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
Ironwood Pharmaceuti
(NQ:
IRWD
)
6.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2016
11.20
11.33
10.97
11.17
946,157
-0.07(-0.60%)
Aug 30, 2016
11.42
11.52
11.23
11.24
747,729
-0.17(-1.47%)
Aug 29, 2016
11.45
11.52
11.26
11.41
514,922
-0.01(-0.07%)
Aug 26, 2016
11.30
11.57
11.21
11.42
1,016,060
+0.11(+0.96%)
Aug 25, 2016
11.32
11.62
11.09
11.31
1,185,624
+0.00(+0.00%)
Aug 24, 2016
11.71
11.86
11.28
11.31
1,569,612
-0.39(-3.36%)
Aug 23, 2016
11.60
11.73
11.44
11.70
1,157,929
+0.14(+1.23%)
Aug 22, 2016
11.37
11.56
11.33
11.56
804,132
+0.25(+2.22%)
Aug 19, 2016
11.31
11.39
11.26
11.31
857,886
-0.08(-0.74%)
Aug 18, 2016
11.20
11.47
11.20
11.39
1,835,634
+0.17(+1.49%)
Aug 17, 2016
11.11
11.26
10.99
11.22
699,284
+0.07(+0.60%)
Aug 16, 2016
11.26
11.27
11.01
11.16
977,232
-0.13(-1.11%)
Aug 15, 2016
11.27
11.31
11.14
11.28
884,214
+0.09(+0.82%)
Aug 12, 2016
11.15
11.26
10.76
11.19
802,094
+0.02(+0.15%)
Aug 11, 2016
11.06
11.29
10.91
11.17
1,166,597
+0.13(+1.21%)
Aug 10, 2016
10.97
11.16
10.81
11.04
1,417,249
+0.03(+0.30%)
Aug 09, 2016
11.00
11.18
10.75
11.01
1,059,230
+0.02(+0.15%)
Aug 08, 2016
11.16
11.21
10.75
10.99
1,561,789
-0.23(-2.02%)
Aug 05, 2016
11.95
11.98
11.09
11.21
2,150,722
-0.64(-5.44%)
Aug 04, 2016
11.91
12.05
11.76
11.86
1,925,365
-0.07(-0.56%)
Aug 03, 2016
11.52
11.94
11.46
11.93
1,183,202
+0.34(+2.96%)
Aug 02, 2016
11.68
11.89
11.45
11.58
1,511,627
-0.09(-0.79%)
Aug 01, 2016
11.88
12.00
11.63
11.68
2,703,148
-0.16(-1.35%)
Jul 29, 2016
11.97
12.24
11.67
11.83
1,670,526
-0.18(-1.46%)
Jul 28, 2016
12.24
12.38
11.88
12.01
1,635,844
-0.23(-1.85%)
Jul 27, 2016
11.88
12.24
11.88
12.24
993,271
+0.39(+3.25%)
Jul 26, 2016
11.79
12.03
11.73
11.85
813,411
+0.07(+0.57%)
Jul 25, 2016
11.94
12.00
11.62
11.78
1,423,262
-0.17(-1.40%)
Jul 22, 2016
11.66
12.02
11.64
11.95
988,757
+0.36(+3.11%)
Jul 21, 2016
11.69
11.88
11.51
11.59
918,613
-0.06(-0.50%)
Jul 20, 2016
11.41
11.70
11.35
11.65
1,736,373
+0.31(+2.73%)
Jul 19, 2016
11.52
11.67
11.33
11.34
1,257,806
-0.18(-1.60%)
Jul 18, 2016
11.42
11.68
11.41
11.52
1,503,076
+0.13(+1.10%)
Jul 15, 2016
10.64
11.52
10.57
11.40
3,216,667
+0.89(+8.45%)
Jul 14, 2016
10.44
