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 (%)
Aug 31, 2017
32.84
33.00
32.77
32.90
1,491,958
+0.07(+0.21%)
Aug 30, 2017
32.57
32.86
32.54
32.83
3,185,235
+0.21(+0.64%)
Aug 29, 2017
32.53
32.72
32.35
32.62
1,101,094
+0.13(+0.40%)
Aug 28, 2017
32.45
32.59
32.42
32.49
2,386,984
-0.01(-0.03%)
Aug 25, 2017
32.69
32.36
32.50
1,287,079
+0.14(+0.43%)
Aug 24, 2017
32.33
32.47
32.31
32.36
3,008,340
+0.04(+0.12%)
Aug 23, 2017
32.55
32.58
32.30
32.32
2,025,177
-0.20(-0.62%)
Aug 22, 2017
32.40
32.70
32.29
32.52
4,023,260
-0.09(-0.28%)
Aug 21, 2017
32.09
32.75
31.96
32.61
5,151,797
+0.63(+1.97%)
Aug 18, 2017
32.42
32.50
31.82
31.98
8,063,576
-0.62(-1.90%)
Aug 17, 2017
33.30
33.38
32.51
32.60
7,720,556
-0.70(-2.10%)
Aug 16, 2017
33.33
33.36
33.18
33.30
1,500,196
-0.04(-0.12%)
Aug 15, 2017
33.34
33.36
33.33
33.34
922,350
+0.01(+0.01%)
Aug 14, 2017
33.32
33.38
33.31
33.34
2,152,209
+0.02(+0.08%)
Aug 11, 2017
33.35
33.40
33.30
33.31
1,781,794
-0.01(-0.03%)
Aug 10, 2017
33.37
33.42
33.30
33.32
5,344,721
-0.04(-0.12%)
Aug 09, 2017
33.40
33.50
33.31
33.36
5,555,614
-0.04(-0.12%)
Aug 08, 2017
33.46
33.48
33.35
33.40
1,974,602
-0.07(-0.21%)
Aug 07, 2017
33.43
33.54
33.40
33.47
1,748,451
+0.00(+0.00%)
Aug 04, 2017
33.45
33.54
33.32
33.47
2,520,661
+0.02(+0.06%)
Aug 03, 2017
33.48
33.54
33.40
33.45
2,939,444
-0.03(-0.09%)
Aug 02, 2017
33.42
33.55
33.42
33.48
4,245,090
+0.03(+0.09%)
Aug 01, 2017
33.55
33.62
33.45
33.45
4,905,970
-0.17(-0.51%)
Jul 31, 2017
33.63
33.65
33.59
33.62
1,543,830
-0.01(-0.03%)
Jul 28, 2017
33.60
33.66
33.58
33.63
2,585,278
+0.03(+0.09%)
Jul 27, 2017
33.64
33.67
33.59
33.60
1,399,581
-0.03(-0.09%)
Jul 26, 2017
33.64
33.67
33.62
33.63
900,845
-0.02(-0.06%)
Jul 25, 2017
33.62
33.66
33.60
33.65
1,430,037
+0.03(+0.09%)
Jul 24, 2017
33.60
33.64
33.57
33.62
1,393,669
+0.02(+0.06%)
Jul 21, 2017
33.66
33.68
33.58
33.60
3,516,788
-0.05(-0.15%)
Jul 20, 2017
33.71
33.62
33.65
6,337,456
+0.01(+0.03%)
Jul 19, 2017
33.70
33.71
33.43
33.64
8,626,117
-0.06(-0.18%)
Jul 18, 2017
33.67
33.72
33.65
33.70
2,708,224
+0.00(+0.00%)
Jul 17, 2017
33.65
33.69
33.58
33.70
1,401,266
+0.05(+0.16%)
Jul 14, 2017
33.62
33.67
33.57
33.65
2,798,373
+0.02(+0.04%)
