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
Inovio Pharma
(NQ:
INO
)
9.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2018
4.090
4.120
3.970
4.010
564,143
-0.05(-1.23%)
Jul 30, 2018
3.980
4.100
3.930
4.060
816,316
+0.08(+2.01%)
Jul 27, 2018
4.120
4.120
3.890
3.980
1,161,600
-0.15(-3.63%)
Jul 26, 2018
4.240
4.240
4.100
4.130
588,180
-0.12(-2.82%)
Jul 25, 2018
4.220
4.300
4.170
4.250
533,457
+0.00(+0.00%)
Jul 24, 2018
4.340
4.350
4.200
4.250
382,656
-0.06(-1.39%)
Jul 23, 2018
4.310
4.320
4.180
4.310
341,429
-0.01(-0.23%)
Jul 20, 2018
4.320
4.360
4.240
4.320
371,226
+0.00(+0.00%)
Jul 19, 2018
4.260
4.335
4.170
4.320
490,399
+0.03(+0.70%)
Jul 18, 2018
4.340
4.380
4.210
4.290
340,289
+0.00(+0.00%)
Jul 17, 2018
4.130
4.290
4.125
4.290
446,134
+0.16(+3.87%)
Jul 16, 2018
4.250
4.290
4.070
4.130
664,414
-0.14(-3.28%)
Jul 13, 2018
4.450
4.490
4.270
4.270
626,485
-0.20(-4.47%)
Jul 12, 2018
4.520
4.400
4.470
633,573
+0.00(+0.00%)
Jul 11, 2018
4.430
4.520
4.350
4.470
637,438
+0.03(+0.68%)
Jul 10, 2018
4.460
4.480
4.395
4.440
533,576
-0.02(-0.45%)
Jul 09, 2018
4.440
4.521
4.365
4.460
793,320
+0.05(+1.13%)
Jul 06, 2018
4.160
4.410
4.111
4.410
866,247
+0.27(+6.52%)
Jul 05, 2018
4.190
4.230
4.100
4.140
536,119
-0.06(-1.43%)
Jul 03, 2018
4.200
4.200
4.200
0
+0.07(+1.69%)
Jul 02, 2018
3.900
4.125
3.790
4.130
950,867
+0.21(+5.36%)
Jun 29, 2018
4.040
4.080
3.840
3.920
1,219,293
+0.04(+1.03%)
Jun 28, 2018
3.910
4.030
3.640
3.880
1,253,105
-0.01(-0.26%)
Jun 27, 2018
4.120
4.225
3.890
3.890
1,252,878
-0.18(-4.42%)
Jun 26, 2018
4.110
4.150
4.020
4.070
634,116
-0.02(-0.49%)
Jun 25, 2018
4.290
4.290
4.070
4.090
998,163
-0.15(-3.54%)
Jun 22, 2018
4.220
4.350
4.150
4.240
1,886,413
+0.05(+1.19%)
Jun 21, 2018
4.350
4.390
4.150
4.190
1,026,520
-0.16(-3.68%)
Jun 20, 2018
4.460
4.460
4.270
4.350
926,208
+0.09(+2.11%)
Jun 19, 2018
4.390
4.445
4.265
4.260
1,013,870
-0.17(-3.84%)
Jun 18, 2018
4.480
4.540
4.360
4.430
673,152
-0.06(-1.34%)
Jun 15, 2018
4.550
4.440
4.490
2,332,817
-0.06(-1.32%)
Jun 14, 2018
4.510
4.570
4.420
4.550
916,724
+0.05(+1.11%)
Jun 13, 2018
4.500
4.580
4.440
4.500
531,199
+0.00(+0.00%)
Jun 12, 2018
4.480
4.530
4.415
4.500
588,837
+0.02(+0.45%)
Jun 11, 2018
4.440
4.520
4.435
4.480
556,248
+0.04(+0.90%)
Jun 08, 2018
4.490
4.530
4.430
4.440
575,954
-0.02(-0.45%)
Jun 07, 2018
4.570
4.590
4.460
4.460
651,667
-0.09(-1.98%)
Jun 06, 2018
4.520
4.550
619,361
-0.01(-0.22%)
Jun 05, 2018
4.620
4.685
4.550
4.560
947,740
-0.06(-1.30%)
Jun 04, 2018
4.640
4.670
4.510
4.620
712,710
