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
)
11.39
+0.28 (+2.52%)
Streaming Delayed Price
Updated: 4:00 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, 2019
6.680
6.750
6.550
6.650
609,559
-0.07(-1.04%)
Apr 29, 2019
6.860
7.040
6.710
6.720
794,439
-0.08(-1.18%)
Apr 26, 2019
6.560
7.030
6.480
6.800
988,600
+0.24(+3.66%)
Apr 25, 2019
6.550
6.650
6.400
6.560
534,883
+0.01(+0.15%)
Apr 24, 2019
6.530
6.610
6.310
6.550
568,218
+0.04(+0.61%)
Apr 23, 2019
6.340
6.590
6.300
6.510
798,110
+0.15(+2.36%)
Apr 22, 2019
6.390
6.560
6.240
6.360
703,762
-0.05(-0.78%)
Apr 18, 2019
6.430
6.540
6.220
6.410
1,158,400
-0.02(-0.31%)
Apr 17, 2019
6.790
6.790
6.345
6.430
1,339,028
-0.29(-4.32%)
Apr 16, 2019
6.810
6.890
6.670
6.720
715,116
-0.05(-0.74%)
Apr 15, 2019
6.980
7.030
6.660
6.770
958,001
-0.18(-2.59%)
Apr 12, 2019
7.080
7.150
6.750
6.950
945,900
-0.06(-0.86%)
Apr 11, 2019
7.130
7.230
6.975
7.010
872,545
-0.09(-1.27%)
Apr 10, 2019
7.050
7.160
6.970
7.100
1,006,968
+0.11(+1.57%)
Apr 09, 2019
7.020
7.140
6.960
6.990
776,266
-0.11(-1.55%)
Apr 08, 2019
7.320
7.320
7.037
7.100
637,576
-0.25(-3.40%)
Apr 05, 2019
7.260
7.600
7.250
7.350
892,700
+0.15(+2.08%)
Apr 04, 2019
7.020
7.250
6.950
7.200
1,328,942
+0.17(+2.42%)
Apr 03, 2019
7.610
7.680
6.900
7.030
1,857,458
-0.53(-7.01%)
Apr 02, 2019
7.420
7.740
7.370
7.560
1,057,860
+0.14(+1.89%)
Apr 01, 2019
7.380
7.560
7.220
7.420
1,578,026
+0.11(+1.50%)
Mar 29, 2019
7.150
7.340
7.090
7.310
687,100
+0.20(+2.81%)
Mar 28, 2019
7.100
7.300
6.970
7.110
893,502
+0.03(+0.42%)
Mar 27, 2019
7.120
7.200
6.910
7.080
1,051,179
-0.04(-0.56%)
Mar 26, 2019
7.240
7.270
6.990
7.120
582,440
-0.05(-0.70%)
Mar 25, 2019
7.080
7.250
6.750
7.170
1,199,814
+0.07(+0.99%)
Mar 22, 2019
7.510
7.520
7.080
7.100
1,390,600
-0.46(-6.08%)
Mar 21, 2019
7.490
7.650
7.320
7.560
1,344,632
+0.03(+0.40%)
Mar 20, 2019
8.010
8.120
7.320
7.530
1,893,660
-0.46(-5.76%)
Mar 19, 2019
7.800
8.240
7.780
7.990
1,547,830
+0.21(+2.70%)
Mar 18, 2019
7.970
8.190
7.630
7.780
1,181,223
-0.18(-2.26%)
Mar 15, 2019
8.220
8.260
7.880
7.960
2,408,700
-0.21(-2.57%)
Mar 14, 2019
8.390
8.460
8.160
8.170
721,274
-0.25(-2.97%)
Mar 13, 2019
8.600
8.700
8.390
8.420
724,421
-0.18(-2.09%)
Mar 12, 2019
8.670
8.740
8.500
8.600
657,972
-0.07(-0.81%)
Mar 11, 2019
8.380
8.670
8.300
8.670
825,632
+0.33(+3.96%)
Mar 08, 2019
8.270
8.610
8.200
8.340
671,100
-0.09(-1.07%)
Mar 07, 2019
8.560
8.690
8.280
8.430
1,314,232
-0.13(-1.52%)
Mar 06, 2019
9.060
9.070
8.560
8.560
1,746,037
-0.55(-6.04%)
Mar 05, 2019
9.290
9.560
