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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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 (%)
Mar 29, 2018
2.200
2.200
2.200
0
+0.00(+0.00%)
Mar 28, 2018
2.120
2.210
2.000
2.200
2,509,805
+0.07(+3.29%)
Mar 27, 2018
2.470
2.470
2.120
2.130
3,094,756
-0.08(-3.62%)
Mar 26, 2018
2.240
2.250
2.140
2.210
789,802
+0.01(+0.45%)
Mar 23, 2018
2.220
2.280
2.200
2.200
852,433
-0.04(-1.79%)
Mar 22, 2018
2.230
2.320
2.215
2.240
1,100,789
-0.02(-0.88%)
Mar 21, 2018
2.240
2.290
2.220
2.260
872,151
+0.01(+0.44%)
Mar 20, 2018
2.320
2.420
2.210
2.250
1,211,988
-0.07(-3.02%)
Mar 19, 2018
2.410
2.460
2.280
2.320
1,486,587
-0.11(-4.53%)
Mar 16, 2018
2.450
2.460
2.340
2.430
1,558,181
-0.05(-2.02%)
Mar 15, 2018
2.610
2.660
2.470
2.480
2,055,657
-0.12(-4.62%)
Mar 14, 2018
2.670
2.703
2.510
2.600
2,098,081
-0.05(-2.07%)
Mar 13, 2018
2.650
2.780
2.600
2.655
1,152,903
-0.12(-4.50%)
Mar 12, 2018
2.790
2.810
2.500
2.780
1,729,269
-0.01(-0.36%)
Mar 09, 2018
2.790
2.950
2.755
2.790
2,956,905
+0.04(+1.45%)
Mar 08, 2018
2.500
2.775
2.480
2.750
2,125,710
+0.27(+10.89%)
Mar 07, 2018
2.400
2.490
2.380
2.480
2,084,446
+0.07(+2.90%)
Mar 06, 2018
2.320
2.430
2.280
2.410
1,381,483
+0.12(+5.24%)
Mar 05, 2018
2.180
2.300
2.170
2.290
1,268,782
+0.10(+4.57%)
Mar 02, 2018
2.150
2.190
2.140
2.190
784,934
+0.02(+0.92%)
Mar 01, 2018
2.220
2.220
2.120
2.170
966,737
-0.03(-1.36%)
Feb 28, 2018
2.270
2.290
2.195
2.200
1,182,517
-0.05(-2.22%)
Feb 27, 2018
2.300
2.335
2.240
2.250
956,389
-0.05(-2.17%)
Feb 26, 2018
2.350
2.350
2.230
2.300
963,236
-0.05(-2.13%)
Feb 23, 2018
2.210
2.360
2.180
2.350
1,085,600
+0.15(+6.82%)
Feb 22, 2018
2.250
2.260
2.160
2.200
821,076
-0.03(-1.35%)
Feb 21, 2018
2.190
2.270
2.180
2.230
1,145,266
+0.02(+0.90%)
Feb 20, 2018
2.370
2.390
2.210
2.210
1,848,144
-0.18(-7.53%)
Feb 16, 2018
2.390
2.390
2.390
0
+0.04(+1.70%)
Feb 15, 2018
2.240
2.370
2.110
2.350
7,027,358
+0.37(+18.69%)
Feb 14, 2018
1.990
2.020
1.960
1.980
1,141,482
-0.03(-1.49%)
Feb 13, 2018
1.990
2.050
1.971
2.010
1,428,755
+0.01(+0.50%)
Feb 12, 2018
2.060
2.070
1.970
2.000
1,764,798
-0.06(-2.91%)
Feb 09, 2018
1.990
2.090
1.900
2.060
1,565,949
+0.10(+5.10%)
Feb 08, 2018
2.040
1.930
1.960
1,475,137
-0.08(-3.92%)
Feb 07, 2018
2.040
2.060
1.994
2.040
1,468,709
-0.02(-0.97%)
Feb 06, 2018
1.880
2.090
1.850
2.060
1,529,594
+0.10(+5.10%)
Feb 05, 2018
1.980
1.990
1.941
1.960
989,666
-0.04(-2.00%)
Feb 02, 2018
2.070
2.079
1.920
2.000
1,217,779
-0.09(-4.31%)
Feb 01, 2018
2.080
2.110
2.020
