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 (%)
Apr 30, 2015
2.540
2.560
2.360
2.450
1,337,238
-0.13(-5.04%)
Apr 29, 2015
2.580
2.640
2.560
2.580
363,116
-0.03(-1.15%)
Apr 28, 2015
2.640
2.700
2.530
2.610
552,138
-0.02(-0.76%)
Apr 27, 2015
2.720
2.780
2.610
2.630
642,372
-0.09(-3.31%)
Apr 24, 2015
2.760
2.780
2.710
2.720
592,571
-0.04(-1.45%)
Apr 23, 2015
2.760
2.780
2.720
2.760
294,914
-0.02(-0.72%)
Apr 22, 2015
2.780
2.810
2.750
2.780
303,649
+0.00(+0.00%)
Apr 21, 2015
2.870
2.910
2.760
2.780
545,443
-0.09(-3.14%)
Apr 20, 2015
2.760
2.870
2.740
2.870
678,779
+0.10(+3.61%)
Apr 17, 2015
2.950
2.960
2.730
2.770
1,308,165
-0.20(-6.73%)
Apr 16, 2015
2.940
3.040
2.930
2.970
652,917
+0.01(+0.34%)
Apr 15, 2015
2.950
2.960
2.850
2.960
377,469
+0.01(+0.34%)
Apr 14, 2015
2.960
2.960
2.860
2.950
409,488
-0.01(-0.34%)
Apr 13, 2015
2.940
2.970
2.870
2.960
436,132
+0.04(+1.37%)
Apr 10, 2015
2.880
2.980
2.850
2.920
695,966
+0.08(+2.82%)
Apr 09, 2015
2.810
2.880
2.755
2.840
424,892
+0.03(+1.07%)
Apr 08, 2015
2.690
2.840
2.680
2.810
694,773
+0.13(+4.85%)
Apr 07, 2015
2.680
2.750
2.680
2.680
266,817
-0.01(-0.37%)
Apr 06, 2015
2.640
2.690
2.620
2.690
212,628
+0.04(+1.51%)
Apr 02, 2015
2.600
2.650
2.650
2.650
303,700
+0.03(+1.15%)
Apr 01, 2015
2.690
2.750
2.500
2.620
650,032
-0.09(-3.32%)
Mar 31, 2015
2.650
2.740
2.620
2.710
643,252
+0.09(+3.44%)
Mar 30, 2015
2.580
2.640
2.520
2.620
499,671
+0.04(+1.55%)
Mar 27, 2015
2.570
2.650
2.550
2.580
442,870
+0.00(+0.00%)
Mar 26, 2015
2.550
2.650
2.520
2.580
425,801
+0.01(+0.39%)
Mar 25, 2015
2.660
2.680
2.560
2.570
442,882
-0.08(-3.02%)
Mar 24, 2015
2.640
2.700
2.610
2.650
436,666
-0.02(-0.75%)
Mar 23, 2015
2.680
2.700
2.600
2.670
417,735
+0.00(+0.00%)
Mar 20, 2015
2.720
2.740
2.630
2.670
645,786
-0.02(-0.74%)
Mar 19, 2015
2.660
2.700
2.630
2.690
485,961
+0.03(+1.13%)
Mar 18, 2015
2.660
2.690
2.630
2.660
200,498
-0.01(-0.37%)
Mar 17, 2015
2.670
2.700
2.600
2.670
416,776
+0.00(+0.00%)
Mar 16, 2015
2.660
2.700
2.610
2.670
502,680
+0.02(+0.75%)
Mar 13, 2015
2.680
2.680
2.550
2.650
711,705
-0.03(-1.12%)
Mar 12, 2015
2.640
2.760
2.520
2.680
1,183,288
+0.02(+0.75%)
Mar 11, 2015
2.620
2.735
2.590
2.660
806,085
+0.04(+1.53%)
Mar 10, 2015
2.590
2.700
2.560
2.620
747,288
-0.03(-1.13%)
Mar 09, 2015
2.700
2.730
2.640
2.650
474,200
-0.04(-1.49%)
Mar 06, 2015
2.730
2.760
2.610
2.690
991,219
-0.07(-2.54%)
Mar 05, 2015
2.690
2.820
2.670
2.760
797,931
+0.06(+2.22%)
Mar 04, 2015
2.650
2.730
2.600
2.700
970,719
+0.05(+1.89%)
Mar 03, 2015
2.630
2.660