Jul 13, 2017
33.55
33.69
33.52
33.63
1,358,833
+0.08(+0.24%)
Jul 12, 2017
33.65
33.67
33.51
33.55
1,394,275
-0.05(-0.15%)
Jul 11, 2017
33.55
33.63
33.54
33.60
1,173,813
+0.04(+0.10%)
Jul 10, 2017
33.53
33.60
33.45
33.56
968,475
+0.02(+0.04%)
Jul 07, 2017
33.51
33.59
33.50
33.55
1,223,102
+0.05(+0.15%)
Jul 06, 2017
33.52
33.53
33.43
33.50
1,593,462
-0.01(-0.03%)
Jul 05, 2017
33.48
33.57
33.48
33.51
1,299,767
+0.04(+0.12%)
Jul 03, 2017
33.54
33.60
33.45
33.47
550,271
-0.07(-0.21%)
Jun 30, 2017
33.46
33.58
33.46
33.54
1,615,781
+0.10(+0.30%)
Jun 29, 2017
33.49
33.53
33.40
33.44
1,998,928
-0.05(-0.15%)
Jun 28, 2017
33.48
33.56
33.47
33.49
1,121,500
+0.08(+0.24%)
Jun 27, 2017
33.55
33.59
33.41
33.41
1,109,263
-0.17(-0.51%)
Jun 26, 2017
33.54
33.61
33.48
33.58
1,695,159
+0.05(+0.15%)
Jun 23, 2017
33.57
33.48
33.53
2,472,890
+0.00(+0.00%)
Jun 22, 2017
33.47
33.55
33.46
33.53
2,093,818
+0.04(+0.12%)
Jun 21, 2017
33.44
33.59
33.42
33.49
1,634,926
+0.08(+0.24%)
Jun 20, 2017
33.48
33.62
33.38
33.41
1,129,667
-0.04(-0.12%)
Jun 19, 2017
33.52
33.54
33.40
33.45
1,646,056
-0.03(-0.09%)
Jun 16, 2017
33.46
33.54
33.38
33.48
1,842,377
+0.03(+0.09%)
Jun 15, 2017
33.37
33.48
33.32
33.45
1,176,397
+0.01(+0.03%)
Jun 14, 2017
33.38
33.46
33.33
33.44
1,109,511
+0.00(+0.00%)
Jun 13, 2017
33.38
33.45
33.32
33.44
1,320,259
+0.06(+0.18%)
Jun 12, 2017
33.25
33.41
33.23
33.38
1,371,288
+0.14(+0.42%)
Jun 09, 2017
33.30
33.44
33.12
33.24
1,623,335
-0.04(-0.12%)
Jun 08, 2017
33.37
33.42
33.20
33.28
1,946,838
-0.08(-0.24%)
Jun 07, 2017
33.25
33.95
33.24
33.36
2,394,503
+0.13(+0.39%)
Jun 06, 2017
33.23
33.30
33.20
33.23
812,013
+0.03(+0.09%)
Jun 05, 2017
33.27
33.32
33.14
33.20
3,747,039
-0.06(-0.18%)
Jun 02, 2017
33.28
33.35
33.25
33.26
1,073,597
-0.04(-0.12%)
Jun 01, 2017
33.23
33.31
33.21
33.30
2,400,993
+0.03(+0.09%)
May 31, 2017
33.23
33.33
33.18
33.27
2,762,381
+0.07(+0.21%)
May 30, 2017
33.22
33.26
33.17
33.20
1,602,043
-0.01(-0.03%)
May 26, 2017
33.20
33.27
33.17
33.21
1,091,188
-0.03(-0.09%)
May 25, 2017
33.19
33.26
33.18
33.24
1,242,300
+0.06(+0.18%)
May 24, 2017
33.16
33.23
33.12
33.18
2,549,496
+0.00(+0.00%)
May 23, 2017
33.17
33.25
33.15
33.18
2,876,317
-0.02(-0.06%)
