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
Arrowhead Pharma
(NQ:
ARWR
)
22.95
+0.17 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2018
12.73
13.11
12.51
12.72
1,613,776
+0.26(+2.09%)
Oct 30, 2018
12.10
12.57
12.05
12.46
1,459,896
+0.21(+1.71%)
Oct 29, 2018
12.81
12.99
11.89
12.25
2,395,943
-0.41(-3.24%)
Oct 26, 2018
12.33
12.89
12.04
12.66
1,319,500
+0.09(+0.72%)
Oct 25, 2018
12.01
12.84
12.00
12.57
1,806,005
+0.59(+4.92%)
Oct 24, 2018
12.91
13.00
11.98
11.98
2,195,747
-0.98(-7.56%)
Oct 23, 2018
12.55
13.29
12.29
12.96
1,447,783
-0.02(-0.15%)
Oct 22, 2018
13.08
13.16
12.25
12.98
1,438,047
-0.07(-0.54%)
Oct 19, 2018
13.53
13.70
12.81
13.05
2,191,000
-0.30(-2.25%)
Oct 18, 2018
13.51
13.60
12.96
13.35
1,524,434
-0.14(-1.04%)
Oct 17, 2018
13.53
14.23
13.30
13.49
2,066,016
-0.38(-2.74%)
Oct 16, 2018
13.04
14.00
13.00
13.87
2,317,662
+0.72(+5.48%)
Oct 15, 2018
12.91
13.36
12.75
13.15
1,884,043
+0.04(+0.31%)
Oct 12, 2018
13.15
13.94
12.51
13.11
2,409,800
+0.23(+1.79%)
Oct 11, 2018
12.45
13.44
12.31
12.88
3,261,876
+0.28(+2.22%)
Oct 10, 2018
13.61
13.79
12.52
12.60
4,332,246
-1.16(-8.43%)
Oct 09, 2018
13.50
14.32
13.15
13.76
2,835,123
+0.01(+0.07%)
Oct 08, 2018
14.71
14.87
12.85
13.75
5,624,213
-0.99(-6.72%)
Oct 05, 2018
15.69
15.88
14.22
14.74
6,034,100
-0.59(-3.85%)
Oct 04, 2018
19.85
20.31
14.75
15.33
19,091,608
-3.23(-17.40%)
Oct 03, 2018
19.70
19.94
17.84
18.56
2,057,684
-1.14(-5.79%)
Oct 02, 2018
19.42
19.74
18.76
19.70
2,293,225
+0.49(+2.55%)
Oct 01, 2018
19.17
19.46
18.82
19.21
1,270,631
+0.04(+0.21%)
Sep 28, 2018
19.00
19.43
19.00
19.17
1,217,800
+0.17(+0.89%)
Sep 27, 2018
19.03
19.44
18.78
19.00
732,130
-0.11(-0.58%)
Sep 26, 2018
19.37
19.54
19.04
19.11
741,202
-0.26(-1.34%)
Sep 25, 2018
18.70
19.45
18.53
19.37
1,249,730
+0.67(+3.58%)
Sep 24, 2018
17.77
18.79
17.43
18.70
1,322,030
+0.93(+5.23%)
Sep 21, 2018
18.88
18.91
17.68
17.77
3,070,800
-1.11(-5.88%)
Sep 20, 2018
18.58
18.88
18.53
18.88
913,420
+0.30(+1.61%)
Sep 19, 2018
18.80
18.98
18.13
18.58
1,221,928
-0.26(-1.38%)
Sep 18, 2018
18.16
18.95
18.05
18.84
962,069
+0.63(+3.46%)
Sep 17, 2018
18.98
18.99
17.86
18.21
1,311,066
-0.70(-3.70%)
Sep 14, 2018
18.84
19.11
18.35
