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 (%)
Sep 30, 2019
6.230
6.230
4.850
5.110
1,623,022
-1.55(-23.33%)
Sep 27, 2019
7.050
7.110
6.550
6.665
374,000
-0.38(-5.39%)
Sep 26, 2019
7.370
7.500
7.030
7.045
441,739
-0.33(-4.54%)
Sep 25, 2019
7.290
7.670
7.290
7.380
560,790
+0.08(+1.10%)
Sep 24, 2019
7.480
7.600
7.190
7.300
996,172
-0.16(-2.14%)
Sep 23, 2019
7.220
7.780
7.200
7.460
1,060,221
+0.13(+1.77%)
Sep 20, 2019
6.740
7.410
6.740
7.330
1,426,200
+0.58(+8.59%)
Sep 19, 2019
6.650
7.160
6.500
6.750
1,461,589
+0.11(+1.66%)
Sep 18, 2019
6.300
6.710
6.250
6.640
1,030,672
+0.34(+5.40%)
Sep 17, 2019
6.260
6.480
6.200
6.300
1,145,401
+0.05(+0.80%)
Sep 16, 2019
6.330
6.530
6.190
6.250
900,777
-0.08(-1.26%)
Sep 13, 2019
6.300
6.480
6.000
6.330
1,285,000
+0.09(+1.44%)
Sep 12, 2019
6.080
6.280
5.840
6.240
430,457
+0.16(+2.63%)
Sep 11, 2019
5.740
6.150
5.740
6.080
274,409
+0.36(+6.29%)
Sep 10, 2019
5.570
5.760
5.430
5.720
210,721
+0.14(+2.51%)
Sep 09, 2019
5.820
5.940
5.510
5.580
325,782
-0.27(-4.62%)
Sep 06, 2019
5.970
6.090
5.830
5.850
284,300
-0.12(-2.01%)
Sep 05, 2019
6.040
6.140
5.870
5.970
203,001
+0.02(+0.34%)
Sep 04, 2019
6.030
6.120
5.800
5.950
251,941
-0.05(-0.83%)
Sep 03, 2019
6.240
6.540
5.980
6.000
603,522
-0.31(-4.91%)
Aug 30, 2019
6.310
6.650
6.250
6.310
1,846,900
+0.01(+0.16%)
Aug 29, 2019
6.010
6.360
6.000
6.300
214,768
+0.34(+5.70%)
Aug 28, 2019
5.920
6.080
5.850
5.960
138,486
+0.04(+0.68%)
Aug 27, 2019
6.080
6.110
5.800
5.920
215,499
-0.11(-1.82%)
Aug 26, 2019
6.130
6.225
5.950
6.030
210,574
-0.03(-0.50%)
Aug 23, 2019
6.150
6.385
6.020
6.060
232,200
-0.07(-1.14%)
Aug 22, 2019
6.210
6.420
6.020
6.130
180,292
-0.01(-0.16%)
Aug 21, 2019
6.230
6.380
6.110
6.140
162,398
-0.04(-0.65%)
Aug 20, 2019
6.230
6.370
6.100
6.180
132,100
-0.02(-0.32%)
Aug 19, 2019
6.500
6.660
6.150
6.200
203,176
-0.22(-3.43%)
Aug 16, 2019
6.340
6.720
6.250
6.420
302,900
+0.14(+2.23%)
Aug 15, 2019
6.050
6.320
5.990
6.280
452,700
+0.22(+3.63%)
Aug 14, 2019
6.130
6.250
6.020
6.060
822,681
-0.16(-2.57%)
Aug 13, 2019
6.430
6.590
6.120
6.220
226,134
-0.18(-2.81%)
Aug 12, 2019
6.060
6.520
6.060
6.400
238,236
+0.35(+5.79%)
Aug 09, 2019
6.100
6.120
4.870
6.050
948,800
-0.07(-1.14%)
Aug 08, 2019
6.010
6.470
6.010
6.120
333,799
+0.11(+1.83%)
Aug 07, 2019
6.010
6.160
5.940
6.010
337,105
-0.04(-0.66%)
Aug 06, 2019
6.040
6.140
5.850
6.050
383,194
+0.05(+0.83%)
Aug 05, 2019
6.000
6.050
5.900
6.000
485,019
-0.10(-1.64%)
Aug 02, 2019
6.010
6.140
5.900
6.100
267,100