10.57
10.20
10.51
1,330,028
+0.18(+1.70%)
Jul 13, 2016
10.72
10.79
10.30
10.34
1,831,590
-0.35(-3.29%)
Jul 12, 2016
11.13
11.17
10.66
10.69
2,964,882
-0.39(-3.48%)
Jul 11, 2016
11.28
11.31
10.89
11.07
1,358,399
-0.13(-1.12%)
Jul 08, 2016
10.98
11.25
10.83
11.20
1,393,390
+0.21(+1.91%)
Jul 07, 2016
11.01
11.16
10.80
10.99
1,127,602
+0.05(+0.46%)
Jul 05, 2016
10.98
11.10
10.84
10.94
797,580
-0.11(-0.99%)
Jul 01, 2016
10.95
11.05
11.05
11.05
993,766
+0.10(+0.88%)
Jun 30, 2016
10.90
11.03
10.76
10.95
1,373,258
+0.09(+0.81%)
Jun 29, 2016
10.85
10.96
10.59
10.86
1,188,886
+0.14(+1.33%)
Jun 28, 2016
10.43
11.01
10.43
10.72
1,785,020
+0.52(+5.09%)
Jun 27, 2016
10.14
10.44
10.07
10.20
1,601,802
-0.05(-0.49%)
Jun 24, 2016
10.29
10.51
10.08
10.25
2,720,249
-0.59(-5.48%)
Jun 23, 2016
10.67
10.89
10.49
10.85
1,203,303
+0.26(+2.45%)
Jun 22, 2016
10.61
11.03
10.48
10.59
1,525,670
-0.03(-0.32%)
Jun 21, 2016
10.70
10.84
10.45
10.62
1,186,522
-0.03(-0.31%)
Jun 20, 2016
10.65
10.74
10.48
10.65
1,345,271
+0.14(+1.35%)
Jun 17, 2016
10.89
10.89
10.49
10.51
1,835,075
-0.43(-3.90%)
Jun 16, 2016
10.58
10.95
10.55
10.94
988,621
+0.26(+2.43%)
Jun 15, 2016
10.82
10.90
10.65
10.68
773,590
-0.10(-0.93%)
Jun 14, 2016
10.67
11.01
10.54
10.78
1,401,015
+0.10(+0.94%)
Jun 13, 2016
10.70
10.94
10.65
10.68
1,048,212
-0.10(-0.93%)
Jun 10, 2016
10.71
10.94
10.69
10.78
775,834
-0.11(-1.00%)
Jun 09, 2016
10.91
11.11
10.74
10.89
899,189
-0.13(-1.22%)
Jun 08, 2016
10.86
11.06
10.78
11.02
812,015
+0.17(+1.54%)
Jun 07, 2016
11.01
11.01
10.83
10.85
1,108,761
-0.24(-2.19%)
Jun 06, 2016
10.88
11.10
10.72
11.10
1,097,607
+0.25(+2.32%)
Jun 03, 2016
11.01
11.04
10.72
10.85
1,564,602
-0.22(-1.97%)
Jun 02, 2016
10.63
11.06
10.63
11.06
2,470,131
+0.44(+4.10%)
Jun 01, 2016
10.44
10.87
10.44
10.63
1,740,056
+0.17(+1.60%)
May 31, 2016
10.41
10.54
10.35
10.46
1,279,396
+0.09(+0.89%)
May 27, 2016
10.30
10.37
10.37
10.37
941,588
+0.13(+1.23%)
May 26, 2016
10.26
10.36
10.18
10.24
1,386,080
-0.03(-0.33%)
May 25, 2016
10.13
10.39
10.05
10.28
2,066,611
+0.18(+1.74%)
May 24, 2016
9.648
10.12
9.606
10.10
1,479,260
+0.52(+5.42%)
May 23, 2016
9.606
9.774
9.564
9.581
1,418,525
+0.02(+0.18%)
May 20, 2016
9.430
9.569
9.296
9.564
