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 28, 2018
19.21
20.50
19.03
20.02
658,400
+0.82(+4.27%)
Sep 27, 2018
19.18
19.36
18.88
19.20
304,819
-0.01(-0.05%)
Sep 26, 2018
20.07
20.25
19.15
19.21
443,940
-0.72(-3.61%)
Sep 25, 2018
19.27
20.05
19.00
19.93
405,769
+0.80(+4.18%)
Sep 24, 2018
19.14
19.55
18.93
19.13
312,428
-0.04(-0.21%)
Sep 21, 2018
19.71
20.09
18.94
19.17
1,430,300
-0.51(-2.59%)
Sep 20, 2018
18.93
19.80
18.61
19.68
788,633
+0.86(+4.57%)
Sep 19, 2018
18.65
19.10
18.26
18.82
493,999
+0.15(+0.80%)
Sep 18, 2018
19.85
19.99
18.65
18.67
924,326
-1.19(-5.99%)
Sep 17, 2018
21.54
21.70
19.50
19.86
1,037,791
-2.02(-9.23%)
Sep 14, 2018
22.11
22.55
21.72
21.88
451,400
-0.30(-1.35%)
Sep 13, 2018
22.61
22.93
22.12
22.18
280,202
-0.42(-1.86%)
Sep 12, 2018
22.52
23.25
22.25
22.60
261,885
+0.07(+0.31%)
Sep 11, 2018
22.69
22.97
22.25
22.53
291,054
-0.23(-1.01%)
Sep 10, 2018
22.92
22.92
22.21
22.76
183,474
-0.07(-0.31%)
Sep 07, 2018
22.40
22.95
22.01
22.83
264,000
+0.38(+1.69%)
Sep 06, 2018
22.95
23.27
22.14
22.45
324,042
-0.54(-2.35%)
Sep 05, 2018
22.96
23.24
22.24
22.99
566,555
+0.06(+0.26%)
Sep 04, 2018
22.89
23.15
22.34
22.93
273,828
-0.10(-0.43%)
Aug 31, 2018
23.03
23.03
23.03
0
+0.01(+0.04%)
Aug 30, 2018
22.46
23.06
22.19
23.02
489,306
+0.52(+2.31%)
Aug 29, 2018
22.40
22.59
22.04
22.50
258,549
+0.22(+0.99%)
Aug 28, 2018
22.75
22.86
22.02
22.28
269,645
-0.35(-1.55%)
Aug 27, 2018
22.00
22.69
21.99
22.63
372,849
+0.83(+3.81%)
Aug 24, 2018
21.92
22.20
21.55
21.80
191,200
+0.01(+0.05%)
Aug 23, 2018
22.14
22.43
21.55
21.79
341,075
-0.28(-1.27%)
Aug 22, 2018
22.41
22.63
21.91
22.07
743,872
-0.34(-1.52%)
Aug 21, 2018
22.00
22.52
21.83
22.41
461,116
+0.57(+2.61%)
Aug 20, 2018
22.37
22.82
21.39
21.84
676,721
-0.59(-2.63%)
Aug 17, 2018
22.76
22.98
22.05
22.43
630,100
-0.41(-1.80%)
Aug 16, 2018
22.28
23.06
21.92
22.84
391,206
+0.64(+2.88%)
Aug 15, 2018
23.41
23.45
21.77
22.20
578,554
-1.21(-5.17%)
Aug 14, 2018
23.05
23.71
22.88
23.41
269,404
+0.00(+0.00%)
Aug 13, 2018
22.78
23.63
21.42
23.41
803,020
+0.31(+1.34%)
Aug 10, 2018
24.16
24.35
23.00
23.10
491,300
-1.08(-4.47%)
Aug 09, 2018
24.53
25.18
24.17
24.18
433,945
-0.41(-1.67%)
Aug 08, 2018
24.41
24.92
24.14
24.59
584,322
+0.37(+1.53%)
Aug 07, 2018
23.41
25.61
23.37
24.22
1,498,397
-0.08(-0.33%)
Aug 06, 2018
25.70
26.34
23.50
24.30
1,355,662
-1.55(-6.00%)
Aug 03, 2018
28.98
29.49
23.02
25.85
2,436,200
+0.96(+3.86%)
Aug 02, 2018
23.92
24.96
23.28
24.89
610,000
+0.73(+3.02%)