18.91
1,512,000
+0.58(+3.16%)
Sep 13, 2018
19.22
19.57
18.20
18.33
1,837,955
-0.80(-4.18%)
Sep 12, 2018
19.86
20.00
18.94
19.13
1,252,709
-0.69(-3.48%)
Sep 11, 2018
20.10
21.18
19.80
19.82
2,178,361
-0.48(-2.36%)
Sep 10, 2018
19.89
20.37
19.32
20.30
1,810,688
+0.56(+2.84%)
Sep 07, 2018
19.41
20.50
18.90
19.74
4,744,600
+0.35(+1.81%)
Sep 06, 2018
18.00
22.39
18.00
19.39
28,644,828
+5.29(+37.52%)
Sep 05, 2018
15.30
15.30
13.82
14.10
3,142,665
-1.21(-7.90%)
Sep 04, 2018
14.60
15.44
14.23
15.31
1,494,431
+0.55(+3.73%)
Aug 31, 2018
14.76
14.76
14.76
0
+0.36(+2.50%)
Aug 30, 2018
14.59
14.80
14.19
14.40
1,061,004
-0.28(-1.91%)
Aug 29, 2018
14.72
14.83
14.54
14.68
752,182
-0.05(-0.34%)
Aug 28, 2018
14.79
15.10
14.67
14.73
1,007,466
-0.01(-0.07%)
Aug 27, 2018
14.93
15.04
14.55
14.74
1,091,822
+0.05(+0.34%)
Aug 24, 2018
14.42
14.78
14.42
14.69
923,600
+0.30(+2.08%)
Aug 23, 2018
14.44
14.50
14.05
14.39
1,221,686
+0.00(+0.00%)
Aug 22, 2018
14.11
14.44
14.04
14.39
1,509,018
+0.29(+2.06%)
Aug 21, 2018
14.11
14.23
13.80
14.10
1,298,885
-0.07(-0.49%)
Aug 20, 2018
14.63
14.78
13.85
14.17
1,190,666
-0.34(-2.34%)
Aug 17, 2018
14.44
14.57
13.98
14.51
1,790,700
+0.18(+1.26%)
Aug 16, 2018
14.85
15.21
13.95
14.33
1,928,179
-0.42(-2.85%)
Aug 15, 2018
16.36
16.63
14.74
14.75
2,063,688
-1.60(-9.79%)
Aug 14, 2018
16.27
16.99
16.24
16.35
1,408,929
+0.05(+0.31%)
Aug 13, 2018
16.96
17.19
16.02
16.30
1,355,464
-0.59(-3.49%)
Aug 10, 2018
16.34
17.00
16.27
16.89
1,057,200
+0.38(+2.30%)
Aug 09, 2018
16.04
16.95
15.75
16.51
1,234,235
+0.39(+2.42%)
Aug 08, 2018
15.44
16.20
15.21
16.12
1,846,482
+1.02(+6.75%)
Aug 07, 2018
14.29
15.28
14.05
15.10
2,155,414
+0.86(+6.04%)
Aug 06, 2018
14.43
14.49
13.76
14.24
1,288,111
-0.30(-2.06%)
Aug 03, 2018
15.27
15.40
14.30
14.54
1,005,400
-0.78(-5.09%)
Aug 02, 2018
14.98
15.38
14.71
15.32
865,745
+0.18(+1.19%)
Aug 01, 2018
14.57
15.16
14.56
15.14
1,341,021
+0.57(+3.91%)
Jul 31, 2018
14.20
15.30
14.10
14.57
2,390,635
+0.57(+4.07%)
Jul 30, 2018
15.96
16.21
12.25
14.00
7,040,814
-2.07(-12.88%)
Jul 27, 2018
17.50
17.50
16.01
16.07
1,502,700
-1.37(-7.86%)
Jul 26, 2018
16.89
17.50
16.50
17.44
1,670,704
+0.55(+3.26%)
Jul 25, 2018
16.64
17.30
16.61