9.090
9.110
806,142
-0.22(-2.36%)
Mar 04, 2019
9.320
9.420
8.710
9.330
1,642,544
+0.10(+1.08%)
Mar 01, 2019
9.240
9.360
8.930
9.230
1,086,200
+0.03(+0.33%)
Feb 28, 2019
9.450
9.500
8.600
9.200
2,394,576
-0.35(-3.66%)
Feb 27, 2019
10.35
10.60
9.300
9.550
3,494,986
-1.01(-9.56%)
Feb 26, 2019
10.28
10.92
10.28
10.56
3,788,657
+0.20(+1.93%)
Feb 25, 2019
10.66
10.82
10.20
10.36
2,408,277
-0.11(-1.05%)
Feb 22, 2019
10.66
10.67
10.39
10.47
1,065,500
-0.12(-1.13%)
Feb 21, 2019
10.97
11.14
10.51
10.59
1,293,075
-0.40(-3.64%)
Feb 20, 2019
11.02
11.19
10.90
10.99
331,164
+0.02(+0.18%)
Feb 19, 2019
11.26
11.44
10.90
10.97
832,460
-0.16(-1.44%)
Feb 15, 2019
10.59
11.27
10.53
11.13
1,758,000
+0.59(+5.60%)
Feb 14, 2019
10.53
10.68
10.46
10.54
584,365
-0.04(-0.38%)
Feb 13, 2019
10.60
10.75
10.54
10.58
400,978
+0.08(+0.76%)
Feb 12, 2019
10.27
10.64
10.27
10.50
488,350
+0.26(+2.54%)
Feb 11, 2019
10.59
10.59
10.19
10.24
458,848
-0.30(-2.85%)
Feb 08, 2019
10.18
10.61
10.18
10.54
423,500
+0.27(+2.63%)
Feb 07, 2019
10.55
10.58
10.16
10.27
1,001,327
-0.35(-3.30%)
Feb 06, 2019
10.94
11.21
10.52
10.62
509,952
-0.32(-2.93%)
Feb 05, 2019
11.02
11.19
10.56
10.94
1,014,595
-0.07(-0.64%)
Feb 04, 2019
10.99
11.12
10.88
11.01
661,378
+0.06(+0.55%)
Feb 01, 2019
11.03
11.08
10.75
10.95
478,500
-0.07(-0.64%)
Jan 31, 2019
11.03
11.18
10.91
11.02
602,381
+0.00(+0.00%)
Jan 30, 2019
10.82
11.03
10.73
11.02
707,965
+0.23(+2.13%)
Jan 29, 2019
10.78
10.95
10.64
10.79
488,441
+0.04(+0.37%)
Jan 28, 2019
10.97
10.97
10.61
10.75
638,479
-0.31(-2.80%)
Jan 25, 2019
10.78
11.12
10.35
11.06
1,302,400
+0.37(+3.46%)
Jan 24, 2019
11.18
11.20
10.61
10.69
776,641
-0.53(-4.72%)
Jan 23, 2019
11.70
11.83
11.05
11.22
565,316
-0.42(-3.61%)
Jan 22, 2019
11.96
12.05
11.55
11.64
767,424
-0.41(-3.40%)
Jan 18, 2019
12.11
12.29
11.94
12.05
1,071,800
-0.04(-0.33%)
Jan 17, 2019
11.99
12.25
11.84
12.09
814,496
+0.08(+0.67%)
Jan 16, 2019
12.05
12.42
11.83
12.01
1,407,615
-0.03(-0.25%)
Jan 15, 2019
10.82
12.07
10.82
12.04
1,444,395
+1.24(+11.48%)
Jan 14, 2019
10.96
11.27
10.74
10.80
812,407
-0.26(-2.35%)
Jan 11, 2019
10.40
11.19
10.38
11.06
973,500
+0.54(+5.13%)
Jan 10, 2019
10.28
10.55
10.10
10.52
686,653
+0.14(+1.35%)
Jan 09, 2019
10.18
10.61
10.18
10.38
678,048
+0.22(+2.17%)
Jan 08, 2019
10.51
10.66
9.840
10.16
945,894
+0.05(+0.49%)
Jan 07, 2019
10.00
10.21
9.830
10.11
979,626
+0.30(+3.06%)
Jan 04, 2019
9.210
9.880
9.100
9.810
1,248,400
+0.73(+8.04%)
Jan 03, 2019
9.480
9.500
8.970
9.080
983,369
-0.37(-3.92%)
Jan 02, 2019
8.990
9.600
8.780
9.450