May 22, 2017
33.17
33.25
33.07
33.20
1,959,087
-0.01(-0.03%)
May 19, 2017
33.20
33.26
33.13
33.21
1,323,949
+0.11(+0.33%)
May 18, 2017
33.16
33.17
32.95
33.10
3,056,805
-0.04(-0.12%)
May 17, 2017
33.22
33.28
33.14
33.14
2,659,082
-0.13(-0.39%)
May 16, 2017
33.23
33.28
33.16
33.27
2,491,699
+0.08(+0.24%)
May 15, 2017
33.14
33.23
33.10
33.19
1,912,648
+0.04(+0.12%)
May 12, 2017
33.15
33.24
33.08
33.15
2,133,095
-0.02(-0.06%)
May 11, 2017
33.20
33.28
33.02
33.17
3,196,171
-0.07(-0.21%)
May 10, 2017
33.26
33.26
33.12
33.24
2,514,352
-0.03(-0.09%)
May 09, 2017
33.16
33.30
33.10
33.27
3,554,680
+0.18(+0.53%)
May 08, 2017
33.09
33.28
33.00
33.09
3,214,508
+0.02(+0.05%)
May 05, 2017
33.20
33.20
33.06
33.08
3,251,358
-0.02(-0.06%)
May 04, 2017
33.22
33.25
33.00
33.10
4,273,870
-0.04(-0.12%)
May 03, 2017
33.35
33.35
32.86
33.14
7,976,058
-0.35(-1.06%)
May 02, 2017
33.32
33.53
33.30
33.49
5,119,209
+0.17(+0.53%)
May 01, 2017
33.48
33.48
33.23
33.32
3,650,417
-0.13(-0.39%)
Apr 28, 2017
33.33
33.48
33.26
33.45
4,371,901
+0.11(+0.33%)
Apr 27, 2017
33.25
33.42
33.17
33.34
6,105,616
+0.16(+0.48%)
Apr 26, 2017
33.16
33.30
33.05
33.18
9,642,019
+0.09(+0.27%)
Apr 25, 2017
32.90
33.21
32.85
33.09
59,183,768
+0.37(+1.13%)
Apr 24, 2017
32.55
34.00
32.29
32.72
7,415,946
-0.19(-0.58%)
Apr 21, 2017
32.82
33.08
32.66
32.91
2,297,219
-0.09(-0.27%)
Apr 20, 2017
32.97
33.14
32.50
33.00
1,281,417
+0.15(+0.46%)
Apr 19, 2017
33.09
33.39
32.72
32.85
2,357,704
-0.19(-0.58%)
Apr 18, 2017
31.64
33.32
31.31
33.04
5,341,691
+1.05(+3.28%)
Apr 17, 2017
32.42
32.49
31.81
31.99
2,544,301
-0.43(-1.33%)
Apr 13, 2017
32.97
32.98
32.39
32.42
2,764,627
-0.57(-1.73%)
Apr 12, 2017
32.77
33.18
32.61
32.99
5,005,560
+0.23(+0.70%)
Apr 11, 2017
32.30
33.00
32.24
32.76
4,334,205
+0.26(+0.80%)
Apr 10, 2017
33.30
33.58
31.36
32.50
13,564,794
+2.73(+9.17%)
Apr 07, 2017
25.45
30.64
25.41
29.77
24,388,712
+4.55(+18.04%)
Apr 06, 2017
24.00
25.57
24.00
25.22
3,127,608
+1.26(+5.26%)
Apr 05, 2017
23.52
24.55
23.52
23.96
2,638,340
+0.63(+2.70%)
Apr 04, 2017
23.55
24.24
23.17
23.33
1,889,729
-0.36(-1.52%)
Apr 03, 2017
24.19
24.36
23.20
23.69
2,780,413
-0.39(-1.62%)
Mar 31, 2017
24.38
25.00
24.03
24.08