16.89
1,450,253
+0.29(+1.75%)
Jul 24, 2018
16.74
17.50
16.18
16.60
2,142,050
+0.09(+0.55%)
Jul 23, 2018
16.08
16.87
15.79
16.51
1,490,509
+0.48(+2.99%)
Jul 20, 2018
16.29
16.56
15.78
16.03
1,409,856
-0.28(-1.72%)
Jul 19, 2018
16.60
16.65
16.15
16.31
1,475,010
-0.36(-2.16%)
Jul 18, 2018
16.49
17.18
16.32
16.67
2,256,051
+0.22(+1.34%)
Jul 17, 2018
15.72
16.47
15.62
16.45
1,084,400
+0.65(+4.11%)
Jul 16, 2018
16.20
16.76
15.53
15.80
1,516,009
-0.61(-3.72%)
Jul 13, 2018
16.41
16.48
16.00
16.41
838,870
+0.00(+0.00%)
Jul 12, 2018
16.45
16.60
16.06
16.41
1,663,085
-0.01(-0.06%)
Jul 11, 2018
16.00
16.50
15.63
16.42
1,417,375
+0.31(+1.92%)
Jul 10, 2018
16.32
16.50
15.84
16.11
1,555,393
-0.29(-1.77%)
Jul 09, 2018
16.00
16.40
15.58
16.40
1,889,788
+0.57(+3.60%)
Jul 06, 2018
15.28
15.88
15.15
15.83
1,845,954
+0.53(+3.46%)
Jul 05, 2018
15.10
15.31
14.74
15.30
1,704,565
+0.28(+1.86%)
Jul 03, 2018
15.02
15.02
15.02
0
+0.15(+1.01%)
Jul 02, 2018
13.71
14.93
13.33
14.87
2,713,418
+1.27(+9.34%)
Jun 29, 2018
13.14
13.79
12.89
13.60
2,284,555
+0.65(+5.02%)
Jun 28, 2018
13.22
13.25
12.61
12.95
1,823,351
-0.27(-2.04%)
Jun 27, 2018
13.40
13.84
13.20
13.22
1,768,558
-0.10(-0.75%)
Jun 26, 2018
13.41
13.54
13.15
13.32
1,729,186
-0.15(-1.11%)
Jun 25, 2018
13.00
13.95
12.98
13.47
2,073,026
+0.21(+1.58%)
Jun 22, 2018
13.37
13.53
12.99
13.26
12,861,592
+0.08(+0.61%)
Jun 21, 2018
13.20
13.46
12.99
13.18
1,436,905
+0.05(+0.38%)
Jun 20, 2018
14.10
14.16
12.97
13.13
2,140,896
-0.89(-6.35%)
Jun 19, 2018
13.45
14.24
12.80
14.02
3,128,032
+0.29(+2.11%)
Jun 18, 2018
11.68
14.00
11.43
13.73
5,610,004
+2.66(+24.03%)
Jun 15, 2018
11.65
11.07
11.07
1,970,705
-0.58(-4.98%)
Jun 14, 2018
11.67
11.78
11.15
11.65
1,380,855
-0.01(-0.09%)
Jun 13, 2018
11.39
11.84
11.16
11.66
1,288,719
+0.31(+2.73%)
Jun 12, 2018
11.17
11.48
11.09
11.35
1,223,365
+0.24(+2.16%)
Jun 11, 2018
10.27
11.53
10.12
11.11
2,185,980
+0.80(+7.76%)
Jun 08, 2018
10.32
10.40
10.12
10.31
1,149,385
-0.06(-0.58%)
Jun 07, 2018
10.75
10.78
9.670
10.37
1,718,534
-0.32(-2.99%)
Jun 06, 2018
10.70
10.49
10.69
1,184,524
+0.08(+0.75%)
Jun 05, 2018
10.76
10.95
10.47
10.61
1,601,233
-0.18(-1.67%)
Jun 04, 2018
10.99
11.14
10.23
10.79