+0.09(+1.50%)
Aug 01, 2019
6.270
6.490
5.990
6.010
349,709
-0.25(-3.99%)
Jul 31, 2019
6.210
6.580
6.100
6.260
393,512
+0.07(+1.13%)
Jul 30, 2019
5.970
6.260
5.931
6.190
165,210
+0.19(+3.17%)
Jul 29, 2019
6.010
6.100
5.890
6.000
227,602
-0.01(-0.17%)
Jul 26, 2019
6.040
6.070
5.995
6.010
202,700
-0.02(-0.33%)
Jul 25, 2019
6.020
6.060
5.970
6.030
297,853
-0.02(-0.33%)
Jul 24, 2019
6.000
6.120
5.930
6.050
276,565
+0.05(+0.83%)
Jul 23, 2019
6.020
6.130
5.940
6.000
159,955
+0.00(+0.00%)
Jul 22, 2019
6.000
6.100
5.900
6.000
256,903
+0.00(+0.00%)
Jul 19, 2019
6.020
6.100
5.940
6.000
224,600
-0.03(-0.50%)
Jul 18, 2019
5.990
6.040
5.830
6.030
184,444
+0.04(+0.67%)
Jul 17, 2019
6.010
6.030
5.900
5.990
887,036
-0.02(-0.33%)
Jul 16, 2019
5.940
6.084
5.890
6.010
165,725
+0.07(+1.18%)
Jul 15, 2019
6.000
6.057
5.810
5.940
141,161
-0.06(-1.00%)
Jul 12, 2019
6.000
6.140
5.920
6.000
177,300
+0.01(+0.17%)
Jul 11, 2019
6.080
6.190
5.910
5.990
314,065
-0.11(-1.80%)
Jul 10, 2019
5.960
6.230
5.933
6.100
299,598
+0.20(+3.39%)
Jul 09, 2019
5.770
5.940
5.750
5.900
193,420
+0.08(+1.37%)
Jul 08, 2019
5.950
5.950
5.550
5.820
334,483
-0.18(-3.00%)
Jul 05, 2019
5.960
6.080
5.946
6.000
198,400
+0.02(+0.33%)
Jul 03, 2019
5.910
6.000
5.850
5.980
133,500
+0.07(+1.18%)
Jul 02, 2019
6.070
6.160
5.850
5.910
310,003
-0.25(-4.06%)
Jul 01, 2019
6.260
6.360
5.980
6.160
360,485
-0.04(-0.65%)
Jun 28, 2019
5.930
6.280
5.910
6.200
691,100
+0.27(+4.55%)
Jun 27, 2019
5.910
6.100
5.830
5.930
259,986
+0.04(+0.68%)
Jun 26, 2019
5.890
6.150
5.750
5.890
286,469
+0.02(+0.34%)
Jun 25, 2019
5.770
6.100
5.720
5.870
348,127
+0.02(+0.34%)
Jun 24, 2019
5.500
5.850
5.450
5.850
246,488
+0.35(+6.36%)
Jun 21, 2019
5.590
5.600
5.370
5.500
729,100
-0.09(-1.61%)
Jun 20, 2019
5.230
5.610
5.230
5.590
484,157
+0.43(+8.33%)
Jun 19, 2019
5.000
5.240
4.930
5.160
388,801
+0.19(+3.82%)
Jun 18, 2019
4.780
5.090
4.710
4.970
248,120
+0.20(+4.19%)
Jun 17, 2019
4.550
4.870
4.540
4.770
291,784
+0.23(+5.07%)
Jun 14, 2019
4.600
4.790
4.520
4.540
190,700
-0.06(-1.30%)
Jun 13, 2019
4.320
4.620
4.290
4.600
283,227
+0.29(+6.73%)
Jun 12, 2019
4.290
4.490
4.200
4.310
227,811
+0.02(+0.47%)
Jun 11, 2019
4.670
4.670
4.255
4.290
337,127
-0.32(-6.94%)
Jun 10, 2019
4.740
4.840
4.610
4.610
211,180
-0.06(-1.28%)
Jun 07, 2019
4.660
4.690
4.440
4.670
168,700
+0.02(+0.43%)
Jun 06, 2019
4.810
4.900
4.560
4.650
148,659
-0.15(-3.12%)
Jun 05, 2019
5.060
5.060
4.750
4.800
162,533
-0.25(-4.95%)
Jun 04, 2019
4.700
5.070
4.650
5.050
221,315
+0.39(+8.37%)
