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
Assembly Biosciences
(NQ:
ASMB
)
15.15
+0.29 (+1.95%)
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 (%)
Jul 31, 2015
15.55
15.55
14.70
15.00
178,125
-0.06(-0.40%)
Jul 30, 2015
15.49
15.49
14.58
15.06
86,121
-0.23(-1.50%)
Jul 29, 2015
16.04
16.06
15.04
15.29
68,540
-0.72(-4.50%)
Jul 28, 2015
16.44
17.26
15.17
16.01
105,882
-0.15(-0.93%)
Jul 27, 2015
16.36
16.88
15.60
16.16
101,339
-0.30(-1.82%)
Jul 24, 2015
17.28
17.51
16.36
16.46
45,730
-0.93(-5.35%)
Jul 23, 2015
17.26
17.70
17.00
17.39
68,640
+0.25(+1.46%)
Jul 22, 2015
16.86
17.53
16.77
17.14
123,524
+0.15(+0.88%)
Jul 21, 2015
17.39
17.70
16.70
16.99
36,715
-0.46(-2.64%)
Jul 20, 2015
18.39
18.39
17.24
17.45
42,305
-0.88(-4.80%)
Jul 17, 2015
18.08
18.76
18.08
18.33
65,493
+0.29(+1.61%)
Jul 16, 2015
18.00
18.47
17.79
18.04
61,276
+0.10(+0.56%)
Jul 15, 2015
17.34
19.31
17.03
17.94
118,394
+0.44(+2.51%)
Jul 14, 2015
17.99
18.23
17.25
17.50
103,178
-0.55(-3.05%)
Jul 13, 2015
18.73
19.31
17.92
18.05
110,009
-0.50(-2.70%)
Jul 10, 2015
18.05
18.62
17.95
18.55
59,999
+0.67(+3.75%)
Jul 09, 2015
17.26
18.11
17.21
17.88
47,642
+0.88(+5.18%)
Jul 08, 2015
17.94
18.00
16.89
17.00
74,066
-1.08(-5.97%)
Jul 07, 2015
19.23
19.23
17.91
18.08
126,446
-1.01(-5.29%)
Jul 06, 2015
18.70
19.22
18.36
19.09
86,320
+0.14(+0.74%)
Jul 02, 2015
19.22
18.95
18.95
18.95
70,200
-0.30(-1.56%)
Jul 01, 2015
19.51
19.91
18.26
19.25
204,793
-0.01(-0.05%)
Jun 30, 2015
18.59
19.93
18.59
19.26
200,476
+0.75(+4.05%)
Jun 29, 2015
17.10
18.67
16.86
18.51
161,236
+1.35(+7.87%)
Jun 26, 2015
16.95
17.43
16.63
17.16
2,010,711
+0.15(+0.88%)
Jun 25, 2015
16.62
17.09
16.12
17.01
125,514
+0.39(+2.35%)
Jun 24, 2015
16.57
16.99
16.23
16.62
68,618
-0.10(-0.60%)
Jun 23, 2015
17.13
17.13
16.32
16.72
112,237
-0.32(-1.88%)
Jun 22, 2015
16.91
17.34
16.30
17.04
75,308
+0.49(+2.96%)
Jun 19, 2015
15.89
16.68
15.22
16.55
111,851
+1.05(+6.77%)
Jun 18, 2015
17.32
17.32
15.34
15.50
91,205
-1.20(-7.19%)
Jun 17, 2015
16.51
17.14
15.88
16.70
67,627
-0.07(-0.42%)
Jun 16, 2015
16.36
17.12
15.78
16.77
49,823
+0.45(+2.76%)
Jun 15, 2015
16.37
16.39
15.61
16.32
123,923
-0.28(-1.69%)
Jun 12, 2015
16.68
17.06
16.22
16.60
51,029
-0.16(-0.95%)
Jun 11, 2015
16.70
17.20
16.60
16.76
38,647
+0.08(+0.48%)
Jun 10, 2015
17.58
17.77
16.24
16.68
100,455
-1.06(-5.98%)
Jun 09, 2015
18.33
18.33
17.13
17.74
42,193
-0.35(-1.93%)
Jun 08, 2015
18.63
19.09
17.78
18.09
123,810
-0.79(-4.18%)
Jun 05, 2015
18.23
