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
Corcept Therapeutics
(NQ:
CORT
)
30.17
-1.04 (-3.33%)
Official Closing Price
Updated: 4:15 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, 2017
12.20
12.53
12.15
12.47
851,537
+0.30(+2.47%)
Jul 28, 2017
12.07
12.25
11.88
12.17
572,136
+0.05(+0.41%)
Jul 27, 2017
12.24
12.65
11.92
12.12
710,980
-0.08(-0.66%)
Jul 26, 2017
12.30
12.34
12.03
12.20
662,746
-0.14(-1.13%)
Jul 25, 2017
12.61
12.61
12.13
12.34
778,719
-0.19(-1.52%)
Jul 24, 2017
13.00
13.10
12.00
12.53
1,239,994
-0.44(-3.39%)
Jul 21, 2017
13.00
13.16
12.80
12.97
660,723
+0.02(+0.15%)
Jul 20, 2017
13.22
12.63
12.95
953,569
+0.07(+0.54%)
Jul 19, 2017
12.50
13.25
12.37
12.88
1,915,343
+0.47(+3.79%)
Jul 18, 2017
12.30
12.54
12.28
12.41
579,357
+0.25(+2.06%)
Jul 17, 2017
12.30
12.35
12.01
12.16
451,578
-0.15(-1.22%)
Jul 14, 2017
12.38
12.50
12.20
12.31
280,812
-0.04(-0.32%)
Jul 13, 2017
12.51
12.56
12.17
12.35
626,722
-0.08(-0.64%)
Jul 12, 2017
12.26
12.50
12.10
12.43
685,286
+0.24(+1.97%)
Jul 11, 2017
12.02
12.44
12.01
12.19
656,047
+0.17(+1.41%)
Jul 10, 2017
12.01
12.07
11.83
12.02
433,214
-0.01(-0.08%)
Jul 07, 2017
11.95
12.06
11.86
12.03
534,970
+0.13(+1.09%)
Jul 06, 2017
11.87
12.00
11.53
11.90
483,751
-0.09(-0.75%)
Jul 05, 2017
11.98
12.14
11.95
11.99
527,913
+0.03(+0.25%)
Jul 03, 2017
12.00
11.75
11.96
200,508
+0.16(+1.36%)
Jun 30, 2017
11.97
12.00
11.78
11.80
484,650
-0.15(-1.26%)
Jun 29, 2017
11.98
12.00
11.50
11.95
612,666
-0.03(-0.25%)
Jun 28, 2017
11.76
12.10
11.62
11.98
811,465
+0.29(+2.48%)
Jun 27, 2017
12.36
12.41
11.67
11.69
750,759
-0.67(-5.42%)
Jun 26, 2017
12.67
12.74
12.33
12.36
1,247,884
-0.17(-1.36%)
Jun 23, 2017
12.55
12.53
2,816,694
+0.44(+3.64%)
Jun 22, 2017
12.06
12.57
12.03
12.09
818,830
+0.02(+0.17%)
Jun 21, 2017
11.34
12.12
11.22
12.07
964,898
+0.84(+7.48%)
Jun 20, 2017
10.98
11.37
10.92
11.23
591,521
+0.27(+2.46%)
Jun 19, 2017
10.75
11.19
10.71
10.96
528,514
+0.30(+2.81%)
Jun 16, 2017
10.59
10.81
10.49
10.66
1,438,238
-0.03(-0.28%)
Jun 15, 2017
10.50
10.76
10.40
10.69
656,997
+0.14(+1.33%)
Jun 14, 2017
10.89
10.90
10.49
10.55
1,276,270
-0.33(-3.03%)
Jun 13, 2017
11.02
11.16
10.63
10.88
866,500
-0.09(-0.82%)
Jun 12, 2017
11.47
11.71
10.93
10.97
1,177,090
-0.55(-4.77%)
Jun 09, 2017
11.58
11.80
11.36
11.52
1,023,190
+0.01(+0.09%)
Jun 08, 2017
11.76
11.82
11.25
11.51
2,082,201
-0.97(-7.77%)
Jun 07, 2017
12.14
12.51
11.96
12.48
911,702
+0.32(+2.63%)
Jun 06, 2017
12.00
12.23
11.83
12.16
720,909
+0.16(+1.33%)
Jun 05, 2017
12.02
12.02
