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
Akorn Inc
(NQ:
AKRX
)
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 (%)
Jul 31, 2019
3.710
3.860
3.680
3.720
1,939,361
+0.04(+1.09%)
Jul 30, 2019
3.500
3.800
3.460
3.680
1,431,226
+0.16(+4.55%)
Jul 29, 2019
3.490
3.580
3.360
3.520
2,536,134
+0.04(+1.15%)
Jul 26, 2019
3.440
3.580
3.435
3.480
1,033,400
+0.04(+1.16%)
Jul 25, 2019
3.690
3.690
3.440
3.440
2,991,154
-0.25(-6.78%)
Jul 24, 2019
3.620
3.760
3.580
3.690
775,506
+0.07(+1.93%)
Jul 23, 2019
3.970
3.970
3.605
3.620
1,159,843
-0.16(-4.23%)
Jul 22, 2019
3.860
3.922
3.740
3.780
925,511
-0.06(-1.56%)
Jul 19, 2019
3.870
3.970
3.770
3.840
858,900
-0.03(-0.78%)
Jul 18, 2019
4.100
4.120
3.780
3.870
1,296,132
-0.25(-6.07%)
Jul 17, 2019
4.200
4.210
4.080
4.120
818,206
-0.08(-1.90%)
Jul 16, 2019
4.340
4.450
4.170
4.200
1,096,889
-0.14(-3.23%)
Jul 15, 2019
4.440
4.440
4.270
4.340
915,576
-0.11(-2.47%)
Jul 12, 2019
4.570
4.660
4.415
4.450
1,138,600
-0.13(-2.84%)
Jul 11, 2019
4.820
4.860
4.530
4.580
1,484,623
-0.27(-5.57%)
Jul 10, 2019
5.010
5.030
4.670
4.850
1,204,051
-0.13(-2.61%)
Jul 09, 2019
4.950
5.080
4.840
4.980
1,320,642
+0.00(+0.00%)
Jul 08, 2019
5.040
5.230
4.930
4.980
1,206,219
-0.09(-1.78%)
Jul 05, 2019
5.270
5.350
5.020
5.070
1,255,900
-0.18(-3.43%)
Jul 03, 2019
5.200
5.320
5.100
5.250
700,700
+0.07(+1.35%)
Jul 02, 2019
5.170
5.400
5.070
5.180
1,385,757
+0.00(+0.00%)
Jul 01, 2019
5.240
5.400
5.120
5.180
1,561,068
+0.03(+0.58%)
Jun 28, 2019
5.100
5.460
5.060
5.150
2,482,100
+0.00(+0.00%)
Jun 27, 2019
4.820
5.280
4.820
5.150
2,497,477
+0.35(+7.29%)
Jun 26, 2019
4.660
4.890
4.640
4.800
1,717,153
+0.15(+3.23%)
Jun 25, 2019
4.630
4.820
4.360
4.650
1,966,258
-0.08(-1.69%)
Jun 24, 2019
4.800
4.830
4.660
4.730
1,087,064
-0.05(-1.05%)
Jun 21, 2019
4.720
4.800
4.500
4.780
1,957,000
+0.04(+0.84%)
Jun 20, 2019
4.700
4.840
4.660
4.740
1,312,394
+0.09(+1.94%)
Jun 19, 2019
4.490
4.860
4.450
4.650
2,737,238
+0.17(+3.79%)
Jun 18, 2019
4.380
4.490
4.350
4.480
1,105,227
+0.14(+3.23%)
Jun 17, 2019
4.230
4.410
4.110
4.340
1,123,508
+0.09(+2.12%)
Jun 14, 2019
4.340
4.340
4.145
4.250
710,600
-0.11(-2.52%)
Jun 13, 2019
4.140
4.380
4.060
4.360
1,122,892
+0.27(+6.60%)
Jun 12, 2019
