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
Dynavax Technologies
(NQ:
DVAX
)
12.10
+0.01 (+0.08%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 12, 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 (%)
Sep 29, 2017
21.35
21.73
20.90
21.50
1,549,264
+0.25(+1.18%)
Sep 28, 2017
20.85
21.62
20.60
21.25
1,945,168
+0.60(+2.91%)
Sep 27, 2017
20.60
21.05
20.30
20.65
1,130,689
+0.05(+0.24%)
Sep 26, 2017
20.95
21.15
20.18
20.60
1,250,859
-0.45(-2.14%)
Sep 25, 2017
20.65
21.45
20.45
21.05
1,485,708
+0.55(+2.68%)
Sep 22, 2017
20.80
21.00
20.25
20.50
918,876
-0.30(-1.44%)
Sep 21, 2017
21.10
21.35
20.75
20.80
966,307
-0.25(-1.19%)
Sep 20, 2017
20.80
21.05
20.65
21.05
1,286,034
+0.20(+0.96%)
Sep 19, 2017
20.80
21.00
20.50
20.85
763,012
+0.10(+0.48%)
Sep 18, 2017
21.00
21.05
20.37
20.75
1,163,329
-0.05(-0.24%)
Sep 15, 2017
20.75
21.00
20.00
20.80
6,485,206
+0.15(+0.73%)
Sep 14, 2017
20.65
21.20
20.50
20.65
1,339,253
+0.05(+0.24%)
Sep 13, 2017
20.10
21.50
19.85
20.60
2,130,139
+0.40(+1.98%)
Sep 12, 2017
21.45
21.56
19.30
20.20
3,058,915
-0.95(-4.49%)
Sep 11, 2017
20.00
21.85
20.00
21.15
3,697,932
+1.55(+7.91%)
Sep 08, 2017
19.60
20.15
19.30
19.60
1,589,426
+0.05(+0.26%)
Sep 07, 2017
19.10
19.80
19.05
19.55
1,450,442
+0.50(+2.62%)
Sep 06, 2017
18.65
19.40
18.50
19.05
1,831,225
+0.60(+3.25%)
Sep 05, 2017
17.95
18.55
17.70
18.45
1,406,300
+0.50(+2.79%)
Sep 01, 2017
18.15
18.30
17.55
17.95
1,168,101
+0.00(+0.00%)
Aug 31, 2017
17.40
18.40
17.30
17.95
2,167,090
+0.75(+4.36%)
Aug 30, 2017
17.10
17.48
17.05
17.20
1,221,953
+0.20(+1.18%)
Aug 29, 2017
17.00
17.35
16.80
17.00
1,129,588
-0.25(-1.45%)
Aug 28, 2017
17.20
17.30
16.88
17.25
977,436
+0.45(+2.68%)
Aug 25, 2017
17.25
17.60
16.75
16.80
1,032,493
-0.40(-2.33%)
Aug 24, 2017
16.25
17.25
16.05
17.20
1,825,458
+1.00(+6.17%)
Aug 23, 2017
16.10
16.35
15.95
16.20
839,791
+0.05(+0.31%)
Aug 22, 2017
15.95
16.39
15.70
16.15
970,304
+0.30(+1.89%)
Aug 21, 2017
16.25
16.35
15.70
15.85
1,140,747
-0.35(-2.16%)
Aug 18, 2017
16.35
16.60
16.15
16.20
1,419,090
-0.20(-1.22%)
Aug 17, 2017
16.55
16.70
16.30
16.40
1,177,832
-0.25(-1.50%)
Aug 16, 2017
16.25
17.05
16.20
16.65
1,966,408
+0.45(+2.78%)
Aug 15, 2017
16.45
16.55
15.90
16.20
1,595,746
-0.25(-1.52%)
Aug 14, 2017
16.60
16.81
16.35
16.45
1,651,688
+0.15(+0.92%)
Aug 11, 2017
15.95
16.65
15.95
16.30
2,572,043
+0.45(+2.84%)
Aug 10, 2017
15.95
16.20
15.20
15.85
10,305,162
-1.35(-7.85%)
Aug 09, 2017
17.75
18.25
16.90
17.20
3,830,483
-1.45(-7.77%)
Aug 08, 2017
18.45
19.60
17.90
18.65
4,317,212
+0.25(+1.36%)