11.65
12.00
845,494
-0.02(-0.17%)
Jun 02, 2017
11.53
12.08
11.48
12.02
790,892
+0.52(+4.52%)
Jun 01, 2017
11.32
11.67
11.12
11.50
795,073
+0.19(+1.68%)
May 31, 2017
11.49
11.83
11.12
11.31
3,194,487
-0.18(-1.57%)
May 30, 2017
12.27
12.49
11.49
11.49
1,124,546
-0.80(-6.51%)
May 26, 2017
11.78
12.36
11.78
12.29
1,264,095
+0.63(+5.40%)
May 25, 2017
12.26
12.34
11.41
11.66
971,137
-0.47(-3.87%)
May 24, 2017
11.85
12.40
11.77
12.13
1,603,795
+0.27(+2.28%)
May 23, 2017
11.96
12.03
11.67
11.86
727,599
-0.03(-0.25%)
May 22, 2017
11.86
12.23
11.64
11.89
1,209,725
+0.11(+0.93%)
May 19, 2017
11.47
11.89
11.43
11.78
1,410,167
+0.37(+3.24%)
May 18, 2017
10.56
11.49
10.41
11.41
1,491,479
+0.83(+7.84%)
May 17, 2017
10.71
10.96
10.48
10.58
883,786
-0.28(-2.58%)
May 16, 2017
10.68
10.87
10.57
10.86
520,409
+0.18(+1.69%)
May 15, 2017
10.62
10.92
10.62
10.68
760,856
+0.21(+2.01%)
May 12, 2017
10.05
10.51
9.920
10.47
826,110
+0.43(+4.28%)
May 11, 2017
9.900
10.20
9.900
10.04
825,904
+0.14(+1.41%)
May 10, 2017
10.22
10.25
9.870
9.900
929,987
-0.35(-3.41%)
May 09, 2017
9.610
10.50
9.590
10.25
1,773,958
+0.96(+10.39%)
May 08, 2017
9.340
9.420
9.240
9.285
548,227
-0.12(-1.22%)
May 05, 2017
9.770
9.910
9.390
9.400
674,649
-0.34(-3.49%)
May 04, 2017
9.680
9.840
9.525
9.740
861,856
+0.09(+0.93%)
May 03, 2017
9.050
9.690
9.050
9.650
1,182,824
+0.58(+6.39%)
May 02, 2017
10.53
10.53
8.995
9.070
2,229,454
-0.60(-6.20%)
May 01, 2017
9.560
9.820
9.560
9.670
1,314,266
+0.13(+1.36%)
Apr 28, 2017
9.320
9.655
9.320
9.540
851,536
+0.20(+2.14%)
Apr 27, 2017
9.270
9.420
9.210
9.340
571,416
+0.08(+0.86%)
Apr 26, 2017
9.380
9.440
9.190
9.260
752,428
-0.01(-0.11%)
Apr 25, 2017
9.250
9.430
9.220
9.270
893,893
+0.07(+0.76%)
Apr 24, 2017
9.210
9.470
9.135
9.200
737,450
+0.09(+0.99%)
Apr 21, 2017
10.00
10.01
8.900
9.110
2,831,857
-0.88(-8.81%)
Apr 20, 2017
10.16
10.26
9.860
9.990
1,039,345
-0.09(-0.89%)
Apr 19, 2017
10.84
10.89
9.950
10.08
1,542,641
-0.74(-6.84%)
Apr 18, 2017
11.17
11.24
10.69
10.82
666,546
-0.28(-2.52%)
Apr 17, 2017
10.64
11.16
10.64
11.10
924,908
+0.48(+4.52%)
Apr 13, 2017
10.47
10.74
10.47
10.62
472,790
+0.14(+1.34%)
Apr 12, 2017
10.52
10.66
10.45
10.48
453,515
-0.02(-0.19%)
Apr 11, 2017
10.66
10.85
10.48
10.50
478,329
-0.18(-1.69%)
Apr 10, 2017
10.73
10.92
10.56
10.68
473,383
+0.03(+0.28%)
Apr 07, 2017
10.60
10.71
10.48
10.65
1,115,477
+0.06(+0.57%)
Apr 06, 2017
10.56
10.75
10.36
10.59
1,031,292
+0.02(+0.19%)
Apr 05, 2017
11.15
11.24
10.57
10.57
990,323
-0.56(-5.03%)
Apr 04, 2017
10.85
11.24
10.85