4.140
4.170
3.970
4.090
1,444,308
-0.08(-1.92%)
Jun 11, 2019
4.330
4.370
4.115
4.170
2,352,117
-0.14(-3.25%)
Jun 10, 2019
4.410
4.520
4.280
4.310
1,459,705
-0.07(-1.60%)
Jun 07, 2019
4.330
4.390
4.220
4.380
954,200
+0.06(+1.39%)
Jun 06, 2019
4.300
4.425
4.200
4.320
1,428,055
+0.01(+0.23%)
Jun 05, 2019
4.420
4.550
4.130
4.310
2,517,263
+0.05(+1.17%)
Jun 04, 2019
4.070
4.300
4.070
4.260
2,237,176
+0.21(+5.19%)
Jun 03, 2019
4.120
4.120
3.950
4.050
1,079,867
-0.07(-1.70%)
May 31, 2019
3.850
4.120
3.761
4.120
1,404,400
+0.23(+5.91%)
May 30, 2019
4.080
4.190
3.850
3.890
2,473,842
-0.20(-4.89%)
May 29, 2019
3.790
4.140
3.690
4.090
3,565,479
+0.24(+6.23%)
May 28, 2019
4.020
4.080
3.820
3.850
1,510,467
-0.19(-4.70%)
May 24, 2019
4.300
4.345
4.030
4.040
1,223,500
-0.23(-5.39%)
May 23, 2019
4.250
4.360
4.180
4.270
1,323,493
-0.01(-0.23%)
May 22, 2019
4.480
4.580
4.180
4.280
1,299,633
-0.11(-2.51%)
May 21, 2019
4.220
4.555
4.130
4.390
1,771,056
+0.21(+5.02%)
May 20, 2019
4.180
4.270
4.070
4.180
1,530,616
-0.01(-0.24%)
May 17, 2019
4.240
4.355
4.180
4.190
973,800
-0.08(-1.87%)
May 16, 2019
4.340
4.480
4.230
4.270
1,111,123
-0.07(-1.61%)
May 15, 2019
4.320
4.390
4.210
4.340
1,071,057
+0.01(+0.23%)
May 14, 2019
4.130
4.390
4.090
4.330
1,268,332
+0.24(+5.87%)
May 13, 2019
4.250
4.350
4.010
4.090
1,991,254
-0.40(-8.91%)
May 10, 2019
4.400
4.790
4.350
4.490
2,412,800
+0.02(+0.45%)
May 09, 2019
4.380
4.540
4.290
4.470
3,624,041
-0.13(-2.83%)
May 08, 2019
3.610
4.840
3.610
4.600
19,385,000
+1.05(+29.58%)
May 07, 2019
3.600
3.650
3.260
3.550
10,490,768
+0.52(+17.16%)
May 06, 2019
2.800
3.080
2.800
3.030
2,434,180
+0.18(+6.32%)
May 03, 2019
2.740
2.870
2.700
2.850
1,374,300
+0.14(+5.17%)
May 02, 2019
2.770
2.800
2.640
2.710
1,945,153
-0.05(-1.81%)
May 01, 2019
2.710
2.830
2.660
2.760
1,434,966
+0.06(+2.22%)
Apr 30, 2019
2.960
2.990
2.670
2.700
2,877,063
-0.27(-9.09%)
Apr 29, 2019
2.970
3.045
2.950
2.970
1,076,390
-0.05(-1.66%)
Apr 26, 2019
2.980
3.065
2.870
3.020
1,530,300
+0.03(+1.00%)
Apr 25, 2019
2.930
3.050
2.830
2.990
2,414,865
+0.08(+2.75%)
Apr 24, 2019
2.990
2.990
2.850
2.910
2,011,636
-0.07(-2.35%)
Apr 23, 2019
2.900
2.990
2.720
2.980
3,087,767
-0.01(-0.33%)
Apr 22, 2019