Aug 01, 2018
23.74
24.30
23.55
24.16
387,997
+0.38(+1.60%)
Jul 31, 2018
23.55
24.75
23.22
23.78
853,946
+0.24(+1.02%)
Jul 30, 2018
26.28
26.28
23.53
23.54
903,184
-2.75(-10.46%)
Jul 27, 2018
26.85
26.85
26.15
26.29
347,400
-0.55(-2.05%)
Jul 26, 2018
26.69
27.50
26.15
26.84
466,574
+0.13(+0.49%)
Jul 25, 2018
27.16
27.74
26.58
26.71
352,971
-0.49(-1.80%)
Jul 24, 2018
27.48
27.90
26.93
27.20
439,419
-0.10(-0.37%)
Jul 23, 2018
27.08
27.74
26.73
27.30
348,400
+0.21(+0.78%)
Jul 20, 2018
27.21
27.44
26.82
27.09
356,488
-0.04(-0.15%)
Jul 19, 2018
27.22
27.50
26.90
27.13
214,662
-0.11(-0.40%)
Jul 18, 2018
27.15
27.60
26.59
27.24
233,551
+0.00(+0.00%)
Jul 17, 2018
27.22
27.71
26.94
27.24
214,258
-0.14(-0.51%)
Jul 16, 2018
27.66
27.76
26.68
27.38
572,230
+0.32(+1.18%)
Jul 13, 2018
26.25
27.56
25.86
27.06
522,111
+0.72(+2.73%)
Jul 12, 2018
26.34
24.99
26.34
450,550
+1.20(+4.77%)
Jul 11, 2018
25.22
25.63
24.83
25.14
272,609
-0.31(-1.22%)
Jul 10, 2018
25.80
25.80
25.11
25.45
268,502
-0.29(-1.13%)
Jul 09, 2018
25.71
25.82
25.00
25.74
514,293
+0.12(+0.47%)
Jul 06, 2018
25.47
25.68
24.95
25.62
335,065
+0.28(+1.10%)
Jul 05, 2018
25.43
25.64
24.96
25.34
337,617
+0.01(+0.04%)
Jul 03, 2018
25.33
25.33
25.33
0
-0.44(-1.71%)
Jul 02, 2018
25.54
26.18
25.15
25.77
612,475
-0.06(-0.23%)
Jun 29, 2018
25.46
26.04
25.06
25.83
554,303
+0.58(+2.30%)
Jun 28, 2018
24.28
25.53
24.28
25.25
477,614
+0.86(+3.53%)
Jun 27, 2018
25.37
25.52
24.38
24.39
467,334
-0.98(-3.86%)
Jun 26, 2018
24.71
25.73
24.06
25.37
538,849
+1.03(+4.23%)
Jun 25, 2018
25.08
25.28
23.82
24.34
748,627
-0.87(-3.45%)
Jun 22, 2018
25.63
25.70
24.61
25.21
1,100,159
-0.29(-1.14%)
Jun 21, 2018
26.31
26.44
25.40
25.50
536,266
-0.69(-2.63%)
Jun 20, 2018
25.41
26.81
25.30
26.19
559,853
+0.92(+3.64%)
Jun 19, 2018
25.58
25.74
25.03
25.27
521,167
-0.53(-2.05%)
Jun 18, 2018
26.00
26.13
25.36
25.80
526,695
-0.32(-1.23%)
Jun 15, 2018
27.47
26.04
26.12
2,129,483
-1.35(-4.91%)
Jun 14, 2018
27.43
27.81
27.08
27.47
510,786
+0.03(+0.11%)
Jun 13, 2018
27.81
28.00
27.08
27.44
363,500
-0.24(-0.87%)
Jun 12, 2018
27.99
28.07
27.34
27.68
296,111
-0.18(-0.65%)
Jun 11, 2018
27.76
28.13
27.49
27.86
329,381
+0.02(+0.07%)
Jun 08, 2018
27.63
28.29
27.39
27.84
340,148
+0.16(+0.58%)
Jun 07, 2018
27.95
28.02
27.21
27.68
403,596
-0.30(-1.07%)
Jun 06, 2018
28.09
28.66
27.58
27.98
485,884
+0.03(+0.11%)
Jun 05, 2018
28.17
28.60
27.93
27.95
482,909
-0.08(-0.29%)
Jun 04, 2018
28.65
28.82
27.29
28.03
387,917
-0.42(-1.48%)
Jun 01, 2018
