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 (%)
Oct 31, 2016
13.72
13.93
13.40
13.74
170,524
+0.03(+0.22%)
Oct 28, 2016
14.20
14.20
13.45
13.71
156,083
-0.62(-4.33%)
Oct 27, 2016
14.50
14.83
14.26
14.33
115,695
-0.02(-0.14%)
Oct 26, 2016
14.47
14.70
14.21
14.35
83,078
-0.17(-1.17%)
Oct 25, 2016
14.51
14.79
14.47
14.52
72,364
+0.01(+0.07%)
Oct 24, 2016
14.74
14.74
14.42
14.51
111,314
-0.08(-0.55%)
Oct 21, 2016
14.47
14.93
14.26
14.59
91,802
+0.04(+0.27%)
Oct 20, 2016
14.23
14.63
14.11
14.55
103,691
+0.31(+2.18%)
Oct 19, 2016
14.70
14.70
14.08
14.24
98,408
-0.44(-3.00%)
Oct 18, 2016
14.69
14.80
14.40
14.68
106,009
+0.16(+1.10%)
Oct 17, 2016
14.50
14.72
14.08
14.52
240,975
+0.07(+0.48%)
Oct 14, 2016
15.26
15.26
14.45
14.45
170,730
-0.65(-4.30%)
Oct 13, 2016
15.06
15.29
14.89
15.10
117,885
-0.15(-0.98%)
Oct 12, 2016
15.92
15.99
15.10
15.25
166,319
-0.70(-4.39%)
Oct 11, 2016
16.32
16.77
15.86
15.95
170,850
-0.66(-3.97%)
Oct 10, 2016
16.10
16.67
16.10
16.61
172,941
+0.67(+4.20%)
Oct 07, 2016
15.97
15.99
15.61
15.94
170,276
-0.06(-0.41%)
Oct 06, 2016
16.43
16.47
15.82
16.00
137,965
-0.60(-3.58%)
Oct 05, 2016
16.54
17.06
16.42
16.60
150,531
+0.22(+1.34%)
Oct 04, 2016
16.42
16.65
16.21
16.38
140,575
-0.04(-0.24%)
Oct 03, 2016
16.35
16.52
15.96
16.42
192,614
+0.01(+0.06%)
Sep 30, 2016
16.74
16.74
16.10
16.41
179,015
-0.09(-0.55%)
Sep 29, 2016
17.41
17.52
16.45
16.50
239,791
-0.96(-5.50%)
Sep 28, 2016
17.33
17.48
17.04
17.46
162,858
+0.16(+0.92%)
Sep 27, 2016
17.63
17.64
17.20
17.30
247,334
-0.35(-1.98%)
Sep 26, 2016
17.35
17.80
17.08
17.65
161,572
+0.30(+1.73%)
Sep 23, 2016
18.08
18.19
17.30
17.35
187,699
-0.72(-3.98%)
Sep 22, 2016
18.09
18.40
17.54
18.07
261,184
+0.26(+1.46%)
Sep 21, 2016
19.45
19.50
17.16
17.81
594,494
-0.28(-1.55%)
Sep 20, 2016
17.71
18.28
17.53
18.09
324,392
+0.41(+2.32%)
Sep 19, 2016
17.61
17.98
17.51
17.68
222,626
+0.26(+1.49%)
Sep 16, 2016
16.83
17.49
16.45
17.42
235,077
+0.56(+3.32%)
Sep 15, 2016
16.59
17.37
16.46
16.86
285,306
+0.41(+2.49%)
Sep 14, 2016
15.98
16.60
15.82
16.45
233,295
+0.56(+3.52%)
Sep 13, 2016
15.74
16.02
15.25
15.89
198,211
+0.12(+0.76%)
Sep 12, 2016
15.12
15.85
15.09
15.77
171,380
+0.66(+4.37%)
Sep 09, 2016
15.91
16.04
15.06
15.11
246,851
-1.02(-6.32%)
Sep 08, 2016
16.26
16.45
15.80
16.13
406,105
+0.50(+3.20%)
