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
)
20.80
-0.34 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2017
3.660
3.750
3.570
3.640
241,297
-0.01(-0.27%)
Oct 30, 2017
3.650
3.730
3.550
3.650
313,379
+0.00(+0.00%)
Oct 27, 2017
3.400
3.660
3.400
3.650
407,819
+0.26(+7.67%)
Oct 26, 2017
3.750
3.750
3.320
3.390
1,035,226
-0.35(-9.36%)
Oct 25, 2017
3.800
3.890
3.720
3.740
453,195
-0.08(-2.09%)
Oct 24, 2017
3.880
3.945
3.800
3.820
418,189
-0.07(-1.80%)
Oct 23, 2017
3.880
3.950
3.850
3.890
557,143
+0.02(+0.52%)
Oct 20, 2017
4.020
4.070
3.860
3.870
669,662
-0.13(-3.25%)
Oct 19, 2017
3.840
4.060
3.810
4.000
698,766
+0.10(+2.56%)
Oct 18, 2017
3.970
3.970
3.720
3.900
511,751
-0.02(-0.51%)
Oct 17, 2017
3.850
4.050
3.790
3.920
604,999
+0.03(+0.77%)
Oct 16, 2017
4.000
4.050
3.730
3.890
714,228
-0.11(-2.75%)
Oct 13, 2017
4.090
4.120
3.970
4.000
575,869
-0.06(-1.48%)
Oct 12, 2017
4.110
4.150
3.980
4.060
476,429
-0.04(-0.98%)
Oct 11, 2017
4.020
4.150
3.970
4.100
1,037,230
+0.11(+2.76%)
Oct 10, 2017
4.440
4.440
3.940
3.990
1,926,351
-0.37(-8.49%)
Oct 09, 2017
4.230
4.420
4.210
4.360
1,175,203
+0.11(+2.59%)
Oct 06, 2017
4.350
4.430
4.200
4.250
680,801
-0.13(-2.97%)
Oct 05, 2017
4.350
4.430
4.240
4.380
802,139
-0.02(-0.45%)
Oct 04, 2017
4.530
4.530
4.400
4.400
814,451
-0.10(-2.22%)
Oct 03, 2017
4.500
4.525
4.340
4.500
1,052,898
+0.05(+1.12%)
Oct 02, 2017
4.480
4.540
4.330
4.450
1,559,110
+0.12(+2.77%)
Sep 29, 2017
4.260
4.417
4.120
4.330
1,057,272
+0.11(+2.61%)
Sep 28, 2017
4.010
4.340
4.000
4.220
1,851,652
+0.27(+6.84%)
Sep 27, 2017
3.650
4.020
3.650
3.950
1,607,869
+0.29(+7.92%)
Sep 26, 2017
3.780
3.870
3.640
3.660
1,107,014
-0.08(-2.14%)
Sep 25, 2017
3.600
3.790
3.590
3.740
1,276,873
+0.19(+5.35%)
Sep 22, 2017
3.490
3.580
3.400
3.550
692,300
+0.04(+1.14%)
Sep 21, 2017
3.520
3.660
3.400
3.510
1,331,639
-0.01(-0.28%)
Sep 20, 2017
3.260
3.590
3.244
3.520
2,029,811
+0.30(+9.32%)
Sep 19, 2017
3.350
3.370
3.030
3.220
1,208,946
-0.09(-2.72%)
Sep 18, 2017
3.610
3.670
3.250
3.310
3,091,934
+0.01(+0.30%)
Sep 15, 2017
2.760
3.360
2.750
3.300
3,647,096
+0.51(+18.28%)
Sep 14, 2017
3.510
3.525
2.650
2.790
3,584,277
-0.74(-20.96%)
Sep 13, 2017
3.440
3.740
3.400
3.530
1,605,994
+0.09(+2.62%)
Sep 12, 2017
3.520
3.887
3.400
3.440
2,677,248
+0.01(+0.29%)
Sep 11, 2017
3.160
3.550
3.160
3.430
1,654,338
+0.32(+10.29%)
Sep 08, 2017
3.350
3.372
3.040
3.110
1,434,433
-0.20(-6.04%)
Sep 07, 2017
3.040
3.410
2.950
3.310
1,755,736
+0.30(+9.97%)
Sep 06, 2017
3.020
3.060
2.880
3.010
947,587
+0.04(+1.35%)