-0.03(-0.65%)
Jun 01, 2018
4.780
4.780
4.620
4.650
860,220
-0.11(-2.31%)
May 31, 2018
4.690
4.780
4.601
4.760
887,525
+0.08(+1.71%)
May 30, 2018
4.600
4.700
4.540
4.680
667,960
+0.09(+1.96%)
May 29, 2018
4.690
4.855
4.550
4.590
1,361,566
-0.31(-6.33%)
May 25, 2018
4.900
4.900
4.900
0
+0.06(+1.24%)
May 24, 2018
4.840
4.890
4.790
4.840
527,349
-0.02(-0.41%)
May 23, 2018
4.810
4.885
4.810
4.860
501,450
+0.02(+0.41%)
May 22, 2018
4.810
4.940
4.800
4.840
729,493
+0.03(+0.62%)
May 21, 2018
5.040
5.051
4.770
4.810
834,622
-0.18(-3.61%)
May 18, 2018
5.100
5.120
4.910
4.990
963,149
-0.05(-0.99%)
May 17, 2018
5.130
5.230
4.960
5.040
1,398,173
-0.06(-1.18%)
May 16, 2018
5.000
5.150
4.980
5.100
1,614,328
+0.10(+2.00%)
May 15, 2018
5.000
5.170
4.820
5.000
3,829,359
+0.27(+5.71%)
May 14, 2018
4.560
4.750
4.550
4.730
1,015,695
+0.17(+3.73%)
May 11, 2018
4.400
4.580
4.390
4.560
736,158
+0.17(+3.87%)
May 10, 2018
4.510
4.580
4.320
4.390
1,327,864
-0.44(-9.11%)
May 09, 2018
4.650
4.880
4.649
4.830
974,667
+0.15(+3.21%)
May 08, 2018
4.620
4.700
4.580
4.680
460,199
+0.07(+1.52%)
May 07, 2018
4.580
4.690
4.580
4.610
546,183
+0.07(+1.54%)
May 04, 2018
4.450
4.610
4.450
4.540
582,903
+0.07(+1.57%)
May 03, 2018
4.500
4.580
4.430
4.470
697,399
-0.03(-0.67%)
May 02, 2018
4.430
4.610
4.405
4.500
685,792
+0.05(+1.12%)
May 01, 2018
4.380
4.450
4.330
4.450
565,287
+0.06(+1.37%)
Apr 30, 2018
4.470
4.490
4.380
4.390
544,610
-0.05(-1.13%)
Apr 27, 2018
4.480
4.550
4.370
4.440
686,579
-0.03(-0.67%)
Apr 26, 2018
4.500
4.630
4.450
4.470
920,847
+0.01(+0.22%)
Apr 25, 2018
4.560
4.590
4.450
4.460
945,550
-0.10(-2.19%)
Apr 24, 2018
4.660
4.700
4.450
4.560
1,007,243
-0.11(-2.36%)
Apr 23, 2018
4.670
4.770
4.560
4.670
755,063
+0.03(+0.65%)
Apr 20, 2018
4.610
4.730
4.580
4.640
901,967
+0.01(+0.22%)
Apr 19, 2018
4.910
4.939
4.630
4.630
1,007,000
-0.27(-5.51%)
Apr 18, 2018
5.050
5.090
4.890
4.900
830,203
-0.12(-2.39%)
Apr 17, 2018
4.930
5.070
4.855
5.020
720,196
+0.12(+2.45%)
Apr 16, 2018
5.070
5.080
4.900
4.900
769,727
-0.16(-3.16%)
Apr 13, 2018
5.160
5.200
5.000
5.060
869,077
-0.10(-1.94%)
Apr 12, 2018
4.930
5.269
4.930
5.160
1,964,341
+0.26(+5.31%)
Apr 11, 2018
4.900
5.080
4.840
4.900
1,840,974
+0.14(+2.94%)
Apr 10, 2018
4.730
4.795
4.660
4.760
719,637
+0.09(+1.93%)
Apr 09, 2018
4.680
4.750
4.605
4.670
588,056
+0.05(+1.08%)
Apr 06, 2018
4.780
4.810
4.595
4.620
709,399
-0.18(-3.75%)
Apr 05, 2018
4.780
4.850
4.700
4.800
741,431
+0.02(+0.42%)
Apr 04, 2018
4.530
4.790
4.501
4.780
850,294
+0.16(+3.46%)
Apr 03, 2018