Aug 07, 2017
16.60
18.70
16.25
18.40
5,867,755
+1.85(+11.18%)
Aug 04, 2017
16.10
16.98
16.00
16.55
5,976,168
-0.45(-2.65%)
Aug 03, 2017
16.60
17.15
16.25
17.00
5,825,772
+0.95(+5.92%)
Aug 02, 2017
15.90
16.55
14.80
16.05
6,622,551
+0.85(+5.59%)
Aug 01, 2017
16.25
16.28
14.60
15.20
6,952,647
-0.65(-4.10%)
Jul 31, 2017
16.95
17.20
15.35
15.85
23,112,628
+6.60(+71.35%)
Jul 27, 2017
9.250
9.250
9.250
1,704,898
-1.15(-11.06%)
Jul 26, 2017
8.950
10.75
8.150
10.40
10,705,789
+0.50(+5.05%)
Jul 25, 2017
10.75
10.80
9.700
9.900
3,405,350
-0.75(-7.04%)
Jul 24, 2017
9.750
10.65
9.700
10.65
3,848,835
+1.05(+10.94%)
Jul 21, 2017
9.650
9.850
9.450
9.600
1,124,340
+0.05(+0.52%)
Jul 20, 2017
9.400
9.850
9.350
9.550
1,637,160
+0.15(+1.60%)
Jul 19, 2017
9.750
9.800
9.250
9.400
1,192,267
-0.20(-2.08%)
Jul 18, 2017
9.900
10.00
9.350
9.600
1,193,416
-0.20(-2.04%)
Jul 17, 2017
9.800
10.40
9.750
9.800
1,854,800
+0.10(+1.03%)
Jul 14, 2017
9.400
9.900
9.300
9.700
1,334,133
+0.35(+3.74%)
Jul 13, 2017
9.100
9.575
8.925
9.350
888,316
+0.20(+2.19%)
Jul 12, 2017
9.300
9.400
9.000
9.150
924,857
-0.05(-0.54%)
Jul 11, 2017
9.000
9.400
8.700
9.200
1,518,341
+0.20(+2.22%)
Jul 10, 2017
9.800
9.850
8.850
9.000
2,151,079
-0.80(-8.16%)
Jul 07, 2017
9.600
9.900
9.550
9.800
800,016
+0.20(+2.08%)
Jul 06, 2017
9.550
9.750
9.350
9.600
1,098,073
+0.00(+0.00%)
Jul 05, 2017
9.950
10.10
9.600
9.600
1,700,654
-0.30(-3.03%)
Jul 03, 2017
9.600
10.00
9.600
9.900
668,925
+0.25(+2.59%)
Jun 30, 2017
10.00
10.03
9.500
9.650
1,420,928
-0.35(-3.50%)
Jun 29, 2017
10.20
10.45
9.950
10.00
1,300,942
-0.15(-1.48%)
Jun 28, 2017
10.15
10.30
9.850
10.15
1,930,824
+0.15(+1.50%)
Jun 27, 2017
10.40
10.53
9.900
10.00
2,308,285
-0.35(-3.38%)
Jun 26, 2017
10.30
10.70
10.00
10.35
3,275,416
+0.40(+4.02%)
Jun 23, 2017
9.750
10.00
9.500
9.950
2,697,182
+0.25(+2.58%)
Jun 22, 2017
9.450
10.05
9.450
9.700
3,024,413
+0.35(+3.74%)
Jun 21, 2017
9.050
9.400
8.700
9.350
3,134,458
+0.50(+5.65%)
Jun 20, 2017
8.400
8.950
8.275
8.850
2,630,939
+0.55(+6.63%)
Jun 19, 2017
8.050
8.575
7.950
8.300
2,454,554
+0.45(+5.73%)
Jun 16, 2017
7.550
7.925
7.550
7.850
1,634,773
+0.20(+2.61%)
Jun 15, 2017
7.800
7.950
7.400
7.650
1,709,520
-0.20(-2.55%)
Jun 14, 2017
7.800
7.850
7.500
7.850
1,009,121
+0.10(+1.29%)
Jun 13, 2017
8.050
8.325
7.700
7.750
2,049,263
-0.15(-1.90%)
Jun 12, 2017
7.400
7.900
7.200
7.900
2,080,915
+0.70(+9.72%)
Jun 09, 2017
7.150
7.500
7.000
7.200
2,437,617
+0.10(+1.41%)
Jun 08, 2017
7.050
7.100
6.900
7.100
1,090,653
+0.10(+1.43%)
Jun 07, 2017
7.200
7.200
6.750
7.000
2,315,732