2.090
562,148
+0.00(+0.00%)
Jan 31, 2018
2.240
2.260
2.060
2.090
1,356,919
-0.17(-7.52%)
Jan 30, 2018
2.280
2.300
2.240
2.260
582,074
-0.07(-3.00%)
Jan 29, 2018
2.260
2.340
2.230
2.330
939,067
+0.07(+3.10%)
Jan 26, 2018
2.300
2.310
2.220
2.260
812,272
-0.04(-1.74%)
Jan 25, 2018
2.240
2.300
2.210
2.300
459,965
+0.06(+2.68%)
Jan 24, 2018
2.260
2.260
2.190
2.240
777,445
+0.00(+0.00%)
Jan 23, 2018
2.250
2.270
2.210
2.240
465,565
-0.01(-0.44%)
Jan 22, 2018
2.230
2.260
2.200
2.250
684,557
+0.00(+0.00%)
Jan 19, 2018
2.170
2.250
2.150
2.250
717,477
+0.05(+2.27%)
Jan 18, 2018
2.200
2.230
2.141
2.200
682,607
-0.03(-1.35%)
Jan 17, 2018
2.250
2.270
2.210
2.230
977,974
+0.01(+0.45%)
Jan 16, 2018
2.290
2.370
2.200
2.220
1,258,141
-0.06(-2.63%)
Jan 12, 2018
2.280
2.280
2.280
0
-0.01(-0.44%)
Jan 11, 2018
2.190
2.300
2.160
2.290
1,084,703
+0.11(+5.05%)
Jan 10, 2018
2.160
2.190
2.120
2.180
811,670
+0.00(+0.00%)
Jan 09, 2018
2.140
2.230
2.130
2.180
1,164,309
+0.04(+1.87%)
Jan 08, 2018
2.190
2.240
2.120
2.140
721,442
-0.08(-3.60%)
Jan 05, 2018
2.200
2.240
2.160
2.220
930,051
+0.02(+0.91%)
Jan 04, 2018
2.250
2.270
2.150
2.200
1,085,728
-0.02(-0.90%)
Jan 03, 2018
2.070
2.240
2.060
2.220
1,917,015
+0.15(+7.25%)
Jan 02, 2018
2.000
2.080
1.990
2.070
1,126,188
+0.08(+4.02%)
Dec 29, 2017
1.990
1.990
1.990
0
-0.03(-1.49%)
Dec 28, 2017
2.020
2.030
1.970
2.020
1,059,712
-0.01(-0.49%)
Dec 27, 2017
2.020
2.060
1.980
2.030
765,220
+0.02(+1.00%)
Dec 26, 2017
2.040
2.050
2.000
2.010
497,317
-0.04(-1.95%)
Dec 22, 2017
2.010
2.080
1.990
2.050
1,000,901
+0.03(+1.49%)
Dec 21, 2017
2.010
2.070
1.970
2.020
1,078,953
+0.01(+0.50%)
Dec 20, 2017
2.020
2.070
1.990
2.010
741,468
+0.02(+1.01%)
Dec 19, 2017
2.030
2.090
1.980
1.990
1,256,332
-0.03(-1.49%)
Dec 18, 2017
2.010
2.075
2.010
2.020
1,064,329
+0.01(+0.50%)
Dec 15, 2017
1.920
2.060
1.920
2.010
2,166,648
+0.08(+4.15%)
Dec 14, 2017
1.980
2.090
1.900
1.930
1,401,948
-0.03(-1.53%)
Dec 13, 2017
1.850
1.980
1.841
1.960
1,675,239
+0.10(+5.38%)
Dec 12, 2017
1.770
1.895
1.770
1.860
947,946
+0.09(+5.08%)
Dec 11, 2017
1.750
1.830
1.750
1.770
1,468,391
+0.00(+0.00%)
Dec 08, 2017
1.750
1.830
1.750
1.770
772,219
+0.02(+1.14%)
Dec 07, 2017
1.730
1.770
1.710
1.750
823,429
+0.02(+1.16%)
Dec 06, 2017
1.730
1.810
1.770
1.730
941,468
-0.04(-2.26%)
Dec 05, 2017
1.820
1.860
1.750
1.770
877,610
-0.05(-2.75%)
Dec 04, 2017
1.960
1.960
1.800
1.820
1,188,361
-0.12(-6.19%)
Dec 01, 2017
1.860
1.950
1.840
1.940
1,331,009
+0.09(+4.86%)
Nov 30, 2017
1.850
1.880
1.810
1.850
638,214
+0.01(+0.54%)