1,324,986
+0.30(+3.28%)
Dec 31, 2018
8.710
9.200
8.610
9.150
1,485,200
+0.52(+6.03%)
Dec 28, 2018
8.640
8.880
8.370
8.630
1,021,100
-0.04(-0.46%)
Dec 27, 2018
8.500
8.720
8.120
8.670
990,033
+0.00(+0.00%)
Dec 26, 2018
8.590
8.770
8.150
8.670
1,668,532
+0.18(+2.12%)
Dec 24, 2018
8.000
8.790
7.850
8.490
738,800
+0.35(+4.30%)
Dec 21, 2018
8.930
9.000
8.120
8.140
2,846,400
-0.71(-8.02%)
Dec 20, 2018
9.300
9.390
8.550
8.850
2,185,905
-0.55(-5.85%)
Dec 19, 2018
9.570
10.04
9.290
9.400
1,604,163
-0.12(-1.26%)
Dec 18, 2018
10.30
10.32
9.260
9.520
1,068,518
-0.63(-6.21%)
Dec 17, 2018
10.52
10.71
10.07
10.15
875,253
-0.47(-4.43%)
Dec 14, 2018
10.39
10.98
10.39
10.62
759,300
+0.13(+1.24%)
Dec 13, 2018
11.62
11.64
10.40
10.49
1,474,648
-1.15(-9.88%)
Dec 12, 2018
10.98
11.68
10.84
11.64
814,847
+0.82(+7.58%)
Dec 11, 2018
11.00
11.01
10.62
10.82
406,819
-0.05(-0.46%)
Dec 10, 2018
10.58
10.90
10.17
10.87
775,867
+0.33(+3.13%)
Dec 07, 2018
10.61
11.10
10.53
10.54
841,800
-0.16(-1.50%)
Dec 06, 2018
10.45
10.76
10.10
10.70
900,664
+0.10(+0.94%)
Dec 04, 2018
11.64
11.65
10.53
10.60
1,166,000
-1.07(-9.17%)
Dec 03, 2018
11.46
11.67
11.06
11.67
850,760
+0.37(+3.27%)
Nov 30, 2018
11.31
11.53
10.65
11.30
1,199,900
-0.20(-1.74%)
Nov 29, 2018
12.12
12.38
11.47
11.50
604,942
-0.72(-5.89%)
Nov 28, 2018
12.24
12.29
11.86
12.22
657,511
+0.12(+0.99%)
Nov 27, 2018
12.07
12.27
11.78
12.10
600,995
-0.10(-0.82%)
Nov 26, 2018
12.25
12.49
11.74
12.20
489,905
+0.13(+1.08%)
Nov 23, 2018
11.84
12.33
11.84
12.07
366,400
+0.11(+0.92%)
Nov 21, 2018
11.96
11.96
11.96
0
+0.41(+3.55%)
Nov 20, 2018
11.26
11.93
11.13
11.55
688,060
+0.02(+0.17%)
Nov 19, 2018
12.22
12.22
11.13
11.53
842,310
-0.74(-6.03%)
Nov 16, 2018
11.91
12.34
11.77
12.27
736,200
+0.24(+2.00%)
Nov 15, 2018
11.42
12.16
11.37
12.03
722,639
+0.55(+4.79%)
Nov 14, 2018
11.91
12.22
11.33
11.48
723,828
-0.31(-2.63%)
Nov 13, 2018
12.21
12.44
11.75
11.79
661,975
-0.38(-3.12%)
Nov 12, 2018
12.00
12.66
11.55
12.17
1,369,531
+0.08(+0.66%)
Nov 09, 2018
12.70
12.77
11.98
12.09
989,300
-0.70(-5.47%)
Nov 08, 2018
12.35
13.03
12.15
12.79
1,814,771
+0.72(+5.97%)
Nov 07, 2018
11.72
12.61
11.72
12.07
1,531,670
+0.42(+3.61%)
Nov 06, 2018
10.51
12.24
10.26
11.65
2,145,225
+0.53(+4.77%)
Nov 05, 2018
11.37
11.70
10.91
11.12
1,057,162
-0.28(-2.46%)
Nov 02, 2018
10.92
11.46
10.92
11.40
1,032,200
+0.57(+5.26%)
Nov 01, 2018
9.920
11.01
9.920
10.83
1,265,086
+0.94(+9.50%)
Oct 31, 2018
10.11
10.52
9.630
9.890
1,520,871
-0.21(-2.08%)
Oct 30, 2018
10.93
11.18
9.990
10.10
1,815,229
-0.93(-8.43%)