28.68
28.68
27.45
28.45
498,935
-0.19(-0.66%)
May 31, 2018
28.96
29.17
28.15
28.64
682,908
-0.23(-0.80%)
May 30, 2018
28.27
29.12
28.27
28.87
471,135
+0.65(+2.30%)
May 29, 2018
29.05
29.44
27.88
28.22
472,016
-1.13(-3.85%)
May 25, 2018
29.35
29.35
29.35
0
+0.12(+0.41%)
May 24, 2018
29.27
29.72
28.83
29.23
295,328
-0.10(-0.34%)
May 23, 2018
29.39
30.13
29.14
29.33
379,568
-0.41(-1.38%)
May 22, 2018
30.83
30.96
29.59
29.74
704,133
-1.15(-3.72%)
May 21, 2018
31.94
31.94
30.29
30.89
922,535
-0.99(-3.11%)
May 18, 2018
32.72
32.90
31.24
31.88
620,046
-0.79(-2.42%)
May 17, 2018
31.69
32.85
30.03
32.67
581,835
+1.08(+3.42%)
May 16, 2018
31.34
31.74
31.00
31.59
745,183
+0.14(+0.45%)
May 15, 2018
31.65
32.05
31.29
31.45
300,149
-0.38(-1.19%)
May 14, 2018
31.48
31.99
31.10
31.83
599,073
+0.33(+1.05%)
May 11, 2018
29.94
31.55
29.21
31.50
859,211
+1.35(+4.48%)
May 10, 2018
31.78
32.25
29.92
30.15
905,005
-1.61(-5.07%)
May 09, 2018
31.20
32.38
30.78
31.76
752,460
+0.58(+1.86%)
May 08, 2018
31.14
31.88
30.91
31.18
625,692
-0.16(-0.51%)
May 07, 2018
29.57
32.11
29.14
31.34
1,163,972
+1.81(+6.13%)
May 04, 2018
30.40
30.40
26.12
29.53
1,530,835
-0.23(-0.77%)
May 03, 2018
29.95
30.76
28.80
29.76
1,038,512
-0.19(-0.63%)
May 02, 2018
29.76
30.25
29.17
29.95
537,134
+0.13(+0.44%)
May 01, 2018
30.06
30.19
28.93
29.82
645,234
-0.37(-1.23%)
Apr 30, 2018
30.33
31.11
29.98
30.19
675,715
+0.02(+0.07%)
Apr 27, 2018
29.35
30.48
29.01
30.17
574,663
+0.84(+2.86%)
Apr 26, 2018
28.66
29.56
28.26
29.33
639,699
+0.89(+3.13%)
Apr 25, 2018
28.32
28.53
27.65
28.44
746,909
+0.24(+0.85%)
Apr 24, 2018
28.30
28.76
27.87
28.20
948,354
+0.07(+0.25%)
Apr 23, 2018
28.17
28.59
27.13
28.13
1,035,857
+0.04(+0.14%)
Apr 20, 2018
27.67
28.33
27.10
28.09
958,720
+0.42(+1.52%)
Apr 19, 2018
26.14
28.55
26.02
27.67
1,851,484
+1.82(+7.04%)
Apr 18, 2018
25.13
26.26
24.55
25.85
690,230
+0.84(+3.36%)
Apr 17, 2018
24.43
25.48
24.41
25.01
435,075
+0.64(+2.63%)
Apr 16, 2018
24.48
24.50
23.80
24.37
223,187
+0.26(+1.08%)
Apr 13, 2018
24.70
24.84
24.08
24.11
349,191
-0.58(-2.35%)
Apr 12, 2018
24.99
25.58
24.28
24.69
434,336
-0.04(-0.16%)
Apr 11, 2018
23.65
25.20
23.65
24.73
611,531
+0.83(+3.47%)
Apr 10, 2018
22.90
24.23
22.52
23.90
590,053
+1.29(+5.71%)
Apr 09, 2018
23.29
23.53
22.49
22.61
512,582
-0.33(-1.44%)
Apr 06, 2018
23.91
24.28
22.74
22.94
621,563
-1.21(-5.01%)
Apr 05, 2018
25.60
25.65
23.67
24.15
591,032
-1.25(-4.92%)
Apr 04, 2018
24.46
25.46
24.03
25.40
725,608
+0.80(+3.25%)
