Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambrex Corp (NY: CBM )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 50.90 52.85 50.85 52.45 420,573 +1.45(+2.84%)
Jan 30, 2017 52.80 52.80 50.95 51.00 313,574 -2.30(-4.32%)
Jan 27, 2017 52.90 53.70 52.85 53.30 179,463 +0.50(+0.95%)
Jan 26, 2017 54.35 54.45 52.60 52.80 266,791 -1.65(-3.03%)
Jan 25, 2017 53.70 54.95 53.70 54.45 203,262 +1.10(+2.06%)
Jan 24, 2017 52.80 53.50 51.95 53.35 261,195 +0.51(+0.97%)
Jan 23, 2017 54.05 54.15 52.50 52.84 273,594 -1.20(-2.22%)
Jan 20, 2017 54.05 54.85 53.45 54.04 329,404 +0.04(+0.07%)
Jan 19, 2017 54.70 54.85 53.70 54.00 164,039 -0.75(-1.37%)
Jan 18, 2017 54.35 54.75 54.05 54.75 123,156 +0.70(+1.30%)
Jan 17, 2017 55.65 55.65 53.85 54.05 154,390 -1.80(-3.22%)
Jan 13, 2017 55.85 55.85 55.85 0 +0.65(+1.18%)
Jan 12, 2017 55.70 56.00 54.81 55.20 152,039 -0.90(-1.60%)
Jan 11, 2017 55.80 57.05 55.38 56.10 204,243 +0.10(+0.18%)
Jan 10, 2017 56.10 57.10 55.25 56.00 205,819 -0.05(-0.09%)
Jan 09, 2017 56.75 57.40 55.05 56.05 350,112 -0.70(-1.23%)
Jan 06, 2017 56.15 57.25 56.05 56.75 241,306 +0.75(+1.34%)
Jan 05, 2017 55.95 56.95 55.95 56.00 285,136 +0.25(+0.45%)
Jan 04, 2017 53.70 56.25 53.50 55.75 435,345 +2.35(+4.40%)
Jan 03, 2017 54.60 55.00 53.38 53.40 239,733 -0.55(-1.02%)
Dec 30, 2016 53.95 53.95 53.95 0 +0.40(+0.75%)
Dec 29, 2016 53.70 54.75 53.20 53.55 210,143 -0.10(-0.19%)
Dec 28, 2016 54.75 55.25 53.60 53.65 220,359 -1.20(-2.19%)
Dec 27, 2016 54.25 55.50 53.65 54.85 214,088 +0.70(+1.29%)
Dec 23, 2016 54.15 54.15 54.15 0 +1.50(+2.85%)
Dec 22, 2016 53.95 54.05 52.35 52.65 134,330 -1.30(-2.41%)
Dec 21, 2016 54.25 54.25 52.25 53.95 226,935 -0.15(-0.28%)
Dec 20, 2016 53.20 54.20 52.90 54.10 139,570 +0.90(+1.69%)
Dec 19, 2016 54.30 54.80 52.91 53.20 180,643 -1.10(-2.03%)
Dec 16, 2016 55.30 55.55 54.15 54.30 814,518 -0.55(-1.00%)
Dec 15, 2016 53.80 55.00 53.30 54.85 268,888 +1.15(+2.14%)
Dec 14, 2016 54.20 54.40 52.85 53.70 304,544 -0.70(-1.29%)
Dec 13, 2016 53.60 55.25 53.40 54.40 245,199 +1.00(+1.87%)
Dec 12, 2016 52.15 53.55 52.05 53.40 227,651 +0.90(+1.71%)
Dec 09, 2016 52.60 53.40 52.15 52.50 401,751 -0.25(-0.47%)
Dec 08, 2016 49.95 52.85 49.45 52.75 329,441 +2.60(+5.18%)
Dec 07, 2016 51.05 51.05 48.90 50.15 506,021 -1.20(-2.34%)