Oct 29, 2018
12.16
12.20
10.77
11.03
1,327,419
-0.95(-7.93%)
Oct 26, 2018
11.94
12.09
11.53
11.98
1,234,600
-0.12(-0.99%)
Oct 25, 2018
12.46
13.08
11.90
12.10
1,761,102
-0.34(-2.73%)
Oct 24, 2018
13.50
13.55
12.42
12.44
3,163,038
-0.84(-6.33%)
Oct 23, 2018
11.60
13.50
11.35
13.28
4,254,574
+1.19(+9.84%)
Oct 22, 2018
13.62
13.75
11.45
12.09
6,424,968
+1.20(+11.02%)
Oct 19, 2018
11.36
11.60
10.89
10.89
934,000
-0.48(-4.22%)
Oct 18, 2018
11.71
11.71
11.23
11.37
526,640
-0.39(-3.32%)
Oct 17, 2018
11.48
11.80
11.19
11.76
661,666
+0.22(+1.91%)
Oct 16, 2018
11.04
11.58
10.94
11.54
1,202,248
+0.65(+5.97%)
Oct 15, 2018
11.30
11.33
10.85
10.89
690,086
-0.40(-3.54%)
Oct 12, 2018
11.46
11.46
11.07
11.29
648,600
+0.12(+1.07%)
Oct 11, 2018
11.12
11.51
11.03
11.17
719,583
-0.08(-0.71%)
Oct 10, 2018
11.12
11.71
11.01
11.25
1,014,347
+0.06(+0.54%)
Oct 09, 2018
11.03
11.92
10.77
11.19
2,605,906
+0.14(+1.27%)
Oct 08, 2018
10.70
11.19
10.40
11.05
1,500,428
+0.44(+4.15%)
Oct 05, 2018
11.03
11.25
10.35
10.61
1,056,600
-0.39(-3.55%)
Oct 04, 2018
11.56
11.60
10.84
11.00
1,088,067
-0.58(-5.01%)
Oct 03, 2018
11.35
11.78
11.01
11.58
635,845
+0.23(+2.03%)
Oct 02, 2018
11.79
11.94
10.97
11.35
1,406,293
-0.39(-3.32%)
Oct 01, 2018
12.44
12.55
11.74
11.74
799,710
-0.66(-5.32%)
Sep 28, 2018
12.10
12.50
12.00
12.40
583,400
+0.30(+2.48%)
Sep 27, 2018
12.40
12.63
11.95
12.10
585,857
-0.30(-2.42%)
Sep 26, 2018
12.50
12.70
12.15
12.40
1,086,951
+0.00(+0.00%)
Sep 25, 2018
12.35
12.98
12.35
12.40
1,026,029
+0.00(+0.00%)
Sep 24, 2018
12.00
12.40
11.90
12.40
598,033
+0.40(+3.33%)
Sep 21, 2018
12.15
12.30
11.81
12.00
4,251,800
-0.20(-1.64%)
Sep 20, 2018
12.05
12.25
11.75
12.20
492,764
+0.25(+2.09%)
Sep 19, 2018
12.20
12.35
11.35
11.95
852,775
-0.25(-2.05%)
Sep 18, 2018
11.85
12.20
11.80
12.20
560,719
+0.35(+2.95%)
Sep 17, 2018
12.00
12.00
11.65
11.85
655,826
-0.10(-0.84%)
Sep 14, 2018
12.05
12.15
11.65
11.95
847,900
-0.10(-0.83%)
Sep 13, 2018
12.05
12.23
11.85
12.05
791,663
+0.05(+0.42%)
Sep 12, 2018
12.30
12.40
11.95
12.00
800,863
-0.35(-2.83%)
Sep 11, 2018
12.60
12.75
12.20
12.35
593,597
-0.30(-2.37%)
Sep 10, 2018
12.80
13.10
12.55
12.65
660,136
-0.10(-0.78%)
Sep 07, 2018
12.50
13.10
12.30
12.75
734,100
+0.15(+1.19%)
Sep 06, 2018
13.10
13.35
12.56
12.60
617,255
-0.50(-3.82%)
Sep 05, 2018
13.70
13.78
13.00
13.10
566,270
-0.60(-4.38%)
Sep 04, 2018
14.10
14.35
13.50
13.70
724,324
-0.15(-1.08%)
Aug 31, 2018
13.85
13.85
13.85
0
+0.30(+2.21%)
Aug 30, 2018
13.20
13.85
13.05
13.55
703,399
+0.35(+2.65%)
Aug 29, 2018
13.45