1,283,875
-0.27(-1.11%)
Mar 30, 2017
24.56
24.80
24.21
24.35
1,524,828
-0.11(-0.45%)
Mar 29, 2017
24.82
25.13
24.28
24.46
2,855,429
-0.31(-1.25%)
Mar 28, 2017
23.85
24.91
23.44
24.77
3,108,755
+0.79(+3.29%)
Mar 27, 2017
22.93
24.47
22.80
23.98
3,247,728
+1.23(+5.41%)
Mar 24, 2017
22.28
22.98
22.20
22.75
1,075,694
+0.45(+2.04%)
Mar 23, 2017
22.21
22.54
22.10
22.30
941,117
+0.06(+0.25%)
Mar 22, 2017
22.43
22.55
22.07
22.24
1,343,608
-0.13(-0.58%)
Mar 21, 2017
22.52
22.73
21.90
22.37
1,630,417
-0.17(-0.75%)
Mar 20, 2017
22.22
22.56
22.01
22.54
1,104,120
+0.22(+0.99%)
Mar 17, 2017
22.96
22.96
22.27
22.32
1,518,318
-0.50(-2.19%)
Mar 16, 2017
22.73
23.04
22.49
22.82
1,305,501
+0.14(+0.62%)
Mar 15, 2017
22.22
22.89
22.13
22.68
1,839,484
+0.46(+2.07%)
Mar 14, 2017
22.51
22.66
22.19
22.22
847,608
-0.28(-1.24%)
Mar 13, 2017
22.72
22.86
22.33
22.50
844,612
-0.16(-0.71%)
Mar 10, 2017
22.97
22.99
22.31
22.66
951,065
-0.16(-0.70%)
Mar 09, 2017
22.84
23.07
22.48
22.82
1,218,794
-0.07(-0.31%)
Mar 08, 2017
22.61
23.22
22.57
22.89
1,527,038
+0.41(+1.82%)
Mar 07, 2017
22.11
22.83
21.73
22.48
1,754,519
+0.09(+0.40%)
Mar 06, 2017
23.37
23.90
22.13
22.39
3,237,819
-1.72(-7.15%)
Mar 03, 2017
22.85
24.15
22.85
24.11
4,072,335
+1.13(+4.94%)
Mar 02, 2017
22.99
23.55
22.32
22.98
4,989,355
+1.13(+5.17%)
Mar 01, 2017
20.25
22.24
20.00
21.85
7,245,380
+1.04(+5.00%)
Feb 28, 2017
22.13
22.13
20.74
20.81
3,372,356
-1.27(-5.75%)
Feb 27, 2017
21.18
22.17
21.03
22.08
1,227,972
+0.80(+3.76%)
Feb 24, 2017
21.50
21.61
20.79
21.28
1,459,459
-0.30(-1.39%)
Feb 23, 2017
21.59
21.77
21.28
21.58
1,111,357
+0.01(+0.05%)
Feb 22, 2017
22.00
22.07
21.48
21.57
985,133
-0.34(-1.55%)
Feb 21, 2017
21.94
22.62
21.64
21.91
1,173,014
+0.13(+0.60%)
Feb 17, 2017
21.78
21.78
21.78
0
-0.06(-0.27%)
Feb 16, 2017
21.99
22.17
21.31
21.84
1,359,347
-0.14(-0.64%)
Feb 15, 2017
21.45
22.09
21.27
21.98
1,346,236
+0.33(+1.52%)
Feb 14, 2017
20.74
21.70
20.65
21.65
1,217,731
+0.91(+4.39%)
Feb 13, 2017
20.63
21.25
20.60
20.74
1,365,848
+0.25(+1.22%)
Feb 10, 2017
20.66
20.77
20.15
20.49
1,114,243
-0.20(-0.97%)
Feb 09, 2017
20.64
20.82
20.39
20.69
1,864,944
+0.15(+0.73%)
Feb 08, 2017
19.75
20.59
19.68
20.54
1,296,579
