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
)
11.41
+0.30 (+2.75%)
Streaming Delayed Price
Updated: 2:21 PM EDT, May 20, 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 (%)
Apr 30, 2018
18.30
18.30
16.90
16.95
1,373,463
-1.35(-7.38%)
Apr 27, 2018
18.80
18.80
18.25
18.30
1,188,324
-0.55(-2.92%)
Apr 26, 2018
18.85
19.32
18.75
18.85
1,030,783
+0.20(+1.07%)
Apr 25, 2018
18.15
18.75
17.70
18.65
920,354
+0.55(+3.04%)
Apr 24, 2018
18.45
18.45
17.85
18.10
811,956
-0.35(-1.90%)
Apr 23, 2018
18.45
18.60
17.55
18.45
1,412,727
+0.38(+2.07%)
Apr 20, 2018
18.60
18.73
17.80
18.07
1,292,675
-0.62(-3.34%)
Apr 19, 2018
19.50
19.70
18.35
18.70
1,912,474
-1.00(-5.08%)
Apr 18, 2018
20.10
20.55
19.60
19.70
1,557,601
-0.40(-1.99%)
Apr 17, 2018
19.10
20.25
18.50
20.10
2,820,558
+1.25(+6.63%)
Apr 16, 2018
22.45
22.80
18.35
18.85
5,471,441
-0.90(-4.56%)
Apr 13, 2018
20.75
20.95
19.57
19.75
1,233,459
-1.00(-4.82%)
Apr 12, 2018
20.15
21.11
19.95
20.75
2,043,851
+0.65(+3.23%)
Apr 11, 2018
19.40
20.20
19.29
20.10
1,257,353
+0.55(+2.81%)
Apr 10, 2018
18.80
19.60
18.45
19.55
1,502,384
+0.95(+5.11%)
Apr 09, 2018
18.85
19.10
18.40
18.60
1,112,295
+0.05(+0.27%)
Apr 06, 2018
19.30
19.30
18.35
18.55
1,251,942
-0.85(-4.38%)
Apr 05, 2018
19.60
19.60
18.80
19.40
1,014,574
-0.15(-0.77%)
Apr 04, 2018
18.05
19.65
17.75
19.55
1,518,546
+1.25(+6.83%)
Apr 03, 2018
19.05
19.05
18.00
18.30
1,308,998
-0.50(-2.66%)
Apr 02, 2018
19.70
20.60
18.69
18.80
2,156,742
-1.05(-5.29%)
Mar 29, 2018
19.85
19.85
19.85
0
+0.20(+1.02%)
Mar 28, 2018
19.85
20.40
19.05
19.65
1,878,182
-0.25(-1.26%)
Mar 27, 2018
19.20
20.30
18.90
19.90
3,167,403
+0.70(+3.65%)
Mar 26, 2018
18.65
19.20
18.25
19.20
2,110,480
+0.70(+3.78%)
Mar 23, 2018
18.50
19.15
18.48
18.50
1,799,301
+0.00(+0.00%)
Mar 22, 2018
18.20
19.05
18.04
18.50
2,604,666
+0.10(+0.54%)
Mar 21, 2018
17.45
18.50
17.00
18.40
1,682,091
+0.95(+5.44%)
Mar 20, 2018
16.75
17.70
16.60
17.45
1,492,251
+0.75(+4.49%)
Mar 19, 2018
16.20
16.75
16.12
16.70
1,183,025
+0.30(+1.83%)
Mar 16, 2018
16.35
16.68
16.15
16.40
2,160,312
-0.05(-0.30%)
Mar 15, 2018
16.30
16.80
16.25
16.45
1,331,587
+0.25(+1.54%)
Mar 14, 2018
16.35
16.59
16.15
16.20
1,038,656
-0.10(-0.61%)
Mar 13, 2018
16.80
16.82
16.05
16.30
1,562,036
-0.55(-3.26%)