2.600
2.650
430,601
+0.02(+0.76%)
Mar 02, 2015
2.620
2.660
2.600
2.630
604,524
+0.02(+0.77%)
Feb 27, 2015
2.650
2.670
2.600
2.610
402,881
-0.04(-1.51%)
Feb 26, 2015
2.660
2.680
2.620
2.650
875,406
-0.02(-0.56%)
Feb 25, 2015
2.660
2.700
2.610
2.665
1,227,404
+0.16(+6.18%)
Feb 24, 2015
2.590
2.590
2.480
2.510
436,393
-0.09(-3.46%)
Feb 23, 2015
2.580
2.610
2.500
2.600
660,370
+0.01(+0.39%)
Feb 20, 2015
2.600
2.600
2.520
2.590
448,552
+0.00(+0.00%)
Feb 19, 2015
2.500
2.625
2.490
2.590
568,287
+0.07(+2.78%)
Feb 18, 2015
2.470
2.540
2.470
2.520
280,644
+0.04(+1.61%)
Feb 17, 2015
2.450
2.490
2.360
2.480
516,323
+0.03(+1.22%)
Feb 13, 2015
2.410
2.450
2.450
2.450
552,100
+0.05(+2.08%)
Feb 12, 2015
2.380
2.410
2.340
2.400
375,555
+0.03(+1.27%)
Feb 11, 2015
2.320
2.420
2.310
2.370
381,966
+0.01(+0.42%)
Feb 10, 2015
2.370
2.410
2.310
2.360
475,971
+0.02(+0.85%)
Feb 09, 2015
2.400
2.420
2.320
2.340
667,629
-0.08(-3.31%)
Feb 06, 2015
2.480
2.480
2.380
2.420
556,410
-0.07(-2.81%)
Feb 05, 2015
2.320
2.490
2.320
2.490
899,253
+0.17(+7.33%)
Feb 04, 2015
2.320
2.340
2.280
2.320
837,968
-0.02(-0.85%)
Feb 03, 2015
2.330
2.370
2.290
2.340
650,689
+0.01(+0.43%)
Feb 02, 2015
2.350
2.380
2.280
2.330
877,705
-0.01(-0.43%)
Jan 30, 2015
2.350
2.380
2.300
2.340
685,829
-0.04(-1.68%)
Jan 29, 2015
2.260
2.380
2.250
2.380
629,356
+0.11(+4.85%)
Jan 28, 2015
2.360
2.370
2.261
2.270
942,251
-0.08(-3.40%)
Jan 27, 2015
2.320
2.370
2.320
2.350
391,866
+0.01(+0.43%)
Jan 26, 2015
2.350
2.380
2.310
2.340
690,146
-0.01(-0.43%)
Jan 23, 2015
2.340
2.390
2.280
2.350
1,034,725
+0.02(+0.86%)
Jan 22, 2015
2.310
2.340
2.240
2.330
901,473
+0.03(+1.30%)
Jan 21, 2015
2.350
2.370
2.300
2.300
472,207
-0.06(-2.54%)
Jan 20, 2015
2.400
2.410
2.310
2.360
933,363
-0.05(-2.07%)
Jan 16, 2015
2.280
2.420
2.220
2.410
748,904
+0.11(+4.78%)
Jan 15, 2015
2.440
2.460
2.290
2.300
1,532,156
-0.16(-6.50%)
Jan 14, 2015
2.470
2.485
2.395
2.460
667,178
+0.00(+0.00%)
Jan 13, 2015
2.510
2.530
2.320
2.460
1,532,474
-0.15(-5.75%)
Jan 12, 2015
2.680
2.690
2.580
2.610
779,914
-0.06(-2.25%)
Jan 09, 2015
2.700
2.718
2.621
2.670
729,203
-0.05(-1.84%)
Jan 08, 2015
2.740
2.770
2.670
2.720
490,775
+0.01(+0.37%)
Jan 07, 2015
2.690
2.720
2.630
2.710
688,634
+0.02(+0.93%)
Jan 06, 2015
2.670
2.780
2.640
2.685
1,909,902
+0.04(+1.32%)
Jan 05, 2015
2.590
2.680
2.560
2.650
1,122,441
+0.06(+2.32%)
Jan 02, 2015
2.570
2.680
2.570
2.590
1,428,363
+0.02(+0.78%)
Dec 31, 2014
2.560
2.570
2.570
2.570
1,139,700
+0.00(+0.00%)
Dec 30, 2014
2.560
2.600
2.520
2.570