Sep 07, 2016
15.25
15.82
15.25
15.63
199,321
+0.44(+2.90%)
Sep 06, 2016
14.85
15.35
14.70
15.19
158,131
+0.43(+2.91%)
Sep 02, 2016
15.05
14.76
14.76
14.76
269,200
-0.31(-2.06%)
Sep 01, 2016
13.74
15.12
13.74
15.07
441,260
+1.40(+10.24%)
Aug 31, 2016
13.10
14.50
13.10
13.67
694,871
+0.68(+5.23%)
Aug 30, 2016
13.07
13.16
12.86
12.99
171,611
-0.12(-0.92%)
Aug 29, 2016
13.15
13.27
12.95
13.11
142,101
+0.00(+0.00%)
Aug 26, 2016
13.35
13.47
12.90
13.11
293,028
-0.20(-1.50%)
Aug 25, 2016
13.69
14.02
13.24
13.31
274,581
-0.41(-2.99%)
Aug 24, 2016
14.28
14.50
13.54
13.72
392,525
-0.58(-4.06%)
Aug 23, 2016
14.21
14.42
14.15
14.30
108,249
+0.19(+1.35%)
Aug 22, 2016
14.18
14.24
13.93
14.11
201,579
+0.08(+0.57%)
Aug 19, 2016
14.27
14.37
13.86
14.03
234,790
-0.29(-2.03%)
Aug 18, 2016
13.91
14.39
13.91
14.32
170,673
+0.39(+2.80%)
Aug 17, 2016
14.00
14.08
13.65
13.93
157,347
-0.08(-0.57%)
Aug 16, 2016
14.19
14.25
13.89
14.01
139,604
-0.20(-1.41%)
Aug 15, 2016
13.52
14.47
13.52
14.21
215,120
+0.71(+5.26%)
Aug 12, 2016
13.51
13.57
13.31
13.50
159,153
+0.05(+0.37%)
Aug 11, 2016
13.03
13.55
12.84
13.45
275,010
+0.50(+3.86%)
Aug 10, 2016
13.20
13.24
12.81
12.95
230,994
-0.30(-2.26%)
Aug 09, 2016
13.31
13.51
13.11
13.25
114,971
+0.00(+0.00%)
Aug 08, 2016
13.72
13.81
13.10
13.25
233,485
-0.43(-3.14%)
Aug 05, 2016
14.37
14.37
13.31
13.68
381,085
-0.83(-5.72%)
Aug 04, 2016
14.89
15.09
14.49
14.51
83,313
-0.32(-2.16%)
Aug 03, 2016
14.45
14.83
14.20
14.83
84,059
+0.37(+2.56%)
Aug 02, 2016
14.80
14.94
14.14
14.46
169,928
-0.34(-2.30%)
Aug 01, 2016
15.16
15.20
14.71
14.80
183,228
-0.30(-1.99%)
Jul 29, 2016
14.36
15.32
13.93
15.10
781,590
+0.74(+5.15%)
Jul 28, 2016
14.58
14.78
14.26
14.36
170,541
-0.24(-1.64%)
Jul 27, 2016
14.30
14.79
14.18
14.60
200,928
+0.36(+2.53%)
Jul 26, 2016
14.45
14.57
14.12
14.24
292,881
-0.29(-2.00%)
Jul 25, 2016
15.37
16.03
14.47
14.53
363,868
-0.98(-6.32%)
Jul 22, 2016
16.24
16.41
15.37
15.51
177,430
-0.73(-4.50%)
Jul 21, 2016
14.90
16.47
14.90
16.24
531,244
+1.43(+9.66%)
Jul 20, 2016
14.93
14.99
14.70
14.81
316,688
-0.01(-0.07%)
Jul 19, 2016
15.40
15.76
14.73
14.82
270,496
-0.36(-2.37%)
Jul 18, 2016
15.48
15.53
14.99
15.18
143,517
-0.32(-2.06%)
Jul 15, 2016
15.58
15.76
15.26
15.50
197,727
+0.03(+0.19%)
Jul 14, 2016
16.28
16.28
15.33
15.47
259,940
-0.67(-4.15%)
