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
Halozyme Therapeutic
(NQ:
HALO
)
44.29
+0.94 (+2.17%)
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 (%)
Jan 30, 2015
14.49
14.93
14.25
14.28
1,203,929
-0.31(-2.12%)
Jan 29, 2015
14.20
14.64
13.83
14.59
1,065,304
+0.44(+3.11%)
Jan 28, 2015
14.55
14.65
14.06
14.15
1,146,789
-0.33(-2.28%)
Jan 27, 2015
14.12
14.80
14.10
14.48
1,200,051
+0.04(+0.28%)
Jan 26, 2015
13.93
14.66
13.86
14.44
1,519,366
+0.57(+4.11%)
Jan 23, 2015
13.81
13.99
13.59
13.87
1,312,600
-0.14(-1.00%)
Jan 22, 2015
14.04
14.20
13.27
14.01
2,226,565
-0.03(-0.21%)
Jan 21, 2015
14.46
14.85
13.92
14.04
2,070,812
-0.52(-3.57%)
Jan 20, 2015
14.97
15.00
13.79
14.56
2,515,519
-0.26(-1.75%)
Jan 16, 2015
14.41
14.89
14.14
14.82
2,352,795
+0.60(+4.22%)
Jan 15, 2015
15.12
15.22
14.17
14.22
3,132,060
-0.86(-5.70%)
Jan 14, 2015
14.55
15.33
14.32
15.08
4,483,463
+0.38(+2.59%)
Jan 13, 2015
14.50
15.06
14.23
14.70
4,326,270
+0.13(+0.89%)
Jan 12, 2015
14.17
14.88
14.07
14.57
3,048,720
+0.54(+3.85%)
Jan 09, 2015
13.97
14.20
13.29
14.03
4,109,369
+0.06(+0.43%)
Jan 08, 2015
12.80
14.70
12.71
13.97
10,953,566
+1.45(+11.58%)
Jan 07, 2015
10.25
12.80
10.25
12.52
6,866,048
+2.46(+24.45%)
Jan 06, 2015
10.06
10.29
9.650
10.06
2,808,905
+0.07(+0.70%)
Jan 05, 2015
9.730
10.29
9.610
9.990
2,301,367
+0.17(+1.73%)
Jan 02, 2015
9.770
9.880
9.470
9.820
1,087,873
+0.17(+1.76%)
Dec 31, 2014
9.400
9.650
9.650
9.650
1,211,900
+0.25(+2.66%)
Dec 30, 2014
9.520
9.640
9.326
9.400
778,553
-0.19(-1.98%)
Dec 29, 2014
9.590
9.780
9.410
9.590
752,313
-0.03(-0.31%)
Dec 26, 2014
9.420
9.645
9.160
9.620
1,028,277
+0.28(+3.00%)
Dec 24, 2014
9.140
9.340
9.340
9.340
866,900
+0.31(+3.43%)
Dec 23, 2014
9.360
9.510
8.930
9.030
1,132,877
-0.30(-3.22%)
Dec 22, 2014
9.460
9.460
9.150
9.330
1,174,268
-0.13(-1.37%)
Dec 19, 2014
9.190
10.00
9.160
9.460
5,503,339
+0.44(+4.88%)
Dec 18, 2014
8.840
9.090
8.610
9.020
1,845,654
+0.37(+4.28%)
Dec 17, 2014
8.050
8.650
7.920
8.650
2,279,046
+1.01(+13.22%)
Dec 16, 2014
7.610
7.990
7.510
7.640
1,309,292
-0.03(-0.39%)
Dec 15, 2014
8.070
8.160
7.600
7.670
1,435,081
-0.32(-4.01%)
Dec 12, 2014
8.090
8.230
7.850
7.990
924,421
-0.16(-1.96%)
Dec 11, 2014