Apr 03, 2018
23.35
24.74
23.23
24.60
516,742
+1.37(+5.90%)
Apr 02, 2018
23.87
23.95
22.73
23.23
648,734
-0.67(-2.80%)
Mar 29, 2018
23.90
23.90
23.90
0
+0.23(+0.97%)
Mar 28, 2018
23.85
24.24
22.68
23.67
718,822
-0.06(-0.25%)
Mar 27, 2018
25.99
26.50
23.55
23.73
1,269,912
-0.67(-2.75%)
Mar 26, 2018
24.18
25.16
24.05
24.40
1,240,741
+0.58(+2.43%)
Mar 23, 2018
24.40
25.00
23.72
23.82
570,452
-0.64(-2.62%)
Mar 22, 2018
25.56
25.87
24.40
24.46
566,435
-1.34(-5.19%)
Mar 21, 2018
26.22
26.35
25.66
25.80
902,963
-0.25(-0.96%)
Mar 20, 2018
26.21
26.88
25.92
26.05
506,537
-0.04(-0.15%)
Mar 19, 2018
26.92
27.26
25.41
26.09
832,382
-1.01(-3.73%)
Mar 16, 2018
26.48
27.41
26.28
27.10
2,202,848
+0.65(+2.46%)
Mar 15, 2018
27.01
27.60
26.22
26.45
735,149
-0.29(-1.08%)
Mar 14, 2018
26.60
27.10
24.77
26.74
1,352,656
+0.17(+0.64%)
Mar 13, 2018
28.88
28.88
26.41
26.57
997,713
-2.16(-7.52%)
Mar 12, 2018
28.93
29.71
28.18
28.73
1,191,788
+1.04(+3.76%)
Mar 09, 2018
25.98
27.89
25.98
27.69
1,561,176
+1.76(+6.79%)
Mar 08, 2018
25.87
26.11
25.15
25.93
672,725
+0.25(+0.97%)
Mar 07, 2018
25.12
25.68
577,807
+0.02(+0.08%)
Mar 06, 2018
25.92
26.28
24.97
25.66
606,552
-0.27(-1.04%)
Mar 05, 2018
24.23
26.26
24.10
25.93
850,829
+1.56(+6.40%)
Mar 02, 2018
24.56
25.79
24.31
24.37
904,323
-0.55(-2.21%)
Mar 01, 2018
24.34
25.22
23.49
24.92
1,212,699
+0.47(+1.92%)
Feb 28, 2018
24.84
25.61
24.45
24.45
818,066
-0.41(-1.65%)
Feb 27, 2018
26.00
26.31
24.73
24.86
928,961
-1.09(-4.20%)
Feb 26, 2018
26.05
26.47
25.29
25.95
1,267,581
-0.07(-0.27%)
Feb 23, 2018
25.48
26.17
22.89
26.02
6,613,942
-1.39(-5.07%)
Feb 22, 2018
27.11
27.41
864,345
+0.05(+0.18%)
Feb 21, 2018
26.82
29.15
26.82
27.36
1,946,827
+0.97(+3.68%)
Feb 20, 2018
29.90
32.42
26.02
26.39
5,003,829
-7.38(-21.85%)
Feb 16, 2018
33.77
33.77
33.77
0
-0.66(-1.92%)
Feb 15, 2018
35.39
35.49
33.88
34.43
1,202,345
-0.61(-1.74%)
Feb 14, 2018
33.64
35.33
33.20
35.04
526,611
+1.18(+3.48%)
Feb 13, 2018
33.79
34.35
33.16
33.86
511,676
+0.05(+0.15%)
Feb 12, 2018
34.51
35.31
32.72
33.81
685,996
-0.06(-0.18%)
Feb 09, 2018
36.01
36.62
30.92
33.87
1,169,709
-1.41(-4.00%)
Feb 08, 2018
37.99
35.25
35.28
718,088
-1.21(-3.32%)
Feb 07, 2018
36.41
36.80
35.72
36.49
571,047
-0.09(-0.25%)
Feb 06, 2018
33.05
36.83
33.05
36.58
798,297
+1.83(+5.27%)
Feb 05, 2018
35.62
36.96
33.51
34.75
1,158,651
-1.21(-3.36%)
Feb 02, 2018
38.15
39.00
35.91
35.96
1,012,541
-2.48(-6.45%)
Feb 01, 2018
37.80
38.73
37.16
38.44
501,482
+0.60(+1.59%)
Jan 31, 2018