Jul 13, 2016
16.70
16.87
16.04
16.14
319,843
-0.48(-2.89%)
Jul 12, 2016
15.73
16.77
15.70
16.62
325,874
+0.97(+6.20%)
Jul 11, 2016
15.77
15.95
15.46
15.65
155,846
-0.04(-0.25%)
Jul 08, 2016
15.75
15.49
15.38
15.69
238,054
+0.20(+1.29%)
Jul 07, 2016
15.80
16.23
15.31
15.49
188,592
+0.11(+0.72%)
Jul 05, 2016
15.48
15.55
14.99
15.38
141,356
-0.17(-1.09%)
Jul 01, 2016
15.18
15.55
15.55
15.55
258,200
+0.41(+2.71%)
Jun 30, 2016
15.50
16.24
14.50
15.14
209,631
-0.34(-2.20%)
Jun 29, 2016
15.65
15.74
15.41
15.48
275,741
-0.04(-0.26%)
Jun 28, 2016
15.05
15.69
14.69
15.52
432,519
+0.80(+5.43%)
Jun 27, 2016
15.30
15.74
14.42
14.72
408,698
-0.80(-5.15%)
Jun 24, 2016
15.50
15.91
15.14
15.52
919,324
-0.72(-4.43%)
Jun 23, 2016
16.39
16.67
15.98
16.24
247,683
-0.15(-0.92%)
Jun 22, 2016
16.97
17.10
15.94
16.39
300,371
-0.23(-1.38%)
Jun 21, 2016
18.13
18.35
16.30
16.62
333,135
-1.44(-7.97%)
Jun 20, 2016
17.82
18.60
17.41
18.06
320,824
+0.56(+3.20%)
Jun 17, 2016
17.03
17.87
17.03
17.50
320,372
+0.63(+3.73%)
Jun 16, 2016
16.90
17.40
16.47
16.87
179,450
+0.60(+3.69%)
Jun 15, 2016
16.21
16.55
16.01
16.27
135,191
+0.15(+0.93%)
Jun 14, 2016
16.27
16.67
15.41
16.12
271,130
+0.25(+1.58%)
Jun 13, 2016
15.89
16.38
15.70
15.87
221,851
-0.10(-0.63%)
Jun 10, 2016
16.68
17.34
15.51
15.97
292,351
-1.03(-6.06%)
Jun 09, 2016
17.09
17.59
16.87
17.00
143,167
-0.29(-1.68%)
Jun 08, 2016
17.32
17.35
16.85
17.29
107,095
+0.06(+0.35%)
Jun 07, 2016
17.25
17.42
16.79
17.23
124,528
-0.14(-0.83%)
Jun 06, 2016
17.17
17.59
16.85
17.38
163,256
+0.34(+2.03%)
Jun 03, 2016
17.43
17.45
16.25
17.03
161,680
-0.53(-3.02%)
Jun 02, 2016
16.99
17.71
16.97
17.56
193,090
+0.49(+2.87%)
Jun 01, 2016
16.78
17.26
16.11
17.07
166,669
+0.25(+1.49%)
May 31, 2016
16.53
17.00
16.53
16.82
139,707
+0.44(+2.69%)
May 27, 2016
16.24
16.38
16.38
16.38
148,600
+0.24(+1.49%)
May 26, 2016
16.28
16.43
16.14
16.14
99,305
-0.13(-0.80%)
May 25, 2016
16.30
16.45
16.13
16.27
147,515
+0.12(+0.74%)
May 24, 2016
16.08
16.31
15.88
16.15
166,108
+0.10(+0.62%)
May 23, 2016
15.89
16.43
15.80
16.05
150,868
+0.22(+1.39%)
May 20, 2016
15.21
15.95
14.99
15.83
195,285
+0.79(+5.25%)
May 19, 2016
15.29
15.69
14.93
15.04
191,466
-0.39(-2.53%)
May 18, 2016
15.09
15.55
15.09
15.43
276,124
+0.21(+1.38%)
May 17, 2016
15.44
15.62
15.10
15.22
240,153
-0.18(-1.17%)