Dec 06, 2016 50.40 51.65 49.55 51.35 458,888 +1.20(+2.39%)
Dec 05, 2016 50.85 51.55 49.85 50.15 266,115 -0.55(-1.08%)
Dec 02, 2016 49.90 50.95 49.25 50.70 256,169 +0.55(+1.10%)
Dec 01, 2016 50.15 51.05 49.75 50.15 265,105 +0.05(+0.10%)
Nov 30, 2016 51.10 51.20 50.10 50.10 316,041 -0.95(-1.86%)
Nov 29, 2016 49.14 51.10 49.14 51.05 232,174 +1.95(+3.97%)
Nov 28, 2016 49.75 50.05 48.95 49.10 182,778 -0.95(-1.90%)
Nov 25, 2016 49.95 50.15 49.60 50.05 74,072 +0.25(+0.50%)
Nov 23, 2016 49.80 49.80 49.80 0 +0.15(+0.30%)
Nov 22, 2016 49.60 50.40 49.05 49.65 293,389 +0.15(+0.30%)
Nov 21, 2016 50.10 50.75 48.65 49.50 351,620 -0.60(-1.20%)
Nov 18, 2016 51.70 52.00 49.65 50.10 374,020 -1.55(-3.00%)
Nov 17, 2016 51.65 51.90 51.10 51.65 205,885 +0.00(+0.00%)
Nov 16, 2016 52.25 52.95 51.50 51.65 223,784 -0.60(-1.15%)
Nov 15, 2016 53.25 53.25 51.65 52.25 298,475 -1.10(-2.06%)
Nov 14, 2016 53.20 53.65 52.40 53.35 349,707 +1.15(+2.20%)
Nov 11, 2016 50.85 52.45 50.55 52.20 390,456 +1.25(+2.45%)
Nov 10, 2016 50.70 52.15 50.45 50.95 373,217 +0.14(+0.28%)
Nov 09, 2016 47.65 51.80 47.65 50.81 577,748 +2.36(+4.87%)
Nov 08, 2016 46.20 49.00 46.20 48.45 379,195 +1.95(+4.19%)
Nov 07, 2016 45.05 46.70 45.00 46.50 391,673 +2.85(+6.53%)
Nov 04, 2016 42.80 46.35 42.35 43.65 1,226,459 +4.80(+12.36%)
Nov 03, 2016 39.90 40.05 38.30 38.85 571,760 -0.95(-2.39%)
Nov 02, 2016 40.20 40.40 39.70 39.80 236,883 -0.40(-1.00%)
Nov 01, 2016 40.50 41.05 39.80 40.20 211,623 -0.10(-0.25%)
Oct 31, 2016 40.30 40.70 39.50 40.30 312,850 -0.10(-0.25%)
Oct 28, 2016 40.80 40.80 39.83 40.40 276,931 -0.45(-1.10%)
Oct 27, 2016 41.20 41.45 40.65 40.85 209,203 -0.25(-0.61%)
Oct 26, 2016 40.60 41.10 40.20 41.10 198,681 +0.55(+1.36%)
Oct 25, 2016 41.40 41.70 40.55 40.55 179,070 -1.00(-2.41%)
Oct 24, 2016 41.30 41.70 41.25 41.55 153,641 +0.30(+0.73%)
Oct 21, 2016 40.90 41.35 40.35 41.25 176,333 +0.15(+0.36%)
Oct 20, 2016 41.20 41.80 41.10 41.10 319,174 -0.20(-0.48%)
Oct 19, 2016 41.10 41.65 40.85 41.30 214,023 +0.25(+0.61%)
Oct 18, 2016 41.00 41.28 40.65 41.05 358,700 +0.25(+0.61%)
Oct 17, 2016 41.55 41.55 40.60 40.80 351,290 -0.65(-1.57%)
Oct 14, 2016 41.85 42.15 41.20 41.45 328,710 -0.35(-0.84%)
Oct 13, 2016 42.85 43.30 41.70 41.80 370,754 -1.35(-3.13%)
Oct 12, 2016 44.15 44.15 42.90 43.15 432,847 -0.80(-1.82%)