1,551,918
-0.12(-1.10%)
Jun 01, 2018
10.76
11.00
10.62
10.91
1,196,291
+0.19(+1.77%)
May 31, 2018
11.00
11.57
10.53
10.72
3,021,942
-0.17(-1.56%)
May 30, 2018
10.40
11.00
10.40
10.89
2,791,072
+0.59(+5.73%)
May 29, 2018
10.00
10.33
9.960
10.30
1,198,296
+0.25(+2.49%)
May 25, 2018
10.05
10.05
10.05
0
+0.28(+2.87%)
May 24, 2018
9.790
9.830
9.560
9.770
741,544
+0.00(+0.00%)
May 23, 2018
9.700
9.940
9.650
9.770
744,585
+0.03(+0.31%)
May 22, 2018
9.750
10.01
9.580
9.740
1,198,907
-0.03(-0.31%)
May 21, 2018
10.17
10.35
9.630
9.770
1,333,887
-0.23(-2.30%)
May 18, 2018
9.660
10.38
9.520
10.00
2,105,066
+0.47(+4.93%)
May 17, 2018
9.490
9.820
9.440
9.530
971,514
+0.02(+0.21%)
May 16, 2018
9.560
9.620
9.350
9.510
1,280,236
-0.09(-0.94%)
May 15, 2018
9.380
9.750
9.160
9.600
1,285,700
+0.18(+1.91%)
May 14, 2018
9.980
10.10
8.870
9.420
3,072,800
-0.46(-4.66%)
May 11, 2018
9.150
9.890
8.920
9.880
2,691,003
+0.76(+8.33%)
May 10, 2018
8.980
9.490
8.830
9.120
2,812,317
+0.12(+1.33%)
May 09, 2018
8.420
9.600
8.110
9.000
5,661,435
+1.25(+16.13%)
May 08, 2018
7.770
7.820
7.580
7.750
756,427
-0.02(-0.26%)
May 07, 2018
7.170
7.780
7.170
7.770
1,116,180
+0.60(+8.37%)
May 04, 2018
7.360
7.400
7.090
7.170
999,414
-0.21(-2.85%)
May 03, 2018
7.130
7.460
7.006
7.380
1,539,574
+0.24(+3.36%)
May 02, 2018
6.410
7.230
6.310
7.140
2,109,651
+0.71(+11.04%)
May 01, 2018
6.450
6.488
6.307
6.430
992,286
+0.01(+0.16%)
Apr 30, 2018
6.740
6.769
6.410
6.420
656,439
-0.24(-3.60%)
Apr 27, 2018
6.770
6.860
6.550
6.660
553,475
-0.08(-1.19%)
Apr 26, 2018
6.600
6.760
6.550
6.740
516,593
+0.13(+1.97%)
Apr 25, 2018
6.510
6.700
6.330
6.610
616,567
+0.09(+1.38%)
Apr 24, 2018
6.890
6.890
6.470
6.520
1,012,414
-0.33(-4.82%)
Apr 23, 2018
7.000
7.040
6.735
6.850
940,071
-0.12(-1.72%)
Apr 20, 2018
6.910
7.029
6.874
6.970
672,716
+0.02(+0.29%)
Apr 19, 2018
6.980
7.089
6.850
6.950
659,602
-0.06(-0.86%)
Apr 18, 2018
6.880
7.067
6.745
7.010
715,595
+0.16(+2.34%)
Apr 17, 2018
6.850
6.970
6.770
6.850
860,709
+0.01(+0.15%)
Apr 16, 2018
7.230
7.230
6.815
6.840
895,412
-0.38(-5.26%)
Apr 13, 2018
7.270
7.270
6.987
7.220
746,495
-0.03(-0.41%)
Apr 12, 2018
7.300
7.415
7.080
7.250
983,761
+0.02(+0.28%)
Apr 11, 2018