8.220
8.490
8.090
8.150
1,106,851
+0.00(+0.00%)
Dec 10, 2014
8.420
8.500
8.130
8.150
943,997
-0.33(-3.89%)
Dec 09, 2014
8.260
8.490
8.090
8.480
1,105,654
+0.13(+1.56%)
Dec 08, 2014
8.600
8.810
8.320
8.350
1,112,782
-0.29(-3.36%)
Dec 05, 2014
8.540
8.700
8.470
8.640
619,943
+0.13(+1.53%)
Dec 04, 2014
8.620
8.685
8.420
8.510
741,381
-0.14(-1.62%)
Dec 03, 2014
8.830
8.862
8.583
8.650
924,254
-0.19(-2.15%)
Dec 02, 2014
8.670
8.940
8.610
8.840
755,947
+0.22(+2.55%)
Dec 01, 2014
8.780
9.060
8.550
8.620
1,089,768
-0.16(-1.82%)
Nov 28, 2014
8.870
9.150
8.750
8.780
467,586
-0.09(-1.01%)
Nov 26, 2014
8.780
8.870
8.870
8.870
477,200
+0.10(+1.14%)
Nov 25, 2014
8.790
8.840
8.620
8.770
577,249
+0.00(+0.00%)
Nov 24, 2014
8.540
8.790
8.520
8.770
743,383
+0.25(+2.93%)
Nov 21, 2014
8.580
8.600
8.400
8.520
883,810
+0.10(+1.19%)
Nov 20, 2014
8.380
8.560
8.330
8.420
854,333
-0.02(-0.24%)
Nov 19, 2014
8.550
8.640
8.440
8.440
600,678
-0.14(-1.63%)
Nov 18, 2014
8.590
8.760
8.520
8.580
1,102,937
+0.02(+0.23%)
Nov 17, 2014
8.570
8.680
8.520
8.560
974,098
+0.02(+0.23%)
Nov 14, 2014
8.760
8.760
8.400
8.540
1,246,138
-0.20(-2.29%)
Nov 13, 2014
9.000
9.180
8.711
8.740
1,049,512
-0.24(-2.67%)
Nov 12, 2014
8.760
8.990
8.620
8.980
945,646
+0.16(+1.81%)
Nov 11, 2014
8.750
9.080
8.300
8.820
3,035,404
-0.50(-5.36%)
Nov 10, 2014
8.930
9.320
8.930
9.320
1,187,247
+0.20(+2.19%)
Nov 07, 2014
9.080
9.190
8.950
9.120
900,436
-0.03(-0.33%)
Nov 06, 2014
9.060
9.220
8.980
9.150
972,482
+0.12(+1.33%)
Nov 05, 2014
9.390
9.390
8.919
9.030
1,052,219
-0.29(-3.11%)
Nov 04, 2014
9.450
9.630
9.270
9.320
801,787
-0.18(-1.89%)
Nov 03, 2014
9.620
9.826
9.380
9.500
1,092,085
-0.12(-1.25%)
Oct 31, 2014
9.750
9.950
9.530
9.620
1,413,331
+0.01(+0.10%)
Oct 30, 2014
9.240
9.650
9.170
9.610
1,141,674
+0.30(+3.22%)
Oct 29, 2014
9.350
9.350
9.060
9.310
762,408
-0.05(-0.53%)
Oct 28, 2014
9.290
9.540
9.180
9.360
1,518,592
+0.12(+1.30%)
Oct 27, 2014
9.090
9.260
9.150
9.240
676,437
+0.09(+0.98%)
Oct 24, 2014
9.230
9.460
9.100
9.150
1,167,576
-0.11(-1.19%)
Oct 23, 2014
9.050
9.390
8.950
9.260
1,104,593
+0.32(+3.58%)
Oct 22, 2014
9.130
9.170
8.895
8.940
956,867
-0.18(-1.97%)
Oct 21, 2014
9.260
9.270
9.000
9.120