3.050
3.170
2.950
2.990
5,558,134
+0.22(+7.94%)
Apr 18, 2019
2.920
2.942
2.670
2.770
6,674,300
-0.15(-5.14%)
Apr 17, 2019
3.120
3.140
2.860
2.920
2,099,839
-0.17(-5.50%)
Apr 16, 2019
3.050
3.110
2.880
3.090
3,280,993
+0.05(+1.64%)
Apr 15, 2019
3.130
3.220
3.000
3.040
3,083,939
+0.01(+0.33%)
Apr 12, 2019
3.160
3.165
2.980
3.030
4,118,500
-0.09(-2.88%)
Apr 11, 2019
3.250
3.250
3.120
3.120
1,667,754
-0.12(-3.70%)
Apr 10, 2019
3.350
3.395
3.210
3.240
2,652,198
-0.11(-3.28%)
Apr 09, 2019
3.400
3.430
3.320
3.350
1,366,086
-0.06(-1.76%)
Apr 08, 2019
3.360
3.460
3.320
3.410
1,851,334
+0.06(+1.79%)
Apr 05, 2019
3.420
3.480
3.300
3.350
2,346,800
-0.07(-2.05%)
Apr 04, 2019
3.420
3.510
3.380
3.420
1,358,744
-0.01(-0.29%)
Apr 03, 2019
3.380
3.520
3.380
3.430
2,390,856
+0.06(+1.78%)
Apr 02, 2019
3.550
3.560
3.340
3.370
2,016,114
-0.19(-5.34%)
Apr 01, 2019
3.530
3.640
3.370
3.560
2,295,311
+0.04(+1.14%)
Mar 29, 2019
3.380
3.540
3.380
3.520
1,479,200
+0.13(+3.83%)
Mar 28, 2019
3.270
3.400
3.210
3.390
1,833,817
+0.12(+3.67%)
Mar 27, 2019
3.310
3.380
3.220
3.270
1,494,972
-0.04(-1.21%)
Mar 26, 2019
3.440
3.550
3.270
3.310
1,479,538
-0.12(-3.50%)
Mar 25, 2019
3.500
3.552
3.330
3.430
1,754,644
-0.07(-2.00%)
Mar 22, 2019
3.350
3.530
3.350
3.500
2,376,400
+0.14(+4.17%)
Mar 21, 2019
3.490
3.550
3.360
3.360
1,928,985
-0.14(-4.00%)
Mar 20, 2019
3.530
3.620
3.480
3.500
2,002,791
-0.09(-2.51%)
Mar 19, 2019
3.470
3.620
3.440
3.590
2,287,687
+0.15(+4.36%)
Mar 18, 2019
3.380
3.460
3.320
3.440
3,161,254
+0.06(+1.78%)
Mar 15, 2019
3.670
3.690
3.360
3.380
4,689,800
-0.29(-7.90%)
Mar 14, 2019
3.520
3.820
3.520
3.670
3,048,114
+0.16(+4.56%)
Mar 13, 2019
3.780
3.790
3.500
3.510
5,572,746
-0.23(-6.15%)
Mar 12, 2019
3.710
4.260
3.660
3.740
14,445,698
+0.03(+0.81%)
Mar 11, 2019
3.830
3.870
3.690
3.710
2,688,681
-0.06(-1.59%)
Mar 08, 2019
3.620
3.800
3.610
3.770
1,846,200
+0.12(+3.29%)
Mar 07, 2019
3.610
3.730
3.590
3.650
2,008,716
+0.03(+0.83%)
Mar 06, 2019
3.960
3.980
3.600
3.620
2,655,290
-0.35(-8.82%)
Mar 05, 2019
4.000
4.030
3.930
3.970
1,838,514
-0.01(-0.25%)
Mar 04, 2019
4.290
4.430
3.860
3.980
3,922,740
-0.31(-7.23%)
Mar 01, 2019
4.090
4.290
3.980
4.290
1,984,600
+0.24(+5.93%)
Feb 28, 2019
3.560