+0.00(+0.00%)
Jun 06, 2017
6.800
7.150
6.600
7.000
4,798,410
+0.10(+1.45%)
Jun 05, 2017
7.500
7.800
6.700
6.900
13,290,405
+1.00(+16.95%)
Jun 02, 2017
5.700
6.000
5.600
5.900
1,562,426
+0.25(+4.42%)
Jun 01, 2017
5.550
5.700
5.375
5.650
675,890
+0.15(+2.73%)
May 31, 2017
5.650
5.650
5.350
5.500
659,112
-0.10(-1.79%)
May 30, 2017
5.700
5.800
5.500
5.600
557,288
-0.10(-1.75%)
May 26, 2017
5.750
5.790
5.550
5.700
1,131,272
+0.15(+2.70%)
May 25, 2017
5.600
5.600
5.500
5.550
194,982
+0.00(+0.00%)
May 24, 2017
5.650
5.650
5.500
5.550
339,567
-0.05(-0.89%)
May 23, 2017
5.500
5.633
5.400
5.600
442,730
+0.10(+1.82%)
May 22, 2017
5.500
5.600
5.350
5.500
596,338
+0.00(+0.00%)
May 19, 2017
5.550
5.625
5.400
5.500
356,136
-0.10(-1.79%)
May 18, 2017
5.500
5.725
5.500
5.600
685,270
+0.05(+0.90%)
May 17, 2017
5.550
5.650
5.475
5.550
481,128
-0.05(-0.89%)
May 16, 2017
5.600
5.625
5.500
5.600
338,431
+0.00(+0.00%)
May 15, 2017
5.650
5.700
5.550
5.600
751,575
+0.00(+0.00%)
May 12, 2017
5.500
5.650
5.400
5.600
894,776
+0.05(+0.90%)
May 11, 2017
5.550
5.625
5.450
5.550
607,211
-0.05(-0.89%)
May 10, 2017
5.500
5.650
5.450
5.600
610,885
+0.05(+0.90%)
May 09, 2017
5.400
5.750
5.350
5.550
746,670
+0.15(+2.78%)
May 08, 2017
5.300
5.500
5.150
5.400
635,640
-0.10(-1.82%)
May 05, 2017
5.500
5.575
5.350
5.500
442,980
+0.00(+0.00%)
May 04, 2017
5.550
5.600
5.350
5.500
350,233
+0.00(+0.00%)
May 03, 2017
5.450
5.600
5.400
5.500
383,837
+0.00(+0.00%)
May 02, 2017
5.550
5.600
5.300
5.500
805,547
-0.05(-0.90%)
May 01, 2017
5.600
5.625
5.500
5.550
316,621
+0.00(+0.00%)
Apr 28, 2017
5.700
5.700
5.450
5.550
617,313
-0.10(-1.77%)
Apr 27, 2017
5.800
5.800
5.500
5.650
817,748
-0.10(-1.74%)
Apr 26, 2017
5.800
5.950
5.650
5.750
1,052,136
-0.05(-0.86%)
Apr 25, 2017
5.700
5.900
5.600
5.800
1,510,256
+0.15(+2.65%)
Apr 24, 2017
5.650
5.725
5.505
5.650
1,688,911
+0.05(+0.89%)
Apr 21, 2017
5.600
5.650
5.400
5.600
609,935
+0.00(+0.00%)
Apr 20, 2017
5.700
5.750
5.550
5.600
948,670
-0.05(-0.88%)
Apr 19, 2017
5.600
5.750
5.475
5.650
957,685
+0.10(+1.80%)
Apr 18, 2017
5.550
5.625
5.350
5.550
1,011,333
+0.00(+0.00%)
Apr 17, 2017
5.600
5.700
5.500
5.550
1,596,163
-0.05(-0.89%)
Apr 13, 2017
5.450
5.650
5.450
5.600
1,100,189
+0.15(+2.75%)
Apr 12, 2017
5.200
5.500
5.150
5.450
759,502
+0.25(+4.81%)
Apr 11, 2017
5.200
5.350
5.050
5.200
633,339
-0.05(-0.95%)
Apr 10, 2017
5.300
5.500
5.175
5.250
749,953
+0.00(+0.00%)
Apr 07, 2017
5.350
5.350
5.100
5.250
1,275,558
-0.10(-1.87%)
Apr 06, 2017
5.150
5.400
5.000
5.350
1,668,876
+0.20(+3.88%)
Apr 05, 2017
5.450