911,438
-0.03(-0.33%)
Oct 20, 2014
8.940
9.330
8.910
9.150
894,004
+0.22(+2.46%)
Oct 17, 2014
9.420
9.420
8.870
8.930
1,339,659
-0.27(-2.93%)
Oct 16, 2014
8.810
9.320
8.700
9.200
1,687,776
+0.21(+2.34%)
Oct 15, 2014
8.330
9.080
8.250
8.990
1,629,415
+0.49(+5.76%)
Oct 14, 2014
8.390
8.785
8.220
8.500
1,550,541
+0.21(+2.47%)
Oct 13, 2014
8.390
8.630
7.960
8.295
1,671,052
-0.12(-1.37%)
Oct 10, 2014
8.580
8.800
8.400
8.410
1,333,531
-0.21(-2.44%)
Oct 09, 2014
9.060
9.060
8.510
8.620
1,352,508
-0.48(-5.27%)
Oct 08, 2014
8.780
9.100
8.510
9.100
1,144,942
+0.30(+3.41%)
Oct 07, 2014
8.930
9.130
8.660
8.800
1,295,237
-0.21(-2.38%)
Oct 06, 2014
9.100
9.170
8.859
9.015
1,030,087
-0.06(-0.72%)
Oct 03, 2014
9.480
9.480
9.070
9.080
1,613,494
+0.07(+0.78%)
Oct 02, 2014
8.920
9.050
8.700
9.010
1,169,230
+0.10(+1.12%)
Oct 01, 2014
9.120
9.240
8.780
8.910
1,504,799
-0.19(-2.09%)
Sep 30, 2014
9.430
9.440
9.100
9.100
1,217,233
-0.35(-3.70%)
Sep 29, 2014
9.460
9.650
9.360
9.450
1,319,091
-0.18(-1.87%)
Sep 26, 2014
9.670
9.670
9.380
9.630
958,928
+0.00(+0.00%)
Sep 25, 2014
9.950
9.990
9.560
9.630
1,147,691
-0.35(-3.51%)
Sep 24, 2014
9.770
10.04
9.720
9.980
1,004,176
+0.21(+2.15%)
Sep 23, 2014
9.570
9.940
9.570
9.770
1,538,398
+0.14(+1.45%)
Sep 22, 2014
9.690
9.740
9.500
9.630
1,073,220
-0.17(-1.73%)
Sep 19, 2014
9.940
10.13
9.650
9.800
1,628,794
-0.08(-0.81%)
Sep 18, 2014
10.01
10.09
9.770
9.880
1,532,562
+0.00(+0.00%)
Sep 17, 2014
9.260
9.900
9.240
9.880
2,968,260
+0.84(+9.29%)
Sep 16, 2014
8.940
9.110
8.750
9.040
1,302,939
+0.05(+0.56%)
Sep 15, 2014
9.860
9.900
8.930
8.990
3,129,357
-0.41(-4.36%)
Sep 12, 2014
9.410
9.640
9.250
9.400
1,063,492
-0.05(-0.53%)
Sep 11, 2014
9.250
9.450
9.150
9.450
996,978
+0.14(+1.50%)
Sep 10, 2014
9.030
9.330
9.030
9.310
916,325
+0.26(+2.87%)
Sep 09, 2014
9.240
9.240
9.040
9.050
1,028,331
-0.25(-2.69%)
Sep 08, 2014
9.160
9.339
9.000
9.300
1,070,991
+0.10(+1.09%)
Sep 05, 2014
9.250
9.280
8.940
9.200
1,428,614
-0.08(-0.86%)
Sep 04, 2014
9.790
9.860
9.210
9.280
1,342,978
-0.48(-4.92%)
Sep 03, 2014
9.910
10.11
9.700
9.760
2,648,681
+0.31(+3.28%)
Sep 02, 2014
9.540
9.560
9.350
9.450
804,118
-0.05(-0.53%)
Aug 29, 2014
9.490
9.500
9.500
9.500