2,383,489
+0.17(+1.78%)
May 19, 2016
9.179
9.456
9.137
9.397
2,469,894
+0.18(+1.91%)
May 18, 2016
9.020
9.305
8.970
9.221
1,126,291
+0.18(+1.94%)
May 17, 2016
8.987
9.129
8.936
9.045
1,452,822
+0.04(+0.47%)
May 16, 2016
8.811
9.112
8.576
9.003
1,323,748
+0.26(+2.97%)
May 13, 2016
8.593
8.911
8.593
8.744
1,153,989
+0.11(+1.26%)
May 12, 2016
8.953
8.953
8.559
8.635
1,540,160
-0.28(-3.10%)
May 11, 2016
9.137
9.347
8.894
8.911
1,897,599
-0.26(-2.83%)
May 10, 2016
9.355
9.363
8.995
9.171
3,734,810
+0.61(+7.14%)
May 09, 2016
8.384
8.693
8.199
8.559
1,181,503
+0.17(+2.00%)
May 06, 2016
8.451
8.559
8.191
8.392
1,474,456
-0.11(-1.28%)
May 05, 2016
8.593
8.601
8.375
8.501
1,614,646
-0.06(-0.68%)
May 04, 2016
8.693
8.945
8.484
8.559
2,660,352
-0.18(-2.11%)
May 03, 2016
8.936
9.045
8.727
8.744
1,532,887
-0.27(-2.97%)
May 02, 2016
8.769
9.020
8.635
9.012
1,167,365
+0.26(+2.97%)
Apr 29, 2016
9.045
9.087
8.735
8.752
1,669,660
-0.32(-3.51%)
Apr 28, 2016
8.786
9.271
8.610
9.070
3,634,345
+0.28(+3.24%)
Apr 27, 2016
8.476
8.995
8.459
8.786
4,451,981
+0.20(+2.34%)
Apr 26, 2016
8.710
9.129
7.588
8.585
12,046,237
-0.50(-5.49%)
Apr 25, 2016
9.070
9.179
8.928
9.083
990,157
+0.00(+0.05%)
Apr 22, 2016
9.087
9.213
8.693
9.079
1,145,625
+0.03(+0.28%)
Apr 21, 2016
8.878
9.054
8.484
9.054
1,268,438
+0.08(+0.93%)
Apr 20, 2016
9.255
9.363
8.626
8.970
1,832,627
-0.27(-2.90%)
Apr 19, 2016
9.732
9.732
9.221
9.238
1,378,873
-0.50(-5.16%)
Apr 18, 2016
9.372
9.765
9.347
9.740
3,057,900
+0.30(+3.19%)
Apr 15, 2016
9.464
9.623
9.372
9.439
1,137,092
-0.07(-0.70%)
Apr 14, 2016
9.564
9.631
9.405
9.506
807,510
-0.06(-0.61%)
Apr 13, 2016
9.615
9.707
9.347
9.564
1,256,729
+0.00(+0.00%)
Apr 12, 2016
9.221
9.648
9.221
9.564
1,421,812
+0.34(+3.63%)
Apr 11, 2016
9.489
9.623
9.137
9.229
1,056,925
-0.22(-2.31%)
Apr 08, 2016
9.732
9.765
9.322
9.447
895,474
-0.14(-1.48%)
Apr 07, 2016
9.791
9.908
9.380
9.590
1,677,339
-0.24(-2.47%)
Apr 06, 2016
9.456
10.03
9.338
9.832
4,375,047
+0.80(+8.80%)
Apr 05, 2016
9.305
9.380
9.028
9.037
1,168,284
-0.37(-3.92%)
Apr 04, 2016
9.430
9.682
9.347
9.405
1,994,110
+0.03(+0.27%)
Apr 01, 2016
9.129
9.430
8.995
9.380
2,137,571
+0.22(+2.38%)
Mar 31, 2016
8.811
9.330
8.735
9.162
2,436,285