+0.70(+3.53%)
Feb 07, 2017
20.10
20.19
19.74
19.84
953,152
-0.22(-1.10%)
Feb 06, 2017
20.09
20.24
19.87
20.06
848,503
-0.02(-0.10%)
Feb 03, 2017
19.95
20.38
19.76
20.08
1,242,405
+0.17(+0.88%)
Feb 02, 2017
19.38
20.31
19.15
19.91
1,905,800
+0.46(+2.34%)
Feb 01, 2017
19.13
20.28
19.10
19.45
2,002,897
+0.35(+1.83%)
Jan 31, 2017
18.20
19.16
18.10
19.10
4,033,720
+0.81(+4.43%)
Jan 30, 2017
19.55
19.60
17.74
18.29
4,119,406
-1.36(-6.92%)
Jan 27, 2017
19.83
20.20
19.46
19.65
1,487,095
-0.05(-0.25%)
Jan 26, 2017
19.95
19.99
19.51
19.70
964,259
-0.19(-0.96%)
Jan 25, 2017
19.79
20.10
19.53
19.89
984,570
+0.12(+0.61%)
Jan 24, 2017
20.20
20.29
19.46
19.77
1,234,201
-0.40(-1.98%)
Jan 23, 2017
20.40
20.79
19.93
20.17
1,042,660
-0.35(-1.71%)
Jan 20, 2017
20.63
20.90
20.33
20.52
997,249
-0.09(-0.44%)
Jan 19, 2017
20.87
21.00
20.58
20.61
746,606
-0.26(-1.25%)
Jan 18, 2017
21.25
21.47
20.26
20.87
2,014,761
-0.38(-1.79%)
Jan 17, 2017
22.25
22.25
21.13
21.25
1,971,138
-1.23(-5.47%)
Jan 13, 2017
22.48
22.48
22.48
0
+0.61(+2.79%)
Jan 12, 2017
21.63
22.18
21.41
21.87
1,245,767
+0.21(+0.97%)
Jan 11, 2017
22.31
22.64
21.15
21.66
1,281,903
-0.88(-3.90%)
Jan 10, 2017
22.69
23.21
22.35
22.54
730,115
-0.06(-0.27%)
Jan 09, 2017
22.62
22.84
22.16
22.60
1,167,607
+0.05(+0.22%)
Jan 06, 2017
23.26
23.40
22.49
22.55
1,240,959
-0.87(-3.71%)
Jan 05, 2017
23.29
23.70
22.96
23.42
1,291,376
+0.00(+0.00%)
Jan 04, 2017
22.15
23.71
22.09
23.42
2,517,492
+1.35(+6.12%)
Jan 03, 2017
22.13
22.44
21.46
22.07
1,362,227
+0.24(+1.10%)
Dec 30, 2016
21.83
21.83
21.83
0
+0.68(+3.22%)
Dec 29, 2016
20.98
21.32
20.92
21.15
915,400
+0.13(+0.62%)
Dec 28, 2016
21.44
21.60
21.00
21.02
623,522
-0.46(-2.14%)
Dec 27, 2016
21.72
21.99
21.33
21.48
850,703
-0.23(-1.06%)
Dec 23, 2016
21.71
21.71
21.71
0
+0.63(+2.99%)
Dec 22, 2016
21.45
21.45
20.98
21.08
1,112,914
-0.26(-1.22%)
Dec 21, 2016
21.40
21.58
21.20
21.34
967,647
+0.04(+0.19%)
Dec 20, 2016
21.00
21.43
20.86
21.30
1,610,114
+0.25(+1.19%)
Dec 19, 2016
20.88
21.42
20.75
21.05
1,863,700
+0.13(+0.62%)
Dec 16, 2016
20.40
21.18
20.37
20.92
3,135,378
+0.62(+3.05%)
Dec 15, 2016
20.35
20.75
19.98
20.30
1,273,840
+0.01(+0.05%)
Dec 14, 2016
20.53
20.78
20.05
20.29