Oct 11, 2016 45.00 45.40 43.80 43.95 223,942 -1.30(-2.87%)
Oct 10, 2016 45.45 46.15 45.25 45.25 147,190 +0.08(+0.18%)
Oct 07, 2016 45.07 45.41 44.79 45.17 252,177 +0.07(+0.16%)
Oct 06, 2016 44.88 45.12 44.28 45.10 336,672 -0.08(-0.18%)
Oct 05, 2016 45.42 45.96 45.08 45.18 312,339 -0.29(-0.64%)
Oct 04, 2016 45.22 46.29 45.22 45.47 247,832 +0.25(+0.55%)
Oct 03, 2016 44.44 45.23 43.53 45.22 306,638 +0.76(+1.71%)
Sep 30, 2016 44.09 44.67 43.62 44.46 582,725 +0.39(+0.88%)
Sep 29, 2016 45.61 46.01 44.05 44.07 506,203 -1.47(-3.23%)
Sep 28, 2016 45.47 45.54 44.77 45.54 376,379 +0.02(+0.04%)
Sep 27, 2016 46.09 46.18 44.97 45.52 440,987 -0.60(-1.30%)
Sep 26, 2016 46.48 46.91 46.04 46.12 469,900 -0.48(-1.03%)
Sep 23, 2016 46.26 47.08 46.06 46.60 397,104 +0.30(+0.65%)
Sep 22, 2016 46.88 47.09 46.21 46.30 382,063 -0.47(-1.00%)
Sep 21, 2016 46.32 46.82 45.99 46.77 184,866 +0.78(+1.70%)
Sep 20, 2016 46.21 46.98 45.90 45.99 243,033 -0.05(-0.11%)
Sep 19, 2016 46.05 46.69 45.98 46.04 265,560 -0.09(-0.20%)
Sep 16, 2016 46.22 46.42 45.75 46.13 446,554 -0.25(-0.54%)
Sep 15, 2016 45.96 46.41 45.50 46.38 250,971 +0.48(+1.05%)
Sep 14, 2016 45.75 46.32 45.48 45.90 251,471 +0.22(+0.48%)
Sep 13, 2016 45.13 45.91 45.11 45.68 319,766 +0.18(+0.40%)
Sep 12, 2016 44.87 45.99 44.87 45.50 644,044 +0.35(+0.78%)
Sep 09, 2016 45.09 45.24 44.52 45.15 442,243 -0.23(-0.51%)
Sep 08, 2016 43.92 45.61 43.82 45.38 527,823 +1.56(+3.56%)
Sep 07, 2016 43.20 43.94 43.20 43.82 347,998 +0.54(+1.25%)
Sep 06, 2016 43.36 43.57 42.90 43.28 291,371 +0.01(+0.02%)
Sep 02, 2016 43.47 43.27 43.27 43.27 302,100 +0.10(+0.23%)
Sep 01, 2016 42.87 43.58 42.58 43.17 563,824 +0.34(+0.79%)
Aug 31, 2016 43.02 43.27 42.46 42.83 358,547 -0.57(-1.31%)
Aug 30, 2016 43.02 43.79 43.01 43.40 434,636 +0.19(+0.44%)
Aug 29, 2016 44.00 44.49 42.57 43.21 931,813 -0.81(-1.84%)
Aug 26, 2016 43.97 44.49 43.51 44.02 233,793 +0.15(+0.34%)
Aug 25, 2016 44.10 45.03 43.54 43.87 368,177 -0.25(-0.57%)
Aug 24, 2016 44.53 45.13 43.85 44.12 621,139 -0.37(-0.83%)
Aug 23, 2016 44.34 44.97 44.01 44.49 884,803 +0.19(+0.43%)
Aug 22, 2016 44.36 44.77 43.74 44.30 386,844 -0.06(-0.14%)
Aug 19, 2016 45.54 45.98 43.94 44.36 647,804 -1.22(-2.68%)
Aug 18, 2016 45.41 45.90 45.19 45.58 270,201 +0.17(+0.37%)
Aug 17, 2016 46.43 46.60 45.37 45.41 388,880 -0.82(-1.77%)