+0.39(+4.49%)
Mar 30, 2016
8.794
9.146
8.744
8.769
1,239,822
+0.04(+0.48%)
Mar 29, 2016
8.417
8.735
8.325
8.727
1,350,825
+0.26(+3.07%)
Mar 28, 2016
8.777
8.777
8.459
8.467
885,333
-0.23(-2.69%)
Mar 24, 2016
8.526
8.702
8.702
8.702
795,084
+0.10(+1.17%)
Mar 23, 2016
8.978
9.188
8.601
8.601
1,003,890
-0.45(-5.00%)
Mar 22, 2016
8.442
9.171
8.442
9.054
1,639,317
+0.59(+6.92%)
Mar 21, 2016
8.601
9.003
8.367
8.467
3,106,556
-0.13(-1.46%)
Mar 18, 2016
8.635
8.823
8.509
8.593
3,496,876
+0.05(+0.59%)
Mar 17, 2016
8.652
8.827
8.317
8.543
1,435,451
-0.13(-1.54%)
Mar 16, 2016
8.769
8.786
8.459
8.677
1,245,706
-0.08(-0.96%)
Mar 15, 2016
9.104
9.171
8.752
8.760
1,580,404
-0.38(-4.12%)
Mar 14, 2016
9.020
9.502
8.984
9.137
1,238,913
+0.06(+0.65%)
Mar 11, 2016
8.869
9.091
8.777
9.079
1,998,199
+0.28(+3.14%)
Mar 10, 2016
9.045
9.263
8.760
8.802
1,352,657
-0.21(-2.32%)
Mar 09, 2016
9.263
9.506
8.358
9.012
1,617,631
-0.20(-2.18%)
Mar 08, 2016
9.414
9.464
9.171
9.213
1,954,649
-0.25(-2.65%)
Mar 07, 2016
9.112
9.615
8.786
9.464
2,163,862
+0.32(+3.48%)
Mar 04, 2016
8.953
9.179
8.786
9.146
2,406,331
+0.18(+1.96%)
Mar 03, 2016
8.894
8.995
8.685
8.970
2,027,156
+0.06(+0.66%)
Mar 02, 2016
8.534
8.928
8.371
8.911
3,734,865
+0.34(+3.91%)
Mar 01, 2016
8.166
8.585
8.040
8.576
3,212,212
+0.49(+6.11%)
Feb 29, 2016
8.049
8.132
7.915
8.082
2,313,004
+0.06(+0.73%)
Feb 26, 2016
7.772
8.057
7.714
8.023
1,795,390
+0.32(+4.13%)
Feb 25, 2016
7.412
7.894
7.412
7.705
1,975,727
+0.30(+4.07%)
Feb 24, 2016
7.379
7.437
6.851
7.404
2,681,160
+0.00(+0.00%)
Feb 23, 2016
7.764
8.065
7.362
7.404
3,209,147
-0.39(-5.05%)
Feb 22, 2016
7.638
8.074
7.554
7.797
2,882,852
+0.21(+2.76%)
Feb 19, 2016
7.337
7.621
6.901
7.588
4,133,089
+0.39(+5.47%)
Feb 18, 2016
7.881
7.915
7.136
7.194
3,375,132
-0.14(-1.94%)
Feb 17, 2016
7.295
7.739
7.219
7.337
1,346,404
+0.18(+2.46%)
Feb 16, 2016
7.102
7.178
6.926
7.161
1,260,821
+0.15(+2.15%)
Feb 12, 2016
6.826
7.010
7.010
7.010
1,826,939
+0.24(+3.59%)
Feb 11, 2016
6.491
6.826
6.307
6.767
1,670,060
+0.16(+2.41%)
Feb 10, 2016
6.742
6.910
6.558
6.608
1,835,963
-0.07(-1.00%)
Feb 09, 2016
6.407
6.834
6.290
6.675
1,188,435
+0.14(+2.18%)
Feb 08, 2016
6.993
7.295
6.156
6.533
1,984,184