1,949,894
-0.18(-0.88%)
Dec 13, 2016
20.25
20.70
20.21
20.47
1,768,443
+0.26(+1.29%)
Dec 12, 2016
20.53
21.00
19.86
20.21
3,916,495
+1.61(+8.66%)
Dec 09, 2016
18.58
18.81
18.36
18.60
1,897,884
+0.20(+1.09%)
Dec 08, 2016
18.33
18.50
18.03
18.40
2,133,904
+0.17(+0.93%)
Dec 07, 2016
18.51
18.94
17.61
18.23
3,393,003
-0.71(-3.75%)
Dec 06, 2016
20.15
20.18
18.78
18.94
3,075,511
-1.28(-6.33%)
Dec 05, 2016
20.01
20.30
19.84
20.22
1,608,773
+0.34(+1.71%)
Dec 02, 2016
19.92
20.11
19.59
19.88
1,770,193
-0.11(-0.55%)
Dec 01, 2016
20.81
21.11
19.82
19.99
2,373,121
-1.23(-5.80%)
Nov 30, 2016
22.02
22.16
21.10
21.22
1,082,461
-0.78(-3.55%)
Nov 29, 2016
22.91
23.05
21.82
22.00
1,862,991
-0.40(-1.79%)
Nov 28, 2016
22.88
22.88
22.12
22.40
1,059,718
+0.02(+0.09%)
Nov 25, 2016
22.56
22.70
22.11
22.38
531,745
-0.02(-0.09%)
Nov 23, 2016
22.40
22.40
22.40
0
+0.92(+4.28%)
Nov 22, 2016
21.91
21.91
20.98
21.48
1,030,113
-0.31(-1.42%)
Nov 21, 2016
22.06
22.26
21.59
21.79
1,036,687
-0.10(-0.46%)
Nov 18, 2016
22.22
22.60
21.77
21.89
904,275
-0.38(-1.71%)
Nov 17, 2016
22.13
22.55
21.75
22.27
1,181,188
+0.11(+0.50%)
Nov 16, 2016
23.17
23.36
22.01
22.16
1,280,702
-1.11(-4.77%)
Nov 15, 2016
22.91
23.42
22.14
23.27
1,211,389
+0.31(+1.35%)
Nov 14, 2016
22.16
23.11
22.13
22.96
1,466,555
+0.78(+3.52%)
Nov 11, 2016
21.27
22.28
21.14
22.18
1,670,248
+0.63(+2.92%)
Nov 10, 2016
21.93
23.03
21.45
21.55
2,383,405
-0.35(-1.60%)
Nov 09, 2016
22.00
22.79
21.21
21.90
3,284,830
+1.89(+9.45%)
Nov 08, 2016
19.74
20.62
19.66
20.01
1,897,846
-0.25(-1.23%)
Nov 07, 2016
19.44
20.80
19.20
20.26
3,682,470
+0.58(+2.95%)
Nov 04, 2016
20.27
21.08
19.28
19.68
3,828,074
-0.59(-2.91%)
Nov 03, 2016
26.32
26.32
19.90
20.27
6,270,366
-4.47(-18.07%)
Nov 02, 2016
24.64
25.08
24.22
24.74
1,795,331
+0.09(+0.37%)
Nov 01, 2016
23.83
24.82
23.70
24.65
1,250,264
+0.70(+2.92%)
Oct 31, 2016
24.15
24.42
23.72
23.95
910,066
-0.50(-2.04%)
Oct 28, 2016
24.64
24.72
23.81
24.45
1,103,869
-0.33(-1.33%)
Oct 27, 2016
24.82
25.16
24.62
24.78
1,029,306
+0.17(+0.69%)
Oct 26, 2016
25.55
25.55
24.52
24.61
1,226,147
-0.97(-3.79%)
Oct 25, 2016
26.26
26.55
25.55
25.58
799,610
-0.65(-2.48%)
Oct 24, 2016
26.86
27.00
26.20
26.23