Sep 05, 2017
2.860
3.100
2.810
2.970
1,713,613
+0.11(+3.85%)
Sep 01, 2017
2.840
2.890
2.730
2.860
555,200
+0.06(+2.14%)
Aug 31, 2017
2.780
2.840
2.681
2.800
893,080
+0.06(+2.19%)
Aug 30, 2017
2.670
2.950
2.640
2.740
1,799,923
+0.10(+3.79%)
Aug 29, 2017
2.670
2.769
2.560
2.640
760,105
-0.10(-3.65%)
Aug 28, 2017
2.600
2.740
2.410
2.740
1,323,898
+0.16(+6.20%)
Aug 25, 2017
2.710
2.770
2.560
2.580
1,836,260
-0.23(-8.19%)
Aug 24, 2017
2.250
2.830
2.221
2.810
4,941,774
+0.59(+26.58%)
Aug 23, 2017
2.130
2.240
2.083
2.220
777,242
+0.10(+4.72%)
Aug 22, 2017
2.050
2.150
2.020
2.120
443,926
+0.09(+4.43%)
Aug 21, 2017
2.180
2.180
1.970
2.030
773,140
-0.09(-4.25%)
Aug 18, 2017
2.030
2.260
2.000
2.120
1,837,615
+0.11(+5.47%)
Aug 17, 2017
1.930
2.050
1.900
2.010
843,679
+0.09(+4.69%)
Aug 16, 2017
1.960
1.960
1.900
1.920
246,024
-0.02(-1.03%)
Aug 15, 2017
1.950
1.970
1.900
1.940
281,150
+0.00(+0.00%)
Aug 14, 2017
1.870
2.000
1.840
1.940
640,806
+0.10(+5.43%)
Aug 11, 2017
1.760
1.840
1.720
1.840
382,479
+0.09(+5.14%)
Aug 10, 2017
1.840
1.860
1.750
1.750
444,258
-0.09(-4.89%)
Aug 09, 2017
1.880
1.950
1.830
1.840
681,520
-0.08(-4.17%)
Aug 08, 2017
2.050
2.075
1.880
1.920
966,072
-0.12(-5.88%)
Aug 07, 2017
1.840
2.170
1.830
2.040
2,907,842
+0.20(+10.87%)
Aug 04, 2017
1.750
1.840
1.650
1.840
1,088,764
+0.14(+8.24%)
Aug 03, 2017
1.670
1.740
1.660
1.700
462,950
+0.01(+0.59%)
Aug 02, 2017
1.700
1.710
1.630
1.690
408,542
-0.03(-1.74%)
Aug 01, 2017
1.750
1.760
1.705
1.720
334,974
-0.04(-2.27%)
Jul 31, 2017
1.800
1.810
1.670
1.760
772,080
-0.03(-1.68%)
Jul 28, 2017
1.790
1.900
1.687
1.790
987,102
-0.06(-3.24%)
Jul 27, 2017
1.850
1.860
1.650
1.850
1,439,211
-0.03(-1.60%)
Jul 26, 2017
1.650
1.890
1.630
1.880
2,380,283
+0.28(+17.50%)
Jul 25, 2017
1.610
1.628
1.570
1.600
286,840
+0.02(+1.27%)
Jul 24, 2017
1.510
1.640
1.505
1.580
1,210,442
+0.07(+4.64%)
Jul 21, 2017
1.510
1.550
1.480
1.510
349,588
+0.01(+0.67%)
Jul 20, 2017
1.540
1.500
1.500
376,712
-0.02(-1.32%)
Jul 19, 2017
1.510
1.560
1.510
1.520
384,644
-0.01(-0.65%)
Jul 18, 2017
1.520
1.560
1.510
1.530
415,262
-0.02(-1.29%)
Jul 17, 2017
1.550
1.560
1.510
1.550
296,117
+0.03(+1.97%)
Jul 14, 2017
1.570
1.590
1.510
1.520
291,787
-0.04(-2.56%)
Jul 13, 2017
1.550
1.580
1.500
1.560
469,201
+0.00(+0.00%)
Jul 12, 2017
1.550
1.580
1.530
1.560
466,128
+0.03(+1.96%)
Jul 11, 2017
1.560
1.570
1.500
1.530
533,282
-0.03(-1.92%)
Jul 10, 2017
1.620
1.620
1.520
1.560
792,690
-0.06(-3.70%)
Jul 07, 2017
1.620
1.665
1.600
1.620
352,853
+0.02(+1.25%)
Jul 06, 2017