5.550
5.150
5.150
1,750,610
-0.35(-6.36%)
Apr 04, 2017
5.800
5.800
5.400
5.500
1,790,812
-0.35(-5.98%)
Apr 03, 2017
6.400
6.500
5.750
5.850
2,376,402
-0.10(-1.68%)
Mar 31, 2017
6.050
6.100
5.900
5.950
1,291,275
-0.10(-1.65%)
Mar 30, 2017
6.050
6.125
5.950
6.050
1,050,299
+0.00(+0.00%)
Mar 29, 2017
6.000
6.250
6.000
6.050
999,863
+0.05(+0.83%)
Mar 28, 2017
6.100
6.125
5.900
6.000
596,329
-0.05(-0.83%)
Mar 27, 2017
5.900
6.230
5.850
6.050
1,507,872
+0.05(+0.83%)
Mar 24, 2017
6.000
6.000
5.900
6.000
669,969
+0.05(+0.84%)
Mar 23, 2017
5.850
6.000
5.750
5.950
674,857
+0.15(+2.59%)
Mar 22, 2017
5.700
5.900
5.550
5.800
542,815
+0.15(+2.65%)
Mar 21, 2017
5.950
6.100
5.650
5.650
830,014
-0.35(-5.83%)
Mar 20, 2017
5.750
6.125
5.600
6.000
1,011,617
+0.25(+4.35%)
Mar 17, 2017
5.850
6.000
5.750
5.750
778,275
-0.15(-2.54%)
Mar 16, 2017
5.800
6.025
5.750
5.900
564,621
+0.15(+2.61%)
Mar 15, 2017
5.850
5.850
5.650
5.750
638,564
+0.00(+0.00%)
Mar 14, 2017
6.000
6.050
5.650
5.750
1,038,125
-0.25(-4.17%)
Mar 13, 2017
6.000
6.600
5.850
6.000
1,331,504
+0.10(+1.69%)
Mar 10, 2017
5.950
6.000
5.795
5.900
690,260
+0.00(+0.00%)
Mar 09, 2017
5.850
6.025
5.750
5.900
636,539
+0.05(+0.85%)
Mar 08, 2017
5.800
6.050
5.700
5.850
1,058,710
+0.00(+0.00%)
Mar 07, 2017
5.900
6.050
5.650
5.850
1,212,461
-0.10(-1.68%)
Mar 06, 2017
6.150
6.316
5.850
5.950
1,326,270
-0.30(-4.80%)
Mar 03, 2017
6.400
6.400
5.850
6.250
3,054,220
-0.20(-3.10%)
Mar 02, 2017
6.700
7.150
6.225
6.450
4,852,556
-0.45(-6.52%)
Mar 01, 2017
6.200
7.450
5.950
6.900
20,186,196
+2.40(+53.33%)
Feb 28, 2017
4.350
4.600
4.250
4.500
1,995,054
+0.10(+2.27%)
Feb 27, 2017
4.000
4.400
4.000
4.400
872,392
+0.35(+8.64%)
Feb 24, 2017
3.950
4.100
3.950
4.050
568,370
+0.10(+2.53%)
Feb 23, 2017
4.000
4.150
3.900
3.950
1,597,119
-0.05(-1.25%)
Feb 22, 2017
3.900
4.100
3.900
4.000
2,032,220
+0.05(+1.27%)
Feb 21, 2017
4.000
4.050
3.900
3.950
702,736
-0.05(-1.25%)
Feb 17, 2017
4.000
4.000
4.000
0
-0.08(-1.84%)
Feb 16, 2017
4.100
4.200
4.050
4.075
505,985
-0.02(-0.61%)
Feb 15, 2017
4.050
4.175
4.000
4.100
998,588
+0.05(+1.23%)
Feb 14, 2017
4.000
4.100
3.950
4.050
665,271
+0.05(+1.25%)
Feb 13, 2017
4.000
4.050
3.950
4.000
445,361
+0.00(+0.00%)
Feb 10, 2017
4.000
4.050
3.950
4.000
407,681
+0.00(+0.00%)
Feb 09, 2017
4.000
4.050
3.950
4.000
493,820
+0.00(+0.00%)
Feb 08, 2017
3.950
4.000
3.800
4.000
424,878
+0.05(+1.27%)
Feb 07, 2017
4.100
4.100
3.950
3.950
312,288
-0.15(-3.66%)
Feb 06, 2017
4.000
4.150
3.950
4.100
945,372
+0.10(+2.50%)
Feb 03, 2017
4.000
4.050
3.900
4.000
371,646