May 16, 2016
14.50
15.50
14.47
15.40
354,062
+0.82(+5.62%)
May 13, 2016
14.23
14.84
14.15
14.58
212,401
+0.30(+2.10%)
May 12, 2016
14.75
14.75
13.94
14.28
238,145
-0.53(-3.58%)
May 11, 2016
15.04
16.30
14.73
14.81
350,061
-0.29(-1.92%)
May 10, 2016
15.14
15.30
14.72
15.10
251,882
+0.00(+0.00%)
May 09, 2016
14.76
15.46
14.44
15.10
225,691
+0.40(+2.72%)
May 06, 2016
15.07
15.07
14.50
14.70
243,100
-0.26(-1.74%)
May 05, 2016
15.92
15.99
14.96
14.96
245,976
-0.77(-4.90%)
May 04, 2016
16.07
16.18
15.43
15.73
226,465
-0.42(-2.60%)
May 03, 2016
16.82
16.93
16.13
16.15
264,406
-0.85(-5.00%)
May 02, 2016
16.90
17.03
16.30
17.00
211,319
+0.12(+0.71%)
Apr 29, 2016
16.57
17.27
16.29
16.88
412,099
+0.19(+1.14%)
Apr 28, 2016
18.96
19.00
14.58
16.69
1,013,928
-0.81(-4.63%)
Apr 27, 2016
17.55
18.00
17.25
17.50
446,772
-0.12(-0.68%)
Apr 26, 2016
18.49
18.49
17.55
17.62
271,932
-0.76(-4.13%)
Apr 25, 2016
18.85
19.15
18.26
18.38
136,303
-0.45(-2.39%)
Apr 22, 2016
18.11
18.83
17.70
18.83
288,733
+0.75(+4.15%)
Apr 21, 2016
17.24
18.30
17.21
18.08
180,633
+0.80(+4.63%)
Apr 20, 2016
18.16
18.17
16.75
17.28
275,276
-0.42(-2.37%)
Apr 19, 2016
18.79
18.98
17.52
17.70
292,050
-0.89(-4.79%)
Apr 18, 2016
18.00
18.86
17.76
18.59
333,022
+0.53(+2.93%)
Apr 15, 2016
18.09
18.33
17.81
18.06
241,388
-0.17(-0.93%)
Apr 14, 2016
17.81
18.44
17.26
18.23
204,561
+0.42(+2.36%)
Apr 13, 2016
16.75
17.95
16.57
17.81
299,255
+1.21(+7.29%)
Apr 12, 2016
16.69
16.95
16.16
16.60
160,420
-0.13(-0.78%)
Apr 11, 2016
17.17
17.41
16.62
16.73
156,698
-0.37(-2.16%)
Apr 08, 2016
17.71
17.71
16.76
17.10
256,802
-0.33(-1.89%)
Apr 07, 2016
17.35
17.80
17.13
17.43
273,963
+0.09(+0.52%)
Apr 06, 2016
16.39
17.45
16.22
17.34
357,626
+0.98(+5.99%)
Apr 05, 2016
16.25
16.53
15.82
16.36
242,565
+0.04(+0.25%)
Apr 04, 2016
15.71
16.54
15.34
16.32
245,484
+0.67(+4.28%)
Apr 01, 2016
14.52
16.02
14.43
15.65
354,591
+1.19(+8.23%)
Mar 31, 2016
14.06
14.87
13.73
14.46
273,066
+0.34(+2.41%)
Mar 30, 2016
14.55
15.08
14.02
14.12
365,682
-0.42(-2.89%)
Mar 29, 2016
14.17
14.57
13.81
14.54
304,896
+0.38(+2.68%)
Mar 28, 2016
14.23
14.60
13.72
14.16
504,204
-0.01(-0.07%)
Mar 24, 2016
13.46
14.17
14.17
14.17
255,000
+0.58(+4.27%)
Mar 23, 2016
14.13
14.28
13.30
13.59
280,404
-0.53(-3.75%)
Mar 22, 2016
13.82
14.41
13.71
14.12
280,658
+0.21(+1.51%)