Jun 03, 2019
4.710
4.790
4.560
4.660
287,607
-0.04(-0.85%)
May 31, 2019
4.530
4.770
4.460
4.700
298,700
+0.09(+1.95%)
May 30, 2019
4.770
4.840
4.550
4.610
555,812
-0.16(-3.35%)
May 29, 2019
4.750
4.810
4.590
4.770
428,633
-0.03(-0.63%)
May 28, 2019
4.950
4.990
4.560
4.800
1,254,647
-0.19(-3.81%)
May 24, 2019
5.100
5.150
4.930
4.990
488,000
-0.06(-1.19%)
May 23, 2019
5.220
5.280
4.980
5.050
814,882
-0.20(-3.81%)
May 22, 2019
5.450
5.510
5.230
5.250
386,942
-0.23(-4.20%)
May 21, 2019
5.460
5.510
5.270
5.480
441,325
+0.02(+0.37%)
May 20, 2019
5.700
5.700
5.400
5.460
413,910
-0.27(-4.71%)
May 17, 2019
5.900
5.980
5.650
5.730
289,500
-0.23(-3.86%)
May 16, 2019
5.740
6.410
5.740
5.960
1,262,252
+0.23(+4.01%)
May 15, 2019
5.470
5.780
5.375
5.730
383,710
+0.24(+4.37%)
May 14, 2019
5.520
5.590
5.390
5.490
561,222
+0.01(+0.18%)
May 13, 2019
5.480
5.560
5.420
5.480
499,850
-0.12(-2.14%)
May 10, 2019
6.080
6.080
5.360
5.600
1,318,400
-0.33(-5.56%)
May 09, 2019
5.900
6.060
5.850
5.930
479,665
-0.04(-0.67%)
May 08, 2019
6.150
6.160
5.960
5.970
297,651
-0.21(-3.40%)
May 07, 2019
6.220
6.290
6.040
6.180
353,705
-0.07(-1.12%)
May 06, 2019
6.250
6.400
6.190
6.250
224,204
-0.14(-2.19%)
May 03, 2019
6.270
6.500
6.270
6.390
242,300
+0.11(+1.75%)
May 02, 2019
6.310
6.383
6.160
6.280
224,695
-0.06(-0.95%)
May 01, 2019
6.380
6.420
6.230
6.340
174,220
+0.02(+0.32%)
Apr 30, 2019
6.410
6.500
6.290
6.320
185,695
-0.11(-1.71%)
Apr 29, 2019
6.450
6.530
6.400
6.430
151,435
-0.01(-0.16%)
Apr 26, 2019
6.270
6.470
6.230
6.440
174,400
+0.19(+3.04%)
Apr 25, 2019
6.220
6.280
6.110
6.250
176,786
-0.04(-0.64%)
Apr 24, 2019
6.390
6.440
6.160
6.290
173,949
-0.08(-1.26%)
Apr 23, 2019
6.250
6.430
6.170
6.370
208,601
+0.09(+1.43%)
Apr 22, 2019
6.270
6.320
6.150
6.280
185,474
+0.00(+0.00%)
Apr 18, 2019
6.400
6.510
6.260
6.280
269,100
-0.12(-1.88%)
Apr 17, 2019
6.570
6.570
6.270
6.400
286,751
-0.18(-2.74%)
Apr 16, 2019
6.440
6.730
6.410
6.580
374,523
+0.15(+2.33%)
Apr 15, 2019
6.500
6.540
6.215
6.430
335,983
-0.01(-0.16%)
Apr 12, 2019
6.710
6.710
6.370
6.440
607,900
-0.19(-2.87%)
Apr 11, 2019
6.740
6.890
6.625
6.630
487,266
-0.10(-1.49%)
Apr 10, 2019
6.620
6.730
6.470
6.730
437,091
+0.14(+2.12%)
Apr 09, 2019
6.790
6.960
6.570
6.590
450,194
-0.22(-3.23%)
Apr 08, 2019
6.760
6.960
6.680
6.810
342,294
+0.02(+0.29%)
Apr 05, 2019
6.930
7.038
6.770
6.790
498,100
-0.08(-1.16%)
Apr 04, 2019
6.910
7.050
6.850
6.870
762,077
-0.03(-0.43%)
Apr 03, 2019
7.100
7.110
6.810
6.900
733,421