-0.53(-7.47%)
Feb 05, 2016
7.580
7.688
6.859
7.060
3,768,995
-0.54(-7.16%)
Feb 04, 2016
7.312
7.764
7.173
7.605
2,108,058
+0.26(+3.53%)
Feb 03, 2016
7.446
7.580
6.910
7.345
1,575,850
-0.08(-1.02%)
Feb 02, 2016
7.621
7.797
7.353
7.420
1,303,702
-0.27(-3.49%)
Feb 01, 2016
7.638
7.898
7.487
7.688
1,074,559
-0.04(-0.54%)
Jan 29, 2016
7.764
7.920
7.487
7.730
1,484,168
-0.03(-0.32%)
Jan 28, 2016
7.864
7.940
7.404
7.755
1,590,288
-0.03(-0.32%)
Jan 27, 2016
7.923
8.149
7.747
7.781
847,941
-0.15(-1.90%)
Jan 26, 2016
7.982
8.124
7.588
7.931
980,038
-0.03(-0.42%)
Jan 25, 2016
8.183
8.333
7.848
7.965
1,117,090
-0.30(-3.65%)
Jan 22, 2016
8.434
8.505
8.116
8.266
953,672
-0.05(-0.60%)
Jan 21, 2016
8.250
8.509
8.040
8.317
962,414
+0.05(+0.61%)
Jan 20, 2016
7.931
8.384
7.571
8.266
1,120,570
+0.23(+2.81%)
Jan 19, 2016
8.509
8.585
7.915
8.040
869,632
-0.35(-4.19%)
Jan 15, 2016
8.300
8.392
8.392
8.392
1,542,051
-0.18(-2.15%)
Jan 14, 2016
8.794
8.811
8.333
8.576
2,041,876
-0.17(-1.92%)
Jan 13, 2016
9.263
9.305
8.677
8.744
1,586,106
-0.49(-5.26%)
Jan 12, 2016
8.911
9.414
8.836
9.229
1,933,895
+0.35(+3.96%)
Jan 11, 2016
9.070
9.192
8.635
8.878
1,644,376
-0.17(-1.85%)
Jan 08, 2016
9.028
9.447
8.970
9.045
1,719,632
+0.18(+1.98%)
Jan 07, 2016
9.112
9.263
8.865
8.869
1,340,093
-0.40(-4.34%)
Jan 06, 2016
9.405
9.472
9.162
9.271
1,113,721
-0.27(-2.81%)
Jan 05, 2016
9.305
9.564
9.280
9.539
1,168,798
+0.27(+2.89%)
Jan 04, 2016
9.573
9.665
9.229
9.271
1,573,234
-0.44(-4.49%)
Dec 31, 2015
9.925
9.707
9.707
9.707
659,207
-0.21(-2.15%)
Dec 30, 2015
10.11
10.25
9.648
9.920
925,760
-0.18(-1.78%)
Dec 29, 2015
9.707
10.12
9.682
10.10
854,118
+0.43(+4.42%)
Dec 28, 2015
9.690
9.757
9.514
9.673
662,910
-0.04(-0.43%)
Dec 24, 2015
9.774
9.715
9.715
9.715
270,082
-0.07(-0.68%)
Dec 23, 2015
9.782
9.816
9.657
9.782
771,207
+0.03(+0.34%)
Dec 22, 2015
9.749
9.782
9.585
9.749
787,848
+0.05(+0.52%)
Dec 21, 2015
9.874
9.933
9.623
9.698
909,152
-0.15(-1.53%)
Dec 18, 2015
9.497
10.16
8.631
9.849
5,083,795
+0.35(+3.70%)
Dec 17, 2015
9.397
9.539
9.162
9.497
2,048,139
+0.12(+1.25%)
Dec 16, 2015
9.288
9.456
9.263
9.380
2,096,344
+0.17(+1.82%)
Dec 15, 2015
9.246
9.414
9.188
9.213
1,939,704
+0.01(+0.09%)
Dec 14, 2015
9.129