1.660
1.720
1.600
1.600
312,451
-0.07(-4.19%)
Jul 05, 2017
1.650
1.720
1.635
1.670
635,614
+0.02(+1.21%)
Jul 03, 2017
1.640
1.680
1.610
1.650
273,288
+0.03(+1.85%)
Jun 30, 2017
1.570
1.630
1.570
1.620
421,893
+0.04(+2.53%)
Jun 29, 2017
1.630
1.650
1.570
1.580
516,915
-0.05(-3.07%)
Jun 28, 2017
1.590
1.670
1.570
1.630
921,777
+0.04(+2.52%)
Jun 27, 2017
1.580
1.680
1.580
1.590
1,007,872
+0.00(+0.00%)
Jun 26, 2017
1.590
1.630
1.550
1.590
2,164,595
+0.04(+2.58%)
Jun 23, 2017
1.550
1.550
9,124,907
-0.18(-10.40%)
Jun 22, 2017
1.790
1.900
1.730
1.730
1,208,288
-0.03(-1.70%)
Jun 21, 2017
1.640
1.865
1.600
1.760
1,650,260
+0.13(+7.98%)
Jun 20, 2017
1.650
1.680
1.600
1.630
522,169
-0.02(-1.21%)
Jun 19, 2017
1.590
1.670
1.550
1.650
550,962
+0.06(+3.77%)
Jun 16, 2017
1.640
1.680
1.550
1.590
654,013
-0.09(-5.36%)
Jun 15, 2017
1.600
1.690
1.580
1.680
445,323
+0.07(+4.35%)
Jun 14, 2017
1.570
1.620
1.530
1.610
294,494
+0.04(+2.55%)
Jun 13, 2017
1.570
1.637
1.560
1.570
339,317
-0.01(-0.63%)
Jun 12, 2017
1.640
1.640
1.555
1.580
427,374
-0.04(-2.47%)
Jun 09, 2017
1.590
1.670
1.560
1.620
331,650
+0.01(+0.62%)
Jun 08, 2017
1.630
1.690
1.570
1.610
334,199
-0.04(-2.42%)
Jun 07, 2017
1.670
1.730
1.645
1.650
469,371
+0.00(+0.00%)
Jun 06, 2017
1.530
1.655
1.530
1.650
325,335
+0.09(+5.77%)
Jun 05, 2017
1.520
1.610
1.520
1.560
411,525
-0.06(-3.70%)
Jun 02, 2017
1.540
1.640
1.540
1.620
494,206
+0.09(+5.88%)
Jun 01, 2017
1.470
1.550
1.445
1.530
311,620
+0.09(+6.25%)
May 31, 2017
1.510
1.520
1.420
1.440
1,055,189
-0.06(-4.00%)
May 30, 2017
1.550
1.550
1.500
1.500
401,670
-0.04(-2.60%)
May 26, 2017
1.550
1.576
1.515
1.540
433,921
-0.03(-1.91%)
May 25, 2017
1.600
1.650
1.540
1.570
350,039
-0.03(-1.88%)
May 24, 2017
1.650
1.650
1.580
1.600
493,234
-0.04(-2.44%)
May 23, 2017
1.650
1.660
1.630
1.640
378,017
+0.00(+0.00%)
May 22, 2017
1.640
1.666
1.590
1.640
435,243
+0.00(+0.00%)
May 19, 2017
1.620
1.670
1.610
1.640
539,157
+0.01(+0.61%)
May 18, 2017
1.660
1.687
1.610
1.630
700,403
-0.03(-1.81%)
May 17, 2017
1.710
1.740
1.630
1.660
796,780
-0.08(-4.60%)
May 16, 2017
1.730
1.780
1.700
1.740
455,336
+0.00(+0.00%)
May 15, 2017
1.720
1.770
1.700
1.740
641,699
+0.04(+2.35%)
May 12, 2017
1.760
1.762
1.670
1.700
499,162
-0.07(-3.95%)
May 11, 2017
1.710
1.820
1.610
1.770
741,044
+0.07(+4.12%)
May 10, 2017
1.700
1.720
1.630
1.700
533,627
+0.01(+0.59%)
May 09, 2017
1.650
1.700
1.560
1.690
744,484
+0.03(+1.81%)
May 08, 2017
1.740
1.750
1.650
1.660
479,141
-0.09(-5.14%)
May 05, 2017
1.790
1.790
1.700
1.750
739,670
