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
Adamas Pharma
(NQ:
ADMS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2015
16.32
16.56
15.60
15.97
98,059
-0.31(-1.90%)
Nov 27, 2015
15.86
16.53
15.69
16.28
20,704
+0.35(+2.20%)
Nov 25, 2015
15.57
15.93
15.93
15.93
33,500
+0.28(+1.79%)
Nov 24, 2015
15.75
15.86
15.45
15.65
40,096
-0.24(-1.51%)
Nov 23, 2015
16.18
16.50
15.77
15.89
61,392
-0.37(-2.28%)
Nov 20, 2015
15.84
16.59
15.59
16.26
69,785
+0.52(+3.30%)
Nov 19, 2015
15.72
15.84
15.56
15.74
97,365
+0.04(+0.25%)
Nov 18, 2015
15.34
15.87
14.93
15.70
110,320
+0.38(+2.48%)
Nov 17, 2015
15.00
15.96
15.00
15.32
103,723
+0.03(+0.20%)
Nov 16, 2015
15.63
15.63
14.88
15.29
127,859
-0.45(-2.86%)
Nov 13, 2015
15.14
15.97
15.00
15.74
71,680
+0.58(+3.83%)
Nov 12, 2015
15.83
15.83
15.11
15.16
62,829
-0.83(-5.19%)
Nov 11, 2015
15.67
16.30
15.33
15.99
72,436
+0.33(+2.11%)
Nov 10, 2015
15.68
16.15
15.38
15.66
70,875
-0.01(-0.06%)
Nov 09, 2015
16.37
16.42
15.61
15.67
142,536
-0.75(-4.57%)
Nov 06, 2015
16.54
17.01
15.89
16.42
85,168
-0.12(-0.73%)
Nov 05, 2015
17.09
17.09
15.88
16.54
102,483
-0.58(-3.39%)
Nov 04, 2015
16.59
17.13
16.42
17.12
112,138
+0.51(+3.07%)
Nov 03, 2015
16.14
16.67
15.39
16.61
140,877
+0.49(+3.04%)
Nov 02, 2015
14.87
16.32
14.79
16.12
136,699
+1.36(+9.21%)
Oct 30, 2015
14.75
14.89
14.29
14.76
112,157
+0.00(+0.00%)
Oct 29, 2015
15.10
15.40
14.70
14.76
80,028
-0.39(-2.57%)
Oct 28, 2015
14.25
15.17
14.25
15.15
72,352
+0.89(+6.24%)
Oct 27, 2015
14.17
14.50
13.98
14.26
140,431
+0.05(+0.35%)
Oct 26, 2015
14.12
14.45
13.97
14.21
78,594
+0.08(+0.57%)
Oct 23, 2015
13.56
14.31
13.51
14.13
82,451
+0.57(+4.20%)
Oct 22, 2015
13.56
13.76
12.73
13.56
334,697
+0.23(+1.73%)
Oct 21, 2015
14.53
14.53
13.11
13.33
246,548
-1.09(-7.56%)
Oct 20, 2015
14.76
14.91
14.30
14.42
149,626
-0.37(-2.50%)
Oct 19, 2015
14.84
15.39
14.38
14.79
163,745
-0.10(-0.67%)
Oct 16, 2015
15.38
15.53
14.67
14.89
130,246
-0.43(-2.81%)
Oct 15, 2015
14.86
15.41
14.25
15.32
129,925
+0.40(+2.68%)
Oct 14, 2015
15.13
15.61
14.84
14.92
108,730
-0.14(-0.93%)
Oct 13, 2015
15.10
16.16
15.03
15.06
145,338
-0.25(-1.63%)
Oct 12, 2015
15.71
15.75
15.23
15.31
125,101
-0.35(-2.23%)
Oct 09, 2015
15.52
16.05
15.34
15.66
109,347
+0.24(+1.56%)
Oct 08, 2015
15.48
15.60
15.05
15.42
55,480
-0.21(-1.34%)
Oct 07, 2015
15.10
15.81
14.65
15.63
105,658
+0.53(+3.51%)
Oct 06, 2015
15.82
15.82
14.30
15.10
145,009
-0.83(-5.21%)
Oct 05, 2015
16.75
17.05
15.61
15.93
192,612
-0.73(-4.38%)
Oct 02, 2015