4.470
4.620
4.390
4.620
1,127,306
+0.20(+4.52%)
Apr 02, 2018
4.700
4.735
4.380
4.420
1,252,864
-0.29(-6.16%)
Mar 29, 2018
4.710
4.710
4.710
0
+0.00(+0.00%)
Mar 28, 2018
4.720
4.790
4.635
4.710
756,475
-0.02(-0.42%)
Mar 27, 2018
4.740
4.900
4.690
4.730
930,436
+0.00(+0.00%)
Mar 26, 2018
4.850
4.890
4.629
4.730
1,182,643
-0.04(-0.84%)
Mar 23, 2018
5.240
5.250
4.755
4.770
1,940,702
-0.48(-9.14%)
Mar 22, 2018
5.080
5.380
5.040
5.250
1,473,682
+0.15(+2.94%)
Mar 21, 2018
4.980
5.150
4.860
5.100
817,572
+0.10(+2.00%)
Mar 20, 2018
5.350
5.530
4.930
5.000
2,201,944
-0.11(-2.15%)
Mar 19, 2018
5.240
5.010
5.110
1,095,662
-0.04(-0.78%)
Mar 16, 2018
4.850
5.300
4.830
5.150
2,869,204
+0.31(+6.40%)
Mar 15, 2018
4.650
4.900
4.300
4.840
1,827,292
+0.37(+8.28%)
Mar 14, 2018
4.650
4.690
4.370
4.470
976,412
-0.07(-1.54%)
Mar 13, 2018
4.710
4.830
4.510
4.540
879,772
-0.14(-2.99%)
Mar 12, 2018
4.540
4.720
4.425
4.680
1,081,276
+0.17(+3.77%)
Mar 09, 2018
4.500
4.540
4.400
4.510
801,067
+0.05(+1.12%)
Mar 08, 2018
4.450
4.490
4.350
4.460
869,708
+0.02(+0.45%)
Mar 07, 2018
4.445
4.440
609,529
+0.05(+1.14%)
Mar 06, 2018
4.310
4.395
4.200
4.390
764,074
+0.10(+2.33%)
Mar 05, 2018
4.180
4.310
4.180
4.290
580,373
+0.08(+1.90%)
Mar 02, 2018
4.030
4.220
4.030
4.210
1,195,376
+0.13(+3.19%)
Mar 01, 2018
4.110
4.240
3.980
4.080
825,353
-0.02(-0.49%)
Feb 28, 2018
4.130
4.230
4.090
4.100
784,278
-0.03(-0.73%)
Feb 27, 2018
4.290
4.323
4.130
4.130
603,539
-0.15(-3.50%)
Feb 26, 2018
4.260
4.310
4.210
4.280
426,211
+0.04(+0.94%)
Feb 23, 2018
4.180
4.280
4.110
4.240
806,309
+0.06(+1.44%)
Feb 22, 2018
4.140
4.180
860,704
-0.04(-0.95%)
Feb 21, 2018
4.220
4.300
4.170
4.220
680,391
+0.00(+0.00%)
Feb 20, 2018
4.160
4.290
4.150
4.220
626,227
+0.02(+0.48%)
Feb 16, 2018
4.200
4.200
4.200
0
+0.09(+2.19%)
Feb 15, 2018
4.190
4.230
4.070
4.110
997,602
-0.07(-1.67%)
Feb 14, 2018
4.110
4.210
4.060
4.180
1,118,221
+0.06(+1.46%)
Feb 13, 2018
4.050
4.150
3.970
4.120
892,277
+0.07(+1.73%)
Feb 12, 2018
4.130
4.210
4.000
4.050
1,328,330
-0.02(-0.49%)
Feb 09, 2018
4.110
4.110
3.760
4.070
1,882,385
+0.01(+0.25%)
Feb 08, 2018
4.240
4.340
4.080
4.060
1,072,724
-0.20(-4.69%)
Feb 07, 2018
4.220
4.290
4.170
4.260
890,666
+0.04(+0.95%)
Feb 06, 2018
4.040
4.240
3.930
4.220
1,609,581
+0.04(+0.96%)
Feb 05, 2018
4.240
4.295
4.120
4.180
1,489,599
-0.07(-1.65%)
Feb 02, 2018
4.400
4.400
4.240
4.250
1,540,099
-0.17(-3.85%)
Feb 01, 2018
4.580
4.600
4.370
4.420
1,426,784
-0.14(-3.07%)
Jan 31, 2018
4.740
4.820
4.530
4.560
1,213,307
-0.16(-3.39%)