+0.00(+0.00%)
Feb 02, 2017
3.950
4.100
3.950
4.000
465,824
+0.00(+0.00%)
Feb 01, 2017
4.100
4.150
3.950
4.000
498,813
-0.10(-2.44%)
Jan 31, 2017
3.850
4.125
3.700
4.100
1,475,435
+0.25(+6.49%)
Jan 30, 2017
3.900
3.900
3.750
3.850
573,311
-0.05(-1.28%)
Jan 27, 2017
3.950
4.000
3.755
3.900
935,469
+0.10(+2.63%)
Jan 26, 2017
3.900
3.950
3.750
3.800
714,965
-0.15(-3.80%)
Jan 25, 2017
4.100
4.125
3.800
3.950
1,567,895
-0.10(-2.47%)
Jan 24, 2017
4.150
4.162
3.950
4.050
680,571
-0.10(-2.41%)
Jan 23, 2017
4.200
4.300
4.050
4.150
1,000,420
-0.10(-2.35%)
Jan 20, 2017
4.250
4.300
4.175
4.250
528,066
+0.05(+1.19%)
Jan 19, 2017
4.300
4.300
4.200
4.200
647,275
-0.15(-3.45%)
Jan 18, 2017
4.350
4.375
4.250
4.350
564,709
+0.05(+1.16%)
Jan 17, 2017
4.350
4.400
4.250
4.300
851,467
-0.05(-1.15%)
Jan 13, 2017
4.350
4.350
4.350
0
+0.05(+1.16%)
Jan 12, 2017
4.250
4.450
4.200
4.300
1,166,116
+0.05(+1.18%)
Jan 11, 2017
4.300
4.400
4.100
4.250
1,068,430
-0.05(-1.16%)
Jan 10, 2017
4.350
4.450
4.200
4.300
823,812
+0.00(+0.00%)
Jan 09, 2017
4.300
4.450
4.200
4.300
771,118
+0.05(+1.18%)
Jan 06, 2017
4.200
4.450
4.150
4.250
1,332,639
+0.05(+1.19%)
Jan 05, 2017
4.450
4.450
3.900
4.200
1,771,917
-0.20(-4.55%)
Jan 04, 2017
4.100
4.450
3.950
4.400
1,030,818
+0.35(+8.64%)
Jan 03, 2017
4.000
4.050
3.850
4.050
1,024,313
+0.10(+2.53%)
Dec 30, 2016
3.950
3.950
3.950
0
-0.15(-3.66%)
Dec 29, 2016
3.950
4.150
3.900
4.100
1,465,625
+0.15(+3.80%)
Dec 28, 2016
4.050
4.200
3.950
3.950
643,377
-0.15(-3.66%)
Dec 27, 2016
4.100
4.200
4.011
4.100
908,889
+0.00(+0.00%)
Dec 23, 2016
4.100
4.100
4.100
0
+0.05(+1.23%)
Dec 22, 2016
4.150
4.250
4.050
4.050
884,306
-0.10(-2.41%)
Dec 21, 2016
4.200
4.375
4.100
4.150
702,729
-0.05(-1.19%)
Dec 20, 2016
4.450
4.600
4.150
4.200
1,226,218
-0.20(-4.55%)
Dec 19, 2016
4.450
4.700
4.300
4.400
2,331,612
+0.00(+0.00%)
Dec 16, 2016
4.100
4.500
4.050
4.400
3,076,263
+0.30(+7.32%)
Dec 15, 2016
3.900
4.100
3.800
4.100
1,649,542
+0.20(+5.13%)
Dec 14, 2016
4.150
4.200
3.900
3.900
1,042,862
-0.20(-4.88%)
Dec 13, 2016
4.550
4.550
4.000
4.100
2,303,096
-0.35(-7.87%)
Dec 12, 2016
4.600
4.750
4.450
4.450
1,587,953
-0.20(-4.30%)
Dec 09, 2016
4.800
5.000
4.600
4.650
1,921,000
-0.15(-3.12%)
Dec 08, 2016
5.000
5.200
4.800
4.800
2,405,831
-0.20(-4.00%)
Dec 07, 2016
5.100
5.150
4.750
5.000
2,128,533
-0.20(-3.85%)
Dec 06, 2016
5.100
5.400
4.850
5.200
2,109,272
+0.05(+0.97%)
Dec 05, 2016
4.750
5.175
4.750
5.150
2,063,585
+0.45(+9.57%)
Dec 02, 2016
4.350
4.800
4.250
4.700
1,487,495
+0.35(+8.05%)
Dec 01, 2016
4.400
4.500
4.150
4.350