16.59
17.16
16.04
16.66
124,659
-0.15(-0.89%)
Oct 01, 2015
16.83
17.20
16.22
16.81
132,370
+0.07(+0.42%)
Sep 30, 2015
16.52
17.25
16.38
16.74
141,039
+0.37(+2.26%)
Sep 29, 2015
17.17
17.52
16.08
16.37
110,460
-0.70(-4.10%)
Sep 28, 2015
17.55
17.60
16.59
17.07
174,932
-0.68(-3.83%)
Sep 25, 2015
19.04
19.04
17.41
17.75
181,898
-1.02(-5.43%)
Sep 24, 2015
19.07
19.08
18.51
18.77
107,473
-0.51(-2.65%)
Sep 23, 2015
19.16
19.86
18.77
19.28
152,188
+0.08(+0.42%)
Sep 22, 2015
19.98
20.15
18.67
19.20
232,710
-0.82(-4.10%)
Sep 21, 2015
21.23
21.23
19.69
20.02
93,155
-1.11(-5.25%)
Sep 18, 2015
20.69
21.86
20.69
21.13
312,179
+0.19(+0.91%)
Sep 17, 2015
19.50
21.14
19.21
20.94
90,277
+1.35(+6.89%)
Sep 16, 2015
19.95
20.52
19.32
19.59
87,804
-0.34(-1.71%)
Sep 15, 2015
19.76
20.36
19.31
19.93
123,738
+0.11(+0.55%)
Sep 14, 2015
19.89
20.26
19.50
19.82
30,137
-0.11(-0.55%)
Sep 11, 2015
19.43
19.96
19.12
19.93
54,234
+0.50(+2.57%)
Sep 10, 2015
18.73
19.63
18.73
19.43
159,738
+0.53(+2.80%)
Sep 09, 2015
19.98
20.50
18.81
18.90
59,047
-0.85(-4.30%)
Sep 08, 2015
19.13
19.99
19.09
19.75
89,737
+0.75(+3.95%)
Sep 04, 2015
18.64
19.00
19.00
19.00
44,800
+0.07(+0.37%)
Sep 03, 2015
19.88
19.88
18.88
18.93
81,899
-0.86(-4.35%)
Sep 02, 2015
19.87
19.87
19.27
19.79
64,768
+0.21(+1.07%)
Sep 01, 2015
19.79
20.08
19.45
19.58
57,301
-0.48(-2.39%)
Aug 31, 2015
20.50
20.84
19.80
20.06
69,834
-0.55(-2.67%)
Aug 28, 2015
19.89
20.70
19.79
20.61
107,212
+0.55(+2.74%)
Aug 27, 2015
19.90
20.36
19.43
20.06
71,907
+0.33(+1.67%)
Aug 26, 2015
19.76
19.78
18.69
19.73
78,574
+0.47(+2.44%)
Aug 25, 2015
19.77
20.07
18.97
19.26
119,284
+0.34(+1.80%)
Aug 24, 2015
19.09
20.05
18.80
18.92
160,550
-1.15(-5.73%)
Aug 21, 2015
19.43
20.58
19.06
20.07
127,876
+0.22(+1.11%)
Aug 20, 2015
20.05
20.46
19.80
19.85
110,429
-0.39(-1.93%)
Aug 19, 2015
20.46
20.63
19.61
20.24
107,148
-0.39(-1.89%)
Aug 18, 2015
21.87
21.97
20.49
20.63
89,302
-1.34(-6.10%)
Aug 17, 2015
22.02
22.19
21.64
21.97
84,685
-0.18(-0.81%)
Aug 14, 2015
22.05
22.29
21.06
22.15
129,623
+0.00(+0.00%)
Aug 13, 2015
22.70
23.96
22.10
22.15
219,801
-0.75(-3.28%)
Aug 12, 2015
23.57
23.57
22.45
22.90
259,549
-0.72(-3.05%)
Aug 11, 2015
23.60
24.35
23.40
23.62
78,570
-0.21(-0.88%)
Aug 10, 2015
23.94
24.23
23.36
23.83
94,909
+0.06(+0.25%)
Aug 07, 2015
23.80
24.03
22.70
23.77
56,454
-0.08(-0.34%)
Aug 06, 2015
24.74
25.41
23.71
23.85
65,690
-0.76(-3.09%)
Aug 05, 2015
24.77
25.75
24.50
24.61
53,110
-0.12(-0.49%)
Aug 04, 2015
24.72
25.84
24.57