7.010
7.300
6.860
7.230
1,524,308
+0.47(+6.95%)
Apr 10, 2018
6.490
6.800
6.430
6.760
1,342,153
+0.38(+5.96%)
Apr 09, 2018
6.430
6.610
6.370
6.380
1,272,080
+0.01(+0.16%)
Apr 06, 2018
6.370
1,487,798
-0.48(-7.01%)
Apr 05, 2018
7.170
7.170
6.800
6.850
1,186,905
-0.26(-3.66%)
Apr 04, 2018
6.600
7.135
6.311
7.110
1,389,801
+0.42(+6.28%)
Apr 03, 2018
6.900
7.000
6.600
6.690
1,218,270
-0.17(-2.48%)
Apr 02, 2018
7.190
7.270
6.670
6.860
1,545,582
-0.35(-4.85%)
Mar 29, 2018
7.210
7.210
7.210
0
+0.49(+7.29%)
Mar 28, 2018
6.920
7.065
6.560
6.720
1,838,131
-0.19(-2.75%)
Mar 27, 2018
7.300
8.090
6.885
6.910
4,395,885
-0.03(-0.43%)
Mar 26, 2018
6.830
7.025
6.520
6.940
1,376,151
+0.19(+2.81%)
Mar 23, 2018
6.950
7.079
6.710
6.750
987,027
-0.16(-2.32%)
Mar 22, 2018
7.180
7.390
6.910
6.910
1,059,440
-0.41(-5.60%)
Mar 21, 2018
7.150
7.380
7.060
7.320
1,001,002
+0.13(+1.81%)
Mar 20, 2018
7.240
7.350
7.110
7.190
801,961
+0.02(+0.28%)
Mar 19, 2018
7.530
7.550
7.040
7.170
1,411,543
-0.36(-4.78%)
Mar 16, 2018
7.450
7.580
7.270
7.530
5,068,300
-0.04(-0.53%)
Mar 15, 2018
7.420
7.570
7.310
7.570
1,302,206
+0.20(+2.71%)
Mar 14, 2018
7.700
7.790
7.250
7.370
1,425,918
-0.27(-3.53%)
Mar 13, 2018
7.530
7.770
7.280
7.640
1,857,580
+0.10(+1.33%)
Mar 12, 2018
7.930
7.361
7.540
1,997,695
+0.13(+1.75%)
Mar 09, 2018
7.400
7.450
7.210
7.410
844,208
+0.07(+0.95%)
Mar 08, 2018
7.440
7.510
7.211
7.340
1,141,939
-0.05(-0.68%)
Mar 07, 2018
7.450
7.600
7.180
7.390
1,378,684
-0.07(-0.94%)
Mar 06, 2018
7.390
7.800
7.370
7.460
2,095,513
+0.18(+2.47%)
Mar 05, 2018
6.620
7.640
6.610
7.280
3,762,541
+0.62(+9.31%)
Mar 02, 2018
6.130
6.665
6.120
6.660
1,226,923
+0.38(+6.05%)
Mar 01, 2018
6.470
6.660
6.160
6.280
1,592,099
-0.20(-3.09%)
Feb 28, 2018
6.530
6.640
6.380
6.480
1,536,546
+0.03(+0.47%)
Feb 27, 2018
6.620
6.800
6.330
6.450
2,027,777
-0.11(-1.68%)
Feb 26, 2018
5.860
6.680
5.860
6.560
2,534,058
+0.76(+13.10%)
Feb 23, 2018
5.610
5.808
5.350
5.800
955,331
+0.26(+4.69%)
Feb 22, 2018
5.500
5.540
639,730
+0.00(+0.00%)
Feb 21, 2018
5.650
5.810
5.530
5.540
741,605
-0.11(-1.95%)
Feb 20, 2018
5.480
5.830
5.480
5.650
794,469
+0.08(+1.44%)
Feb 16, 2018
5.570
5.570
5.570
0
-0.26(-4.46%)
Feb 15, 2018