13.50
13.10
13.20
576,965
-0.25(-1.86%)
Aug 28, 2018
13.40
13.52
13.20
13.45
585,530
+0.05(+0.37%)
Aug 27, 2018
13.25
13.43
13.05
13.40
747,468
+0.20(+1.52%)
Aug 24, 2018
13.30
13.55
12.97
13.20
428,900
+0.00(+0.00%)
Aug 23, 2018
13.35
13.60
13.05
13.20
574,487
-0.25(-1.86%)
Aug 22, 2018
12.85
13.50
12.84
13.45
700,100
+0.65(+5.08%)
Aug 21, 2018
12.30
12.90
12.15
12.80
799,722
+0.60(+4.92%)
Aug 20, 2018
12.60
12.80
12.07
12.20
1,075,953
-0.40(-3.17%)
Aug 17, 2018
12.65
12.72
12.30
12.60
511,000
+0.00(+0.00%)
Aug 16, 2018
12.75
12.78
12.25
12.60
991,899
-0.15(-1.18%)
Aug 15, 2018
13.25
13.35
12.70
12.75
1,029,147
-0.55(-4.14%)
Aug 14, 2018
13.35
13.45
13.10
13.30
617,760
+0.08(+0.57%)
Aug 13, 2018
13.25
13.45
12.90
13.22
1,129,769
-0.08(-0.56%)
Aug 10, 2018
13.30
13.50
13.05
13.30
409,600
-0.10(-0.75%)
Aug 09, 2018
13.35
13.68
13.25
13.40
542,315
+0.10(+0.75%)
Aug 08, 2018
13.65
13.75
13.25
13.30
687,968
-0.40(-2.92%)
Aug 07, 2018
13.80
13.85
12.90
13.70
1,440,103
+0.80(+6.20%)
Aug 06, 2018
13.00
13.30
12.80
12.90
1,109,465
-0.05(-0.39%)
Aug 03, 2018
13.45
13.51
12.90
12.95
895,700
-0.50(-3.72%)
Aug 02, 2018
13.35
13.53
13.25
13.45
955,459
+0.00(+0.00%)
Aug 01, 2018
13.45
13.57
13.15
13.45
982,129
-0.05(-0.37%)
Jul 31, 2018
13.20
13.90
13.10
13.50
881,294
+0.40(+3.05%)
Jul 30, 2018
13.45
13.48
12.70
13.10
1,521,000
-0.45(-3.32%)
Jul 27, 2018
14.05
14.05
13.06
13.55
1,413,200
-0.45(-3.21%)
Jul 26, 2018
14.00
14.50
13.55
14.00
1,647,665
+0.00(+0.00%)
Jul 25, 2018
14.20
14.55
13.85
14.00
1,650,799
-0.30(-2.10%)
Jul 24, 2018
15.55
15.70
14.00
14.30
2,738,255
-1.20(-7.74%)
Jul 23, 2018
15.85
15.02
15.50
897,748
-0.25(-1.59%)
Jul 20, 2018
15.70
15.95
15.30
15.75
852,539
+0.10(+0.64%)
Jul 19, 2018
15.55
16.15
15.55
15.65
875,081
+0.00(+0.00%)
Jul 18, 2018
15.60
15.75
15.15
15.65
484,851
+0.10(+0.64%)
Jul 17, 2018
14.80
15.65
14.68
15.55
1,076,011
+0.90(+6.14%)
Jul 16, 2018
15.05
15.10
14.60
14.65
967,073
-0.45(-2.98%)
Jul 13, 2018
15.30
15.30
15.00
15.10
489,449
-0.15(-0.98%)
Jul 12, 2018
15.15
15.30
15.00
15.25
843,493
+0.15(+0.99%)
Jul 11, 2018
15.00
15.25
14.90
15.10
627,434
-0.10(-0.66%)
Jul 10, 2018
15.65
15.78
15.05
15.20
1,171,077
-0.45(-2.88%)
Jul 09, 2018
16.15
16.20
15.45
15.65
756,157
-0.35(-2.19%)
Jul 06, 2018
15.70
16.00
15.60
16.00
682,603
+0.38(+2.40%)
Jul 05, 2018
15.45
15.70
15.20
15.62
496,246
+0.18(+1.13%)
Jul 03, 2018
15.45
15.45
15.45
0
+0.00(+0.00%)
Jul 02, 2018
15.25
15.60
15.00
15.45
629,177
+0.20(+1.31%)
Jun 29, 2018
15.45
15.80
15.10
15.25
1,397,000
-0.05(-0.33%)