579,300
+0.04(+0.42%)
Aug 28, 2014
9.700
9.860
9.430
9.460
860,433
-0.28(-2.87%)
Aug 27, 2014
9.890
10.00
9.725
9.740
801,722
-0.15(-1.52%)
Aug 26, 2014
9.700
9.930
9.700
9.890
755,083
+0.18(+1.85%)
Aug 25, 2014
9.590
9.790
9.530
9.710
732,189
+0.23(+2.43%)
Aug 22, 2014
9.400
9.550
9.280
9.480
733,169
+0.05(+0.53%)
Aug 21, 2014
9.700
9.750
9.340
9.430
1,011,266
-0.32(-3.28%)
Aug 20, 2014
9.990
9.990
9.680
9.750
828,768
-0.27(-2.69%)
Aug 19, 2014
10.14
10.17
9.870
10.02
834,456
-0.06(-0.60%)
Aug 18, 2014
10.03
10.12
9.950
10.08
816,141
+0.21(+2.13%)
Aug 15, 2014
10.07
10.23
9.800
9.870
1,067,765
-0.10(-1.00%)
Aug 14, 2014
9.860
10.09
9.850
9.970
761,152
+0.08(+0.81%)
Aug 13, 2014
9.980
10.23
9.800
9.890
1,171,068
-0.01(-0.10%)
Aug 12, 2014
10.10
10.32
9.840
9.900
1,852,772
-0.16(-1.59%)
Aug 11, 2014
9.820
10.15
9.677
10.06
1,586,751
+0.33(+3.39%)
Aug 08, 2014
9.530
9.750
9.490
9.730
1,021,092
+0.16(+1.67%)
Aug 07, 2014
9.740
9.890
9.490
9.570
1,337,430
-0.15(-1.54%)
Aug 06, 2014
9.160
9.740
9.160
9.720
1,202,198
+0.43(+4.63%)
Aug 05, 2014
9.090
9.460
9.010
9.290
986,974
+0.11(+1.20%)
Aug 04, 2014
9.290
9.410
9.050
9.180
1,181,750
-0.10(-1.08%)
Aug 01, 2014
9.870
9.870
9.160
9.280
2,450,914
-0.46(-4.72%)
Jul 31, 2014
10.07
10.70
9.250
9.740
3,081,168
+0.51(+5.53%)
Jul 30, 2014
9.610
9.820
8.910
9.230
2,729,280
-0.28(-2.94%)
Jul 29, 2014
9.310
9.630
9.111
9.510
1,665,762
+0.60(+6.73%)
Jul 28, 2014
9.130
9.190
8.791
8.910
961,645
-0.19(-2.09%)
Jul 25, 2014
9.140
9.250
9.010
9.100
556,307
-0.10(-1.09%)
Jul 24, 2014
9.330
9.420
9.120
9.200
962,621
-0.09(-0.97%)
Jul 23, 2014
9.150
9.350
9.080
9.290
959,575
+0.22(+2.43%)
Jul 22, 2014
9.160
9.270
8.990
9.070
792,004
-0.01(-0.11%)
Jul 21, 2014
9.140
9.170
8.850
9.080
951,370
-0.10(-1.09%)
Jul 18, 2014
8.670
9.240
8.620
9.180
1,254,492
+0.51(+5.88%)
Jul 17, 2014
9.090
9.130
8.580
8.670
2,784,202
-0.52(-5.66%)
Jul 16, 2014
9.270
9.470
9.110
9.190
913,899
-0.03(-0.33%)
Jul 15, 2014
9.600
9.770
9.120
9.220
1,720,701
-0.39(-4.06%)
Jul 14, 2014
9.950
9.980
9.570
9.610
787,434
-0.16(-1.62%)
Jul 11, 2014
9.690
9.940
9.600
9.768
1,390,570
+0.48(+5.15%)
Jul 10, 2014
9.190
9.570
9.100
9.290
1,269,458
-0.27(-2.82%)