Nov 29, 2017
1.860
1.890
1.830
1.840
687,791
-0.03(-1.60%)
Nov 28, 2017
1.770
1.860
1.760
1.870
1,082,073
+0.11(+6.25%)
Nov 27, 2017
1.830
1.879
1.740
1.760
800,458
-0.08(-4.35%)
Nov 24, 2017
1.800
1.850
1.800
1.840
306,197
+0.03(+1.66%)
Nov 22, 2017
1.830
1.850
1.770
1.810
590,585
-0.04(-2.16%)
Nov 21, 2017
1.820
1.860
1.800
1.850
456,519
+0.03(+1.65%)
Nov 20, 2017
1.840
1.890
1.800
1.820
878,422
-0.02(-1.09%)
Nov 17, 2017
1.880
1.900
1.830
1.840
684,777
-0.05(-2.65%)
Nov 16, 2017
1.780
1.920
1.780
1.890
866,696
+0.13(+7.39%)
Nov 15, 2017
1.750
1.780
1.711
1.760
479,149
+0.01(+0.57%)
Nov 14, 2017
1.700
1.755
1.700
1.750
1,074,152
+0.03(+1.74%)
Nov 13, 2017
1.750
1.800
1.710
1.720
1,232,770
-0.12(-6.52%)
Nov 10, 2017
1.780
1.880
1.750
1.840
1,034,181
+0.05(+2.79%)
Nov 09, 2017
1.600
1.800
1.600
1.790
1,314,496
+0.16(+9.82%)
Nov 08, 2017
1.760
1.820
1.580
1.630
3,155,647
-0.16(-8.94%)
Nov 07, 2017
1.940
1.940
1.760
1.790
1,401,962
-0.10(-5.29%)
Nov 06, 2017
1.880
1.920
1.820
1.890
987,765
+0.01(+0.53%)
Nov 03, 2017
1.860
1.940
1.820
1.880
1,119,079
+0.01(+0.53%)
Nov 02, 2017
1.770
1.890
1.750
1.870
893,007
+0.08(+4.47%)
Nov 01, 2017
1.830
1.840
1.750
1.790
1,260,929
-0.03(-1.65%)
Oct 31, 2017
1.820
1.855
1.780
1.820
1,354,118
+0.00(+0.00%)
Oct 30, 2017
1.910
1.940
1.800
1.820
2,166,517
-0.10(-5.21%)
Oct 27, 2017
1.860
1.930
1.840
1.920
1,537,760
+0.06(+3.23%)
Oct 26, 2017
1.910
1.910
1.830
1.860
2,139,524
-0.05(-2.62%)
Oct 25, 2017
2.040
2.040
1.870
1.910
4,820,913
-0.13(-6.37%)
Oct 24, 2017
2.210
2.240
2.040
2.040
2,990,647
-0.17(-7.69%)
Oct 23, 2017
2.070
2.300
2.050
2.210
5,175,118
+0.03(+1.38%)
Oct 20, 2017
2.130
2.210
2.055
2.180
3,399,887
+0.06(+2.83%)
Oct 19, 2017
2.210
2.230
2.070
2.120
4,201,777
-0.11(-4.93%)
Oct 18, 2017
2.130
2.260
2.050
2.230
5,017,750
+0.14(+6.70%)
Oct 17, 2017
2.100
2.140
1.960
2.090
3,719,126
-0.01(-0.24%)
Oct 16, 2017
2.240
2.290
2.070
2.095
6,110,822
-0.22(-9.70%)
Oct 13, 2017
2.250
2.450
2.160
2.320
16,054,880
-1.41(-37.80%)
Oct 12, 2017
3.910
3.940
3.710
3.730
6,246,932
-0.21(-5.33%)
Oct 11, 2017
3.960
4.010
3.900
3.940
2,335,230
-0.02(-0.51%)
Oct 10, 2017
3.910
3.970
3.760
3.960
2,384,899
+0.21(+5.60%)
Oct 09, 2017
3.970
4.090
3.710
3.750
5,214,605
-0.14(-3.60%)
Oct 06, 2017
3.750
3.910
3.720
3.890
1,943,085
+0.12(+3.18%)
Oct 05, 2017
3.920
3.970
3.760
3.770
2,947,662
-0.09(-2.33%)
Oct 04, 2017
3.720
3.930
3.680
3.860
3,891,414
+0.23(+6.34%)
Oct 03, 2017
3.500
3.730
3.500
3.630
3,882,842
+0.20(+5.83%)
Oct 02, 2017
3.300
3.450
3.285
3.430