-0.20(-2.82%)
Apr 02, 2019
7.270
7.310
7.090
7.100
763,118
-0.14(-1.93%)
Apr 01, 2019
7.150
7.290
7.150
7.240
314,156
+0.13(+1.83%)
Mar 29, 2019
7.260
7.310
7.060
7.110
352,500
-0.08(-1.11%)
Mar 28, 2019
7.210
7.340
7.160
7.190
305,536
-0.01(-0.14%)
Mar 27, 2019
7.480
7.500
7.120
7.200
348,318
-0.28(-3.74%)
Mar 26, 2019
7.330
7.510
7.330
7.480
246,132
+0.18(+2.47%)
Mar 25, 2019
7.650
7.650
7.260
7.300
385,846
-0.36(-4.70%)
Mar 22, 2019
7.950
7.990
7.660
7.660
293,200
-0.33(-4.13%)
Mar 21, 2019
7.920
8.090
7.890
7.990
269,938
-0.02(-0.25%)
Mar 20, 2019
7.990
8.250
7.900
8.010
397,633
+0.02(+0.25%)
Mar 19, 2019
7.850
8.040
7.810
7.990
314,105
+0.16(+2.04%)
Mar 18, 2019
7.830
7.950
7.700
7.830
286,189
+0.02(+0.26%)
Mar 15, 2019
7.890
8.240
7.790
7.810
749,400
-0.09(-1.14%)
Mar 14, 2019
7.510
7.950
7.430
7.900
482,500
+0.40(+5.33%)
Mar 13, 2019
7.790
7.820
7.480
7.500
633,103
-0.21(-2.72%)
Mar 12, 2019
7.560
7.800
7.520
7.710
427,652
+0.16(+2.12%)
Mar 11, 2019
7.760
7.820
7.460
7.550
589,198
-0.21(-2.71%)
Mar 08, 2019
7.850
7.990
7.640
7.760
577,400
-0.11(-1.40%)
Mar 07, 2019
7.810
8.000
7.570
7.870
1,600,106
+0.10(+1.29%)
Mar 06, 2019
8.330
8.550
7.600
7.770
3,163,024
-0.39(-4.78%)
Mar 05, 2019
8.700
9.050
8.110
8.160
5,210,673
-3.99(-32.84%)
Mar 04, 2019
12.00
12.57
11.66
12.15
883,391
+0.35(+2.97%)
Mar 01, 2019
11.40
11.80
11.07
11.80
508,300
+0.61(+5.45%)
Feb 28, 2019
11.00
11.23
10.87
11.19
187,478
+0.22(+2.01%)
Feb 27, 2019
11.00
11.26
10.88
10.97
191,482
-0.11(-0.99%)
Feb 26, 2019
11.48
11.48
10.98
11.08
224,222
-0.18(-1.60%)
Feb 25, 2019
11.32
11.47
11.12
11.26
309,424
+0.15(+1.35%)
Feb 22, 2019
11.00
11.14
10.88
11.11
190,200
+0.12(+1.09%)
Feb 21, 2019
11.27
11.78
10.81
10.99
484,351
-0.25(-2.22%)
Feb 20, 2019
10.70
11.25
10.70
11.24
640,050
+0.56(+5.24%)
Feb 19, 2019
10.69
10.78
10.22
10.68
594,624
+0.15(+1.42%)
Feb 15, 2019
10.00
10.59
9.920
10.53
632,000
+0.61(+6.15%)
Feb 14, 2019
9.280
9.980
9.160
9.920
515,883
+0.61(+6.55%)
Feb 13, 2019
9.140
9.690
9.100
9.310
445,257
+0.23(+2.53%)
Feb 12, 2019
9.040
9.250
9.000
9.080
472,848
+0.09(+1.00%)
Feb 11, 2019
9.060
9.120
8.790
8.990
379,776
+0.02(+0.22%)
Feb 08, 2019
8.950
9.120
8.900
8.970
283,900
+0.01(+0.11%)
Feb 07, 2019
9.000
9.140
8.790
8.960
412,235
-0.07(-0.78%)
Feb 06, 2019
9.350
9.350
8.850
9.030
355,696
-0.27(-2.90%)
Feb 05, 2019
8.920
9.370
8.920
9.300
803,334
+0.43(+4.85%)
Feb 04, 2019
9.060
9.220
8.600
8.870
833,396
-0.21(-2.31%)
Feb 01, 2019
8.990
9.220
8.720
9.080
342,800