18.95
17.84
18.88
47,911
+0.51(+2.78%)
Jun 04, 2015
18.51
19.03
17.88
18.37
75,543
-0.47(-2.49%)
Jun 03, 2015
18.04
19.09
17.51
18.84
85,380
+0.71(+3.92%)
Jun 02, 2015
16.28
18.19
15.92
18.13
151,522
+1.64(+9.95%)
Jun 01, 2015
16.68
17.23
16.17
16.49
94,929
-0.17(-1.02%)
May 29, 2015
16.02
17.63
15.90
16.66
77,827
+0.76(+4.78%)
May 28, 2015
16.41
16.64
15.45
15.90
110,067
-0.02(-0.13%)
May 27, 2015
15.25
16.25
14.64
15.92
134,532
+0.65(+4.26%)
May 26, 2015
15.32
16.24
14.82
15.27
76,202
+0.40(+2.69%)
May 22, 2015
14.49
14.87
14.87
14.87
49,400
+0.46(+3.19%)
May 21, 2015
14.29
14.65
14.00
14.41
46,387
+0.10(+0.70%)
May 20, 2015
14.03
14.52
13.88
14.31
41,256
+0.14(+0.99%)
May 19, 2015
14.02
14.90
14.00
14.17
50,219
+0.01(+0.07%)
May 18, 2015
13.93
14.59
13.92
14.16
59,194
+0.09(+0.64%)
May 15, 2015
14.02
14.16
13.63
14.07
40,256
+0.07(+0.50%)
May 14, 2015
13.11
14.32
12.86
14.00
54,152
+0.81(+6.14%)
May 13, 2015
13.55
13.79
12.95
13.19
40,509
-0.37(-2.73%)
May 12, 2015
14.02
14.02
12.80
13.56
58,292
+0.21(+1.57%)
May 11, 2015
13.18
14.14
12.57
13.35
60,552
+0.24(+1.83%)
May 08, 2015
12.29
13.31
12.17
13.11
77,981
+0.82(+6.67%)
May 07, 2015
12.95
13.00
12.11
12.29
79,043
-0.65(-5.02%)
May 06, 2015
12.30
13.37
12.08
12.94
80,403
+0.64(+5.20%)
May 05, 2015
13.13
13.25
12.23
12.30
92,728
-1.04(-7.80%)
May 04, 2015
12.74
14.98
12.74
13.34
45,291
+0.25(+1.91%)
May 01, 2015
13.35
13.91
12.75
13.09
101,178
-0.23(-1.73%)
Apr 30, 2015
13.89
14.24
13.30
13.32
87,194
-0.52(-3.76%)
Apr 29, 2015
14.31
15.23
13.78
13.84
88,714
-0.61(-4.22%)
Apr 28, 2015
14.13
14.63
13.34
14.45
103,916
+0.25(+1.76%)
Apr 27, 2015
15.77
15.77
13.92
14.20
176,344
-1.26(-8.12%)
Apr 24, 2015
16.93
16.93
15.06
15.46
133,952
-1.53(-9.03%)
Apr 23, 2015
16.29
17.55
16.20
16.99
188,383
+0.21(+1.25%)
Apr 22, 2015
19.60
19.60
15.88
16.78
284,402
-2.76(-14.12%)
Apr 21, 2015
20.25
20.25
18.82
19.54
82,911
-0.49(-2.45%)
Apr 20, 2015
18.91
20.43
18.91
20.03
118,637
+0.46(+2.35%)
Apr 17, 2015
20.12
20.13
18.91
19.57
108,462
-0.63(-3.12%)
Apr 16, 2015
19.84
20.39
19.41
20.20
130,603
+0.35(+1.76%)
Apr 15, 2015
19.27
20.00
18.76
19.85
135,798
+0.82(+4.31%)
Apr 14, 2015
17.90
19.68
17.31
19.03
183,128
+0.87(+4.79%)
Apr 13, 2015
19.22
20.50
17.73
18.16
290,583
-1.05(-5.47%)
Apr 10, 2015
18.02
19.68
17.65
19.21
160,971
+1.36(+7.62%)
Apr 09, 2015
16.94
18.72
16.59
17.85
260,063
+0.99(+5.87%)
Apr 08, 2015
15.18
16.99
15.00
16.86
107,340
+1.77(+11.73%)
Apr 07, 2015
13.20
15.50
13.20