11.13
737,052
+0.30(+2.77%)
Apr 03, 2017
11.00
11.00
10.64
10.83
803,872
-0.13(-1.19%)
Mar 31, 2017
11.30
11.40
10.95
10.96
1,242,639
-0.42(-3.69%)
Mar 30, 2017
11.23
11.45
11.12
11.38
777,393
+0.11(+0.98%)
Mar 29, 2017
11.26
11.58
11.19
11.27
1,396,577
+0.08(+0.71%)
Mar 28, 2017
10.67
11.19
10.65
11.19
1,283,998
+0.54(+5.07%)
Mar 27, 2017
9.980
10.69
9.810
10.65
1,009,259
+0.53(+5.24%)
Mar 24, 2017
9.980
10.25
9.880
10.12
597,845
+0.13(+1.30%)
Mar 23, 2017
9.900
10.07
9.900
9.990
565,142
+0.03(+0.25%)
Mar 22, 2017
10.05
10.24
9.810
9.965
676,962
-0.05(-0.55%)
Mar 21, 2017
10.43
10.53
9.890
10.02
1,189,516
-0.37(-3.56%)
Mar 20, 2017
9.800
10.45
9.760
10.39
1,015,565
+0.49(+4.95%)
Mar 17, 2017
9.700
9.970
9.610
9.900
1,712,459
+0.02(+0.20%)
Mar 16, 2017
10.25
10.39
9.850
9.880
1,173,795
-0.33(-3.23%)
Mar 15, 2017
10.09
10.36
10.09
10.21
1,170,543
+0.28(+2.82%)
Mar 14, 2017
10.70
10.75
9.550
9.930
1,868,218
-0.84(-7.80%)
Mar 13, 2017
11.23
11.40
10.60
10.77
1,840,116
-0.10(-0.92%)
Mar 10, 2017
10.14
10.96
9.910
10.87
1,609,760
+0.92(+9.25%)
Mar 09, 2017
9.740
10.04
9.590
9.950
739,424
+0.23(+2.37%)
Mar 08, 2017
9.460
10.10
9.460
9.720
1,723,501
+0.29(+3.08%)
Mar 07, 2017
9.210
9.590
9.210
9.430
698,473
+0.16(+1.73%)
Mar 06, 2017
9.950
9.990
9.155
9.270
949,236
-0.47(-4.83%)
Mar 03, 2017
9.510
9.820
9.510
9.740
624,822
+0.22(+2.36%)
Mar 02, 2017
9.310
9.660
9.310
9.515
679,525
+0.21(+2.20%)
Mar 01, 2017
9.070
9.390
8.900
9.310
997,642
+0.32(+3.56%)
Feb 28, 2017
9.020
9.150
8.900
8.990
808,817
-0.04(-0.44%)
Feb 27, 2017
8.840
9.320
8.840
9.030
1,033,195
+0.18(+2.03%)
Feb 24, 2017
8.570
8.870
8.500
8.850
434,606
+0.20(+2.31%)
Feb 23, 2017
8.500
8.725
8.370
8.650
895,595
+0.14(+1.65%)
Feb 22, 2017
8.300
8.600
8.190
8.510
1,437,601
+0.27(+3.28%)
Feb 21, 2017
8.310
8.450
8.140
8.240
290,450
-0.05(-0.66%)
Feb 17, 2017
8.295
8.295
8.295
0
-0.05(-0.66%)
Feb 16, 2017
8.380
8.500
8.270
8.350
339,286
-0.12(-1.42%)
Feb 15, 2017
8.230
8.490
8.230
8.470
367,313
+0.27(+3.29%)
Feb 14, 2017
8.410
8.483
8.175
8.200
378,690
-0.26(-3.07%)
Feb 13, 2017
8.350
8.460
8.250
8.460
587,252
+0.19(+2.30%)
Feb 10, 2017
8.100
8.290
8.070
8.270
600,531
+0.16(+1.97%)
Feb 09, 2017
7.870
8.200
7.860
8.110
640,220
+0.26(+3.31%)
Feb 08, 2017
7.680
7.930
7.580
7.850
471,673
+0.09(+1.16%)
Feb 07, 2017
7.800
7.930
7.650
7.760
455,461
+0.00(+0.00%)
Feb 06, 2017
7.910
8.110
7.720
7.760
659,920
-0.21(-2.63%)
Feb 03, 2017
7.610
7.980
7.520
7.970
709,734
+0.43(+5.70%)
Feb 02, 2017
7.450
7.870
7.260
7.540
1,119,482