4,891,659
+0.19(+5.86%)
Sep 29, 2017
3.250
3.300
3.210
3.240
1,925,220
+0.02(+0.62%)
Sep 28, 2017
3.210
3.250
3.120
3.220
1,476,368
+0.01(+0.31%)
Sep 27, 2017
3.210
3.210
2,100,996
+0.14(+4.56%)
Sep 26, 2017
3.030
3.100
3.020
3.070
1,942,465
+0.06(+1.99%)
Sep 25, 2017
3.000
3.040
2.960
3.010
1,376,087
+0.02(+0.67%)
Sep 22, 2017
2.930
3.015
2.930
2.990
1,059,861
+0.06(+2.05%)
Sep 21, 2017
2.890
2.930
2.840
2.930
829,077
+0.05(+1.74%)
Sep 20, 2017
2.940
2.949
2.840
2.880
874,027
-0.06(-2.04%)
Sep 19, 2017
2.940
2.960
2.930
2.940
783,434
+0.01(+0.34%)
Sep 18, 2017
2.900
2.930
2.880
2.930
1,203,766
+0.04(+1.38%)
Sep 15, 2017
2.950
2.950
2.860
2.890
2,474,640
-0.05(-1.70%)
Sep 14, 2017
2.960
2.990
2.920
2.940
1,007,203
-0.03(-1.01%)
Sep 13, 2017
2.970
3.040
2.960
2.970
1,763,389
-0.01(-0.34%)
Sep 12, 2017
3.050
3.060
2.960
2.980
1,261,566
-0.06(-1.97%)
Sep 11, 2017
3.050
3.120
3.010
3.040
1,375,140
+0.00(+0.00%)
Sep 08, 2017
3.010
3.050
3.010
3.040
735,465
+0.02(+0.66%)
Sep 07, 2017
3.020
3.040
2.980
3.020
949,379
+0.00(+0.00%)
Sep 06, 2017
3.050
3.050
3.000
3.020
807,210
+0.00(+0.00%)
Sep 05, 2017
3.000
3.020
2.970
3.020
1,031,265
+0.02(+0.67%)
Sep 01, 2017
3.040
3.040
2.940
3.000
1,117,107
-0.01(-0.33%)
Aug 31, 2017
3.170
3.180
3.000
3.010
2,372,159
-0.13(-4.14%)
Aug 30, 2017
3.220
3.270
3.130
3.140
1,331,519
-0.07(-2.18%)
Aug 29, 2017
3.180
3.230
3.159
3.210
561,316
+0.01(+0.31%)
Aug 28, 2017
3.160
3.210
3.140
3.200
659,368
+0.07(+2.24%)
Aug 25, 2017
3.130
3.165
3.100
3.130
607,767
+0.01(+0.32%)
Aug 24, 2017
3.100
3.150
3.070
3.120
543,990
+0.03(+0.97%)
Aug 23, 2017
3.060
3.100
3.020
3.090
542,985
+0.02(+0.65%)
Aug 22, 2017
3.010
3.105
3.010
3.070
855,264
+0.05(+1.66%)
Aug 21, 2017
3.060
3.085
3.020
3.020
444,088
-0.04(-1.31%)
Aug 18, 2017
3.020
3.120
3.005
3.060
1,122,198
+0.00(+0.00%)
Aug 17, 2017
3.000
3.100
3.000
3.060
985,089
+0.04(+1.32%)
Aug 16, 2017
3.020
3.070
3.000
3.020
664,485
+0.01(+0.33%)
Aug 15, 2017
3.010
3.045
2.950
3.010
1,141,585
+0.02(+0.67%)
Aug 14, 2017
2.880
3.075
2.830
2.990
1,546,537
+0.06(+2.05%)
Aug 11, 2017
2.870
2.940
2.820
2.930
1,188,761
+0.06(+2.09%)
Aug 10, 2017
3.000
3.000
2.870
2.870
1,267,413
-0.13(-4.33%)
Aug 09, 2017
3.140
3.160
2.975
3.000
1,380,919
-0.14(-4.46%)
Aug 08, 2017
3.120
3.290
3.110
3.140
2,160,008
+0.03(+0.96%)
Aug 07, 2017
3.130
3.130
3.050
3.110
1,328,646
-0.01(-0.32%)
Aug 04, 2017
3.050
3.120
3.000
3.120
869,310
+0.07(+2.30%)
Aug 03, 2017
3.100
3.120
3.050
3.050
796,702
-0.06(-1.93%)
Aug 02, 2017
3.130
3.155
3.030
3.110
921,066