Jul 09, 2014
9.380
9.590
9.150
9.560
1,083,123
+0.27(+2.91%)
Jul 08, 2014
9.750
9.830
9.120
9.290
2,270,081
-0.44(-4.52%)
Jul 07, 2014
10.15
10.19
9.680
9.730
1,500,763
-0.47(-4.61%)
Jul 03, 2014
10.12
10.20
10.20
10.20
505,300
+0.13(+1.29%)
Jul 02, 2014
10.13
10.23
10.04
10.07
839,129
-0.06(-0.59%)
Jul 01, 2014
9.910
10.19
9.910
10.13
1,136,085
+0.25(+2.53%)
Jun 30, 2014
9.880
10.05
9.780
9.880
813,200
-0.05(-0.50%)
Jun 27, 2014
9.870
9.980
9.670
9.930
1,767,633
-0.01(-0.10%)
Jun 26, 2014
10.19
10.19
9.910
9.940
990,764
-0.20(-1.97%)
Jun 25, 2014
9.930
10.23
9.710
10.14
1,497,168
+0.14(+1.43%)
Jun 24, 2014
10.17
10.33
9.925
9.997
1,824,157
-0.21(-2.09%)
Jun 23, 2014
10.17
10.63
10.10
10.21
2,036,168
+0.04(+0.39%)
Jun 20, 2014
10.12
10.29
10.05
10.17
2,188,684
+0.02(+0.20%)
Jun 19, 2014
10.20
10.27
9.980
10.15
992,175
-0.04(-0.39%)
Jun 18, 2014
10.16
10.22
10.00
10.19
951,789
+0.00(+0.00%)
Jun 17, 2014
10.18
10.30
9.970
10.19
1,278,778
+0.04(+0.39%)
Jun 16, 2014
10.12
10.31
9.870
10.15
1,499,223
+0.08(+0.79%)
Jun 13, 2014
10.15
10.20
9.730
10.07
2,103,337
-0.03(-0.30%)
Jun 12, 2014
9.670
10.33
9.580
10.10
4,179,610
+0.71(+7.56%)
Jun 11, 2014
9.340
9.710
9.165
9.390
1,608,691
-0.09(-0.95%)
Jun 10, 2014
9.180
9.490
9.150
9.480
1,422,858
+0.59(+6.64%)
Jun 06, 2014
9.150
9.240
8.750
8.890
2,198,689
-0.16(-1.77%)
Jun 05, 2014
9.300
9.750
8.880
9.050
8,351,163
+0.97(+12.00%)
Jun 04, 2014
7.830
8.090
7.730
8.080
1,106,085
+0.19(+2.41%)
Jun 03, 2014
7.910
8.020
7.730
7.890
824,079
-0.07(-0.88%)
Jun 02, 2014
7.980
8.130
7.660
7.960
1,496,122
+0.06(+0.76%)
May 30, 2014
8.120
8.126
7.750
7.900
1,033,004
-0.19(-2.35%)
May 29, 2014
8.050
8.250
8.000
8.090
1,205,352
+0.08(+1.00%)
May 28, 2014
8.080
8.185
7.930
8.010
852,532
-0.06(-0.74%)
May 27, 2014
8.080
8.120
7.890
8.070
1,201,884
+0.11(+1.38%)
May 23, 2014
7.660
7.960
7.960
7.960
1,446,300
+0.29(+3.78%)
May 22, 2014
7.260
7.740
7.260
7.670
835,198
+0.40(+5.50%)
May 21, 2014
7.520
7.660
7.230
7.270
1,027,190
-0.23(-3.07%)
May 20, 2014
7.760
7.760
7.390
7.500
1,724,797
-0.27(-3.47%)
May 19, 2014
7.600
7.840
7.500
7.770
1,306,124
+0.10(+1.30%)
May 16, 2014
7.710
7.732
7.480
7.670
2,085,703
+0.01(+0.13%)
May 15, 2014