854,811
-0.01(-0.39%)
Dec 29, 2014
2.700
2.700
2.510
2.580
1,032,742
-0.12(-4.44%)
Dec 26, 2014
2.640
2.710
2.630
2.700
344,675
+0.05(+1.89%)
Dec 24, 2014
2.640
2.650
2.650
2.650
375,700
+0.03(+1.15%)
Dec 23, 2014
2.710
2.750
2.600
2.620
980,245
-0.10(-3.68%)
Dec 22, 2014
2.640
2.740
2.630
2.720
1,365,431
+0.09(+3.42%)
Dec 19, 2014
2.630
2.655
2.550
2.630
1,857,607
+0.03(+1.15%)
Dec 18, 2014
2.560
2.600
2.533
2.600
763,482
+0.06(+2.36%)
Dec 17, 2014
2.360
2.540
2.360
2.540
1,796,713
+0.17(+7.17%)
Dec 16, 2014
2.390
2.440
2.340
2.370
1,281,863
+0.04(+1.72%)
Dec 15, 2014
2.420
2.510
2.330
2.330
2,342,625
-0.07(-2.92%)
Dec 12, 2014
2.410
2.489
2.390
2.400
1,016,826
-0.05(-2.04%)
Dec 11, 2014
2.460
2.520
2.340
2.450
676,848
-0.01(-0.41%)
Dec 10, 2014
2.460
2.560
2.440
2.460
1,708,978
+0.00(+0.00%)
Dec 09, 2014
2.450
2.550
2.430
2.460
2,203,970
-0.01(-0.40%)
Dec 08, 2014
2.520
2.590
2.470
2.470
1,515,317
-0.05(-1.98%)
Dec 05, 2014
2.480
2.550
2.480
2.520
1,067,228
+0.07(+2.86%)
Dec 04, 2014
2.390
2.490
2.380
2.450
740,086
+0.05(+2.08%)
Dec 03, 2014
2.370
2.500
2.360
2.400
1,988,008
+0.04(+1.69%)
Dec 02, 2014
2.300
2.410
2.281
2.360
894,244
+0.06(+2.61%)
Dec 01, 2014
2.300
2.410
2.290
2.300
1,250,521
+0.00(+0.00%)
Nov 28, 2014
2.320
2.390
2.290
2.300
523,494
-0.01(-0.43%)
Nov 26, 2014
2.300
2.310
2.310
2.310
1,060,100
+0.01(+0.43%)
Nov 25, 2014
2.290
2.410
2.250
2.300
1,263,424
+0.00(+0.00%)
Nov 24, 2014
2.230
2.330
2.215
2.300
957,026
+0.06(+2.68%)
Nov 21, 2014
2.330
2.340
2.230
2.240
692,759
-0.05(-2.18%)
Nov 20, 2014
2.180
2.310
2.180
2.290
1,141,640
+0.09(+4.09%)
Nov 19, 2014
2.250
2.280
2.170
2.200
702,154
-0.06(-2.65%)
Nov 18, 2014
2.270
2.310
2.250
2.260
485,939
-0.02(-0.88%)
Nov 17, 2014
2.300
2.320
2.070
2.280
1,481,431
-0.02(-0.87%)
Nov 14, 2014
2.310
2.320
2.260
2.300
702,751
+0.00(+0.00%)
Nov 13, 2014
2.350
2.360
2.260
2.300
692,558
-0.04(-1.71%)
Nov 12, 2014
2.270
2.350
2.260
2.340
696,407
+0.04(+1.74%)
Nov 11, 2014
2.200
2.350
2.200
2.300
1,195,570
+0.08(+3.60%)
Nov 10, 2014
2.180
2.280
2.120
2.220
1,696,775
+0.05(+2.30%)
Nov 07, 2014
2.150
2.170
2.050
2.170
1,252,547
+0.02(+0.93%)
Nov 06, 2014
2.160
2.190
2.040
2.150
1,025,851
-0.01(-0.46%)
Nov 05, 2014
2.110
2.180
2.060
2.160
827,851
+0.06(+2.86%)
Nov 04, 2014
2.070
2.120
2.050
2.100
330,804
+0.01(+0.48%)
Nov 03, 2014
2.060
2.130
2.040
2.090
443,549
+0.02(+0.97%)
Oct 31, 2014
2.110
2.190
2.040
2.070
869,724
+0.00(+0.00%)
Oct 30, 2014
2.000
2.070
2.000
2.070
931,004
+0.05(+2.48%)
Oct 29, 2014
2.050
2.070
2.000