-0.01(-0.32%)
Aug 01, 2017
3.140
3.150
3.070
3.120
607,306
-0.02(-0.64%)
Jul 31, 2017
3.130
3.160
3.040
3.140
1,078,080
+0.01(+0.32%)
Jul 28, 2017
3.010
3.180
2.970
3.130
686,309
+0.06(+1.95%)
Jul 27, 2017
3.180
3.220
3.060
3.070
882,523
-0.10(-3.15%)
Jul 26, 2017
3.180
3.200
3.150
3.170
531,134
-0.01(-0.31%)
Jul 25, 2017
3.140
3.190
3.100
3.180
769,097
+0.05(+1.60%)
Jul 24, 2017
3.050
3.130
3.020
3.130
691,643
+0.11(+3.64%)
Jul 21, 2017
3.160
3.160
2.950
3.020
1,441,861
-0.11(-3.51%)
Jul 20, 2017
3.190
3.110
3.130
868,913
-0.06(-1.88%)
Jul 19, 2017
3.250
3.253
3.160
3.190
787,902
-0.01(-0.31%)
Jul 18, 2017
3.290
3.290
3.170
3.200
664,848
-0.09(-2.74%)
Jul 17, 2017
3.290
3.310
3.235
3.290
1,154,012
+0.00(+0.00%)
Jul 14, 2017
3.260
3.320
3.260
3.290
698,477
+0.02(+0.61%)
Jul 13, 2017
3.330
3.350
3.180
3.270
1,001,517
-0.02(-0.61%)
Jul 12, 2017
3.230
3.370
3.220
3.290
2,445,162
+0.07(+2.17%)
Jul 11, 2017
3.190
3.230
3.130
3.220
840,308
+0.03(+0.94%)
Jul 10, 2017
3.210
3.220
3.125
3.190
1,154,433
+0.00(+0.00%)
Jul 07, 2017
3.060
3.200
3.060
3.190
980,046
+0.13(+4.25%)
Jul 06, 2017
3.080
3.110
3.030
3.060
1,051,590
-0.06(-1.92%)
Jul 05, 2017
3.170
3.190
3.100
3.120
1,155,151
-0.07(-2.19%)
Jul 03, 2017
3.225
3.130
3.190
592,596
-0.03(-0.93%)
Jun 30, 2017
3.240
3.289
3.170
3.220
1,899,744
-0.01(-0.31%)
Jun 29, 2017
3.200
3.230
3.140
3.230
1,299,999
+0.04(+1.25%)
Jun 28, 2017
3.100
3.200
3.040
3.190
1,393,011
+0.09(+2.90%)
Jun 27, 2017
3.130
3.175
3.070
3.100
1,055,072
-0.05(-1.59%)
Jun 26, 2017
3.120
3.180
3.080
3.150
1,904,804
-0.06(-1.87%)
Jun 23, 2017
3.240
3.210
19,929,356
+0.20(+6.64%)
Jun 22, 2017
2.960
3.020
2.940
3.010
1,377,970
+0.06(+2.03%)
Jun 21, 2017
2.990
3.040
2.930
2.950
1,042,393
-0.04(-1.34%)
Jun 20, 2017
2.970
3.090
2.970
2.990
1,405,365
+0.02(+0.67%)
Jun 19, 2017
2.900
3.000
2.860
2.970
1,553,800
+0.07(+2.41%)
Jun 16, 2017
3.000
3.005
2.880
2.900
1,077,062
-0.08(-2.68%)
Jun 15, 2017
2.870
3.020
2.860
2.980
1,507,382
+0.12(+4.20%)
Jun 14, 2017
3.000
3.020
2.850
2.860
1,481,015
-0.11(-3.70%)
Jun 13, 2017
2.900
3.060
2.880
2.970
2,625,076
+0.19(+6.83%)
Jun 12, 2017
2.820
2.830
2.655
2.780
1,813,655
-0.05(-1.77%)
Jun 09, 2017
2.640
2.885
2.620
2.830
1,779,972
+0.17(+6.39%)
Jun 08, 2017
2.650
2.670
2.570
2.660
839,132
+0.00(+0.00%)
Jun 07, 2017
2.580
2.660
2.530
2.660
1,005,846
+0.11(+4.31%)
Jun 06, 2017
2.650
2.670
2.510
2.550
1,235,638
-0.12(-4.49%)
Jun 05, 2017
2.540
2.680
2.540
2.670
1,195,047
+0.10(+3.89%)
Jun 02, 2017
2.520
2.570
2.470
2.570
1,011,180
+0.05(+1.98%)