+0.08(+0.89%)
Jan 31, 2019
8.910
9.090
8.800
9.000
530,530
+0.11(+1.24%)
Jan 30, 2019
8.450
9.020
8.370
8.890
443,597
+0.49(+5.77%)
Jan 29, 2019
8.550
8.870
8.250
8.405
399,655
-0.12(-1.47%)
Jan 28, 2019
8.650
8.650
8.260
8.530
274,239
-0.25(-2.85%)
Jan 25, 2019
8.730
8.790
8.270
8.780
408,600
+0.12(+1.39%)
Jan 24, 2019
8.590
8.800
8.340
8.660
369,436
+0.05(+0.58%)
Jan 23, 2019
8.710
8.890
8.480
8.610
270,611
-0.06(-0.69%)
Jan 22, 2019
8.920
8.930
8.540
8.670
271,291
-0.35(-3.88%)
Jan 18, 2019
8.940
9.120
8.740
9.020
324,200
+0.09(+1.01%)
Jan 17, 2019
8.560
8.990
8.440
8.930
548,384
+0.34(+3.96%)
Jan 16, 2019
8.740
8.890
8.550
8.590
418,199
-0.13(-1.49%)
Jan 15, 2019
8.810
8.950
8.530
8.720
395,151
-0.03(-0.34%)
Jan 14, 2019
9.110
9.460
8.730
8.750
558,513
-0.47(-5.10%)
Jan 11, 2019
9.300
9.330
9.060
9.220
493,200
-0.10(-1.07%)
Jan 10, 2019
9.350
9.830
9.120
9.320
568,255
-0.05(-0.53%)
Jan 09, 2019
9.540
9.540
9.200
9.370
418,622
-0.19(-1.99%)
Jan 08, 2019
9.780
9.911
9.410
9.560
377,467
-0.06(-0.62%)
Jan 07, 2019
10.00
10.65
9.380
9.620
950,363
+0.41(+4.45%)
Jan 04, 2019
9.350
9.460
8.910
9.210
324,000
-0.05(-0.54%)
Jan 03, 2019
9.000
9.780
8.920
9.260
567,217
+0.19(+2.09%)
Jan 02, 2019
8.360
9.230
8.220
9.070
349,771
+0.53(+6.21%)
Dec 31, 2018
8.450
8.640
8.245
8.540
308,300
+0.09(+1.07%)
Dec 28, 2018
8.480
8.640
8.160
8.450
365,700
+0.00(+0.00%)
Dec 27, 2018
8.160
8.540
7.870
8.450
567,943
+0.12(+1.44%)
Dec 26, 2018
7.830
8.370
7.710
8.330
582,259
+0.58(+7.48%)
Dec 24, 2018
7.820
8.160
7.460
7.750
408,300
-0.09(-1.15%)
Dec 21, 2018
7.840
8.340
7.480
7.840
3,226,400
+0.06(+0.77%)
Dec 20, 2018
7.840
7.968
7.420
7.780
745,519
-0.08(-1.02%)
Dec 19, 2018
8.130
8.500
7.641
7.860
983,987
-0.24(-2.96%)
Dec 18, 2018
8.850
8.980
7.970
8.100
953,387
-0.68(-7.74%)
Dec 17, 2018
9.230
9.420
8.760
8.780
689,931
-0.52(-5.59%)
Dec 14, 2018
9.390
9.760
9.280
9.300
597,100
-0.18(-1.90%)
Dec 13, 2018
9.600
9.780
9.450
9.480
393,176
-0.21(-2.17%)
Dec 12, 2018
9.660
9.870
9.660
9.690
349,394
+0.14(+1.47%)
Dec 11, 2018
10.00
10.00
9.520
9.550
301,592
-0.26(-2.65%)
Dec 10, 2018
9.950
10.06
9.260
9.810
417,977
-0.17(-1.70%)
Dec 07, 2018
9.970
10.20
9.795
9.980
413,600
-0.03(-0.30%)
Dec 06, 2018
9.830
10.07
9.030
10.01
995,340
-0.13(-1.28%)
Dec 04, 2018
11.00
11.01
10.09
10.14
629,800
-0.93(-8.40%)
Dec 03, 2018
10.50
11.42
10.34
11.07
575,495
+0.83(+8.11%)
Nov 30, 2018
9.940
10.33
9.810
10.24
299,000
+0.29(+2.91%)
Nov 29, 2018
10.26
10.38
9.920
9.950
327,422