15.09
118,559
+1.27(+9.19%)
Apr 06, 2015
14.00
14.00
13.23
13.82
71,759
-0.08(-0.58%)
Apr 02, 2015
13.27
13.90
13.90
13.90
190,600
+0.66(+4.98%)
Apr 01, 2015
13.18
13.24
12.37
13.24
153,572
+0.00(+0.00%)
Mar 31, 2015
13.07
13.62
12.87
13.24
170,564
+0.21(+1.61%)
Mar 30, 2015
13.04
13.18
12.12
13.03
89,363
+0.15(+1.16%)
Mar 27, 2015
13.42
13.89
12.51
12.88
91,800
-0.43(-3.23%)
Mar 26, 2015
13.25
13.66
12.79
13.31
105,865
-0.19(-1.41%)
Mar 25, 2015
13.77
14.25
13.27
13.50
71,151
-0.21(-1.53%)
Mar 24, 2015
14.05
14.43
13.37
13.71
122,197
-0.34(-2.42%)
Mar 23, 2015
13.50
14.14
13.50
14.05
129,414
+0.41(+3.01%)
Mar 20, 2015
13.24
13.80
13.23
13.64
228,975
+0.64(+4.92%)
Mar 19, 2015
13.20
13.58
12.61
13.00
1,387,193
-0.87(-6.27%)
Mar 18, 2015
13.50
14.18
13.50
13.87
33,763
+0.17(+1.24%)
Mar 17, 2015
13.65
13.88
13.36
13.70
22,636
+0.20(+1.48%)
Mar 16, 2015
14.20
14.20
13.43
13.50
24,056
-0.60(-4.26%)
Mar 13, 2015
14.29
14.81
13.90
14.10
22,352
-0.06(-0.42%)
Mar 12, 2015
13.22
14.36
13.22
14.16
27,297
-0.02(-0.14%)
Mar 11, 2015
14.58
14.65
14.09
14.18
10,583
-0.59(-3.99%)
Mar 10, 2015
14.83
14.99
14.40
14.77
16,628
+0.02(+0.14%)
Mar 09, 2015
14.50
14.75
14.17
14.75
17,790
+0.34(+2.36%)
Mar 06, 2015
14.60
14.92
13.95
14.41
25,595
-0.22(-1.50%)
Mar 05, 2015
14.77
14.77
13.73
14.63
27,588
+0.33(+2.31%)
Mar 04, 2015
14.50
14.90
13.36
14.30
57,451
-0.52(-3.51%)
Mar 03, 2015
14.10
14.82
13.71
14.82
29,802
+0.79(+5.63%)
Mar 02, 2015
13.45
14.23
13.45
14.03
18,505
+0.52(+3.85%)
Feb 27, 2015
14.46
14.54
13.37
13.51
54,856
-0.94(-6.51%)
Feb 26, 2015
14.39
14.87
14.16
14.45
61,407
-0.32(-2.17%)
Feb 25, 2015
12.95
14.80
12.83
14.77
53,218
+1.87(+14.50%)
Feb 24, 2015
13.86
13.86
12.61
12.90
100,062
-0.95(-6.86%)
Feb 23, 2015
15.28
15.47
13.26
13.85
183,736
-1.10(-7.36%)
Feb 20, 2015
13.25
17.00
13.05
14.95
258,086
+1.01(+7.25%)
Feb 19, 2015
12.25
14.00
12.25
13.94
100,067
+1.79(+14.73%)
Feb 18, 2015
11.30
12.33
11.30
12.15
54,637
+0.86(+7.57%)
Feb 17, 2015
10.38
11.50
10.38
11.29
52,193
+0.83(+7.98%)
Feb 13, 2015
9.910
10.46
10.46
10.46
31,600
+0.46(+4.60%)
Feb 12, 2015
9.530
10.00
9.400
10.00
54,527
+0.57(+6.04%)
Feb 11, 2015
9.430
9.590
9.230
9.430
10,844
+0.01(+0.11%)
Feb 10, 2015
9.300
9.420
9.200
9.420
15,897
+0.10(+1.07%)
Feb 09, 2015
9.300
9.350
9.200
9.320
15,360
+0.03(+0.32%)
Feb 06, 2015
9.100
9.300
8.995
9.290
35,595
+0.31(+3.45%)
Feb 05, 2015
8.590
9.000
8.390
8.980
19,189
+0.20(+2.28%)
Feb 04, 2015
8.650
8.780
8.400
8.780
15,535