4.090
3.420
4.050
3,344,686
+0.24(+6.30%)
Feb 27, 2019
4.100
4.130
3.780
3.810
3,167,974
-0.31(-7.52%)
Feb 26, 2019
4.010
4.160
3.940
4.120
1,833,183
+0.10(+2.49%)
Feb 25, 2019
4.210
4.222
3.990
4.020
1,616,536
-0.18(-4.29%)
Feb 22, 2019
4.090
4.220
4.070
4.200
1,727,400
+0.12(+2.94%)
Feb 21, 2019
4.030
4.130
4.021
4.080
1,615,398
+0.04(+0.99%)
Feb 20, 2019
4.440
4.550
4.020
4.040
2,411,825
-0.41(-9.21%)
Feb 19, 2019
4.450
4.500
4.310
4.450
1,020,672
+0.01(+0.23%)
Feb 15, 2019
4.360
4.470
4.270
4.440
1,191,900
+0.11(+2.54%)
Feb 14, 2019
4.270
4.370
4.260
4.330
1,022,131
+0.06(+1.41%)
Feb 13, 2019
4.210
4.295
4.110
4.270
1,622,091
+0.07(+1.67%)
Feb 12, 2019
4.070
4.348
4.070
4.200
2,157,288
+0.14(+3.45%)
Feb 11, 2019
4.180
4.230
4.010
4.060
1,990,370
-0.08(-1.93%)
Feb 08, 2019
4.280
4.310
3.990
4.140
1,226,000
-0.17(-3.94%)
Feb 07, 2019
4.270
4.380
4.180
4.310
1,758,709
+0.02(+0.47%)
Feb 06, 2019
4.230
4.420
4.220
4.290
1,316,613
+0.07(+1.66%)
Feb 05, 2019
4.190
4.330
4.155
4.220
1,069,010
+0.06(+1.44%)
Feb 04, 2019
3.820
4.220
3.820
4.160
2,361,994
+0.32(+8.33%)
Feb 01, 2019
3.740
3.840
3.680
3.840
3,129,300
+0.08(+2.13%)
Jan 31, 2019
4.080
4.110
3.750
3.760
2,473,720
-0.31(-7.62%)
Jan 30, 2019
4.070
4.230
3.990
4.070
2,535,910
-0.02(-0.49%)
Jan 29, 2019
4.000
4.181
3.900
4.090
2,989,524
+0.13(+3.28%)
Jan 28, 2019
4.150
4.230
3.935
3.960
2,325,219
-0.23(-5.49%)
Jan 25, 2019
4.060
4.330
4.060
4.190
2,339,300
+0.13(+3.20%)
Jan 24, 2019
3.830
4.080
3.820
4.060
2,578,793
+0.21(+5.45%)
Jan 23, 2019
3.670
3.890
3.650
3.850
1,916,666
+0.18(+4.90%)
Jan 22, 2019
3.610
3.780
3.490
3.670
2,606,801
+0.08(+2.23%)
Jan 18, 2019
3.560
3.710
3.560
3.590
2,818,200
+0.00(+0.00%)
Jan 17, 2019
3.650
3.680
3.560
3.590
2,015,368
-0.05(-1.37%)
Jan 16, 2019
3.890
3.935
3.620
3.640
2,081,031
-0.23(-5.94%)
Jan 15, 2019
3.630
3.940
3.580
3.870
1,851,396
+0.24(+6.61%)
Jan 14, 2019
3.700
3.800
3.620
3.630
2,673,454
-0.11(-2.94%)
Jan 11, 2019
3.600
3.780
3.570
3.740
2,172,400
+0.17(+4.76%)
Jan 10, 2019
3.560
3.742
3.540
3.570
2,811,875
+0.09(+2.59%)
Jan 09, 2019
3.580
3.770
3.470
3.480
4,432,984
-0.46(-11.68%)
Jan 08, 2019
4.000
4.190
3.840
3.940
3,126,602
-0.01(-0.25%)
Jan 07, 2019
3.700