-0.02(-1.13%)
May 04, 2017
1.650
2.040
1.600
1.770
5,463,233
+0.21(+13.46%)
May 03, 2017
1.550
1.590
1.540
1.560
362,225
+0.00(+0.00%)
May 02, 2017
1.600
1.600
1.525
1.560
384,154
-0.02(-1.27%)
May 01, 2017
1.540
1.610
1.520
1.580
458,795
+0.03(+1.94%)
Apr 28, 2017
1.570
1.590
1.500
1.550
641,047
-0.01(-0.64%)
Apr 27, 2017
1.550
1.570
1.500
1.560
928,958
+0.03(+1.96%)
Apr 26, 2017
1.520
1.650
1.520
1.530
1,787,617
+0.01(+0.66%)
Apr 25, 2017
1.490
1.530
1.480
1.520
462,918
+0.04(+2.70%)
Apr 24, 2017
1.550
1.560
1.465
1.480
663,853
-0.04(-2.63%)
Apr 21, 2017
1.510
1.550
1.470
1.520
448,771
+0.01(+0.66%)
Apr 20, 2017
1.530
1.610
1.500
1.510
899,752
+0.00(+0.00%)
Apr 19, 2017
1.510
1.590
1.502
1.510
527,806
+0.00(+0.00%)
Apr 18, 2017
1.560
1.580
1.440
1.510
969,242
-0.06(-3.82%)
Apr 17, 2017
1.580
1.640
1.560
1.570
1,291,577
-0.01(-0.63%)
Apr 13, 2017
1.660
1.680
1.570
1.580
808,942
-0.07(-4.24%)
Apr 12, 2017
1.680
1.685
1.640
1.650
558,326
-0.01(-0.60%)
Apr 11, 2017
1.620
1.681
1.620
1.660
268,863
+0.04(+2.47%)
Apr 10, 2017
1.670
1.670
1.620
1.620
541,507
-0.04(-2.41%)
Apr 07, 2017
1.690
1.700
1.650
1.660
648,197
-0.03(-1.78%)
Apr 06, 2017
1.670
1.710
1.610
1.690
582,449
+0.03(+1.81%)
Apr 05, 2017
1.700
1.800
1.620
1.660
1,041,293
-0.04(-2.35%)
Apr 04, 2017
1.800
1.830
1.665
1.700
965,933
-0.12(-6.59%)
Apr 03, 2017
1.860
1.930
1.810
1.820
507,079
-0.03(-1.62%)
Mar 31, 2017
1.870
1.900
1.850
1.850
293,997
-0.03(-1.60%)
Mar 30, 2017
1.940
1.949
1.860
1.880
432,759
-0.05(-2.59%)
Mar 29, 2017
1.810
1.940
1.800
1.930
453,784
+0.11(+6.04%)
Mar 28, 2017
1.900
1.910
1.800
1.820
429,983
-0.07(-3.70%)
Mar 27, 2017
1.850
1.925
1.830
1.890
294,653
+0.02(+1.07%)
Mar 24, 2017
1.870
1.930
1.830
1.870
264,294
+0.02(+1.08%)
Mar 23, 2017
1.830
1.880
1.780
1.850
352,889
+0.05(+2.78%)
Mar 22, 2017
1.840
1.860
1.750
1.800
735,085
-0.03(-1.64%)
Mar 21, 2017
1.970
1.993
1.820
1.830
865,425
-0.14(-7.11%)
Mar 20, 2017
2.040
2.080
1.970
1.970
681,019
-0.08(-3.90%)
Mar 17, 2017
2.050
2.100
2.030
2.050
887,580
-0.03(-1.44%)
Mar 16, 2017
2.140
2.186
2.040
2.080
537,404
-0.06(-2.80%)
Mar 15, 2017
2.130
2.145
2.030
2.140
415,472
+0.06(+2.88%)
Mar 14, 2017
2.120
2.140
2.040
2.080
544,919
-0.04(-1.89%)
Mar 13, 2017
2.150
2.150
2.080
2.120
268,417
+0.00(+0.00%)
Mar 10, 2017
2.160
2.200
2.070
2.120
550,923
+0.00(+0.00%)
Mar 09, 2017
2.150
2.180
2.100
2.120
409,165
-0.01(-0.47%)
Mar 08, 2017
2.090
2.210
2.070
2.130
674,937
+0.03(+1.43%)
Mar 07, 2017
2.160
2.180
2.080
2.100
585,938
-0.08(-3.67%)
Mar 06, 2017
2.200