+0.13(+1.50%)
Feb 03, 2015
8.450
8.710
8.301
8.650
13,360
+0.25(+2.98%)
Feb 02, 2015
8.310
8.520
8.300
8.400
14,556
+0.00(+0.00%)
Jan 30, 2015
8.450
8.450
8.450
8.400
11,003
-0.07(-0.88%)
Jan 29, 2015
8.330
8.520
8.300
8.475
4,619
+0.14(+1.74%)
Jan 28, 2015
8.390
8.480
8.320
8.330
4,645
+0.03(+0.36%)
Jan 27, 2015
8.504
8.680
8.300
8.300
10,952
-0.47(-5.36%)
Jan 26, 2015
8.620
8.920
8.514
8.770
5,517
+0.23(+2.69%)
Jan 23, 2015
8.300
8.650
8.300
8.540
1,850
+0.15(+1.79%)
Jan 22, 2015
8.190
9.040
7.990
8.390
7,032
+0.25(+3.07%)
Jan 21, 2015
8.150
8.150
7.720
8.140
45,303
-0.10(-1.21%)
Jan 20, 2015
8.990
9.100
8.080
8.240
88,786
-0.64(-7.21%)
Jan 16, 2015
8.860
9.080
8.860
8.880
15,969
+0.03(+0.34%)
Jan 15, 2015
8.800
8.940
8.710
8.850
14,215
+0.14(+1.61%)
Jan 14, 2015
8.850
9.000
8.700
8.710
32,799
-0.10(-1.08%)
Jan 13, 2015
8.860
9.000
8.580
8.805
22,691
+0.24(+2.74%)
Jan 12, 2015
8.300
8.950
8.210
8.570
29,912
+0.36(+4.37%)
Jan 09, 2015
7.960
8.300
7.960
8.211
16,951
+0.30(+3.81%)
Jan 08, 2015
7.900
8.150
7.690
7.910
13,044
-0.21(-2.59%)
Jan 07, 2015
7.890
8.120
7.620
8.120
18,915
+0.14(+1.75%)
Jan 06, 2015
7.980
8.150
7.763
7.980
7,109
-0.11(-1.36%)
Jan 05, 2015
7.250
8.100
7.250
8.090
10,746
+0.21(+2.66%)
Jan 02, 2015
7.710
8.170
7.350
7.880
16,713
+0.02(+0.25%)
Dec 31, 2014
7.520
7.860
7.860
7.860
8,700
+0.01(+0.13%)
Dec 30, 2014
7.930
8.230
7.641
7.850
7,668
+0.00(+0.00%)
Dec 29, 2014
7.800
8.000
7.720
7.850
14,430
-0.14(-1.75%)
Dec 26, 2014
7.870
8.040
7.266
7.990
33,184
+0.04(+0.50%)
Dec 24, 2014
8.080
7.950
7.950
7.950
7,600
-0.07(-0.87%)
Dec 23, 2014
7.370
8.470
7.370
8.020
30,073
+0.21(+2.69%)
Dec 22, 2014
6.900
7.930
6.560
7.810
97,942
+0.91(+13.19%)
Dec 19, 2014
7.260
7.430
6.850
6.900
38,263
-0.16(-2.27%)
Dec 18, 2014
7.000
7.570
6.950
7.060
44,863
-0.19(-2.62%)
Dec 17, 2014
6.950
7.440
6.920
7.250
17,764
-0.20(-2.68%)
Dec 16, 2014
7.070
7.450
7.010
7.450
21,459
+0.01(+0.13%)
Dec 15, 2014
7.670
7.910
7.085
7.440
28,362
+0.09(+1.22%)
Dec 12, 2014
7.270
7.590
7.080
7.350
5,706
-0.09(-1.21%)
Dec 11, 2014
7.171
7.480
7.090
7.440
22,060
+0.26(+3.62%)
Dec 10, 2014
7.280
7.340
7.115
7.180
2,779
-0.07(-0.97%)
Dec 09, 2014
7.200
7.350
6.700
7.250
24,160
+0.06(+0.83%)
Dec 08, 2014
7.230
7.630
6.720
7.190
18,975
-0.12(-1.64%)
Dec 05, 2014
7.600
7.610
7.260
7.310
20,581
-0.58(-7.35%)
Dec 04, 2014
7.370
7.920
7.302
7.890
22,679
+0.25(+3.27%)
Dec 03, 2014
7.520
7.640
7.330
7.640
7,361
+0.04(+0.53%)
Dec 02, 2014
7.420
7.670
7.400