Mar 12, 2018
17.55
17.60
16.29
16.85
2,326,630
-0.70(-3.99%)
Mar 09, 2018
18.05
18.10
17.20
17.55
1,060,901
-0.45(-2.50%)
Mar 08, 2018
17.35
18.20
16.25
18.00
2,970,094
+0.40(+2.27%)
Mar 07, 2018
17.60
16.95
17.60
874,720
+0.30(+1.73%)
Mar 06, 2018
16.95
17.40
16.55
17.30
844,807
+0.25(+1.47%)
Mar 05, 2018
16.60
17.10
16.45
17.05
804,650
+0.50(+3.02%)
Mar 02, 2018
15.95
16.68
15.80
16.55
1,190,125
+0.50(+3.12%)
Mar 01, 2018
16.10
16.35
15.60
16.05
1,915,649
-0.10(-0.62%)
Feb 28, 2018
17.35
17.65
16.05
16.15
1,317,144
-1.25(-7.18%)
Feb 27, 2018
17.65
17.85
17.40
17.40
748,048
-0.35(-1.97%)
Feb 26, 2018
17.75
17.95
17.35
17.75
1,247,181
+0.00(+0.00%)
Feb 23, 2018
17.40
18.10
17.20
17.75
1,358,076
+0.40(+2.31%)
Feb 22, 2018
17.23
17.35
1,411,551
-0.05(-0.29%)
Feb 21, 2018
17.70
18.05
17.18
17.40
1,582,508
+0.15(+0.87%)
Feb 20, 2018
17.50
18.35
16.90
17.25
1,905,825
+0.02(+0.15%)
Feb 16, 2018
17.23
17.23
17.23
0
+0.18(+1.03%)
Feb 15, 2018
16.85
17.20
16.65
17.05
658,446
+0.25(+1.49%)
Feb 14, 2018
16.40
17.30
15.90
16.80
1,339,141
-0.40(-2.33%)
Feb 13, 2018
16.90
17.25
16.60
17.20
429,206
+0.25(+1.47%)
Feb 12, 2018
16.70
17.07
16.05
16.95
925,131
+0.30(+1.80%)
Feb 09, 2018
17.15
17.40
15.55
16.65
1,762,069
-0.35(-2.06%)
Feb 08, 2018
17.85
18.00
17.00
17.00
1,249,171
-0.75(-4.23%)
Feb 07, 2018
18.10
18.10
17.40
17.75
1,189,347
-0.30(-1.66%)
Feb 06, 2018
17.00
18.15
16.85
18.05
1,693,698
+0.50(+2.85%)
Feb 05, 2018
17.45
18.15
17.00
17.55
2,004,411
+0.10(+0.57%)
Feb 02, 2018
16.30
17.75
16.05
17.45
1,806,938
+1.00(+6.08%)
Feb 01, 2018
16.10
16.80
16.00
16.45
785,966
+0.35(+2.17%)
Jan 31, 2018
16.50
16.70
16.05
16.10
838,014
-0.30(-1.83%)
Jan 30, 2018
16.70
17.00
16.35
16.40
921,263
-0.40(-2.38%)
Jan 29, 2018
17.15
17.50
16.60
16.80
1,002,602
-0.50(-2.89%)
Jan 26, 2018
18.15
18.27
17.20
17.30
847,337
-0.80(-4.42%)
Jan 25, 2018
17.45
18.35
17.30
18.10
1,218,976
+0.75(+4.32%)
Jan 24, 2018
17.25
17.65
16.80
17.35
1,324,761
-0.30(-1.70%)
Jan 23, 2018
17.05
17.85
17.00
17.65
1,817,111
+0.65(+3.82%)
Jan 22, 2018
16.50
17.19
16.05
17.00
2,799,078
+1.35(+8.63%)
Jan 19, 2018
15.40
16.05
15.30
15.65
1,019,054
+0.22(+1.46%)
Jan 18, 2018
15.60
15.73
15.15
15.43
1,044,909
-0.25(-1.59%)
Jan 17, 2018
15.05
15.93
15.00
15.68
2,879,691