Aug 16, 2016 47.33 47.81 46.18 46.23 199,755 -1.08(-2.28%)
Aug 15, 2016 46.79 47.36 46.78 47.31 177,356 +0.46(+0.98%)
Aug 12, 2016 47.43 47.53 46.11 46.85 193,056 -0.49(-1.04%)
Aug 11, 2016 46.70 48.15 46.70 47.34 242,853 +0.70(+1.50%)
Aug 10, 2016 47.74 47.75 46.18 46.64 269,023 -1.09(-2.28%)
Aug 09, 2016 47.70 48.15 47.55 47.73 163,520 +0.13(+0.27%)
Aug 08, 2016 48.20 48.29 47.60 47.60 248,760 -0.60(-1.24%)
Aug 05, 2016 48.24 48.91 47.87 48.20 254,180 +0.18(+0.37%)
Aug 04, 2016 48.02 48.95 47.96 48.02 335,268 +0.24(+0.50%)
Aug 03, 2016 48.25 48.45 47.62 47.78 426,369 -0.71(-1.46%)
Aug 02, 2016 50.14 50.15 47.36 48.49 674,321 -1.96(-3.89%)
Aug 01, 2016 52.50 52.91 50.07 50.45 646,853 -1.96(-3.74%)
Jul 29, 2016 53.68 54.11 52.18 52.41 518,219 -1.31(-2.44%)
Jul 28, 2016 52.00 54.49 52.00 53.72 606,587 +1.85(+3.57%)
Jul 27, 2016 49.89 51.89 49.89 51.87 843,725 +2.14(+4.30%)
Jul 26, 2016 55.95 55.95 49.70 49.73 1,435,024 -6.50(-11.56%)
Jul 25, 2016 56.94 57.08 55.95 56.23 480,862 -1.35(-2.34%)
Jul 22, 2016 58.82 58.82 57.39 57.58 386,319 -1.27(-2.16%)
Jul 21, 2016 59.03 59.41 58.30 58.85 217,890 +0.00(+0.00%)
Jul 20, 2016 58.14 59.29 58.14 58.85 294,902 +0.97(+1.68%)
Jul 19, 2016 57.84 58.57 57.39 57.88 210,274 -0.18(-0.31%)
Jul 18, 2016 57.73 58.19 57.35 58.06 316,404 +0.32(+0.55%)
Jul 15, 2016 58.25 58.60 57.35 57.74 301,305 -0.26(-0.45%)
Jul 14, 2016 58.25 58.71 57.31 58.00 408,890 +0.74(+1.29%)
Jul 13, 2016 57.22 57.55 57.02 57.26 391,664 +0.26(+0.46%)
Jul 12, 2016 55.29 57.12 55.29 57.00 388,875 +1.99(+3.62%)
Jul 11, 2016 54.30 55.30 54.15 55.01 283,824 +0.85(+1.57%)
Jul 08, 2016 53.71 54.44 53.13 54.16 290,051 +1.03(+1.94%)
Jul 07, 2016 53.04 53.50 52.61 53.13 238,300 +0.09(+0.17%)
Jul 06, 2016 52.13 53.08 52.00 53.04 230,787 +0.91(+1.75%)
Jul 05, 2016 51.50 52.38 51.24 52.13 241,483 +0.38(+0.73%)
Jul 01, 2016 51.87 51.75 51.75 51.75 387,200 +0.02(+0.04%)
Jun 30, 2016 50.72 51.74 50.29 51.73 768,619 +0.98(+1.93%)
Jun 29, 2016 51.00 51.89 50.67 50.75 398,147 +0.18(+0.36%)
Jun 28, 2016 49.22 50.73 48.86 50.57 427,072 +1.93(+3.97%)
Jun 27, 2016 48.61 49.53 48.05 48.64 553,733 -0.20(-0.41%)
Jun 24, 2016 46.95 49.23 46.75 48.84 526,052 -0.67(-1.35%)
Jun 23, 2016 48.58 49.74 48.13 49.51 249,042 +1.34(+2.78%)
Jun 22, 2016 47.96 49.33 47.53 48.17 229,239 +0.23(+0.48%)