Jan 30, 2018
4.780
4.810
4.740
4.720
1,342,626
-0.13(-2.68%)
Jan 29, 2018
5.070
5.115
4.805
4.850
2,239,055
-0.20(-3.96%)
Jan 26, 2018
5.140
5.260
4.990
5.050
1,561,038
-0.08(-1.66%)
Jan 25, 2018
5.150
5.440
5.130
5.135
2,036,281
+0.04(+0.88%)
Jan 24, 2018
5.530
5.530
4.910
5.090
3,815,706
-0.60(-10.54%)
Jan 23, 2018
4.740
5.880
4.740
5.690
7,116,501
+1.05(+22.63%)
Jan 22, 2018
4.420
4.690
4.390
4.640
2,835,200
+0.25(+5.69%)
Jan 19, 2018
4.350
4.430
4.270
4.390
738,367
+0.06(+1.39%)
Jan 18, 2018
4.420
4.420
4.290
4.330
652,798
-0.07(-1.59%)
Jan 17, 2018
4.380
4.440
4.280
4.400
985,821
+0.02(+0.46%)
Jan 16, 2018
4.500
4.540
4.315
4.380
1,009,672
-0.10(-2.23%)
Jan 12, 2018
4.480
4.480
4.480
0
+0.01(+0.22%)
Jan 11, 2018
4.320
4.480
4.280
4.470
1,129,431
+0.12(+2.76%)
Jan 10, 2018
4.370
4.350
830,799
-0.01(-0.23%)
Jan 09, 2018
4.340
4.430
4.280
4.360
1,135,655
+0.04(+0.93%)
Jan 08, 2018
4.480
4.540
4.290
4.320
1,573,115
-0.16(-3.57%)
Jan 05, 2018
4.510
4.564
4.390
4.480
1,294,303
-0.10(-2.18%)
Jan 04, 2018
4.640
4.650
4.465
4.580
1,108,681
+0.01(+0.22%)
Jan 03, 2018
4.690
4.740
4.415
4.570
2,130,235
-0.11(-2.35%)
Jan 02, 2018
4.180
4.850
4.130
4.680
3,095,629
+0.55(+13.32%)
Dec 29, 2017
4.130
4.130
4.130
0
-0.01(-0.24%)
Dec 28, 2017
4.270
4.276
4.090
4.140
1,872,543
-0.12(-2.82%)
Dec 27, 2017
4.310
4.340
4.260
4.260
828,295
-0.02(-0.47%)
Dec 26, 2017
4.270
4.360
4.260
4.280
697,833
-0.04(-0.93%)
Dec 22, 2017
4.300
4.360
4.240
4.320
1,260,143
-0.01(-0.23%)
Dec 21, 2017
4.240
4.363
4.240
4.330
984,258
+0.06(+1.41%)
Dec 20, 2017
4.300
4.380
4.260
4.270
1,044,905
-0.06(-1.39%)
Dec 19, 2017
4.250
4.455
4.223
4.330
1,736,069
+0.03(+0.70%)
Dec 18, 2017
4.400
4.430
4.260
4.300
948,346
-0.10(-2.27%)
Dec 15, 2017
4.290
4.410
4.210
4.400
1,446,855
+0.12(+2.80%)
Dec 14, 2017
4.430
4.480
4.260
4.280
1,325,772
-0.18(-4.04%)
Dec 13, 2017
4.250
4.490
4.250
4.460
1,443,359
+0.21(+4.94%)
Dec 12, 2017
4.500
4.535
4.220
4.250
2,036,886
-0.25(-5.56%)
Dec 11, 2017
4.500
4.620
4.485
4.500
855,838
+0.00(+0.00%)
Dec 08, 2017
4.420
4.550
4.375
4.500
1,093,299
+0.12(+2.74%)
Dec 07, 2017
4.380
4.465
4.300
4.380
1,169,039
+0.00(+0.00%)
Dec 06, 2017
4.400
4.430
4.335
4.380
717,085
+0.00(+0.00%)
Dec 05, 2017
4.480
4.500
4.335
4.380
898,832
-0.11(-2.45%)
Dec 04, 2017
4.610
4.660
4.480
4.490
1,045,524
-0.09(-1.97%)
Dec 01, 2017
4.600
4.683
4.415
4.580
1,055,721
-0.01(-0.22%)
Nov 30, 2017
4.490
4.610
4.440
4.590
970,106
+0.10(+2.23%)
Nov 29, 2017
4.700
4.800
4.460
4.490
1,129,908
-0.14(-3.02%)
Nov 28, 2017