7.600
10,525
+0.27(+3.68%)
Dec 01, 2014
8.180
8.180
6.512
7.330
51,353
-0.93(-11.26%)
Nov 28, 2014
8.370
8.530
8.240
8.260
66,920
-0.39(-4.51%)
Nov 26, 2014
8.600
8.650
8.650
8.650
11,700
+0.05(+0.58%)
Nov 25, 2014
8.550
8.641
8.535
8.600
16,279
+0.02(+0.23%)
Nov 24, 2014
8.540
8.660
8.430
8.580
16,867
+0.04(+0.47%)
Nov 21, 2014
8.480
8.560
8.400
8.540
10,418
-0.03(-0.29%)
Nov 20, 2014
8.450
8.660
8.430
8.565
13,111
+0.00(+0.06%)
Nov 19, 2014
8.590
8.780
8.450
8.560
8,612
+0.11(+1.30%)
Nov 18, 2014
8.520
8.600
8.430
8.450
7,238
-0.14(-1.63%)
Nov 17, 2014
8.490
8.590
8.410
8.590
10,100
+0.00(+0.00%)
Nov 14, 2014
8.550
8.600
8.380
8.590
10,022
+0.08(+0.94%)
Nov 13, 2014
8.518
8.590
8.460
8.510
8,497
+0.06(+0.71%)
Nov 12, 2014
8.040
8.470
8.040
8.450
13,378
+0.32(+3.94%)
Nov 11, 2014
8.050
8.280
7.930
8.130
17,633
-0.12(-1.45%)
Nov 10, 2014
8.070
8.630
8.000
8.250
32,078
+0.09(+1.10%)
Nov 07, 2014
7.978
8.180
7.940
8.160
12,314
+0.16(+2.00%)
Nov 06, 2014
8.000
8.020
7.860
8.000
22,615
-0.03(-0.37%)
Nov 05, 2014
7.990
8.060
7.900
8.030
8,476
+0.16(+2.03%)
Nov 04, 2014
7.700
7.980
7.700
7.870
19,940
-0.09(-1.13%)
Nov 03, 2014
8.180
8.260
7.870
7.960
7,442
-0.23(-2.81%)
Oct 31, 2014
8.600
8.600
8.100
8.190
6,367
-0.30(-3.53%)
Oct 30, 2014
8.310
8.490
8.310
8.490
3,727
+0.21(+2.54%)
Oct 29, 2014
8.300
8.550
8.280
8.280
9,036
-0.02(-0.24%)
Oct 28, 2014
8.490
8.520
8.300
8.300
13,088
-0.31(-3.60%)
Oct 27, 2014
8.400
8.630
8.340
8.610
6,459
-0.01(-0.06%)
Oct 24, 2014
8.310
8.630
8.310
8.615
6,761
+0.15(+1.83%)
Oct 23, 2014
8.550
9.000
8.260
8.460
20,919
-0.10(-1.17%)
Oct 22, 2014
8.920
8.920
8.520
8.560
9,583
-0.39(-4.36%)
Oct 21, 2014
9.070
9.070
8.750
8.950
8,651
-0.10(-1.10%)
Oct 20, 2014
8.820
9.050
8.730
9.050
20,056
+0.11(+1.23%)
Oct 17, 2014
8.700
8.940
8.700
8.940
5,644
-0.04(-0.45%)
Oct 16, 2014
8.700
8.980
8.560
8.980
4,867
+0.12(+1.35%)
Oct 15, 2014
8.760
8.810
8.530
8.860
19,720
+0.04(+0.45%)
Oct 14, 2014
9.150
9.470
8.770
8.820
24,454
-0.19(-2.11%)
Oct 13, 2014
8.940
9.120
8.940
9.010
15,863
+0.06(+0.67%)
Oct 10, 2014
8.720
9.100
8.700
8.950
108,054
+0.15(+1.70%)
Oct 09, 2014
8.980
9.030
8.745
8.800
19,119
-0.16(-1.79%)
Oct 08, 2014
9.028
9.030
8.700
8.960
35,261
-0.01(-0.11%)
Oct 07, 2014
8.860
9.210
8.860
8.970
27,726
-0.05(-0.55%)
Oct 06, 2014
9.100
9.200
8.916
9.020
29,877
-0.02(-0.22%)
Oct 03, 2014
9.150
9.220
8.810
9.040
50,368
+0.06(+0.67%)
Oct 02, 2014
8.310
9.000
8.020
8.980
64,087
+0.67(+8.06%)
Oct 01, 2014
8.040