Jun 21, 2016 49.14 49.24 47.59 47.94 336,748 -1.20(-2.44%)
Jun 20, 2016 47.16 49.50 47.15 49.14 498,953 +2.39(+5.11%)
Jun 17, 2016 48.19 48.39 46.70 46.75 427,904 -1.45(-3.01%)
Jun 16, 2016 49.60 49.90 47.34 48.20 476,594 -1.61(-3.23%)
Jun 15, 2016 50.07 50.76 49.81 49.81 253,307 -0.25(-0.50%)
Jun 14, 2016 49.91 50.78 49.52 50.06 328,018 -0.07(-0.14%)
Jun 13, 2016 50.42 51.27 49.57 50.13 296,365 -0.65(-1.28%)
Jun 10, 2016 51.47 51.57 50.55 50.78 256,330 -1.50(-2.87%)
Jun 09, 2016 52.69 53.13 51.52 52.28 282,994 -0.62(-1.17%)
Jun 08, 2016 51.85 52.99 51.55 52.90 299,716 +1.06(+2.04%)
Jun 07, 2016 51.24 52.08 51.00 51.84 233,533 +0.33(+0.64%)
Jun 06, 2016 50.92 51.93 50.24 51.51 264,480 +0.71(+1.40%)
Jun 03, 2016 51.15 51.49 50.02 50.80 226,494 -0.43(-0.84%)
Jun 02, 2016 51.02 51.81 50.46 51.23 308,010 +0.06(+0.12%)
Jun 01, 2016 48.88 51.55 48.60 51.17 607,747 +2.26(+4.62%)
May 31, 2016 48.81 49.31 48.27 48.91 383,825 +0.23(+0.47%)
May 27, 2016 48.73 48.68 48.68 48.68 250,000 -0.10(-0.21%)
May 26, 2016 49.94 50.01 48.20 48.78 280,253 -1.12(-2.24%)
May 25, 2016 49.57 50.14 48.79 49.90 425,702 +0.64(+1.30%)
May 24, 2016 48.36 49.35 47.87 49.26 307,822 +1.06(+2.20%)
May 23, 2016 47.80 49.19 47.80 48.20 249,002 +0.33(+0.69%)
May 20, 2016 47.24 48.71 46.84 47.87 279,918 +0.95(+2.02%)
May 19, 2016 47.46 47.60 46.53 46.92 270,956 -0.71(-1.49%)
May 18, 2016 46.40 47.90 45.70 47.63 258,415 +0.88(+1.88%)
May 17, 2016 47.88 48.57 46.50 46.75 284,194 -1.27(-2.64%)
May 16, 2016 47.65 48.34 47.18 48.02 288,242 +0.57(+1.20%)
May 13, 2016 47.10 47.86 46.89 47.45 260,682 +0.35(+0.74%)
May 12, 2016 47.48 47.68 46.64 47.10 441,983 -0.16(-0.34%)
May 11, 2016 48.66 49.38 47.24 47.26 363,919 -1.59(-3.25%)
May 10, 2016 49.82 49.94 48.35 48.85 464,876 -0.50(-1.01%)
May 09, 2016 48.49 49.88 48.49 49.35 439,955 +0.86(+1.77%)
May 06, 2016 48.61 48.99 47.17 48.49 409,464 -0.39(-0.80%)
May 05, 2016 48.63 49.28 47.82 48.88 334,043 +0.19(+0.39%)
May 04, 2016 48.91 49.49 48.36 48.69 345,642 -0.66(-1.34%)
May 03, 2016 48.67 49.57 48.58 49.35 671,454 +0.14(+0.28%)
May 02, 2016 49.45 51.16 48.21 49.21 890,222 +0.97(+2.01%)
Apr 29, 2016 47.25 49.16 45.13 48.24 1,001,163 +3.77(+8.48%)
Apr 28, 2016 44.62 45.36 44.13 44.47 359,661 -0.35(-0.78%)