Mar 21, 2016
12.63
14.44
12.57
13.91
526,217
+1.27(+10.05%)
Mar 18, 2016
12.51
12.77
12.07
12.64
487,271
+0.22(+1.77%)
Mar 17, 2016
12.88
13.18
12.09
12.42
517,048
-0.57(-4.39%)
Mar 16, 2016
13.28
13.46
12.93
12.99
179,297
-0.36(-2.70%)
Mar 15, 2016
14.75
14.76
13.26
13.35
298,352
-1.54(-10.34%)
Mar 14, 2016
14.19
15.33
14.19
14.89
245,812
+0.62(+4.34%)
Mar 11, 2016
13.74
14.30
13.66
14.27
227,745
+0.63(+4.62%)
Mar 10, 2016
13.95
14.28
13.30
13.64
238,873
-0.17(-1.23%)
Mar 09, 2016
14.00
14.09
13.51
13.81
315,313
-0.17(-1.22%)
Mar 08, 2016
15.25
15.30
13.90
13.98
411,926
-1.31(-8.57%)
Mar 07, 2016
13.52
15.62
13.28
15.29
358,542
+1.63(+11.93%)
Mar 04, 2016
14.19
14.25
13.38
13.66
436,503
-0.61(-4.27%)
Mar 03, 2016
13.99
14.42
13.73
14.27
352,291
+0.35(+2.51%)
Mar 02, 2016
13.18
14.06
12.29
13.92
236,076
+0.72(+5.45%)
Mar 01, 2016
12.99
13.30
12.28
13.20
276,408
+0.40(+3.12%)
Feb 29, 2016
13.12
13.33
12.50
12.80
357,452
-0.40(-3.03%)
Feb 26, 2016
13.00
13.47
12.75
13.20
350,871
+0.33(+2.56%)
Feb 25, 2016
12.90
13.11
12.02
12.87
388,130
+0.07(+0.55%)
Feb 24, 2016
14.44
14.54
12.65
12.80
1,017,039
-2.00(-13.51%)
Feb 23, 2016
14.61
15.13
14.50
14.80
366,125
+0.04(+0.27%)
Feb 22, 2016
15.05
15.50
14.69
14.76
162,952
-0.17(-1.14%)
Feb 19, 2016
14.70
15.03
14.32
14.93
150,233
+0.16(+1.08%)
Feb 18, 2016
15.37
15.53
14.66
14.77
216,597
-0.65(-4.22%)
Feb 17, 2016
14.72
16.14
14.61
15.42
314,881
+0.90(+6.20%)
Feb 16, 2016
14.46
14.93
13.85
14.52
436,842
+0.21(+1.47%)
Feb 12, 2016
13.81
14.31
14.31
14.31
236,700
+0.79(+5.84%)
Feb 11, 2016
13.22
13.80
13.15
13.52
204,043
-0.07(-0.52%)
Feb 10, 2016
13.77
14.45
13.34
13.59
355,646
+0.09(+0.67%)
Feb 09, 2016
14.05
14.62
13.47
13.50
329,425
-0.78(-5.46%)
Feb 08, 2016
15.00
15.12
13.76
14.28
330,387
-0.97(-6.36%)
Feb 05, 2016
16.25
16.50
15.04
15.25
392,243
-1.14(-6.96%)
Feb 04, 2016
16.40
17.19
16.03
16.39
330,434
-0.23(-1.38%)
Feb 03, 2016
17.10
17.30
16.18
16.62
480,037
-0.15(-0.89%)
Feb 02, 2016
16.95
17.18
16.55
16.77
324,669
-0.37(-2.16%)
Feb 01, 2016
17.08
17.72
16.69
17.14
427,876
+0.00(+0.00%)
Jan 29, 2016
16.96
17.56
16.50
17.14
765,051
+0.12(+0.71%)
Jan 28, 2016
18.79
18.80
16.94
17.02
508,137
-1.61(-8.64%)
Jan 27, 2016
20.51
20.74
18.52
18.63
482,283
-2.01(-9.74%)
Jan 26, 2016
21.58
21.58
20.02
20.64
304,018
-0.70(-3.28%)