1,025,890
-0.51(-1.91%)
Oct 21, 2016
27.00
27.26
26.26
26.74
1,041,364
-0.38(-1.40%)
Oct 20, 2016
27.82
28.17
26.97
27.12
1,451,742
-0.61(-2.20%)
Oct 19, 2016
27.01
28.01
26.76
27.73
1,042,660
+0.84(+3.12%)
Oct 18, 2016
26.77
27.14
26.61
26.89
921,193
+0.36(+1.36%)
Oct 17, 2016
27.14
27.50
26.51
26.53
1,485,213
-0.70(-2.57%)
Oct 14, 2016
28.22
28.37
27.21
27.23
1,516,012
-0.86(-3.06%)
Oct 13, 2016
26.75
28.29
26.61
28.09
1,423,342
+1.11(+4.11%)
Oct 12, 2016
27.37
27.73
26.88
26.98
1,119,784
-0.42(-1.53%)
Oct 11, 2016
27.87
28.25
27.11
27.40
658,843
-0.73(-2.60%)
Oct 10, 2016
27.31
28.42
27.31
28.13
620,500
+1.02(+3.76%)
Oct 07, 2016
27.44
27.46
26.81
27.11
637,495
-0.21(-0.77%)
Oct 06, 2016
27.76
27.76
26.85
27.32
918,480
-0.59(-2.11%)
Oct 05, 2016
27.62
28.42
27.54
27.91
973,372
+0.33(+1.20%)
Oct 04, 2016
27.36
27.92
27.21
27.58
1,068,408
+0.11(+0.40%)
Oct 03, 2016
27.20
27.49
26.81
27.47
806,362
+0.21(+0.77%)
Sep 30, 2016
26.83
27.52
26.45
27.26
1,062,268
+0.62(+2.33%)
Sep 29, 2016
27.59
27.70
26.51
26.64
944,026
-1.10(-3.97%)
Sep 28, 2016
27.81
27.91
27.13
27.74
667,715
-0.04(-0.14%)
Sep 27, 2016
27.39
27.96
27.20
27.78
802,609
+0.36(+1.31%)
Sep 26, 2016
28.95
29.02
27.40
27.42
1,223,678
-1.80(-6.16%)
Sep 23, 2016
27.85
29.30
27.75
29.22
1,781,283
+1.34(+4.81%)
Sep 22, 2016
27.76
28.26
27.48
27.88
1,176,277
+0.15(+0.54%)
Sep 21, 2016
28.14
28.33
27.05
27.73
1,303,146
-0.38(-1.35%)
Sep 20, 2016
28.74
28.91
27.74
28.11
1,069,417
-0.37(-1.30%)
Sep 19, 2016
28.55
28.77
28.01
28.48
882,504
+0.07(+0.25%)
Sep 16, 2016
28.30
28.70
28.27
28.41
1,523,552
+0.02(+0.07%)
Sep 15, 2016
28.28
29.03
28.00
28.39
2,305,535
+0.83(+3.01%)
Sep 14, 2016
27.77
28.28
27.38
27.56
2,819,992
-0.01(-0.04%)
Sep 13, 2016
28.18
28.32
27.35
27.57
939,786
-0.86(-3.02%)
Sep 12, 2016
27.10
28.51
26.77
28.43
1,645,660
+1.16(+4.25%)
Sep 09, 2016
27.10
28.04
27.10
27.27
1,726,985
-0.09(-0.33%)
Sep 08, 2016
26.69
27.47
26.42
27.36
977,540
+0.67(+2.51%)
Sep 07, 2016
26.59
26.98
26.21
26.69
886,048
+0.23(+0.87%)
Sep 06, 2016
26.56
27.03
26.25
26.46
892,621
-0.01(-0.04%)
Sep 02, 2016
26.68
26.47
26.47
26.47
1,127,600
-0.21(-0.79%)
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
.