2.020
614,084
-0.01(-0.49%)
Oct 28, 2014
2.000
2.085
1.970
2.030
671,301
+0.03(+1.50%)
Oct 27, 2014
2.030
2.030
2.030
2.000
533,907
-0.03(-1.48%)
Oct 24, 2014
1.980
2.040
1.950
2.030
465,902
+0.02(+1.00%)
Oct 23, 2014
2.000
2.050
1.970
2.010
592,176
+0.03(+1.52%)
Oct 22, 2014
2.010
2.080
1.970
1.980
1,231,800
-0.02(-1.00%)
Oct 21, 2014
2.010
2.030
1.930
2.000
792,086
+0.01(+0.50%)
Oct 20, 2014
2.000
2.000
1.920
1.990
624,605
-0.01(-0.50%)
Oct 17, 2014
2.190
2.190
2.000
2.000
962,687
-0.16(-7.41%)
Oct 16, 2014
1.990
2.200
1.990
2.160
1,630,440
+0.07(+3.35%)
Oct 15, 2014
1.980
2.120
1.950
2.090
818,567
+0.06(+2.96%)
Oct 14, 2014
2.020
2.030
1.960
2.030
874,367
+0.04(+2.01%)
Oct 13, 2014
1.920
2.050
1.890
1.990
1,031,524
+0.08(+4.19%)
Oct 10, 2014
1.850
1.940
1.850
1.910
661,814
+0.03(+1.60%)
Oct 09, 2014
1.980
2.000
1.870
1.880
889,391
-0.09(-4.57%)
Oct 08, 2014
1.950
1.980
1.870
1.970
589,357
+0.03(+1.55%)
Oct 07, 2014
1.980
2.040
1.930
1.940
516,916
-0.06(-3.24%)
Oct 06, 2014
2.070
2.079
2.000
2.005
1,131,276
-0.02(-0.74%)
Oct 03, 2014
1.940
2.040
1.920
2.020
1,242,006
+0.11(+5.76%)
Oct 02, 2014
1.910
1.950
1.881
1.910
1,474,406
+0.01(+0.53%)
Oct 01, 2014
1.830
1.910
1.830
1.900
852,847
+0.07(+3.83%)
Sep 30, 2014
1.900
1.930
1.820
1.830
1,412,544
-0.04(-2.14%)
Sep 29, 2014
1.920
1.940
1.860
1.870
1,597,936
-0.08(-4.35%)
Sep 26, 2014
1.970
2.000
1.920
1.955
810,218
-0.01(-0.76%)
Sep 25, 2014
1.970
2.000
1.910
1.970
750,303
-0.01(-0.51%)
Sep 24, 2014
1.990
2.040
1.970
1.980
1,121,750
-0.02(-1.00%)
Sep 23, 2014
2.020
2.050
1.950
2.000
1,061,309
-0.04(-1.96%)
Sep 22, 2014
2.080
2.090
2.020
2.040
970,657
-0.04(-1.92%)
Sep 19, 2014
2.090
2.140
2.010
2.080
1,619,750
-0.01(-0.48%)
Sep 18, 2014
2.150
2.160
2.080
2.090
583,544
-0.05(-2.34%)
Sep 17, 2014
2.070
2.200
2.070
2.140
891,896
+0.06(+2.88%)
Sep 16, 2014
2.150
2.190
2.060
2.080
1,371,996
-0.08(-3.70%)
Sep 15, 2014
2.280
2.280
2.160
2.160
1,012,143
-0.12(-5.26%)
Sep 12, 2014
2.250
2.300
2.220
2.280
935,435
+0.02(+0.88%)
Sep 11, 2014
2.200
2.260
2.200
2.260
533,316
+0.05(+2.26%)
Sep 10, 2014
2.210
2.230
2.190
2.210
437,796
+0.01(+0.45%)
Sep 09, 2014
2.250
2.250
2.200
2.200
595,151
-0.06(-2.65%)
Sep 08, 2014
2.160
2.270
2.120
2.260
921,624
+0.11(+5.12%)
Sep 05, 2014
2.110
2.165
2.110
2.150
465,815
+0.03(+1.42%)
Sep 04, 2014
2.140
2.150
2.100
2.120
886,531
-0.04(-1.85%)
Sep 03, 2014
2.280
2.290
2.150
2.160
740,478
-0.11(-4.85%)
Sep 02, 2014
2.370
2.370
2.220
2.270
1,298,018
-0.08(-3.40%)
Aug 29, 2014
2.120
2.350
2.350