+1.03(+7.00%)
Jan 16, 2018
15.70
15.78
14.65
14.65
2,686,566
-1.10(-6.98%)
Jan 12, 2018
15.75
15.75
15.75
0
-0.30(-1.87%)
Jan 11, 2018
16.85
17.00
15.85
16.05
2,920,009
-0.80(-4.75%)
Jan 10, 2018
16.85
2,503,743
-0.70(-3.99%)
Jan 09, 2018
17.90
18.25
17.25
17.55
1,278,633
-0.25(-1.40%)
Jan 08, 2018
18.80
18.85
17.75
17.80
1,392,824
-0.70(-3.78%)
Jan 05, 2018
18.00
18.55
18.00
18.50
836,868
+0.50(+2.78%)
Jan 04, 2018
18.60
18.84
17.89
18.00
1,063,034
-0.65(-3.49%)
Jan 03, 2018
18.80
19.11
18.50
18.65
747,219
-0.15(-0.80%)
Jan 02, 2018
18.75
19.15
18.30
18.80
944,363
+0.10(+0.53%)
Dec 29, 2017
18.70
18.70
18.70
0
-0.60(-3.11%)
Dec 28, 2017
19.05
19.55
19.00
19.30
800,601
+0.10(+0.52%)
Dec 27, 2017
19.25
19.50
18.95
19.20
692,634
-0.25(-1.29%)
Dec 26, 2017
18.80
19.50
18.30
19.45
1,176,192
+0.65(+3.46%)
Dec 22, 2017
18.20
18.86
17.95
18.80
1,157,240
+0.50(+2.73%)
Dec 21, 2017
18.00
18.65
17.90
18.30
1,002,390
+0.20(+1.10%)
Dec 20, 2017
18.50
18.80
17.90
18.10
848,173
-0.40(-2.16%)
Dec 19, 2017
18.85
19.40
18.50
18.50
1,059,005
-0.30(-1.60%)
Dec 18, 2017
19.40
19.40
18.40
18.80
1,007,433
-0.45(-2.34%)
Dec 15, 2017
18.85
19.65
18.65
19.25
3,652,272
+0.50(+2.67%)
Dec 14, 2017
18.90
19.50
18.48
18.75
948,932
-0.25(-1.32%)
Dec 13, 2017
17.70
19.27
17.70
19.00
1,340,338
+1.25(+7.04%)
Dec 12, 2017
18.60
18.68
17.65
17.75
1,587,913
-0.85(-4.57%)
Dec 11, 2017
18.45
18.93
18.10
18.60
763,595
+0.30(+1.64%)
Dec 08, 2017
17.75
18.35
17.70
18.30
906,795
+0.65(+3.68%)
Dec 07, 2017
17.40
18.00
17.24
17.65
989,653
+0.35(+2.02%)
Dec 06, 2017
17.20
17.55
16.90
17.30
1,138,316
-0.10(-0.57%)
Dec 05, 2017
17.70
18.05
16.85
17.40
1,687,976
-0.35(-1.97%)
Dec 04, 2017
18.60
18.85
17.70
17.75
1,014,575
-0.65(-3.53%)
Dec 01, 2017
19.85
20.00
18.35
18.40
1,909,064
-1.60(-8.00%)
Nov 30, 2017
19.55
20.05
19.40
20.00
1,601,903
+0.50(+2.56%)
Nov 29, 2017
19.60
20.20
19.15
19.50
1,976,953
-0.05(-0.26%)
Nov 28, 2017
18.45
19.88
18.10
19.55
1,756,845
+1.25(+6.83%)
Nov 27, 2017
18.30
18.65
18.05
18.30
947,016
-0.25(-1.35%)
Nov 24, 2017
18.65
18.75
18.30
18.55
511,262
+0.00(+0.00%)
Nov 22, 2017
18.40
18.70
18.10
18.55
1,034,971
+0.15(+0.82%)
Nov 21, 2017
17.95
18.50
17.49
18.40
1,471,668
+0.70(+3.95%)
Nov 20, 2017
18.35
18.56
17.41
17.70
1,847,036