24.73
86,044
-0.01(-0.04%)
Aug 03, 2015
24.51
25.26
24.45
24.74
84,208
-0.02(-0.08%)
Jul 31, 2015
25.00
25.19
24.42
24.76
161,951
-0.17(-0.68%)
Jul 30, 2015
25.24
25.24
24.36
24.93
70,835
-0.44(-1.73%)
Jul 29, 2015
26.58
26.90
25.12
25.37
167,334
-1.17(-4.41%)
Jul 28, 2015
26.17
27.12
25.41
26.54
99,133
+0.39(+1.49%)
Jul 27, 2015
26.43
26.69
25.58
26.15
75,883
-0.65(-2.43%)
Jul 24, 2015
27.48
27.86
26.70
26.80
90,725
-0.73(-2.65%)
Jul 23, 2015
27.88
28.23
27.37
27.53
99,132
-0.22(-0.79%)
Jul 22, 2015
26.68
28.30
26.64
27.75
149,689
+0.83(+3.08%)
Jul 21, 2015
26.73
27.21
25.67
26.92
197,386
+0.28(+1.05%)
Jul 20, 2015
29.91
30.08
26.20
26.64
305,877
-3.16(-10.60%)
Jul 17, 2015
29.25
29.91
28.10
29.80
148,763
+0.70(+2.41%)
Jul 16, 2015
29.11
29.81
28.70
29.10
102,363
+0.15(+0.52%)
Jul 15, 2015
28.50
30.86
28.36
28.95
314,231
+0.45(+1.58%)
Jul 14, 2015
28.99
29.74
27.54
28.50
237,222
-0.46(-1.59%)
Jul 13, 2015
27.73
29.61
27.39
28.96
121,908
+1.55(+5.65%)
Jul 10, 2015
26.77
27.75
26.43
27.41
114,478
+0.83(+3.12%)
Jul 09, 2015
26.86
27.98
26.27
26.58
38,949
+0.06(+0.23%)
Jul 08, 2015
27.18
27.86
26.01
26.52
118,121
-0.78(-2.86%)
Jul 07, 2015
26.95
27.89
26.33
27.30
100,721
+0.37(+1.37%)
Jul 06, 2015
25.91
27.38
25.40
26.93
112,651
+0.46(+1.74%)
Jul 02, 2015
26.49
26.47
26.47
26.47
70,700
-0.01(-0.04%)
Jul 01, 2015
26.37
26.97
26.10
26.48
104,582
+0.26(+0.99%)
Jun 30, 2015
26.03
26.49
25.92
26.22
104,129
+0.34(+1.31%)
Jun 29, 2015
25.91
26.75
25.15
25.88
153,183
-0.15(-0.58%)
Jun 26, 2015
27.04
27.20
25.31
26.03
1,114,244
-0.91(-3.38%)
Jun 25, 2015
27.01
27.24
25.84
26.94
221,177
+0.29(+1.09%)
Jun 24, 2015
26.10
27.50
25.90
26.65
272,759
+0.59(+2.26%)
Jun 23, 2015
26.40
26.70
24.88
26.06
224,381
-0.25(-0.95%)
Jun 22, 2015
26.99
27.09
26.08
26.31
259,081
-0.34(-1.28%)
Jun 19, 2015
26.98
27.33
26.50
26.65
234,566
-0.41(-1.52%)
Jun 18, 2015
24.43
27.60
24.29
27.06
453,552
+2.79(+11.50%)
Jun 17, 2015
24.80
25.55
23.66
24.27
177,418
-0.32(-1.30%)
Jun 16, 2015
22.10
25.91
21.64
24.59
578,035
+2.51(+11.37%)
Jun 15, 2015
19.32
22.73
19.32
22.08
425,499
+2.63(+13.52%)
Jun 12, 2015
19.90
20.43
19.01
19.45
817,062
-0.49(-2.46%)
Jun 11, 2015
19.97
19.97
19.38
19.94
241,570
-0.05(-0.25%)
Jun 10, 2015
18.58
20.00
18.37
19.99
248,241
+1.05(+5.54%)
Jun 09, 2015
19.03
19.17
18.61
18.94
160,395
-0.20(-1.04%)
Jun 08, 2015
19.27
19.50
18.50
19.14
120,365
-0.21(-1.09%)
Jun 05, 2015
18.95
19.62
18.51
19.35
87,045
+0.23(+1.20%)
Jun 04, 2015
19.79
19.91
18.87