2.350
2,112,900
+0.22(+10.33%)
Aug 28, 2014
2.090
2.150
2.070
2.130
1,225,063
+0.04(+1.91%)
Aug 27, 2014
2.100
2.130
2.060
2.090
810,520
-0.03(-1.42%)
Aug 26, 2014
2.040
2.120
2.020
2.120
896,193
+0.09(+4.43%)
Aug 25, 2014
2.050
2.097
2.020
2.030
965,590
-0.01(-0.49%)
Aug 22, 2014
2.080
2.115
2.030
2.040
1,132,730
-0.04(-1.92%)
Aug 21, 2014
2.030
2.100
2.010
2.080
740,997
+0.04(+1.96%)
Aug 20, 2014
2.030
2.060
2.020
2.040
790,498
-0.02(-0.97%)
Aug 19, 2014
2.120
2.150
2.050
2.060
826,331
-0.07(-3.29%)
Aug 18, 2014
2.170
2.170
2.105
2.130
547,136
-0.01(-0.47%)
Aug 15, 2014
2.200
2.200
2.140
2.140
1,173,567
-0.03(-1.38%)
Aug 14, 2014
2.020
2.170
2.020
2.170
1,496,160
+0.14(+6.90%)
Aug 13, 2014
1.980
2.010
1.950
2.030
1,202,161
+0.07(+3.57%)
Aug 12, 2014
2.000
2.010
1.960
1.960
480,910
-0.03(-1.51%)
Aug 11, 2014
2.040
2.040
1.970
1.990
810,916
+0.00(+0.00%)
Aug 08, 2014
2.020
2.040
1.940
1.990
1,302,167
-0.05(-2.45%)
Aug 07, 2014
2.100
2.100
1.930
2.040
2,000,021
-0.07(-3.32%)
Aug 06, 2014
2.010
2.130
2.000
2.110
1,183,910
+0.07(+3.43%)
Aug 05, 2014
2.020
2.070
2.010
2.040
664,050
-0.01(-0.49%)
Aug 04, 2014
1.940
2.050
1.890
2.050
1,211,263
+0.11(+5.67%)
Aug 01, 2014
2.030
2.140
1.930
1.940
1,750,379
-0.10(-4.90%)
Jul 31, 2014
2.000
2.050
1.950
2.040
1,584,458
+0.07(+3.55%)
Jul 30, 2014
1.990
2.000
1.930
1.970
1,554,375
+0.01(+0.51%)
Jul 29, 2014
1.990
2.060
1.940
1.960
2,241,237
-0.01(-0.51%)
Jul 28, 2014
2.070
2.080
1.870
1.970
2,693,100
-0.08(-3.90%)
Jul 25, 2014
2.100
2.120
2.000
2.050
2,518,024
-0.05(-2.38%)
Jul 24, 2014
2.210
2.230
2.070
2.100
1,760,609
-0.08(-3.67%)
Jul 23, 2014
2.210
2.260
2.170
2.180
1,806,748
-0.03(-1.36%)
Jul 22, 2014
2.260
2.290
2.200
2.210
488,938
-0.02(-0.90%)
Jul 21, 2014
2.300
2.300
2.230
2.230
853,139
-0.06(-2.62%)
Jul 18, 2014
2.220
2.330
2.200
2.290
1,147,000
+0.10(+4.57%)
Jul 17, 2014
2.230
2.330
2.150
2.190
2,169,394
-0.07(-3.10%)
Jul 16, 2014
2.430
2.448
2.040
2.260
3,781,588
-0.18(-7.38%)
Jul 15, 2014
2.490
2.570
2.430
2.440
1,336,490
-0.06(-2.40%)
Jul 14, 2014
2.550
2.550
2.400
2.500
2,100,530
-0.04(-1.57%)
Jul 11, 2014
2.610
2.640
2.520
2.540
1,270,120
-0.07(-2.68%)
Jul 10, 2014
2.620
2.660
2.540
2.610
1,212,669
-0.06(-2.25%)
Jul 09, 2014
2.650
2.710
2.640
2.670
1,044,061
+0.03(+1.14%)
Jul 08, 2014
2.630
2.670
2.510
2.640
1,672,973
+0.00(+0.00%)
Jul 07, 2014
2.850
2.870
2.620
2.640
1,623,846
-0.20(-7.04%)
Jul 03, 2014
2.850
2.840
2.840
2.840
473,900
-0.01(-0.35%)
Jul 02, 2014
2.830
2.870
2.750
2.850
1,523,327
+0.14(+5.17%)