39.73
39.80
36.91
37.84
757,432
-1.42(-3.62%)
Jan 30, 2018
38.88
40.22
37.50
39.26
681,878
-0.40(-1.01%)
Jan 29, 2018
41.69
41.73
39.48
39.66
571,538
-2.07(-4.96%)
Jan 26, 2018
40.99
41.74
39.89
41.73
648,757
+0.76(+1.86%)
Jan 25, 2018
40.71
41.51
39.64
40.97
822,899
+0.36(+0.89%)
Jan 24, 2018
43.02
44.00
38.41
40.61
3,824,451
-2.04(-4.78%)
Jan 23, 2018
38.02
43.61
38.01
42.65
1,969,937
+1.86(+4.56%)
Jan 22, 2018
38.65
41.38
38.08
40.79
1,477,191
+2.60(+6.81%)
Jan 19, 2018
37.64
38.28
37.44
38.19
475,864
+0.80(+2.14%)
Jan 18, 2018
36.60
38.75
36.31
37.39
900,257
+0.75(+2.05%)
Jan 17, 2018
35.83
36.93
35.25
36.64
646,176
+0.90(+2.52%)
Jan 16, 2018
35.83
36.45
34.82
35.74
530,925
+0.16(+0.45%)
Jan 12, 2018
35.58
35.58
35.58
0
-0.03(-0.08%)
Jan 11, 2018
33.59
35.77
33.00
35.61
709,157
+2.05(+6.11%)
Jan 10, 2018
33.56
471,778
-0.31(-0.92%)
Jan 09, 2018
33.16
34.14
32.33
33.87
612,876
+1.72(+5.35%)
Jan 08, 2018
34.05
34.05
31.65
32.15
1,290,176
-1.88(-5.52%)
Jan 05, 2018
34.74
34.74
33.00
34.03
668,768
+0.15(+0.44%)
Jan 04, 2018
35.29
35.50
33.68
33.88
516,657
-1.39(-3.94%)
Jan 03, 2018
35.65
36.66
34.88
35.27
538,103
-0.38(-1.07%)
Jan 02, 2018
33.67
35.72
32.50
35.65
717,501
+1.76(+5.19%)
Dec 29, 2017
33.89
33.89
33.89
0
-1.28(-3.64%)
Dec 28, 2017
33.99
35.27
33.74
35.17
464,871
+1.19(+3.50%)
Dec 27, 2017
34.29
34.53
33.41
33.98
410,225
-0.14(-0.41%)
Dec 26, 2017
34.24
34.49
33.20
34.12
494,556
-0.28(-0.81%)
Dec 22, 2017
34.34
35.72
34.05
34.40
691,787
+0.13(+0.38%)
Dec 21, 2017
32.25
34.40
32.00
34.27
868,176
+2.04(+6.33%)
Dec 20, 2017
31.96
32.49
31.31
32.23
797,661
+0.33(+1.03%)
Dec 19, 2017
33.28
33.28
31.67
31.90
814,422
+0.17(+0.54%)
Dec 18, 2017
32.62
33.17
31.61
31.73
546,454
-0.85(-2.61%)
Dec 15, 2017
32.25
34.30
31.38
32.58
3,090,866
+0.50(+1.56%)
Dec 14, 2017
33.40
33.79
31.58
32.08
886,402
-1.27(-3.81%)
Dec 13, 2017
35.06
36.17
33.26
33.35
1,328,133
-1.73(-4.93%)
Dec 12, 2017
35.45
36.22
34.57
35.08
791,518
-0.39(-1.10%)
Dec 11, 2017
36.76
36.89
34.71
35.47
767,082
-1.08(-2.95%)
Dec 08, 2017
36.11
37.68
35.94
36.55
735,792
+0.79(+2.21%)
Dec 07, 2017
34.74
36.08
33.88
35.76
566,681
+1.23(+3.56%)
Dec 06, 2017
34.21
35.25
33.45
34.53
736,417
+0.22(+0.64%)
Dec 05, 2017
34.78
35.61
33.76
34.31
771,393
-0.06(-0.17%)
Dec 04, 2017
36.01
36.70
33.99
34.37
1,014,964
-1.56(-4.34%)
Dec 01, 2017
38.00
38.00
35.30
35.93
1,632,463
-1.22(-3.28%)
Nov 30, 2017
35.59
38.22
35.14
37.15
1,209,640
+2.03(+5.78%)
Nov 29, 2017
35.48
37.33
34.10