4.520
4.660
4.420
4.630
1,348,499
+0.11(+2.43%)
Nov 27, 2017
4.610
4.970
4.500
4.520
2,000,639
-0.07(-1.53%)
Nov 24, 2017
4.580
4.630
4.550
4.590
272,092
+0.00(+0.00%)
Nov 22, 2017
4.650
4.710
4.570
4.590
788,458
-0.05(-1.08%)
Nov 21, 2017
4.620
4.740
4.580
4.640
1,074,637
+0.08(+1.75%)
Nov 20, 2017
4.740
4.760
4.500
4.560
1,062,652
-0.16(-3.39%)
Nov 17, 2017
4.620
4.790
4.620
4.720
923,360
+0.08(+1.72%)
Nov 16, 2017
4.540
4.696
4.510
4.640
1,045,082
+0.16(+3.57%)
Nov 15, 2017
4.280
4.550
4.270
4.480
1,133,506
+0.17(+3.94%)
Nov 14, 2017
4.550
4.555
4.200
4.310
1,678,907
-0.24(-5.27%)
Nov 13, 2017
4.770
4.870
4.540
4.550
1,198,917
-0.19(-4.01%)
Nov 10, 2017
4.530
4.770
4.450
4.740
1,969,840
+0.31(+7.00%)
Nov 09, 2017
5.000
5.100
4.400
4.430
3,799,597
-0.90(-16.89%)
Nov 08, 2017
5.370
5.406
5.220
5.330
991,985
+0.02(+0.38%)
Nov 07, 2017
5.640
5.660
5.300
5.310
1,406,226
-0.35(-6.18%)
Nov 06, 2017
5.760
5.800
5.660
5.660
637,762
-0.11(-1.91%)
Nov 03, 2017
5.740
5.810
5.680
5.770
1,072,171
+0.02(+0.35%)
Nov 02, 2017
5.710
5.770
5.640
5.750
591,175
+0.05(+0.88%)
Nov 01, 2017
5.850
5.879
5.670
5.700
736,147
-0.13(-2.23%)
Oct 31, 2017
5.850
5.920
5.780
5.830
698,357
+0.01(+0.17%)
Oct 30, 2017
5.780
5.870
5.720
5.820
642,455
-0.01(-0.17%)
Oct 27, 2017
5.650
5.860
5.630
5.830
1,006,252
+0.21(+3.74%)
Oct 26, 2017
5.660
5.685
5.545
5.620
723,919
-0.06(-1.06%)
Oct 25, 2017
5.790
5.880
5.630
5.680
1,148,117
-0.11(-1.90%)
Oct 24, 2017
5.980
6.040
5.782
5.790
1,672,225
-0.13(-2.20%)
Oct 23, 2017
6.190
6.240
5.915
5.920
1,628,410
-0.31(-4.98%)
Oct 20, 2017
6.260
6.350
6.180
6.230
869,299
-0.02(-0.32%)
Oct 19, 2017
6.340
6.360
6.220
6.250
938,713
-0.07(-1.11%)
Oct 18, 2017
6.360
6.427
6.250
6.320
1,523,730
+0.08(+1.28%)
Oct 17, 2017
6.180
6.270
6.150
6.240
512,808
+0.03(+0.48%)
Oct 16, 2017
6.310
6.360
6.160
6.210
895,182
-0.03(-0.48%)
Oct 13, 2017
6.370
6.390
6.170
6.240
818,248
-0.09(-1.42%)
Oct 12, 2017
6.310
6.500
6.282
6.330
1,813,209
+0.04(+0.64%)
Oct 11, 2017
6.430
6.449
6.250
6.290
1,212,348
-0.15(-2.33%)
Oct 10, 2017
6.510
6.520
6.380
6.440
729,324
-0.07(-1.08%)
Oct 09, 2017
6.580
6.610
6.480
6.510
852,730
-0.14(-2.11%)
Oct 06, 2017
6.720
6.750
6.520
6.650
966,885
-0.03(-0.45%)
Oct 05, 2017
6.930
7.000
6.460
6.680
3,607,902
+0.20(+3.09%)
Oct 04, 2017
6.510
6.510
6.380
6.480
761,411
-0.03(-0.46%)
Oct 03, 2017
6.580
6.600
6.390
6.510
978,298
-0.07(-1.06%)
Oct 02, 2017
6.350
6.580
6.330
6.580
1,218,737
+0.24(+3.79%)
Sep 29, 2017
6.340
6.390
6.270
6.340
802,126
+0.03(+0.48%)