4.030
3.645
3.950
2,402,092
+0.25(+6.76%)
Jan 04, 2019
3.700
3.720
3.560
3.700
1,873,000
+0.04(+1.09%)
Jan 03, 2019
3.430
3.730
3.400
3.660
3,877,663
+0.18(+5.17%)
Jan 02, 2019
3.340
3.490
3.140
3.480
5,344,499
+0.09(+2.65%)
Dec 31, 2018
3.460
3.485
3.210
3.390
4,280,400
-0.06(-1.74%)
Dec 28, 2018
3.340
3.520
3.270
3.450
2,710,200
+0.12(+3.60%)
Dec 27, 2018
3.650
3.680
3.155
3.330
2,143,757
-0.37(-10.00%)
Dec 26, 2018
3.520
3.710
3.410
3.700
2,273,451
+0.20(+5.71%)
Dec 24, 2018
3.460
3.670
3.370
3.500
1,833,200
+0.05(+1.45%)
Dec 21, 2018
3.630
3.715
3.290
3.450
9,272,400
-0.17(-4.70%)
Dec 20, 2018
3.750
3.900
3.560
3.620
3,778,672
-0.15(-3.98%)
Dec 19, 2018
4.130
4.170
3.730
3.770
5,654,367
-0.48(-11.29%)
Dec 18, 2018
4.180
4.250
4.000
4.250
2,530,688
+0.14(+3.40%)
Dec 17, 2018
4.330
4.470
4.060
4.110
3,090,781
-0.31(-7.01%)
Dec 14, 2018
4.500
4.660
4.350
4.420
2,700,000
-0.10(-2.21%)
Dec 13, 2018
4.340
4.640
4.340
4.520
3,734,214
+0.19(+4.39%)
Dec 12, 2018
4.330
4.510
4.230
4.330
4,722,882
+0.04(+0.93%)
Dec 11, 2018
4.470
4.490
4.180
4.290
3,390,257
-0.17(-3.81%)
Dec 10, 2018
4.220
4.653
4.090
4.460
4,480,919
+0.20(+4.69%)
Dec 07, 2018
5.570
5.730
3.540
4.260
26,549,300
-1.33(-23.79%)
Dec 06, 2018
6.120
6.180
4.820
5.590
7,235,220
-0.89(-13.73%)
Dec 04, 2018
6.830
6.930
6.400
6.480
3,476,500
-0.35(-5.12%)
Dec 03, 2018
6.860
6.890
6.630
6.830
2,189,050
-0.03(-0.44%)
Nov 30, 2018
6.880
6.920
6.540
6.860
1,673,500
-0.07(-1.01%)
Nov 29, 2018
7.000
7.130
6.845
6.930
1,634,043
-0.07(-1.00%)
Nov 28, 2018
7.120
7.180
6.960
7.000
1,780,461
-0.12(-1.69%)
Nov 27, 2018
6.960
7.160
6.870
7.120
2,174,078
+0.21(+3.04%)
Nov 26, 2018
7.210
7.210
6.890
6.910
2,446,040
-0.27(-3.76%)
Nov 23, 2018
7.050
7.250
7.010
7.180
1,258,400
+0.09(+1.27%)
Nov 21, 2018
7.090
7.090
7.090
0
+0.33(+4.88%)
Nov 20, 2018
6.730
6.820
6.640
6.760
1,738,995
-0.02(-0.29%)
Nov 19, 2018
6.830
6.850
6.670
6.780
1,245,963
-0.07(-1.02%)
Nov 16, 2018
6.920
7.000
6.740
6.850
2,325,900
-0.10(-1.44%)
Nov 15, 2018
6.720
7.000
6.680
6.950
1,453,239
+0.21(+3.12%)
Nov 14, 2018
6.830
6.960
6.650
6.740
2,008,430
-0.06(-0.88%)
Nov 13, 2018
6.800
6.950
6.650
6.800
1,348,741
+0.07(+1.04%)
Nov 12, 2018
6.870
6.930
6.620
6.730