+0.32(+4.43%)
Feb 01, 2017
7.020
7.325
7.020
7.220
721,623
+0.11(+1.55%)
Jan 31, 2017
7.190
7.350
6.700
7.110
1,388,426
-0.29(-3.92%)
Jan 30, 2017
7.530
7.530
7.270
7.400
548,157
-0.11(-1.46%)
Jan 27, 2017
7.390
7.540
7.320
7.510
329,658
+0.11(+1.49%)
Jan 26, 2017
7.600
7.630
7.370
7.400
554,899
-0.20(-2.63%)
Jan 25, 2017
7.260
7.630
7.126
7.600
728,370
+0.33(+4.54%)
Jan 24, 2017
7.200
7.300
6.870
7.270
558,066
+0.03(+0.41%)
Jan 23, 2017
7.370
7.445
7.200
7.240
378,787
-0.16(-2.16%)
Jan 20, 2017
7.560
7.650
7.400
7.400
259,907
-0.20(-2.63%)
Jan 19, 2017
7.710
7.860
7.600
7.600
285,564
-0.12(-1.55%)
Jan 18, 2017
7.780
7.820
7.630
7.720
309,559
-0.03(-0.39%)
Jan 17, 2017
8.080
8.205
7.730
7.750
744,617
-0.42(-5.14%)
Jan 13, 2017
8.170
8.170
8.170
0
+0.01(+0.12%)
Jan 12, 2017
8.120
8.210
7.880
8.160
376,445
+0.04(+0.49%)
Jan 11, 2017
8.350
8.400
7.950
8.120
591,828
-0.24(-2.87%)
Jan 10, 2017
8.170
8.390
8.050
8.360
665,140
+0.23(+2.83%)
Jan 09, 2017
7.890
8.180
7.770
8.130
680,954
+0.28(+3.57%)
Jan 06, 2017
7.840
7.875
7.700
7.850
501,742
+0.04(+0.51%)
Jan 05, 2017
7.580
7.849
7.560
7.810
513,826
+0.21(+2.76%)
Jan 04, 2017
7.380
7.610
7.320
7.600
671,310
+0.24(+3.26%)
Jan 03, 2017
7.290
7.410
7.200
7.360
797,101
+0.10(+1.38%)
Dec 30, 2016
7.260
7.260
7.260
0
-0.03(-0.41%)
Dec 29, 2016
7.600
7.600
7.264
7.290
600,750
-0.34(-4.46%)
Dec 28, 2016
7.910
7.947
7.575
7.630
344,408
-0.23(-2.93%)
Dec 27, 2016
8.090
8.160
7.850
7.860
309,737
-0.26(-3.20%)
Dec 23, 2016
8.120
8.120
8.120
0
+0.21(+2.65%)
Dec 22, 2016
7.930
8.010
7.770
7.910
590,064
-0.02(-0.25%)
Dec 21, 2016
8.300
8.300
7.920
7.930
799,987
-0.40(-4.80%)
Dec 20, 2016
8.320
8.500
7.785
8.330
1,186,184
-0.14(-1.65%)
Dec 19, 2016
8.410
8.540
8.390
8.470
374,968
+0.11(+1.32%)
Dec 16, 2016
8.520
8.565
8.240
8.360
2,988,938
-0.15(-1.76%)
Dec 15, 2016
8.310
8.560
8.310
8.510
869,897
+0.24(+2.90%)
Dec 14, 2016
8.300
8.415
8.180
8.270
574,777
+0.03(+0.36%)
Dec 13, 2016
8.500
8.580
8.144
8.240
573,451
-0.23(-2.72%)
Dec 12, 2016
8.500
8.690
8.420
8.470
896,922
+0.19(+2.29%)
Dec 09, 2016
7.990
8.470
7.990
8.280
864,016
+0.37(+4.68%)
Dec 08, 2016
7.900
7.990
7.830
7.910
805,510
-0.06(-0.75%)
Dec 07, 2016
8.170
8.200
7.680
7.970
584,746
-0.15(-1.85%)
Dec 06, 2016
8.060
8.280
7.860
8.120
627,227
+0.12(+1.50%)
Dec 05, 2016
8.040
8.240
7.910
8.000
595,756
+0.00(+0.00%)
Dec 02, 2016
7.900
8.140
7.580
8.000
1,006,195
+0.05(+0.63%)
Dec 01, 2016
8.400
8.470
7.890
7.950
716,277
-0.44(-5.24%)
Nov 30, 2016
8.430
8.645
8.320
8.390
1,017,569