Jan 25, 2016
21.65
22.18
20.73
21.34
286,943
-0.87(-3.92%)
Jan 22, 2016
21.41
23.20
20.44
22.21
336,058
+1.47(+7.09%)
Jan 21, 2016
21.35
22.15
20.25
20.74
279,447
-0.93(-4.29%)
Jan 20, 2016
21.88
22.53
19.90
21.67
376,600
-0.33(-1.50%)
Jan 19, 2016
25.77
25.89
21.15
22.00
619,324
-3.01(-12.04%)
Jan 15, 2016
24.75
25.01
25.01
25.01
493,300
-0.54(-2.11%)
Jan 14, 2016
23.85
26.07
23.00
25.55
452,187
+1.68(+7.04%)
Jan 13, 2016
24.70
25.11
23.35
23.87
320,211
-0.09(-0.38%)
Jan 12, 2016
24.36
25.14
23.11
23.96
241,103
+0.49(+2.09%)
Jan 11, 2016
24.33
24.71
22.50
23.47
464,829
-1.01(-4.13%)
Jan 08, 2016
24.33
24.98
23.16
24.48
489,888
+0.17(+0.70%)
Jan 07, 2016
22.40
24.88
22.33
24.31
1,505,146
+0.67(+2.83%)
Jan 06, 2016
25.43
26.00
23.40
23.64
427,645
-2.42(-9.29%)
Jan 05, 2016
27.08
27.50
25.61
26.06
325,651
-1.85(-6.63%)
Jan 04, 2016
27.70
28.23
27.09
27.91
279,566
-0.41(-1.45%)
Dec 31, 2015
28.57
28.32
28.32
28.32
246,600
-0.26(-0.91%)
Dec 30, 2015
28.94
29.68
28.55
28.58
236,745
-0.70(-2.39%)
Dec 29, 2015
29.39
30.28
28.62
29.28
459,374
-0.15(-0.51%)
Dec 28, 2015
29.67
31.84
28.78
29.43
1,261,537
-0.53(-1.77%)
Dec 24, 2015
29.96
29.96
29.96
29.96
3,282,800
-0.89(-2.88%)
Dec 23, 2015
22.76
30.97
22.50
30.85
7,800,448
+13.99(+82.98%)
Dec 22, 2015
16.56
16.97
15.91
16.86
110,700
+0.35(+2.12%)
Dec 21, 2015
14.88
16.60
14.82
16.51
230,065
+1.72(+11.63%)
Dec 18, 2015
14.71
15.18
14.71
14.79
661,035
-0.04(-0.27%)
Dec 17, 2015
15.11
15.29
14.75
14.83
172,290
-0.15(-1.00%)
Dec 16, 2015
15.04
15.41
14.70
14.98
142,148
+0.09(+0.60%)
Dec 15, 2015
15.22
15.49
14.60
14.89
241,326
-0.14(-0.93%)
Dec 14, 2015
14.89
15.38
14.77
15.03
94,412
+0.18(+1.21%)
Dec 11, 2015
15.30
15.42
14.62
14.85
100,630
-0.81(-5.17%)
Dec 10, 2015
15.78
15.98
15.50
15.66
146,121
-0.21(-1.32%)
Dec 09, 2015
15.94
16.13
15.69
15.87
72,285
-0.07(-0.44%)
Dec 08, 2015
15.68
16.48
15.68
15.94
171,011
+0.03(+0.19%)
Dec 07, 2015
16.23
16.23
15.60
15.91
65,902
-0.50(-3.05%)
Dec 04, 2015
16.37
16.63
15.67
16.41
65,665
+0.12(+0.74%)
Dec 03, 2015
16.50
17.00
16.10
16.29
97,173
-0.23(-1.39%)
Dec 02, 2015
16.41
17.00
16.41
16.52
63,268
+0.01(+0.06%)
Dec 01, 2015
16.00
16.55
15.87
16.51
65,303
+0.54(+3.38%)
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%)
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
.