35.12
1,409,182
+1.29(+3.81%)
Nov 28, 2017
33.22
34.19
32.88
33.83
829,341
+0.75(+2.27%)
Nov 27, 2017
33.47
33.67
32.31
33.08
878,447
-0.60(-1.78%)
Nov 24, 2017
33.59
34.26
32.23
33.68
1,127,650
+0.09(+0.27%)
Nov 22, 2017
31.14
34.13
31.14
33.59
1,400,109
+2.59(+8.35%)
Nov 21, 2017
30.03
31.45
29.68
31.00
1,238,836
+1.04(+3.47%)
Nov 20, 2017
28.53
30.49
28.25
29.96
1,318,656
+1.55(+5.46%)
Nov 17, 2017
28.00
28.68
27.27
28.41
857,779
+0.72(+2.60%)
Nov 16, 2017
28.18
26.83
27.69
705,103
+0.98(+3.67%)
Nov 15, 2017
26.01
26.85
25.25
26.71
535,768
+0.39(+1.48%)
Nov 14, 2017
28.78
28.89
25.57
26.32
1,127,689
-2.47(-8.58%)
Nov 13, 2017
27.52
28.88
27.30
28.79
909,894
+1.04(+3.75%)
Nov 10, 2017
27.50
27.91
26.90
27.75
484,893
+0.39(+1.43%)
Nov 09, 2017
27.17
28.47
26.82
27.36
916,759
+0.14(+0.51%)
Nov 08, 2017
27.20
27.58
26.65
27.22
801,018
+0.22(+0.81%)
Nov 07, 2017
27.40
27.69
26.51
27.00
920,067
-0.45(-1.64%)
Nov 06, 2017
28.20
28.86
27.07
27.45
1,290,117
-0.55(-1.96%)
Nov 03, 2017
26.60
29.29
25.88
28.00
2,376,311
+1.73(+6.59%)
Nov 02, 2017
26.80
27.04
25.66
26.27
1,279,384
-0.35(-1.31%)
Nov 01, 2017
27.05
27.87
25.50
26.62
4,401,629
+1.96(+7.95%)
Oct 31, 2017
23.62
24.84
22.88
24.66
1,738,346
+1.05(+4.45%)
Oct 30, 2017
22.98
24.55
22.10
23.61
5,219,921
+4.10(+21.01%)
Oct 27, 2017
18.62
19.74
18.29
19.51
555,001
+0.85(+4.56%)
Oct 26, 2017
19.61
19.82
18.40
18.66
658,146
-1.19(-5.99%)
Oct 25, 2017
18.25
20.15
18.17
19.85
1,831,253
+1.72(+9.49%)
Oct 24, 2017
18.27
18.50
17.68
18.13
628,184
-0.18(-0.98%)
Oct 23, 2017
19.23
19.58
18.26
18.31
939,967
-0.95(-4.93%)
Oct 20, 2017
19.43
19.54
19.13
19.26
400,029
-0.16(-0.82%)
Oct 19, 2017
18.76
19.55
18.76
19.42
517,184
+0.18(+0.94%)
Oct 18, 2017
19.00
19.36
18.93
19.24
582,734
+0.22(+1.16%)
Oct 17, 2017
18.91
19.10
18.41
19.02
589,301
+0.04(+0.21%)
Oct 16, 2017
19.04
19.27
18.75
18.98
762,251
-0.04(-0.21%)
Oct 13, 2017
20.00
20.13
18.82
19.02
841,165
-0.82(-4.13%)
Oct 12, 2017
20.71
20.71
19.67
19.84
791,660
-0.90(-4.34%)
Oct 11, 2017
21.67
21.75
20.30
20.74
926,752
-0.95(-4.38%)
Oct 10, 2017
22.14
22.39
21.26
21.69
853,934
-0.45(-2.03%)
Oct 09, 2017
23.05
23.30
22.12
22.14
523,014
-0.97(-4.20%)
Oct 06, 2017
23.85
23.93
23.03
23.11
574,147
-0.70(-2.94%)
Oct 05, 2017
22.14
24.18
22.01
23.81
1,298,199
+1.67(+7.54%)
Oct 04, 2017
21.73
22.21
21.69
22.14
667,986
+0.45(+2.07%)
Oct 03, 2017
21.56
22.14
21.31
21.69
576,699
+0.13(+0.60%)
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
.