-0.04(-0.47%)
Nov 29, 2016
9.000
9.000
8.400
8.430
1,785,222
-0.66(-7.26%)
Nov 28, 2016
9.160
9.210
8.830
9.090
558,893
-0.09(-0.98%)
Nov 25, 2016
9.300
9.540
9.105
9.180
357,529
-0.11(-1.18%)
Nov 23, 2016
9.290
9.290
9.290
0
+0.24(+2.65%)
Nov 22, 2016
9.350
9.380
8.900
9.050
819,265
-0.30(-3.21%)
Nov 21, 2016
9.450
9.500
9.290
9.350
654,294
-0.10(-1.06%)
Nov 18, 2016
9.620
9.680
9.370
9.450
890,476
-0.11(-1.15%)
Nov 17, 2016
9.530
9.810
9.530
9.560
1,230,062
+0.10(+1.06%)
Nov 16, 2016
9.590
9.590
9.200
9.460
786,413
-0.05(-0.53%)
Nov 15, 2016
9.720
9.810
8.960
9.510
1,181,909
-0.23(-2.36%)
Nov 14, 2016
9.900
10.00
9.660
9.740
1,590,738
+0.02(+0.21%)
Nov 11, 2016
8.990
9.830
8.700
9.720
1,803,218
+0.86(+9.71%)
Nov 10, 2016
8.640
9.040
8.560
8.860
1,610,338
+0.54(+6.49%)
Nov 09, 2016
8.140
8.390
8.080
8.320
1,531,659
+0.18(+2.21%)
Nov 08, 2016
8.200
8.210
8.000
8.140
505,072
-0.06(-0.73%)
Nov 07, 2016
8.170
8.250
8.038
8.200
733,744
+0.18(+2.24%)
Nov 04, 2016
7.790
8.090
7.767
8.020
914,994
+0.13(+1.65%)
Nov 03, 2016
7.600
8.190
7.550
7.890
1,574,210
+0.38(+5.06%)
Nov 02, 2016
7.000
7.600
6.910
7.510
1,511,018
+0.59(+8.53%)
Nov 01, 2016
6.970
6.975
6.800
6.920
397,347
-0.02(-0.29%)
Oct 31, 2016
6.970
6.970
6.780
6.940
460,373
+0.03(+0.43%)
Oct 28, 2016
6.890
6.950
6.680
6.910
276,613
-0.01(-0.14%)
Oct 27, 2016
7.080
7.100
6.890
6.920
246,354
-0.09(-1.28%)
Oct 26, 2016
7.060
7.180
6.970
7.010
310,059
-0.07(-0.99%)
Oct 25, 2016
7.040
7.120
6.900
7.080
609,931
+0.07(+1.00%)
Oct 24, 2016
6.940
7.095
6.900
7.010
408,096
+0.07(+1.01%)
Oct 21, 2016
6.820
6.960
6.710
6.940
425,860
+0.06(+0.87%)
Oct 20, 2016
6.720
6.890
6.686
6.880
511,297
+0.16(+2.38%)
Oct 19, 2016
6.500
6.780
6.410
6.720
535,051
+0.22(+3.38%)
Oct 18, 2016
6.470
6.540
6.430
6.500
186,467
+0.10(+1.56%)
Oct 17, 2016
6.220
6.420
6.110
6.400
232,020
+0.14(+2.24%)
Oct 14, 2016
6.380
6.390
6.130
6.260
341,336
-0.10(-1.57%)
Oct 13, 2016
6.280
6.470
6.280
6.360
173,630
+0.04(+0.63%)
Oct 12, 2016
6.450
6.480
6.301
6.320
139,037
-0.12(-1.86%)
Oct 11, 2016
6.730
6.730
6.370
6.440
247,622
-0.27(-4.02%)
Oct 10, 2016
6.610
6.900
6.590
6.710
431,470
+0.13(+1.98%)
Oct 07, 2016
6.530
6.610
6.470
6.580
219,734
+0.03(+0.46%)
Oct 06, 2016
6.650
6.695
6.410
6.550
319,511
-0.14(-2.09%)
Oct 05, 2016
6.880
6.880
6.640
6.690
384,030
-0.09(-1.33%)
Oct 04, 2016
6.700
6.805
6.530
6.780
442,376
+0.10(+1.50%)
Oct 03, 2016
6.310
6.690
6.300
6.680
363,544
+0.18(+2.77%)
Sep 30, 2016
6.300
6.550
6.260
6.500
580,965
+0.20(+3.17%)
Sep 29, 2016
6.460