Jun 28, 2018
15.10
15.60
14.75
15.30
1,466,176
+0.15(+0.99%)
Jun 27, 2018
15.70
15.85
15.10
15.15
1,187,507
-0.60(-3.81%)
Jun 26, 2018
15.70
16.35
15.51
15.75
1,052,572
+0.15(+0.96%)
Jun 25, 2018
15.85
15.90
15.55
15.60
1,063,806
-0.35(-2.19%)
Jun 22, 2018
15.90
16.05
15.60
15.95
2,450,049
+0.05(+0.31%)
Jun 21, 2018
16.10
16.20
15.80
15.90
871,059
-0.05(-0.31%)
Jun 20, 2018
15.90
16.15
15.70
15.95
1,024,373
+0.05(+0.31%)
Jun 19, 2018
15.80
16.05
15.65
15.90
1,511,568
-0.05(-0.31%)
Jun 18, 2018
15.95
16.11
15.80
15.95
687,422
-0.20(-1.24%)
Jun 15, 2018
16.20
15.72
16.15
2,807,076
+0.25(+1.57%)
Jun 14, 2018
16.45
16.45
15.85
15.90
922,527
-0.50(-3.05%)
Jun 13, 2018
16.00
16.65
15.85
16.40
1,621,758
+0.45(+2.82%)
Jun 12, 2018
15.70
16.00
15.62
15.95
1,392,318
+0.15(+0.95%)
Jun 11, 2018
15.65
15.90
15.65
15.80
796,854
+0.10(+0.64%)
Jun 08, 2018
15.55
15.75
15.30
15.70
1,029,051
+0.05(+0.32%)
Jun 07, 2018
15.75
15.90
15.45
15.65
740,015
-0.15(-0.95%)
Jun 06, 2018
16.00
16.20
15.32
15.80
1,403,329
-0.15(-0.94%)
Jun 05, 2018
15.55
16.88
15.55
15.95
2,467,998
+0.45(+2.90%)
Jun 04, 2018
16.35
16.40
14.75
15.50
3,545,566
-0.70(-4.32%)
Jun 01, 2018
15.85
16.40
15.70
16.20
1,643,688
+0.40(+2.53%)
May 31, 2018
15.85
16.15
15.45
15.80
1,411,733
-0.15(-0.94%)
May 30, 2018
16.15
16.30
15.70
15.95
1,486,034
-0.05(-0.31%)
May 29, 2018
16.85
17.05
15.85
16.00
1,652,493
-0.75(-4.48%)
May 25, 2018
16.75
16.75
16.75
0
+0.30(+1.82%)
May 24, 2018
16.15
16.45
16.11
16.45
911,265
+0.35(+2.17%)
May 23, 2018
16.70
16.80
16.00
16.10
1,602,462
-0.50(-3.01%)
May 22, 2018
16.65
16.80
16.45
16.60
1,103,638
+0.00(+0.00%)
May 21, 2018
17.10
17.25
16.50
16.60
1,751,711
-0.50(-2.92%)
May 18, 2018
16.85
17.50
16.45
17.10
1,565,701
+0.40(+2.40%)
May 17, 2018
18.15
18.25
15.80
16.70
5,903,847
-2.65(-13.70%)
May 16, 2018
19.10
19.50
18.75
19.35
1,195,754
+0.45(+2.38%)
May 15, 2018
19.75
19.85
18.60
18.90
1,179,913
-1.05(-5.26%)
May 14, 2018
19.50
20.10
19.44
19.95
1,497,547
+0.43(+2.18%)
May 11, 2018
18.65
19.65
18.60
19.52
2,601,479
+0.77(+4.13%)
May 10, 2018
17.00
19.10
16.85
18.75
5,823,662
+2.70(+16.82%)
May 09, 2018
16.00
16.50
15.20
16.05
2,710,130
-0.55(-3.31%)
May 08, 2018
16.80
16.95
16.35
16.60
925,458
-0.30(-1.78%)
May 07, 2018
16.40
17.00
16.35
16.90
868,154
+0.50(+3.05%)
May 04, 2018
16.30
16.75
16.15
16.40
1,015,337
+0.15(+0.92%)
May 03, 2018
16.80
16.82
16.15
16.25
1,100,893
-0.50(-2.99%)
May 02, 2018
17.10
17.10
16.55
16.75
1,264,108
-0.35(-2.05%)
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
.