Sep 28, 2017
6.390
6.440
6.300
6.310
1,011,784
-0.06(-0.94%)
Sep 27, 2017
6.400
6.170
6.370
1,132,760
+0.06(+0.95%)
Sep 26, 2017
6.270
6.320
6.111
6.310
763,247
+0.02(+0.32%)
Sep 25, 2017
6.240
6.340
6.170
6.290
1,026,470
+0.14(+2.28%)
Sep 22, 2017
6.290
6.290
6.070
6.150
976,264
-0.14(-2.23%)
Sep 21, 2017
6.120
6.450
6.080
6.290
2,130,910
+0.24(+3.97%)
Sep 20, 2017
6.050
6.090
5.920
6.050
670,919
-0.02(-0.33%)
Sep 19, 2017
6.030
6.070
5.970
6.070
737,490
+0.07(+1.17%)
Sep 18, 2017
5.970
6.090
5.920
6.000
1,163,507
+0.03(+0.50%)
Sep 15, 2017
5.920
5.990
5.880
5.970
4,351,989
+0.05(+0.84%)
Sep 14, 2017
5.920
5.970
5.860
5.920
943,650
+0.00(+0.00%)
Sep 13, 2017
5.990
6.060
5.890
5.920
929,686
-0.08(-1.33%)
Sep 12, 2017
6.030
6.125
5.910
6.000
1,910,652
-0.03(-0.50%)
Sep 11, 2017
6.230
6.650
6.010
6.030
2,228,005
-0.02(-0.33%)
Sep 08, 2017
6.090
6.135
6.010
6.050
929,728
-0.03(-0.49%)
Sep 07, 2017
5.960
6.150
5.860
6.080
1,197,282
+0.09(+1.50%)
Sep 06, 2017
6.040
6.180
5.890
5.990
1,777,867
+0.18(+3.10%)
Sep 05, 2017
5.940
6.000
5.715
5.810
919,863
-0.13(-2.19%)
Sep 01, 2017
5.960
6.030
5.830
5.940
955,387
+0.00(+0.00%)
Aug 31, 2017
5.900
5.990
5.832
5.940
843,906
+0.08(+1.37%)
Aug 30, 2017
5.950
6.050
5.850
5.860
1,204,408
-0.09(-1.51%)
Aug 29, 2017
5.690
5.990
5.640
5.950
1,375,742
+0.22(+3.84%)
Aug 28, 2017
5.670
5.750
5.665
5.730
578,296
+0.12(+2.14%)
Aug 25, 2017
5.790
5.790
5.600
5.610
892,722
-0.18(-3.11%)
Aug 24, 2017
5.640
5.810
5.560
5.790
2,061,911
+0.24(+4.32%)
Aug 23, 2017
5.560
5.640
5.495
5.550
738,138
-0.01(-0.18%)
Aug 22, 2017
5.470
5.590
5.455
5.560
809,763
+0.10(+1.83%)
Aug 21, 2017
5.450
5.495
5.360
5.460
619,718
+0.01(+0.18%)
Aug 18, 2017
5.300
5.560
5.280
5.450
838,819
+0.09(+1.68%)
Aug 17, 2017
5.510
5.615
5.355
5.360
851,445
-0.16(-2.90%)
Aug 16, 2017
5.640
5.754
5.510
5.520
1,029,868
-0.12(-2.13%)
Aug 15, 2017
5.640
5.710
5.605
5.640
577,836
+0.00(+0.00%)
Aug 14, 2017
5.570
5.720
5.570
5.640
799,563
+0.08(+1.44%)
Aug 11, 2017
5.490
5.650
5.440
5.560
1,077,056
+0.07(+1.28%)
Aug 10, 2017
5.610
5.650
5.380
5.490
1,363,166
-0.14(-2.49%)
Aug 09, 2017
5.640
5.800
5.420
5.630
1,429,813
+0.20(+3.68%)
Aug 08, 2017
5.640
5.700
5.420
5.430
1,361,927
-0.21(-3.72%)
Aug 07, 2017
5.640
5.720
5.630
5.640
945,308
+0.01(+0.18%)
Aug 04, 2017
5.530
5.650
5.460
5.630
853,827
+0.15(+2.74%)
Aug 03, 2017
5.370
5.575
5.320
5.480
1,343,342
+0.09(+1.67%)
Aug 02, 2017
5.570
5.670
5.360
5.390
1,075,308
-0.17(-3.06%)
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
.