6.480
6.240
6.300
296,231
-0.20(-3.08%)
Sep 28, 2016
6.530
6.660
6.460
6.500
276,494
-0.05(-0.76%)
Sep 27, 2016
6.500
6.600
6.390
6.550
357,460
+0.05(+0.77%)
Sep 26, 2016
6.600
6.720
6.450
6.500
270,369
+0.01(+0.15%)
Sep 23, 2016
6.480
6.560
6.360
6.490
301,279
+0.00(+0.00%)
Sep 22, 2016
6.250
6.600
6.200
6.490
610,004
+0.27(+4.34%)
Sep 21, 2016
5.950
6.250
5.940
6.220
430,367
+0.26(+4.36%)
Sep 20, 2016
6.000
6.090
6.000
5.960
299,705
-0.03(-0.50%)
Sep 19, 2016
5.780
6.000
5.770
5.990
468,917
+0.23(+3.99%)
Sep 16, 2016
5.780
5.800
5.680
5.760
1,075,474
+0.01(+0.17%)
Sep 15, 2016
5.760
5.800
5.700
5.750
262,736
+0.00(+0.00%)
Sep 14, 2016
5.730
5.850
5.680
5.750
223,305
+0.01(+0.17%)
Sep 13, 2016
5.660
5.750
5.560
5.740
200,538
-0.01(-0.17%)
Sep 12, 2016
5.420
5.750
5.420
5.750
232,983
+0.27(+4.93%)
Sep 09, 2016
5.630
5.690
5.470
5.480
166,215
-0.22(-3.86%)
Sep 08, 2016
5.750
5.750
5.650
5.700
151,251
-0.01(-0.18%)
Sep 07, 2016
5.490
5.730
5.456
5.710
264,103
+0.23(+4.20%)
Sep 06, 2016
5.350
5.500
5.310
5.480
208,407
+0.17(+3.20%)
Sep 02, 2016
5.380
5.310
5.310
5.310
101,100
-0.04(-0.75%)
Sep 01, 2016
5.330
5.450
5.240
5.350
133,962
+0.02(+0.38%)
Aug 31, 2016
5.420
5.420
5.310
5.330
268,760
-0.08(-1.48%)
Aug 30, 2016
5.390
5.490
5.350
5.410
226,396
+0.01(+0.19%)
Aug 29, 2016
5.530
5.530
5.390
5.400
130,773
-0.10(-1.82%)
Aug 26, 2016
5.440
5.550
5.370
5.500
120,082
+0.05(+0.92%)
Aug 25, 2016
5.500
5.650
5.410
5.450
132,895
-0.05(-0.91%)
Aug 24, 2016
5.640
5.820
5.490
5.500
222,585
-0.14(-2.48%)
Aug 23, 2016
5.640
5.750
5.576
5.640
247,368
-0.01(-0.18%)
Aug 22, 2016
5.510
5.660
5.480
5.650
278,839
+0.12(+2.17%)
Aug 19, 2016
5.610
5.634
5.350
5.530
325,690
-0.09(-1.60%)
Aug 18, 2016
5.690
5.760
5.570
5.620
253,569
-0.07(-1.23%)
Aug 17, 2016
5.700
5.790
5.650
5.690
184,044
+0.00(+0.00%)
Aug 16, 2016
5.760
5.770
5.660
5.690
186,567
-0.12(-2.07%)
Aug 15, 2016
5.770
5.900
5.730
5.810
345,048
+0.04(+0.69%)
Aug 12, 2016
5.780
5.850
5.710
5.770
123,868
-0.05(-0.86%)
Aug 11, 2016
5.700
5.840
5.690
5.820
283,087
+0.14(+2.46%)
Aug 10, 2016
6.050
6.160
5.600
5.680
392,124
-0.37(-6.12%)
Aug 09, 2016
5.790
6.130
5.750
6.050
725,195
+0.22(+3.77%)
Aug 08, 2016
5.820
5.870
5.730
5.830
216,307
-0.01(-0.17%)
Aug 05, 2016
5.750
5.870
5.680
5.840
395,882
+0.13(+2.28%)
Aug 04, 2016
5.900
5.910
5.680
5.710
386,995
-0.16(-2.73%)
Aug 03, 2016
5.710
5.950
5.550
5.870
399,228
+0.32(+5.77%)
Aug 02, 2016
5.810
5.900
5.530
5.550
291,517
-0.22(-3.81%)
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
.