1,492,871
+0.05(+1.16%)
Nov 30, 2016
4.800
4.900
4.300
4.300
2,151,521
-0.45(-9.47%)
Nov 29, 2016
4.600
4.900
4.550
4.750
1,267,633
+0.15(+3.26%)
Nov 28, 2016
4.900
5.000
4.550
4.600
1,651,861
-0.40(-8.00%)
Nov 25, 2016
4.900
5.000
4.800
5.000
658,110
+0.15(+3.09%)
Nov 23, 2016
4.850
4.850
4.850
0
-0.35(-6.73%)
Nov 22, 2016
4.800
5.300
4.750
5.200
3,219,410
+0.45(+9.47%)
Nov 21, 2016
4.700
4.850
4.600
4.750
1,708,079
+0.05(+1.06%)
Nov 18, 2016
4.500
4.850
4.400
4.700
2,090,983
+0.20(+4.44%)
Nov 17, 2016
4.600
4.600
4.300
4.500
2,111,461
-0.10(-2.17%)
Nov 16, 2016
4.650
4.750
4.500
4.600
2,773,546
-0.15(-3.16%)
Nov 15, 2016
4.150
4.800
3.950
4.750
8,570,386
+0.65(+15.85%)
Nov 14, 2016
3.250
4.700
3.200
4.100
29,097,552
-7.50(-64.66%)
Nov 11, 2016
11.25
11.80
11.20
11.60
1,133,476
+0.30(+2.65%)
Nov 10, 2016
11.60
12.05
11.50
11.30
1,216,511
-0.05(-0.44%)
Nov 09, 2016
10.45
11.50
10.10
11.35
1,707,177
+0.95(+9.13%)
Nov 08, 2016
10.10
10.80
9.800
10.40
1,390,706
+0.25(+2.46%)
Nov 07, 2016
9.800
10.35
9.500
10.15
888,948
+0.40(+4.10%)
Nov 04, 2016
9.200
10.03
9.200
9.750
1,135,215
+0.55(+5.98%)
Nov 03, 2016
9.850
9.850
9.000
9.200
896,892
-0.55(-5.64%)
Nov 02, 2016
9.550
9.950
9.550
9.750
577,344
+0.15(+1.56%)
Nov 01, 2016
9.200
9.700
9.150
9.600
899,035
+0.35(+3.78%)
Oct 31, 2016
9.650
9.731
9.250
9.250
815,087
-0.35(-3.65%)
Oct 28, 2016
9.950
9.950
9.350
9.600
862,575
-0.35(-3.52%)
Oct 27, 2016
10.10
10.40
9.700
9.950
885,253
-0.10(-1.00%)
Oct 26, 2016
10.55
10.78
10.00
10.05
940,792
-0.10(-0.99%)
Oct 25, 2016
10.05
10.25
9.800
10.15
879,923
+0.10(+1.00%)
Oct 24, 2016
10.45
10.60
10.05
10.05
740,455
-0.35(-3.37%)
Oct 21, 2016
10.65
10.75
10.25
10.40
714,420
-0.30(-2.80%)
Oct 20, 2016
10.35
10.88
10.25
10.70
652,445
+0.30(+2.88%)
Oct 19, 2016
10.40
10.90
10.20
10.40
776,228
+0.05(+0.48%)
Oct 18, 2016
10.40
10.70
10.10
10.35
911,791
+0.20(+1.97%)
Oct 17, 2016
10.55
10.55
10.05
10.15
739,321
-0.22(-2.12%)
Oct 14, 2016
10.87
10.88
10.31
10.37
758,424
-0.45(-4.16%)
Oct 13, 2016
10.55
10.89
10.41
10.82
844,267
+0.16(+1.50%)
Oct 12, 2016
10.44
11.47
10.26
10.66
1,880,636
+0.18(+1.72%)
Oct 11, 2016
11.10
11.20
10.41
10.48
946,462
-0.52(-4.73%)
Oct 10, 2016
10.95
11.41
10.90
11.00
1,022,117
+0.18(+1.66%)
Oct 07, 2016
11.07
11.29
10.55
10.82
1,491,879
+0.05(+0.46%)
Oct 06, 2016
11.04
11.15
10.60
10.77
1,262,306
-0.41(-3.67%)
Oct 05, 2016
10.89
11.28
10.62
11.18
1,502,221
+0.31(+2.85%)
Oct 04, 2016
12.45
12.48
10.66
10.87
4,273,834
-1.61(-12.90%)
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
.