19.12
140,907
-0.83(-4.16%)
Jun 03, 2015
19.00
20.00
18.72
19.95
213,929
+0.96(+5.06%)
Jun 02, 2015
17.93
19.00
17.78
18.99
321,927
+0.95(+5.27%)
Jun 01, 2015
17.93
18.08
17.92
18.04
71,708
+0.05(+0.28%)
May 29, 2015
17.97
18.13
17.80
17.99
224,657
-0.01(-0.06%)
May 28, 2015
18.00
18.09
17.80
18.00
42,052
+0.00(+0.00%)
May 27, 2015
17.41
18.02
17.41
18.00
81,094
+0.51(+2.92%)
May 26, 2015
17.40
17.52
17.07
17.49
34,553
+0.06(+0.34%)
May 22, 2015
17.62
17.43
17.43
17.43
33,000
-0.15(-0.85%)
May 21, 2015
17.70
17.80
17.55
17.58
26,907
-0.06(-0.34%)
May 20, 2015
17.71
17.81
17.61
17.64
41,045
-0.07(-0.40%)
May 19, 2015
17.84
18.01
17.62
17.71
44,308
-0.20(-1.12%)
May 18, 2015
17.88
18.10
17.84
17.91
71,908
+0.07(+0.39%)
May 15, 2015
17.85
17.91
17.61
17.84
28,450
-0.13(-0.72%)
May 14, 2015
17.87
18.09
17.48
17.97
40,060
+0.17(+0.96%)
May 13, 2015
17.91
18.02
17.50
17.80
38,289
-0.03(-0.17%)
May 12, 2015
17.88
18.06
17.60
17.83
76,626
+0.01(+0.06%)
May 11, 2015
17.49
17.96
17.33
17.82
54,075
+0.29(+1.65%)
May 08, 2015
17.78
17.78
17.38
17.53
35,458
-0.13(-0.74%)
May 07, 2015
17.46
17.80
17.27
17.66
46,453
+0.13(+0.74%)
May 06, 2015
17.51
17.58
17.22
17.53
34,464
+0.17(+0.98%)
May 05, 2015
17.62
17.92
17.15
17.36
27,607
-0.42(-2.36%)
May 04, 2015
16.82
17.95
16.81
17.78
77,314
+0.89(+5.27%)
May 01, 2015
17.27
17.41
16.55
16.89
52,787
-0.38(-2.20%)
Apr 30, 2015
17.65
17.76
16.86
17.27
140,822
-0.41(-2.32%)
Apr 29, 2015
17.48
18.00
17.40
17.68
56,677
+0.16(+0.91%)
Apr 28, 2015
17.38
17.99
17.06
17.52
119,845
+0.07(+0.40%)
Apr 27, 2015
17.81
17.95
17.17
17.45
61,035
-0.25(-1.41%)
Apr 24, 2015
17.81
18.25
17.66
17.70
52,795
-0.03(-0.17%)
Apr 23, 2015
17.74
18.24
17.47
17.73
132,193
+0.11(+0.62%)
Apr 22, 2015
17.83
17.99
17.54
17.62
48,065
-0.21(-1.18%)
Apr 21, 2015
17.98
18.36
17.75
17.83
72,475
+0.01(+0.06%)
Apr 20, 2015
17.75
18.01
17.38
17.82
197,891
+0.04(+0.22%)
Apr 17, 2015
17.75
17.95
17.44
17.78
56,634
-0.09(-0.50%)
Apr 16, 2015
17.69
17.92
17.61
17.87
135,452
+0.08(+0.45%)
Apr 15, 2015
17.72
18.04
17.47
17.79
69,075
+0.07(+0.40%)
Apr 14, 2015
18.00
18.00
17.39
17.72
47,895
-0.09(-0.51%)
Apr 13, 2015
17.77
17.99
17.15
17.81
138,159
-0.13(-0.72%)
Apr 10, 2015
19.10
19.68
17.50
17.94
351,321
+0.80(+4.67%)
Apr 09, 2015
17.17
17.33
16.91
17.14
62,299
+0.09(+0.53%)
Apr 08, 2015
17.52
17.56
16.95
17.05
51,597
-0.54(-3.07%)
Apr 07, 2015
17.19
17.91
17.02
17.59
108,285
+0.26(+1.50%)
Apr 06, 2015
17.44
17.94
17.15
17.33
54,703
-0.38(-2.15%)