9.330
9.112
9.204
1,539,493
+0.11(+1.20%)
Dec 11, 2015
9.397
9.472
9.062
9.095
1,258,406
-0.37(-3.89%)
Dec 10, 2015
9.414
9.598
9.372
9.464
1,043,990
+0.03(+0.36%)
Dec 09, 2015
9.682
9.690
9.255
9.430
848,314
-0.33(-3.35%)
Dec 08, 2015
9.631
9.824
9.564
9.757
1,488,643
+0.04(+0.43%)
Dec 07, 2015
10.00
10.00
9.707
9.715
851,184
-0.31(-3.09%)
Dec 04, 2015
9.757
10.03
9.723
10.03
735,210
+0.26(+2.66%)
Dec 03, 2015
10.15
10.21
9.765
9.765
901,290
-0.35(-3.48%)
Dec 02, 2015
10.37
10.40
10.10
10.12
722,447
-0.25(-2.42%)
Dec 01, 2015
10.29
10.39
10.01
10.37
1,529,395
+0.15(+1.47%)
Nov 30, 2015
10.32
10.47
10.19
10.22
1,334,710
-0.05(-0.49%)
Nov 27, 2015
10.23
10.39
10.23
10.27
328,607
+0.00(+0.00%)
Nov 25, 2015
10.26
10.27
10.27
10.27
751,623
+0.01(+0.08%)
Nov 24, 2015
10.28
10.38
10.18
10.26
690,640
-0.04(-0.41%)
Nov 23, 2015
10.28
10.57
10.25
10.30
817,238
-0.03(-0.24%)
Nov 20, 2015
10.37
10.43
10.21
10.33
1,214,141
+0.03(+0.33%)
Nov 19, 2015
10.38
10.44
10.15
10.29
916,230
-0.13(-1.21%)
Nov 18, 2015
10.20
10.42
10.16
10.42
1,392,008
+0.23(+2.30%)
Nov 17, 2015
10.11
10.30
9.874
10.18
1,079,836
+0.13(+1.25%)
Nov 16, 2015
9.908
10.20
9.899
10.06
1,634,428
+0.12(+1.18%)
Nov 13, 2015
9.514
9.971
9.497
9.941
1,561,109
+0.36(+3.76%)
Nov 12, 2015
9.539
9.682
9.472
9.581
1,207,980
-0.01(-0.09%)
Nov 11, 2015
9.673
9.841
9.481
9.590
1,413,354
-0.03(-0.26%)
Nov 10, 2015
9.506
9.623
9.288
9.615
891,721
+0.11(+1.15%)
Nov 09, 2015
9.631
9.640
9.405
9.506
1,245,346
-0.11(-1.13%)
Nov 06, 2015
9.271
9.648
9.146
9.615
2,147,834
+0.29(+3.10%)
Nov 05, 2015
9.456
9.771
9.062
9.326
953,190
-0.14(-1.46%)
Nov 04, 2015
8.693
9.598
8.501
9.464
2,059,057
-0.17(-1.74%)
Nov 03, 2015
9.757
9.887
9.422
9.631
1,992,279
+0.05(+0.52%)
Nov 02, 2015
9.573
9.866
9.514
9.581
2,783,950
+0.07(+0.70%)
Oct 30, 2015
9.397
9.598
9.313
9.514
1,461,852
+0.13(+1.43%)
Oct 29, 2015
9.858
9.933
9.280
9.380
2,304,939
-0.48(-4.84%)
Oct 28, 2015
9.548
9.866
9.322
9.858
1,993,059
+0.31(+3.25%)
Oct 27, 2015
9.263
9.564
9.246
9.548
983,325
+0.28(+3.07%)
Oct 26, 2015
9.330
9.770
9.221
9.263
1,124,910
-0.12(-1.25%)
Oct 23, 2015
9.732
9.891
9.343
9.380
1,943,200
-0.31(-3.20%)
Oct 22, 2015
9.673
9.816
9.414
9.690
1,803,550