Jun 01, 2017
2.450
2.570
2.440
2.520
676,150
+0.09(+3.70%)
May 31, 2017
2.430
2.470
2.350
2.430
923,996
-0.01(-0.41%)
May 30, 2017
2.500
2.510
2.380
2.440
924,305
-0.07(-2.79%)
May 26, 2017
2.550
2.555
2.480
2.510
652,229
-0.04(-1.57%)
May 25, 2017
2.550
2.580
2.490
2.550
591,109
+0.00(+0.00%)
May 24, 2017
2.550
2.580
2.460
2.550
664,650
+0.02(+0.79%)
May 23, 2017
2.450
2.550
2.440
2.530
892,330
+0.08(+3.27%)
May 22, 2017
2.570
2.580
2.420
2.450
1,605,054
-0.13(-5.04%)
May 19, 2017
2.600
2.650
2.570
2.580
751,528
+0.01(+0.39%)
May 18, 2017
2.570
2.620
2.540
2.570
998,067
+0.01(+0.39%)
May 17, 2017
2.690
2.699
2.560
2.560
1,601,702
-0.14(-5.19%)
May 16, 2017
2.650
2.710
2.630
2.700
969,664
+0.08(+3.05%)
May 15, 2017
2.670
2.740
2.620
2.620
949,466
-0.05(-1.87%)
May 12, 2017
2.700
2.720
2.650
2.670
747,213
-0.01(-0.37%)
May 11, 2017
2.680
2.745
2.670
2.680
1,169,234
-0.03(-1.11%)
May 10, 2017
2.750
2.775
2.630
2.710
1,697,687
-0.08(-2.87%)
May 09, 2017
2.920
2.950
2.740
2.790
1,995,836
-0.11(-3.79%)
May 08, 2017
3.010
3.019
2.900
2.900
1,155,621
-0.09(-3.01%)
May 05, 2017
3.060
3.070
2.960
2.990
1,091,843
-0.04(-1.32%)
May 04, 2017
3.000
3.130
2.990
3.030
1,829,418
+0.03(+1.00%)
May 03, 2017
3.070
3.090
2.925
3.000
1,334,413
-0.08(-2.60%)
May 02, 2017
3.200
3.210
3.070
3.080
1,227,293
-0.10(-3.14%)
May 01, 2017
3.100
3.190
3.070
3.180
1,071,185
+0.06(+1.92%)
Apr 28, 2017
3.140
3.210
3.100
3.120
1,593,614
-0.02(-0.64%)
Apr 27, 2017
3.190
3.236
3.120
3.140
3,221,835
-0.02(-0.63%)
Apr 26, 2017
3.080
3.240
3.040
3.160
3,342,279
+0.10(+3.27%)
Apr 25, 2017
2.830
3.130
2.821
3.060
5,209,397
+0.25(+8.90%)
Apr 24, 2017
2.850
2.890
2.790
2.810
1,173,481
-0.01(-0.35%)
Apr 21, 2017
2.830
2.950
2.760
2.820
3,141,195
+0.06(+2.17%)
Apr 20, 2017
2.730
2.770
2.700
2.760
1,153,406
+0.04(+1.47%)
Apr 19, 2017
2.720
2.770
2.700
2.720
997,527
+0.00(+0.00%)
Apr 18, 2017
2.840
2.840
2.700
2.720
921,343
-0.11(-3.89%)
Apr 17, 2017
2.890
2.920
2.800
2.830
668,226
-0.03(-1.05%)
Apr 13, 2017
2.810
2.910
2.790
2.860
935,829
+0.05(+1.78%)
Apr 12, 2017
2.810
2.820
2.760
2.810
549,727
+0.01(+0.36%)
Apr 11, 2017
2.830
2.850
2.770
2.800
746,942
+0.00(+0.00%)
Apr 10, 2017
2.930
2.955
2.800
2.800
1,200,852
-0.13(-4.44%)
Apr 07, 2017
2.970
2.975
2.910
2.930
715,744
-0.04(-1.35%)
Apr 06, 2017
2.980
3.000
2.911
2.970
1,164,436
+0.00(+0.00%)
Apr 05, 2017
2.990
3.095
2.970
2.970
2,055,932
+0.05(+1.71%)
Apr 04, 2017
2.890
3.040
2.870
2.920
2,441,016
+0.05(+1.74%)
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
.