1,401,126
-0.12(-1.75%)
Nov 09, 2018
6.860
6.950
6.700
6.850
2,929,600
-0.01(-0.15%)
Nov 08, 2018
6.580
6.980
6.560
6.860
2,087,253
+0.25(+3.78%)
Nov 07, 2018
6.410
6.750
6.300
6.610
4,729,325
-0.88(-11.75%)
Nov 06, 2018
7.460
7.490
7.250
7.490
2,208,140
+0.10(+1.35%)
Nov 05, 2018
7.180
7.520
7.170
7.390
2,997,451
+0.11(+1.58%)
Nov 02, 2018
7.210
7.340
7.040
7.275
2,487,700
+0.07(+0.90%)
Nov 01, 2018
6.700
7.240
6.650
7.210
3,861,090
+0.54(+8.10%)
Oct 31, 2018
6.700
6.730
6.500
6.670
3,284,812
+0.01(+0.15%)
Oct 30, 2018
6.740
6.860
6.530
6.660
3,853,243
+0.03(+0.45%)
Oct 29, 2018
6.300
6.660
6.230
6.630
21,712,488
+0.31(+4.91%)
Oct 26, 2018
6.450
6.570
6.270
6.320
2,718,900
-0.26(-3.95%)
Oct 25, 2018
6.280
6.680
6.250
6.580
3,712,129
+0.16(+2.49%)
Oct 24, 2018
6.500
6.810
6.410
6.420
3,806,396
-0.05(-0.77%)
Oct 23, 2018
6.520
6.670
6.300
6.470
2,993,905
-0.13(-1.97%)
Oct 22, 2018
7.040
7.080
6.570
6.600
2,540,724
-0.43(-6.12%)
Oct 19, 2018
6.930
7.170
6.870
7.030
3,748,100
+0.03(+0.43%)
Oct 18, 2018
7.130
7.200
6.890
7.000
3,695,436
-0.13(-1.82%)
Oct 17, 2018
7.100
7.310
6.860
7.130
5,169,899
+0.42(+6.26%)
Oct 16, 2018
6.240
6.730
6.240
6.710
3,015,923
+0.45(+7.19%)
Oct 15, 2018
6.170
6.350
6.110
6.260
2,113,756
+0.06(+0.97%)
Oct 12, 2018
6.340
6.390
5.960
6.200
2,604,400
-0.14(-2.21%)
Oct 11, 2018
6.290
6.530
6.200
6.340
3,261,304
-0.08(-1.25%)
Oct 10, 2018
6.780
6.820
6.200
6.420
5,194,439
-0.04(-0.62%)
Oct 09, 2018
6.290
6.660
6.290
6.460
4,173,813
+0.14(+2.22%)
Oct 08, 2018
5.980
6.580
5.960
6.320
4,445,369
+0.36(+6.04%)
Oct 05, 2018
5.950
6.190
5.820
5.960
4,941,600
+0.01(+0.17%)
Oct 04, 2018
5.910
6.170
5.560
5.950
7,607,404
+0.26(+4.57%)
Oct 03, 2018
5.670
5.750
5.320
5.690
5,208,398
+0.04(+0.71%)
Oct 02, 2018
5.450
5.690
5.250
5.650
9,966,737
+0.29(+5.41%)
Oct 01, 2018
6.350
6.800
5.310
5.360
28,735,232
-7.62(-58.71%)
Sep 28, 2018
13.05
13.25
12.96
12.98
1,493,300
-0.11(-0.84%)
Sep 27, 2018
13.03
13.25
12.91
13.09
1,295,534
+0.03(+0.23%)
Sep 26, 2018
12.91
13.37
12.66
13.06
1,861,864
+0.22(+1.71%)
Sep 25, 2018
13.09
13.11
12.81
12.84
1,522,946
-0.17(-1.31%)
Sep 24, 2018
13.15
13.37
12.92
13.01
1,762,278
-0.21(-1.59%)
Sep 21, 2018
13.19
13.32
12.95
13.22