2.250
2.140
2.180
430,856
-0.04(-1.80%)
Mar 03, 2017
2.250
2.300
2.200
2.220
391,782
-0.03(-1.33%)
Mar 02, 2017
2.370
2.420
2.240
2.250
857,957
-0.08(-3.43%)
Mar 01, 2017
2.280
2.340
2.220
2.330
726,482
+0.07(+3.10%)
Feb 28, 2017
2.400
2.400
2.250
2.260
956,140
-0.10(-4.24%)
Feb 27, 2017
2.160
2.450
2.150
2.360
2,694,652
+0.21(+9.77%)
Feb 24, 2017
2.110
2.160
2.080
2.150
423,754
+0.03(+1.42%)
Feb 23, 2017
2.140
2.156
2.090
2.120
470,289
-0.02(-0.93%)
Feb 22, 2017
2.160
2.180
2.080
2.140
841,135
-0.01(-0.47%)
Feb 21, 2017
2.200
2.210
2.120
2.150
569,155
-0.02(-0.92%)
Feb 17, 2017
2.170
2.170
2.170
0
-0.02(-0.91%)
Feb 16, 2017
2.150
2.230
2.070
2.190
2,109,499
+0.07(+3.30%)
Feb 15, 2017
1.990
2.140
1.960
2.120
1,703,522
+0.11(+5.47%)
Feb 14, 2017
1.940
2.030
1.900
2.010
687,575
+0.08(+4.15%)
Feb 13, 2017
2.000
2.010
1.920
1.930
535,928
-0.04(-2.03%)
Feb 10, 2017
2.100
2.100
1.940
1.970
645,756
-0.08(-3.90%)
Feb 09, 2017
2.020
2.100
2.010
2.050
740,613
+0.03(+1.49%)
Feb 08, 2017
1.990
2.120
1.912
2.020
1,375,026
+0.06(+3.06%)
Feb 07, 2017
1.930
2.150
1.800
1.960
2,313,176
+0.08(+4.26%)
Feb 06, 2017
1.940
1.970
1.830
1.880
577,672
-0.02(-1.05%)
Feb 03, 2017
1.840
1.930
1.770
1.900
836,970
+0.08(+4.40%)
Feb 02, 2017
1.750
1.830
1.750
1.820
668,403
+0.08(+4.60%)
Feb 01, 2017
1.960
2.060
1.710
1.740
1,984,883
-0.20(-10.31%)
Jan 31, 2017
1.770
1.965
1.700
1.940
1,082,332
+0.19(+10.86%)
Jan 30, 2017
1.780
1.800
1.700
1.750
449,051
-0.03(-1.69%)
Jan 27, 2017
1.800
1.800
1.710
1.780
497,544
+0.02(+1.14%)
Jan 26, 2017
1.820
1.850
1.760
1.760
538,704
-0.07(-3.83%)
Jan 25, 2017
1.750
1.840
1.740
1.830
680,763
+0.08(+4.57%)
Jan 24, 2017
1.730
1.750
1.700
1.750
555,607
+0.02(+1.16%)
Jan 23, 2017
1.810
1.850
1.700
1.730
864,708
-0.09(-4.95%)
Jan 20, 2017
1.830
1.900
1.800
1.820
583,893
-0.02(-1.09%)
Jan 19, 2017
1.980
1.980
1.830
1.840
765,057
-0.12(-6.12%)
Jan 18, 2017
1.980
1.980
1.900
1.960
543,861
+0.01(+0.51%)
Jan 17, 2017
2.060
2.060
1.880
1.950
1,362,556
-0.11(-5.34%)
Jan 13, 2017
2.060
2.060
2.060
0
-0.11(-5.07%)
Jan 12, 2017
2.230
2.238
2.070
2.170
2,304,174
-0.06(-2.69%)
Jan 11, 2017
2.080
2.380
2.060
2.230
4,763,715
+0.21(+10.40%)
Jan 10, 2017
1.900
2.090
1.790
2.020
2,786,639
+0.13(+6.88%)
Jan 09, 2017
2.000
2.090
1.800
1.890
2,987,913
-0.07(-3.57%)
Jan 06, 2017
1.600
1.960
1.590
1.960
4,057,195
+0.36(+22.50%)
Jan 05, 2017
1.690
1.690
1.580
1.600
663,501
-0.09(-5.33%)
Jan 04, 2017
1.690
1.750
1.610
1.690
1,886,030
+0.01(+0.60%)
Jan 03, 2017
1.560
1.690
1.420
1.680
2,106,473