-0.34(-3.30%)
Nov 28, 2018
10.14
10.29
9.710
10.29
481,357
+0.17(+1.68%)
Nov 27, 2018
10.84
10.92
10.05
10.12
408,887
-0.85(-7.75%)
Nov 26, 2018
10.37
11.00
10.30
10.97
368,230
+0.71(+6.92%)
Nov 23, 2018
10.41
10.76
10.16
10.26
247,900
-0.25(-2.38%)
Nov 21, 2018
10.51
10.51
10.51
0
+0.63(+6.38%)
Nov 20, 2018
9.850
10.21
9.690
9.880
646,172
-0.19(-1.89%)
Nov 19, 2018
10.64
10.75
9.960
10.07
643,306
-0.75(-6.93%)
Nov 16, 2018
10.84
11.00
10.43
10.82
696,500
-0.02(-0.18%)
Nov 15, 2018
10.74
11.23
10.74
10.84
377,196
-0.02(-0.18%)
Nov 14, 2018
11.63
11.94
10.59
10.86
697,659
-0.66(-5.73%)
Nov 13, 2018
11.69
12.25
11.15
11.52
1,183,408
+0.06(+0.52%)
Nov 12, 2018
11.84
12.10
11.44
11.46
343,329
-0.44(-3.70%)
Nov 09, 2018
13.25
13.25
11.76
11.90
676,200
-1.10(-8.46%)
Nov 08, 2018
13.05
13.29
12.75
13.00
989,838
-0.06(-0.46%)
Nov 07, 2018
12.18
13.15
11.83
13.06
1,086,340
+1.06(+8.83%)
Nov 06, 2018
11.22
12.63
10.93
12.00
1,409,905
+1.01(+9.19%)
Nov 05, 2018
12.00
12.08
10.58
10.99
2,638,198
-0.90(-7.57%)
Nov 02, 2018
16.26
16.80
11.70
11.89
4,205,200
-5.08(-29.94%)
Nov 01, 2018
16.68
17.58
16.52
16.97
682,415
+0.42(+2.54%)
Oct 31, 2018
16.00
16.80
15.82
16.55
432,664
+0.73(+4.61%)
Oct 30, 2018
16.59
16.76
15.03
15.82
623,720
-0.77(-4.64%)
Oct 29, 2018
17.47
17.72
16.28
16.59
365,784
-0.61(-3.55%)
Oct 26, 2018
17.41
17.62
16.89
17.20
339,000
-0.54(-3.04%)
Oct 25, 2018
16.82
18.51
16.80
17.74
464,767
+1.12(+6.74%)
Oct 24, 2018
17.65
18.16
16.62
16.62
651,473
-0.97(-5.51%)
Oct 23, 2018
17.26
18.18
17.00
17.59
288,411
-0.05(-0.28%)
Oct 22, 2018
17.78
17.91
16.95
17.64
266,235
-0.21(-1.18%)
Oct 19, 2018
18.29
18.78
17.74
17.85
245,700
-0.39(-2.14%)
Oct 18, 2018
18.55
18.57
17.60
18.24
288,331
-0.36(-1.94%)
Oct 17, 2018
18.93
19.11
18.35
18.60
222,593
-0.43(-2.26%)
Oct 16, 2018
18.36
19.30
18.18
19.03
399,639
+0.77(+4.22%)
Oct 15, 2018
18.25
18.59
17.99
18.26
330,615
+0.09(+0.50%)
Oct 12, 2018
17.64
18.25
17.36
18.17
360,900
+0.87(+5.03%)
Oct 11, 2018
17.01
17.60
16.80
17.30
479,751
+0.31(+1.82%)
Oct 10, 2018
17.46
17.69
16.91
16.99
569,909
-0.50(-2.86%)
Oct 09, 2018
17.33
17.81
17.02
17.49
508,214
+0.05(+0.29%)
Oct 08, 2018
17.38
17.86
16.87
17.44
494,309
-0.39(-2.19%)
Oct 05, 2018
18.44
18.97
16.07
17.83
1,883,300
-1.52(-7.86%)
Oct 04, 2018
20.06
20.36
19.20
19.35
385,464
-0.63(-3.15%)
Oct 03, 2018
19.75
20.63
19.50
19.98
750,751
+0.41(+2.10%)
Oct 02, 2018
18.80
19.67
18.80
19.57
510,674
+0.64(+3.38%)
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
.