7.900
8.010
7.465
7.660
2,183,527
-0.29(-3.65%)
May 14, 2014
8.040
8.240
7.800
7.950
4,659,604
-0.09(-1.12%)
May 13, 2014
8.840
9.380
7.980
8.040
11,653,149
+0.52(+6.91%)
May 12, 2014
7.460
7.560
7.260
7.520
2,124,517
+0.15(+2.04%)
May 09, 2014
7.050
7.400
6.960
7.370
1,392,527
+0.28(+3.95%)
May 08, 2014
7.150
7.350
6.950
7.090
1,399,947
-0.08(-1.12%)
May 07, 2014
7.270
7.340
6.950
7.170
1,754,960
-0.06(-0.83%)
May 06, 2014
7.270
7.420
7.180
7.230
1,742,683
-0.10(-1.36%)
May 05, 2014
7.180
7.360
7.050
7.330
1,901,484
+0.08(+1.10%)
May 02, 2014
7.360
7.440
7.110
7.250
1,373,906
-0.07(-0.96%)
May 01, 2014
7.380
7.520
7.200
7.320
1,516,357
-0.13(-1.74%)
Apr 30, 2014
7.390
7.530
7.180
7.450
1,132,490
+0.04(+0.54%)
Apr 29, 2014
7.280
7.530
7.130
7.410
1,410,888
+0.19(+2.63%)
Apr 28, 2014
7.270
7.450
6.880
7.220
1,700,285
+0.01(+0.14%)
Apr 25, 2014
7.410
7.500
7.200
7.210
1,217,527
-0.29(-3.87%)
Apr 24, 2014
7.680
7.790
7.230
7.500
1,513,347
-0.09(-1.19%)
Apr 23, 2014
7.780
7.780
7.500
7.590
1,290,012
-0.24(-3.07%)
Apr 22, 2014
7.680
8.050
7.610
7.830
1,675,209
+0.14(+1.82%)
Apr 21, 2014
7.570
7.750
7.430
7.690
1,252,067
+0.12(+1.59%)
Apr 17, 2014
7.540
7.570
7.570
7.570
1,263,700
+0.02(+0.26%)
Apr 16, 2014
7.460
7.700
7.330
7.550
1,954,483
+0.16(+2.17%)
Apr 15, 2014
7.750
7.750
7.050
7.390
4,568,392
+0.20(+2.78%)
Apr 14, 2014
7.460
7.800
7.010
7.190
2,009,162
-0.23(-3.10%)
Apr 11, 2014
7.410
8.010
7.130
7.420
3,202,724
-0.07(-0.93%)
Apr 10, 2014
8.070
8.160
7.260
7.490
4,822,948
-0.63(-7.76%)
Apr 09, 2014
7.970
8.270
7.860
8.120
4,070,883
-0.17(-2.05%)
Apr 08, 2014
8.300
8.700
8.120
8.290
2,254,235
+0.03(+0.36%)
Apr 07, 2014
8.400
8.520
7.910
8.260
3,946,543
-0.17(-2.02%)
Apr 04, 2014
7.940
9.200
7.880
8.430
20,006,716
-3.16(-27.26%)
Apr 03, 2014
12.10
12.16
11.35
11.59
2,041,300
-0.55(-4.53%)
Apr 02, 2014
12.32
12.49
12.03
12.14
1,575,523
-0.17(-1.38%)
Apr 01, 2014
12.59
12.97
12.15
12.31
1,785,903
-0.39(-3.11%)
Mar 31, 2014
13.20
13.49
12.25
12.71
3,533,242
+0.60(+4.91%)
Mar 28, 2014
12.81
13.00
11.80
12.11
1,828,457
-0.19(-1.54%)
Mar 27, 2014
12.13
12.35
11.28
12.30
2,606,832
+0.12(+0.99%)
Mar 26, 2014
12.69
13.07
12.14
12.18
1,520,307
-0.43(-3.41%)