+0.13(+8.39%)
Dec 30, 2016
1.550
1.550
1.550
0
-0.10(-6.06%)
Dec 29, 2016
1.530
1.660
1.500
1.650
2,213,575
+0.10(+6.45%)
Dec 28, 2016
1.520
1.570
1.490
1.550
1,310,546
+0.02(+1.31%)
Dec 27, 2016
1.590
1.630
1.435
1.530
2,905,204
-0.06(-3.77%)
Dec 23, 2016
1.590
1.590
1.590
0
+0.22(+16.06%)
Dec 22, 2016
1.270
1.370
1.260
1.370
2,017,519
+0.10(+7.87%)
Dec 21, 2016
1.220
1.280
1.200
1.270
1,691,820
+0.03(+2.42%)
Dec 20, 2016
1.270
1.300
1.220
1.240
2,289,782
-0.01(-0.80%)
Dec 19, 2016
1.240
1.320
1.220
1.250
1,701,466
+0.01(+0.81%)
Dec 16, 2016
1.290
1.300
1.230
1.240
2,761,948
-0.03(-2.36%)
Dec 15, 2016
1.350
1.350
1.250
1.270
1,770,512
+0.00(+0.00%)
Dec 14, 2016
1.280
1.310
1.250
1.270
1,586,300
+0.00(+0.00%)
Dec 13, 2016
1.260
1.300
1.250
1.270
1,165,972
-0.01(-0.78%)
Dec 12, 2016
1.350
1.360
1.250
1.280
2,318,595
-0.07(-5.19%)
Dec 09, 2016
1.390
1.390
1.340
1.350
1,366,417
-0.02(-1.46%)
Dec 08, 2016
1.360
1.390
1.330
1.370
1,174,279
+0.00(+0.00%)
Dec 07, 2016
1.380
1.400
1.340
1.370
1,234,169
-0.01(-0.72%)
Dec 06, 2016
1.410
1.440
1.350
1.380
1,878,395
-0.04(-2.82%)
Dec 05, 2016
1.400
1.450
1.390
1.420
2,396,861
-0.02(-1.39%)
Dec 02, 2016
1.400
1.480
1.330
1.440
6,306,249
+0.12(+9.09%)
Dec 01, 2016
1.500
1.530
1.320
1.320
5,628,317
-0.12(-8.33%)
Nov 30, 2016
1.690
1.800
1.420
1.440
18,118,140
-2.95(-67.20%)
Nov 29, 2016
4.460
4.500
4.370
4.390
2,662,835
-0.07(-1.57%)
Nov 28, 2016
4.670
4.670
4.410
4.460
1,394,068
-0.21(-4.50%)
Nov 25, 2016
4.460
4.700
4.400
4.670
571,281
+0.18(+4.01%)
Nov 23, 2016
4.490
4.490
4.490
0
+0.05(+1.13%)
Nov 22, 2016
4.390
4.560
4.370
4.440
1,891,404
+0.09(+2.07%)
Nov 21, 2016
4.440
4.470
4.220
4.350
1,303,557
-0.07(-1.58%)
Nov 18, 2016
4.550
4.610
4.400
4.420
879,811
-0.09(-2.00%)
Nov 17, 2016
4.450
4.589
4.386
4.510
688,985
+0.07(+1.58%)
Nov 16, 2016
4.730
5.010
4.400
4.440
1,607,574
-0.29(-6.13%)
Nov 15, 2016
4.440
4.770
4.380
4.730
986,308
+0.31(+7.01%)
Nov 14, 2016
4.250
4.555
4.250
4.420
1,885,480
+0.24(+5.74%)
Nov 11, 2016
4.400
4.560
4.140
4.180
2,415,252
-0.12(-2.79%)
Nov 10, 2016
4.240
4.320
4.110
4.300
2,321,243
+0.10(+2.38%)
Nov 09, 2016
4.820
5.500
4.150
4.200
6,461,270
-1.91(-31.26%)
Nov 08, 2016
5.820
6.180
5.820
6.110
765,483
+0.24(+4.09%)
Nov 07, 2016
5.780
6.040
5.680
5.870
714,375
+0.19(+3.35%)
Nov 04, 2016
5.550
5.750
5.550
5.680
612,023
+0.09(+1.70%)
Nov 03, 2016
5.890
5.900
5.560
5.585
756,565
-0.25(-4.37%)
Nov 02, 2016
6.030
6.060
5.830
5.840
590,236
-0.18(-2.99%)
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
.