Apr 02, 2015
17.50
17.71
17.71
17.71
29,900
+0.24(+1.37%)
Apr 01, 2015
17.54
17.56
16.99
17.47
50,948
-0.02(-0.11%)
Mar 31, 2015
17.34
17.60
17.28
17.49
27,383
+0.02(+0.11%)
Mar 30, 2015
17.17
17.70
17.10
17.47
70,485
-0.03(-0.17%)
Mar 27, 2015
16.75
17.60
16.71
17.50
39,122
+0.78(+4.67%)
Mar 26, 2015
16.70
16.88
16.20
16.72
68,759
+0.00(+0.00%)
Mar 25, 2015
17.64
17.74
16.70
16.72
81,169
-0.97(-5.48%)
Mar 24, 2015
17.75
17.95
17.47
17.69
94,815
-0.06(-0.34%)
Mar 23, 2015
17.97
18.00
17.65
17.75
49,442
-0.19(-1.06%)
Mar 20, 2015
17.98
18.00
17.58
17.94
83,531
-0.05(-0.28%)
Mar 19, 2015
17.90
18.00
17.50
17.99
112,093
+0.01(+0.06%)
Mar 18, 2015
17.96
18.15
17.70
17.98
154,233
+0.06(+0.33%)
Mar 17, 2015
17.41
18.00
17.32
17.92
165,988
+0.51(+2.93%)
Mar 16, 2015
17.36
17.45
17.25
17.41
46,898
+0.00(+0.00%)
Mar 13, 2015
17.32
17.55
17.18
17.41
521,278
+0.17(+0.99%)
Mar 12, 2015
16.88
17.28
16.80
17.24
48,238
+0.55(+3.30%)
Mar 11, 2015
16.36
16.80
16.29
16.69
39,627
+0.35(+2.14%)
Mar 10, 2015
16.47
16.54
16.04
16.34
50,678
-0.22(-1.33%)
Mar 09, 2015
17.05
17.05
16.50
16.56
35,037
-0.30(-1.78%)
Mar 06, 2015
17.43
17.50
16.76
16.86
34,638
-0.54(-3.10%)
Mar 05, 2015
17.15
17.70
17.14
17.40
169,222
+0.04(+0.23%)
Mar 04, 2015
17.39
17.41
17.08
17.36
75,180
+0.11(+0.64%)
Mar 03, 2015
17.32
17.32
17.05
17.25
32,167
-0.05(-0.29%)
Mar 02, 2015
16.97
17.39
16.57
17.30
58,143
+0.02(+0.12%)
Feb 27, 2015
17.19
17.36
16.92
17.28
52,912
+0.08(+0.47%)
Feb 26, 2015
17.12
17.23
16.73
17.20
41,352
-0.11(-0.64%)
Feb 25, 2015
17.25
17.41
17.17
17.31
40,389
+0.05(+0.29%)
Feb 24, 2015
17.38
17.55
17.07
17.26
34,652
-0.19(-1.09%)
Feb 23, 2015
17.31
17.51
17.22
17.45
32,744
+0.17(+0.98%)
Feb 20, 2015
17.51
17.51
16.96
17.28
47,988
-0.12(-0.69%)
Feb 19, 2015
17.42
17.77
17.21
17.40
59,565
+0.02(+0.12%)
Feb 18, 2015
16.83
17.40
16.79
17.38
628,514
+0.45(+2.66%)
Feb 17, 2015
16.54
17.00
16.54
16.93
26,839
-0.05(-0.29%)
Feb 13, 2015
17.05
16.98
16.98
16.98
23,200
+0.03(+0.18%)
Feb 12, 2015
16.70
16.99
16.57
16.95
22,060
+0.26(+1.56%)
Feb 11, 2015
16.94
17.04
16.51
16.69
40,813
-0.29(-1.71%)
Feb 10, 2015
16.89
17.09
16.63
16.98
48,959
+0.13(+0.77%)
Feb 09, 2015
16.54
17.08
16.54
16.85
45,918
+0.18(+1.08%)
Feb 06, 2015
16.84
17.10
16.50
16.67
42,025
-0.44(-2.57%)
Feb 05, 2015
16.87
17.44
16.84
17.11
153,475
+0.16(+0.94%)
Feb 04, 2015
16.53
17.00
16.39
16.95
51,675
+0.29(+1.74%)
Feb 03, 2015
16.93
17.09
16.22
16.66
84,212
-0.30(-1.77%)
Feb 02, 2015
16.77
17.00
16.45
16.96