3,759,700
+0.00(+0.00%)
Sep 20, 2018
13.38
13.41
13.12
13.22
1,301,221
-0.16(-1.20%)
Sep 19, 2018
13.40
13.70
13.26
13.38
1,188,566
+0.00(+0.00%)
Sep 18, 2018
13.36
13.49
13.19
13.38
1,857,279
+0.09(+0.68%)
Sep 17, 2018
13.68
13.81
13.20
13.29
1,508,361
-0.44(-3.20%)
Sep 14, 2018
13.55
13.78
13.46
13.73
1,157,500
+0.14(+1.03%)
Sep 13, 2018
14.01
14.49
13.20
13.59
2,668,991
-0.49(-3.48%)
Sep 12, 2018
13.59
14.17
13.48
14.08
1,722,621
+0.49(+3.61%)
Sep 11, 2018
13.97
14.25
13.43
13.59
3,445,946
-0.42(-3.00%)
Sep 10, 2018
14.75
15.08
13.68
14.01
2,643,425
-0.78(-5.27%)
Sep 07, 2018
14.71
15.39
14.63
14.79
1,582,500
+0.02(+0.14%)
Sep 06, 2018
15.43
15.48
14.52
14.77
1,859,679
-0.73(-4.71%)
Sep 05, 2018
16.20
16.32
15.40
15.50
3,282,638
-0.55(-3.43%)
Sep 04, 2018
15.61
16.36
15.61
16.05
1,906,166
+0.36(+2.29%)
Aug 31, 2018
15.69
15.69
15.69
0
+0.60(+3.98%)
Aug 30, 2018
14.51
15.97
14.40
15.09
1,657,105
+0.43(+2.93%)
Aug 29, 2018
14.15
14.96
14.15
14.66
1,950,494
+0.41(+2.88%)
Aug 28, 2018
13.94
14.33
13.88
14.25
2,633,355
+0.44(+3.19%)
Aug 27, 2018
14.40
14.82
13.68
13.81
3,073,395
-0.72(-4.96%)
Aug 24, 2018
14.95
15.30
14.30
14.53
3,200,100
-0.40(-2.68%)
Aug 23, 2018
18.36
18.44
13.74
14.93
12,819,580
-3.18(-17.56%)
Aug 22, 2018
17.82
18.40
17.60
18.11
1,566,884
+0.19(+1.06%)
Aug 21, 2018
19.40
19.42
17.84
17.92
2,682,044
-1.56(-8.01%)
Aug 20, 2018
19.10
19.55
18.98
19.48
2,093,359
+0.49(+2.58%)
Aug 17, 2018
19.04
19.29
18.89
18.99
2,256,000
-0.16(-0.84%)
Aug 16, 2018
19.49
19.56
19.09
19.15
1,302,965
-0.16(-0.83%)
Aug 15, 2018
18.97
19.40
18.84
19.31
1,238,313
+0.32(+1.69%)
Aug 14, 2018
18.83
19.02
18.64
18.99
951,741
+0.27(+1.44%)
Aug 13, 2018
18.72
18.95
18.42
18.72
1,146,812
+0.13(+0.70%)
Aug 10, 2018
18.79
19.02
18.45
18.59
1,082,600
-0.23(-1.22%)
Aug 09, 2018
18.70
18.84
18.36
18.82
1,409,713
-0.08(-0.42%)
Aug 08, 2018
19.46
19.65
18.84
18.90
1,343,412
-0.61(-3.13%)
Aug 07, 2018
19.19
19.60
18.89
19.51
1,583,595
+0.48(+2.52%)
Aug 06, 2018
18.25
19.05
18.25
19.03
1,669,750
+0.43(+2.31%)
Aug 03, 2018
18.13
18.64
17.98
18.60
1,276,300
+0.36(+1.97%)
Aug 02, 2018
17.80
18.28
17.43
18.24
2,203,659
+0.30(+1.67%)
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
.