650
8.950
4,542,337
-0.17(-1.86%)
Jul 31, 2015
8.670
9.260
8.430
9.120
7,318,870
+0.53(+6.17%)
Jul 30, 2015
9.350
9.760
8.270
8.590
18,971,332
+0.38(+4.63%)
Jul 29, 2015
8.280
8.420
7.950
8.210
1,767,892
-0.03(-0.36%)
Jul 28, 2015
8.200
8.430
7.980
8.240
2,137,652
+0.05(+0.61%)
Jul 27, 2015
7.800
8.464
7.500
8.190
3,551,038
+0.28(+3.54%)
Jul 24, 2015
8.400
8.470
7.720
7.910
4,681,039
-0.51(-6.06%)
Jul 23, 2015
8.570
8.980
8.370
8.420
3,414,485
-0.14(-1.64%)
Jul 22, 2015
8.530
8.750
8.330
8.560
2,161,744
-0.12(-1.38%)
Jul 21, 2015
8.750
8.800
8.360
8.680
3,171,952
-0.03(-0.34%)
Jul 20, 2015
9.050
9.100
8.610
8.710
2,641,040
-0.30(-3.33%)
Jul 17, 2015
8.970
9.080
8.820
9.010
1,881,126
+0.10(+1.12%)
Jul 16, 2015
8.940
9.150
8.860
8.910
3,238,684
+0.02(+0.22%)
Jul 15, 2015
9.540
9.680
8.860
8.890
6,496,973
-0.56(-5.93%)
Jul 14, 2015
8.960
9.500
8.870
9.450
3,975,307
+0.43(+4.77%)
Jul 13, 2015
9.180
9.255
8.850
9.020
2,693,360
-0.11(-1.20%)
Jul 10, 2015
8.800
9.330
8.770
9.130
5,356,990
+0.49(+5.67%)
Jul 09, 2015
9.420
9.430
8.520
8.640
7,850,310
-0.38(-4.21%)
Jul 08, 2015
9.600
9.640
8.750
9.020
9,208,394
-0.74(-7.58%)
Jul 07, 2015
10.00
10.15
9.560
9.760
7,916,757
+0.02(+0.21%)
Jul 06, 2015
8.920
9.850
8.710
9.740
6,973,102
+0.46(+4.96%)
Jul 02, 2015
9.300
9.280
9.280
9.280
12,348,200
+0.18(+1.98%)
Jul 01, 2015
8.540
9.180
8.490
9.100
8,357,139
+0.80(+9.64%)
Jun 30, 2015
8.070
8.390
7.930
8.300
5,500,876
+0.46(+5.87%)
Jun 29, 2015
7.830
8.200
7.682
7.840
5,193,667
-0.38(-4.62%)
Jun 26, 2015
8.100
8.390
7.900
8.220
5,513,560
+0.12(+1.42%)
Jun 25, 2015
8.300
8.390
7.945
8.105
3,788,645
-0.20(-2.35%)
Jun 24, 2015
8.030
8.710
7.920
8.300
6,303,122
+0.18(+2.22%)
Jun 23, 2015
8.530
8.620
7.840
8.120
6,876,377
-0.15(-1.81%)
Jun 22, 2015
9.100
9.230
8.100
8.270
12,804,652
-0.80(-8.82%)
Jun 19, 2015
9.190
9.520
8.770
9.070
23,105,464
-0.10(-1.09%)
Jun 18, 2015
8.170
9.440
7.920
9.170
41,138,728
+1.39(+17.87%)
Jun 17, 2015
6.910
7.970
6.060
7.780
64,221,396
+3.14(+67.67%)
Jun 16, 2015
4.870
4.920
4.380
4.640
3,203,400
-0.26(-5.31%)
Jun 15, 2015
4.980
4.990
4.870
4.900
1,207,062
-0.10(-2.00%)
Jun 12, 2015
5.140
5.150
4.950
5.000
1,244,714
-0.15(-2.91%)
Jun 11, 2015
4.990
5.190
4.870
5.150
1,795,539
+0.16(+3.21%)
Jun 10, 2015
5.010
5.050
4.860
4.990
1,442,518
+0.02(+0.40%)
Jun 09, 2015
5.150
5.120
4.900
4.970
2,016,778
-0.15(-2.93%)
Jun 08, 2015
4.970
5.180
4.832
5.120
4,749,258
+0.22(+4.49%)
Jun 05, 2015
4.700
4.920
4.600
4.900
2,596,992
+0.20(+4.26%)
Jun 04, 2015
4.690
4.930
4.550
4.700
4,201,251
-0.02(-0.42%)
Jun 03, 2015
4.490
4.790
4.460
4.720
8,237,443
+0.32(+7.27%)
Jun 02, 2015
4.350
4.470
4.300
4.400
2,162,604
+0.04(+0.92%)
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
.