5.510
5.900
5.410
5.830
1,423,019
+0.36(+6.58%)
Feb 14, 2018
5.100
5.550
5.070
5.470
868,219
+0.31(+6.01%)
Feb 13, 2018
5.200
5.420
4.770
5.160
2,050,504
-0.15(-2.82%)
Feb 12, 2018
5.420
5.650
5.300
5.310
1,626,986
-0.28(-5.01%)
Feb 09, 2018
5.750
5.980
5.380
5.590
1,244,980
-0.07(-1.24%)
Feb 08, 2018
5.920
6.040
5.665
5.660
834,988
-0.20(-3.41%)
Feb 07, 2018
5.690
6.114
5.670
5.860
1,145,797
+0.15(+2.63%)
Feb 06, 2018
5.360
5.730
5.140
5.710
1,533,470
+0.08(+1.42%)
Feb 05, 2018
5.810
5.870
5.410
5.630
1,097,949
-0.27(-4.58%)
Feb 02, 2018
6.030
6.030
5.830
5.900
1,353,989
-0.25(-4.07%)
Feb 01, 2018
6.150
6.275
6.100
6.150
769,251
-0.03(-0.49%)
Jan 31, 2018
6.230
6.350
6.030
6.180
756,343
+0.04(+0.65%)
Jan 30, 2018
6.100
6.195
6.050
6.140
1,338,050
-0.03(-0.49%)
Jan 29, 2018
6.240
6.325
6.060
6.170
923,878
+0.05(+0.82%)
Jan 26, 2018
6.290
6.350
6.110
6.120
768,893
-0.17(-2.70%)
Jan 25, 2018
6.190
6.380
6.060
6.290
970,888
+0.18(+2.95%)
Jan 24, 2018
6.310
6.430
5.835
6.110
2,069,802
-0.17(-2.71%)
Jan 23, 2018
6.460
6.590
6.240
6.280
2,269,747
-0.11(-1.72%)
Jan 22, 2018
6.310
6.750
6.270
6.390
3,043,385
+0.10(+1.59%)
Jan 19, 2018
5.820
6.400
5.740
6.290
4,723,066
+0.57(+9.97%)
Jan 18, 2018
5.410
5.810
5.410
5.720
5,108,776
+0.00(+0.00%)
Jan 17, 2018
5.590
5.860
5.370
5.720
1,858,801
+0.12(+2.14%)
Jan 16, 2018
5.900
5.910
5.304
5.600
2,922,093
-0.12(-2.10%)
Jan 12, 2018
5.720
5.720
5.720
0
+0.68(+13.49%)
Jan 11, 2018
4.440
5.470
4.370
5.040
4,866,172
+0.64(+14.55%)
Jan 10, 2018
4.570
4.676
4.310
4.400
1,966,840
-0.22(-4.76%)
Jan 09, 2018
4.580
4.900
4.455
4.620
1,430,439
+0.07(+1.54%)
Jan 08, 2018
4.880
4.900
4.370
4.550
2,659,533
-0.32(-6.57%)
Jan 05, 2018
4.860
5.230
4.660
4.870
2,278,246
+0.02(+0.41%)
Jan 04, 2018
4.580
5.130
4.500
4.850
3,402,024
+0.21(+4.53%)
Jan 03, 2018
3.790
4.880
3.770
4.640
5,873,915
+0.92(+24.73%)
Jan 02, 2018
3.690
3.830
3.570
3.720
778,349
+0.04(+1.09%)
Dec 29, 2017
3.680
3.680
3.680
0
-0.29(-7.30%)
Dec 28, 2017
3.860
4.030
3.860
3.970
1,110,740
+0.13(+3.39%)
Dec 27, 2017
3.820
3.910
3.761
3.840
1,252,920
+0.05(+1.32%)
Dec 26, 2017
3.700
3.860
3.620
3.790
1,054,488
+0.08(+2.16%)
Dec 22, 2017
3.450
3.827
3.424