8.350
7.670
8.310
32,515
+0.12(+1.47%)
Sep 30, 2014
8.210
8.210
7.730
8.190
33,725
-0.05(-0.61%)
Sep 29, 2014
8.100
8.320
8.080
8.240
16,668
+0.17(+2.11%)
Sep 26, 2014
8.100
8.190
8.070
8.070
2,597
-0.03(-0.37%)
Sep 25, 2014
8.110
8.150
7.900
8.100
24,197
-0.01(-0.12%)
Sep 24, 2014
8.014
8.160
8.010
8.110
17,118
+0.04(+0.50%)
Sep 23, 2014
8.050
8.120
7.990
8.070
10,644
+0.00(+0.00%)
Sep 22, 2014
8.140
8.140
7.700
8.070
21,216
-0.16(-1.94%)
Sep 19, 2014
8.260
8.290
8.010
8.230
84,294
-0.03(-0.36%)
Sep 18, 2014
8.350
8.350
8.110
8.260
31,032
-0.06(-0.72%)
Sep 17, 2014
8.000
8.360
8.000
8.320
28,852
-0.04(-0.48%)
Sep 16, 2014
8.040
8.430
7.870
8.360
39,449
+0.27(+3.34%)
Sep 15, 2014
8.120
8.180
7.900
8.090
49,322
-0.03(-0.37%)
Sep 12, 2014
7.430
8.350
7.430
8.120
109,468
+0.57(+7.55%)
Sep 11, 2014
7.540
7.569
7.180
7.550
18,103
-0.01(-0.13%)
Sep 10, 2014
7.200
7.570
7.050
7.560
21,597
+0.36(+5.00%)
Sep 09, 2014
7.520
7.610
7.110
7.200
24,054
-0.40(-5.26%)
Sep 08, 2014
7.670
7.890
7.520
7.600
41,324
-0.08(-1.04%)
Sep 05, 2014
7.520
7.910
7.390
7.680
26,615
-0.08(-1.03%)
Sep 04, 2014
7.750
7.970
7.690
7.760
17,056
-0.02(-0.26%)
Sep 03, 2014
7.500
8.110
7.500
7.780
155,924
+0.25(+3.32%)
Sep 02, 2014
7.360
7.621
7.270
7.530
40,540
+0.27(+3.72%)
Aug 29, 2014
7.090
7.260
7.260
7.260
14,500
-0.04(-0.55%)
Aug 28, 2014
7.150
7.380
7.150
7.300
4,661
-0.16(-2.14%)
Aug 27, 2014
7.600
7.600
7.070
7.460
19,231
+0.07(+0.95%)
Aug 26, 2014
7.440
7.550
7.300
7.390
36,268
-0.14(-1.86%)
Aug 25, 2014
6.830
7.650
6.830
7.530
58,312
+0.66(+9.61%)
Aug 22, 2014
6.840
6.900
6.710
6.870
9,431
+0.19(+2.84%)
Aug 21, 2014
6.770
6.870
6.560
6.680
23,640
+0.01(+0.15%)
Aug 20, 2014
6.720
6.850
6.500
6.670
37,422
-0.10(-1.48%)
Aug 19, 2014
7.050
7.100
6.700
6.770
30,936
-0.32(-4.51%)
Aug 18, 2014
7.410
7.410
6.850
7.090
64,891
-0.28(-3.80%)
Aug 15, 2014
7.390
7.480
7.010
7.370
50,988
-0.10(-1.34%)
Aug 14, 2014
7.390
7.480
7.120
7.470
41,837
+0.11(+1.49%)
Aug 13, 2014
7.030
7.450
7.030
7.360
42,990
+0.39(+5.60%)
Aug 12, 2014
6.920
7.090
6.920
6.970
9,278
+0.05(+0.72%)
Aug 11, 2014
6.970
7.030
6.620
6.920
15,900
+0.05(+0.73%)
Aug 08, 2014
6.820
6.940
6.550
6.870
21,030
-0.10(-1.43%)
Aug 07, 2014
6.370
7.350
6.370
6.970
57,105
+0.45(+6.90%)
Aug 06, 2014
6.270
6.610
6.120
6.520
32,228
+0.21(+3.33%)
Aug 05, 2014
6.090
6.440
5.970
6.310
27,406
+0.12(+1.94%)
Aug 04, 2014
6.120
6.190
5.910
6.190
21,378
-0.03(-0.48%)
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
.