43,742
+0.13(+0.77%)
Jan 30, 2015
17.14
17.14
17.14
16.83
46,026
-0.33(-1.92%)
Jan 29, 2015
17.23
17.23
16.69
17.16
60,457
+0.13(+0.76%)
Jan 28, 2015
17.10
17.24
16.33
17.03
106,919
-0.02(-0.12%)
Jan 27, 2015
16.88
17.25
16.88
17.05
86,817
-0.08(-0.47%)
Jan 26, 2015
17.01
17.21
16.68
17.13
43,129
+0.12(+0.71%)
Jan 23, 2015
16.82
17.05
16.51
17.01
53,029
+0.22(+1.31%)
Jan 22, 2015
16.62
16.92
16.13
16.79
83,742
+0.19(+1.14%)
Jan 21, 2015
17.11
17.40
16.02
16.60
171,033
-0.78(-4.49%)
Jan 20, 2015
17.41
17.59
16.97
17.38
79,289
+0.07(+0.40%)
Jan 16, 2015
16.84
17.36
16.81
17.31
76,258
+0.38(+2.24%)
Jan 15, 2015
17.43
17.54
16.81
16.93
106,157
-0.55(-3.15%)
Jan 14, 2015
16.80
17.57
16.80
17.48
95,117
+0.55(+3.25%)
Jan 13, 2015
17.04
17.22
16.60
16.93
73,350
-0.04(-0.24%)
Jan 12, 2015
16.92
17.10
16.65
16.97
36,193
+0.11(+0.65%)
Jan 09, 2015
17.02
17.16
16.23
16.86
55,393
-0.06(-0.35%)
Jan 08, 2015
17.09
17.36
16.83
16.92
54,197
-0.06(-0.35%)
Jan 07, 2015
16.51
17.17
16.40
16.98
91,713
+0.48(+2.91%)
Jan 06, 2015
16.70
16.93
16.13
16.50
116,302
-0.18(-1.08%)
Jan 05, 2015
17.59
17.60
16.41
16.68
162,254
-0.81(-4.63%)
Jan 02, 2015
17.48
17.94
17.21
17.49
180,425
+0.12(+0.69%)
Dec 31, 2014
16.94
17.37
17.37
17.37
115,200
+0.31(+1.82%)
Dec 30, 2014
17.14
17.45
16.61
17.06
98,308
-0.20(-1.16%)
Dec 29, 2014
17.16
17.45
16.30
17.26
195,380
+0.25(+1.47%)
Dec 26, 2014
16.85
17.43
16.00
17.01
459,190
+0.91(+5.65%)
Dec 24, 2014
17.51
16.10
16.10
16.10
2,001,900
+1.45(+9.90%)
Dec 23, 2014
14.50
14.68
14.49
14.65
68,841
+0.15(+1.03%)
Dec 22, 2014
14.48
14.57
14.45
14.50
41,372
+0.05(+0.35%)
Dec 19, 2014
14.76
15.00
13.91
14.45
198,528
-0.63(-4.18%)
Dec 18, 2014
15.00
15.09
14.32
15.08
101,332
+0.45(+3.08%)
Dec 17, 2014
14.13
14.85
13.90
14.63
157,587
+0.49(+3.47%)
Dec 16, 2014
14.07
14.26
13.83
14.14
78,280
+0.06(+0.43%)
Dec 15, 2014
14.12
14.20
13.61
14.08
51,117
+0.11(+0.79%)
Dec 12, 2014
14.24
14.40
13.64
13.97
135,753
-0.42(-2.92%)
Dec 11, 2014
14.25
14.50
14.16
14.39
25,198
+0.24(+1.70%)
Dec 10, 2014
14.37
14.60
13.80
14.15
108,938
-0.32(-2.21%)
Dec 09, 2014
13.82
14.48
13.78
14.47
105,579
+0.65(+4.70%)
Dec 08, 2014
13.95
14.07
13.68
13.82
78,873
-0.10(-0.72%)
Dec 05, 2014
14.07
14.09
13.60
13.92
70,191
-0.12(-0.85%)
Dec 04, 2014
14.63
14.63
14.00
14.04
34,745
-0.52(-3.57%)
Dec 03, 2014
14.57
14.68
14.48
14.56
135,666
+0.08(+0.55%)
Dec 02, 2014
14.33
14.61
14.20
14.48
55,296
+0.09(+0.63%)
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
.