-0.55(-3.01%)
Nov 17, 2017
18.45
18.65
17.95
18.25
1,534,688
-0.20(-1.08%)
Nov 16, 2017
17.95
18.80
17.86
18.45
1,868,849
+0.60(+3.36%)
Nov 15, 2017
18.15
18.15
17.30
17.85
1,894,215
-0.27(-1.52%)
Nov 14, 2017
17.70
18.55
17.25
18.12
3,738,861
-0.23(-1.23%)
Nov 13, 2017
20.20
20.21
18.20
18.35
4,066,188
-1.90(-9.38%)
Nov 10, 2017
22.15
22.25
18.60
20.25
9,768,150
+0.20(+1.00%)
Nov 09, 2017
21.20
21.75
19.88
20.05
3,351,009
-0.80(-3.84%)
Nov 08, 2017
22.00
22.05
20.80
20.85
2,048,069
-1.10(-5.01%)
Nov 07, 2017
23.20
23.30
21.80
21.95
1,746,072
-1.25(-5.39%)
Nov 06, 2017
22.00
23.85
21.95
23.20
3,167,819
+1.60(+7.41%)
Nov 03, 2017
21.95
22.70
21.12
21.60
1,454,286
-0.20(-0.92%)
Nov 02, 2017
21.05
21.85
20.75
21.80
1,260,220
+0.80(+3.81%)
Nov 01, 2017
22.15
22.20
20.55
21.00
1,761,165
-1.00(-4.55%)
Oct 31, 2017
22.50
23.00
21.95
22.00
994,613
-0.25(-1.12%)
Oct 30, 2017
21.70
22.55
21.65
22.25
1,158,860
+0.55(+2.53%)
Oct 27, 2017
20.35
21.90
20.35
21.70
1,588,947
+1.45(+7.16%)
Oct 26, 2017
20.35
20.65
20.04
20.25
1,088,803
-0.15(-0.74%)
Oct 25, 2017
20.25
20.65
20.05
20.40
952,615
+0.25(+1.24%)
Oct 24, 2017
20.00
20.75
19.95
20.15
1,307,108
+0.20(+1.00%)
Oct 23, 2017
20.40
20.40
19.85
19.95
1,096,991
-0.45(-2.21%)
Oct 20, 2017
20.95
21.15
20.25
20.40
787,295
-0.45(-2.16%)
Oct 19, 2017
20.40
20.98
20.10
20.85
1,279,138
+0.45(+2.21%)
Oct 18, 2017
21.20
21.20
20.05
20.40
1,330,102
-0.78(-3.66%)
Oct 17, 2017
22.10
22.10
20.60
21.18
1,863,715
-1.12(-5.04%)
Oct 16, 2017
21.20
22.40
19.65
22.30
3,909,328
+0.40(+1.83%)
Oct 13, 2017
22.50
22.60
21.70
21.90
1,415,484
-0.55(-2.45%)
Oct 12, 2017
22.95
23.15
22.30
22.45
1,229,195
-0.60(-2.60%)
Oct 11, 2017
23.10
23.15
22.78
23.05
1,344,751
-0.10(-0.43%)
Oct 10, 2017
23.40
23.50
22.65
23.15
994,445
-0.10(-0.43%)
Oct 09, 2017
23.20
23.50
22.45
23.25
1,158,494
+0.15(+0.65%)
Oct 06, 2017
24.00
24.25
23.00
23.10
1,653,228
-0.97(-4.05%)
Oct 05, 2017
24.00
24.45
23.52
24.07
1,625,346
+0.12(+0.52%)
Oct 04, 2017
23.20
24.00
22.85
23.95
1,904,481
+0.75(+3.23%)
Oct 03, 2017
23.25
23.55
22.70
23.20
2,201,288
-0.05(-0.22%)
Oct 02, 2017
22.65
23.68
22.05
23.25
3,618,547
+1.75(+8.14%)
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%)
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
.