Jul 01, 2014
2.660
2.730
2.620
2.710
1,952,730
+0.04(+1.50%)
Jun 30, 2014
2.720
2.738
2.590
2.670
2,253,019
-0.05(-1.84%)
Jun 27, 2014
2.700
2.760
2.700
2.720
1,961,727
+0.01(+0.37%)
Jun 26, 2014
2.700
2.760
2.690
2.710
1,591,188
-0.01(-0.37%)
Jun 25, 2014
2.740
2.820
2.700
2.720
2,156,719
-0.03(-1.27%)
Jun 24, 2014
2.990
2.990
2.700
2.755
3,278,564
-0.25(-8.47%)
Jun 23, 2014
3.050
3.060
3.000
3.010
536,454
-0.03(-0.99%)
Jun 20, 2014
3.090
3.090
3.010
3.040
816,454
-0.02(-0.65%)
Jun 19, 2014
3.110
3.170
3.020
3.060
918,379
-0.05(-1.61%)
Jun 18, 2014
3.140
3.150
3.050
3.110
533,682
-0.05(-1.58%)
Jun 17, 2014
3.110
3.160
3.050
3.160
630,249
+0.07(+2.27%)
Jun 16, 2014
3.040
3.200
3.030
3.090
639,630
+0.02(+0.65%)
Jun 13, 2014
3.130
3.130
3.020
3.070
726,037
-0.03(-0.97%)
Jun 12, 2014
3.160
3.160
3.070
3.100
637,910
-0.05(-1.59%)
Jun 11, 2014
3.060
3.180
3.043
3.150
1,286,498
+0.10(+3.28%)
Jun 10, 2014
3.060
3.100
3.010
3.050
755,084
-0.02(-0.65%)
Jun 06, 2014
2.960
3.100
2.930
3.070
963,436
+0.16(+5.50%)
Jun 05, 2014
2.850
3.000
2.830
2.910
903,098
+0.06(+2.11%)
Jun 04, 2014
2.900
2.900
2.810
2.850
642,641
-0.04(-1.38%)
Jun 03, 2014
2.870
2.970
2.750
2.890
1,083,791
+0.02(+0.70%)
Jun 02, 2014
2.940
2.970
2.820
2.870
995,223
-0.08(-2.71%)
May 30, 2014
3.100
3.120
2.950
2.950
1,142,291
-0.14(-4.53%)
May 29, 2014
3.140
3.170
3.060
3.090
812,235
-0.05(-1.59%)
May 28, 2014
3.100
3.200
3.060
3.140
830,483
+0.04(+1.29%)
May 27, 2014
3.010
3.135
2.900
3.100
972,458
+0.10(+3.33%)
May 23, 2014
3.020
3.000
3.000
3.000
634,200
+0.00(+0.17%)
May 22, 2014
3.000
3.010
2.910
2.995
528,689
+0.02(+0.84%)
May 21, 2014
2.950
3.000
2.900
2.970
842,088
+0.04(+1.37%)
May 20, 2014
2.880
2.950
2.830
2.930
1,224,866
+0.08(+2.63%)
May 19, 2014
2.920
2.930
2.830
2.855
1,136,772
-0.08(-2.56%)
May 16, 2014
2.870
2.930
2.800
2.930
776,918
+0.05(+1.74%)
May 15, 2014
2.920
2.950
2.830
2.880
776,810
-0.06(-2.04%)
May 14, 2014
3.090
3.120
2.940
2.940
1,197,163
-0.16(-5.16%)
May 13, 2014
3.150
3.170
3.080
3.100
1,183,635
-0.05(-1.59%)
May 12, 2014
3.070
3.150
2.980
3.150
2,223,620
+0.09(+2.94%)
May 09, 2014
2.750
3.070
2.650
3.060
3,248,352
+0.24(+8.51%)
May 08, 2014
2.820
2.920
2.760
2.820
2,642,045
+0.03(+1.08%)
May 07, 2014
2.910
2.910
2.770
2.790
1,614,447
-0.13(-4.45%)
May 06, 2014
2.810
2.970
2.770
2.920
1,550,768
+0.11(+3.91%)
May 05, 2014
2.690
2.820
2.430
2.810
1,861,743
+0.07(+2.55%)
May 02, 2014
2.810
2.830
2.720
2.740
1,025,569
-0.05(-1.79%)
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
.