+0.06(+0.61%)
Oct 21, 2015
9.497
9.740
9.263
9.631
1,404,916
+0.22(+2.31%)
Oct 20, 2015
9.573
9.623
9.271
9.414
1,210,025
-0.17(-1.75%)
Oct 19, 2015
9.682
9.832
9.296
9.581
1,474,585
-0.08(-0.87%)
Oct 16, 2015
9.590
9.765
9.472
9.665
1,375,199
+0.07(+0.70%)
Oct 15, 2015
9.079
9.598
9.020
9.598
1,879,046
+0.52(+5.72%)
Oct 14, 2015
9.062
9.330
8.920
9.079
1,367,906
+0.10(+1.12%)
Oct 13, 2015
9.313
9.514
8.978
8.978
1,937,553
-0.36(-3.86%)
Oct 12, 2015
9.531
9.623
9.162
9.338
1,064,747
-0.18(-1.85%)
Oct 09, 2015
9.347
9.673
9.238
9.514
1,895,120
+0.20(+2.16%)
Oct 08, 2015
9.389
9.514
9.079
9.313
1,708,923
-0.05(-0.54%)
Oct 07, 2015
9.539
9.690
9.146
9.363
1,791,730
-0.06(-0.62%)
Oct 06, 2015
9.280
9.539
9.087
9.422
3,628,975
+0.11(+1.17%)
Oct 05, 2015
9.221
9.531
9.003
9.313
1,888,411
+0.04(+0.45%)
Oct 02, 2015
8.618
9.288
8.568
9.271
1,503,698
+0.51(+5.83%)
Oct 01, 2015
8.710
8.769
8.417
8.760
2,328,306
+0.03(+0.38%)
Sep 30, 2015
8.317
8.777
8.317
8.727
1,765,812
+0.49(+6.00%)
Sep 29, 2015
8.375
8.794
8.183
8.233
2,127,585
-0.13(-1.60%)
Sep 28, 2015
8.618
8.735
8.325
8.367
2,154,370
-0.28(-3.20%)
Sep 25, 2015
9.162
9.238
8.375
8.643
2,371,789
-0.40(-4.44%)
Sep 24, 2015
9.129
9.213
8.786
9.045
1,155,189
-0.12(-1.28%)
Sep 23, 2015
9.271
9.430
9.054
9.162
1,025,415
-0.07(-0.73%)
Sep 22, 2015
9.263
9.497
9.079
9.229
2,008,630
-0.16(-1.69%)
Sep 21, 2015
9.858
9.992
9.280
9.389
2,690,189
-0.38(-3.86%)
Sep 18, 2015
9.774
9.941
9.665
9.765
2,108,531
-0.15(-1.52%)
Sep 17, 2015
9.556
9.958
9.531
9.916
1,672,222
+0.33(+3.41%)
Sep 16, 2015
9.598
9.740
9.405
9.590
1,037,582
-0.03(-0.26%)
Sep 15, 2015
9.724
9.791
9.569
9.615
762,084
-0.11(-1.12%)
Sep 14, 2015
9.807
9.866
9.430
9.724
844,883
-0.01(-0.09%)
Sep 11, 2015
9.213
9.749
9.146
9.732
1,652,472
+0.42(+4.50%)
Sep 10, 2015
9.255
9.389
9.188
9.313
997,957
+0.04(+0.45%)
Sep 09, 2015
9.581
9.623
9.246
9.271
1,376,913
-0.25(-2.64%)
Sep 08, 2015
9.405
9.539
9.229
9.523
1,623,191
+0.28(+2.99%)
Sep 04, 2015
8.819
9.246
9.246
9.246
2,105,619
+0.30(+3.37%)
Sep 03, 2015
9.363
9.363
8.928
8.945
1,295,522
-0.36(-3.87%)
Sep 02, 2015
9.347
9.397
9.062
9.305
1,536,892
+0.09(+1.00%)
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
.