Mar 25, 2014
12.96
13.42
12.18
12.61
1,792,967
+0.15(+1.20%)
Mar 24, 2014
13.61
13.95
12.37
12.46
2,962,940
-1.08(-7.98%)
Mar 21, 2014
14.09
14.25
13.25
13.54
2,583,717
-0.47(-3.35%)
Mar 20, 2014
13.91
14.29
13.71
14.01
733,863
+0.01(+0.07%)
Mar 19, 2014
14.17
14.27
13.78
14.00
1,075,874
-0.02(-0.14%)
Mar 18, 2014
13.56
14.04
13.49
14.02
1,124,330
+0.52(+3.85%)
Mar 17, 2014
13.61
13.80
13.43
13.50
1,144,207
+0.05(+0.37%)
Mar 14, 2014
13.37
13.63
13.14
13.45
940,158
+0.00(+0.00%)
Mar 13, 2014
13.87
13.98
13.28
13.45
1,363,922
-0.34(-2.47%)
Mar 12, 2014
13.51
14.13
13.51
13.79
1,349,363
+0.09(+0.66%)
Mar 11, 2014
13.92
14.18
13.49
13.70
1,623,980
-0.15(-1.08%)
Mar 10, 2014
13.72
13.93
13.39
13.85
1,724,903
+0.02(+0.14%)
Mar 07, 2014
14.34
14.55
13.60
13.83
2,105,239
-0.39(-2.74%)
Mar 06, 2014
15.23
15.33
14.00
14.22
1,721,311
-1.00(-6.57%)
Mar 05, 2014
15.00
15.39
14.93
15.22
2,123,862
+0.25(+1.67%)
Mar 04, 2014
14.09
15.00
14.09
14.97
2,404,157
+1.13(+8.16%)
Mar 03, 2014
13.78
14.05
13.49
13.84
2,237,373
-0.25(-1.77%)
Feb 28, 2014
15.40
15.57
13.50
14.09
6,084,315
-1.93(-12.05%)
Feb 27, 2014
16.00
16.25
15.56
16.02
1,679,609
-0.02(-0.12%)
Feb 26, 2014
16.22
16.52
15.76
16.04
1,490,924
-0.18(-1.11%)
Feb 25, 2014
16.13
16.50
15.97
16.22
1,098,104
+0.17(+1.06%)
Feb 24, 2014
15.77
16.34
15.65
16.05
1,243,770
+0.40(+2.56%)
Feb 21, 2014
15.23
15.84
14.90
15.65
1,501,010
+0.55(+3.64%)
Feb 20, 2014
14.69
15.33
14.41
15.10
1,455,476
+0.41(+2.79%)
Feb 19, 2014
15.45
15.49
14.66
14.69
2,370,804
-0.77(-4.98%)
Feb 18, 2014
15.24
15.51
14.96
15.46
1,217,360
+0.34(+2.25%)
Feb 14, 2014
15.16
15.12
15.12
15.12
882,400
-0.02(-0.13%)
Feb 13, 2014
14.71
15.23
14.70
15.14
897,018
+0.08(+0.53%)
Feb 12, 2014
14.79
15.28
14.70
15.06
1,234,651
+0.24(+1.62%)
Feb 11, 2014
14.80
15.03
14.55
14.82
983,646
+0.12(+0.82%)
Feb 10, 2014
13.89
14.93
13.60
14.70
1,681,929
+0.62(+4.40%)
Feb 07, 2014
13.23
14.15
13.21
14.08
2,052,392
+0.98(+7.48%)
Feb 06, 2014
13.14
13.50
12.91
13.10
2,110,427
-0.04(-0.30%)
Feb 05, 2014
13.44
13.66
12.70
13.14
9,660,963
-0.64(-4.64%)
Feb 04, 2014
14.14
14.74
13.65
13.78
3,061,268
-0.96(-6.48%)
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
.