3.710
1,996,695
+0.33(+9.76%)
Dec 21, 2017
3.400
3.540
3.370
3.380
1,105,958
-0.05(-1.46%)
Dec 20, 2017
3.290
3.585
3.270
3.430
1,378,629
+0.17(+5.21%)
Dec 19, 2017
3.250
3.380
3.227
3.260
1,128,590
+0.03(+0.93%)
Dec 18, 2017
3.150
3.395
3.140
3.230
1,254,305
+0.09(+2.87%)
Dec 15, 2017
3.190
3.200
3.080
3.140
1,305,646
-0.01(-0.32%)
Dec 14, 2017
3.410
3.420
3.050
3.150
1,702,102
-0.25(-7.35%)
Dec 13, 2017
3.300
3.410
3.010
3.400
2,037,395
-0.15(-4.23%)
Dec 12, 2017
3.540
3.650
3.440
3.550
996,980
+0.04(+1.14%)
Dec 11, 2017
3.450
3.595
3.370
3.510
939,491
+0.06(+1.74%)
Dec 08, 2017
3.570
3.594
3.400
3.450
901,002
-0.15(-4.17%)
Dec 07, 2017
3.430
3.680
3.420
3.600
1,765,403
+0.14(+4.05%)
Dec 06, 2017
3.510
3.620
3.380
3.460
1,940,931
+0.13(+3.90%)
Dec 05, 2017
3.330
3.460
3.300
3.330
538,245
+0.00(+0.00%)
Dec 04, 2017
3.540
3.540
3.290
3.330
748,491
-0.16(-4.58%)
Dec 01, 2017
3.550
3.560
3.334
3.490
1,016,117
-0.08(-2.24%)
Nov 30, 2017
3.540
3.650
3.440
3.570
1,181,040
+0.03(+0.85%)
Nov 29, 2017
3.950
4.019
3.520
3.540
5,152,800
-0.35(-9.00%)
Nov 28, 2017
3.950
4.100
3.790
3.890
1,416,156
+0.05(+1.30%)
Nov 27, 2017
3.900
3.990
3.720
3.840
1,704,977
+0.14(+3.78%)
Nov 24, 2017
3.620
3.710
3.620
3.700
241,435
+0.06(+1.65%)
Nov 22, 2017
3.640
3.720
3.620
3.640
429,258
+0.01(+0.28%)
Nov 21, 2017
3.680
3.730
3.610
3.630
371,206
-0.06(-1.63%)
Nov 20, 2017
3.700
3.770
3.660
3.690
252,277
-0.01(-0.27%)
Nov 17, 2017
3.620
3.870
3.620
3.700
657,521
+0.11(+3.06%)
Nov 16, 2017
3.590
3.710
3.540
3.590
412,908
+0.00(+0.00%)
Nov 15, 2017
3.510
3.680
3.420
3.590
357,989
+0.03(+0.84%)
Nov 14, 2017
3.600
3.620
3.410
3.560
455,480
-0.05(-1.39%)
Nov 13, 2017
3.640
3.700
3.540
3.610
322,766
-0.07(-1.90%)
Nov 10, 2017
3.650
3.780
3.600
3.680
401,212
+0.04(+1.10%)
Nov 09, 2017
3.520
3.715
3.510
3.640
482,533
+0.05(+1.39%)
Nov 08, 2017
3.570
3.670
3.480
3.590
336,351
+0.02(+0.56%)
Nov 07, 2017
3.700
3.720
3.530
3.570
280,789
-0.10(-2.72%)
Nov 06, 2017
3.660
3.780
3.660
3.670
387,341
-0.04(-1.08%)
Nov 03, 2017
3.500
3.750
3.490
3.710
583,451
+0.15(+4.21%)
Nov 02, 2017
3.490
3.645
3.390
3.560
378,550
+0.05(+1.42%)
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
.