Apr 27, 2016 44.91 45.12 44.08 44.82 275,709 -0.28(-0.62%)
Apr 26, 2016 45.57 45.57 44.20 45.10 295,162 -0.44(-0.97%)
Apr 25, 2016 45.21 45.67 44.86 45.54 354,910 +0.04(+0.09%)
Apr 22, 2016 45.55 45.94 44.68 45.50 335,713 +0.03(+0.07%)
Apr 21, 2016 44.99 45.77 44.55 45.47 275,719 +0.48(+1.07%)
Apr 20, 2016 44.35 45.12 43.67 44.99 307,920 +0.58(+1.31%)
Apr 19, 2016 44.36 44.47 43.14 44.41 277,719 -0.05(-0.11%)
Apr 18, 2016 43.20 44.90 42.80 44.46 298,240 +1.28(+2.96%)
Apr 15, 2016 43.87 43.98 42.59 43.18 310,041 -0.82(-1.86%)
Apr 14, 2016 44.31 44.57 43.09 44.00 297,553 -0.28(-0.63%)
Apr 13, 2016 42.81 44.40 42.62 44.28 280,252 +1.73(+4.07%)
Apr 12, 2016 42.55 43.21 41.90 42.55 196,356 -0.16(-0.37%)
Apr 11, 2016 43.36 43.36 42.24 42.71 421,478 -0.56(-1.29%)
Apr 08, 2016 44.40 44.55 43.02 43.27 488,125 -0.85(-1.93%)
Apr 07, 2016 45.01 45.45 43.81 44.12 506,887 -1.14(-2.52%)
Apr 06, 2016 43.09 45.50 43.05 45.26 372,181 +2.21(+5.13%)
Apr 05, 2016 44.00 44.14 42.66 43.05 548,015 -1.41(-3.17%)
Apr 04, 2016 46.91 46.93 44.44 44.46 938,207 -2.38(-5.08%)
Apr 01, 2016 43.73 46.87 43.21 46.84 707,933 +2.84(+6.45%)
Mar 31, 2016 44.11 44.28 43.65 44.00 775,555 +0.00(+0.00%)
Mar 30, 2016 44.54 45.40 43.94 44.00 416,435 -0.57(-1.28%)
Mar 29, 2016 42.02 45.08 41.37 44.57 454,351 +2.46(+5.84%)
Mar 28, 2016 42.65 43.55 41.82 42.11 462,450 -0.57(-1.34%)
Mar 24, 2016 41.51 42.68 42.68 42.68 382,800 +1.07(+2.57%)
Mar 23, 2016 41.92 42.47 41.34 41.61 422,865 -0.33(-0.79%)
Mar 22, 2016 40.87 42.16 40.83 41.94 209,868 +0.84(+2.04%)
Mar 21, 2016 40.95 41.23 40.60 41.10 270,718 +0.36(+0.88%)
Mar 18, 2016 41.69 41.92 40.25 40.74 487,162 -0.74(-1.78%)
Mar 17, 2016 40.92 41.76 40.03 41.48 403,039 +0.75(+1.84%)
Mar 16, 2016 40.15 41.65 40.01 40.73 395,832 +0.33(+0.82%)
Mar 15, 2016 41.05 41.24 39.94 40.40 302,706 -1.02(-2.46%)
Mar 14, 2016 41.58 41.90 40.94 41.42 321,007 -0.30(-0.72%)
Mar 11, 2016 41.40 42.00 40.91 41.72 260,133 +0.58(+1.41%)
Mar 10, 2016 41.70 42.81 40.64 41.14 227,154 -0.40(-0.96%)
Mar 09, 2016 41.69 41.70 40.90 41.54 392,784 -0.05(-0.12%)
Mar 08, 2016 42.05 42.61 41.20 41.59 454,293 -0.76(-1.79%)
Mar 07, 2016 40.53 42.52 40.16 42.35 484,828 +1.41(+3.44%)
Mar 04, 2016 41.28 41.59 40.39 40.94 498,567 -0.26(-0.63%)
Mar 03, 2016 41.05 41.33 40.08 41.20 439,273 +0.07(+0.17%)
Mar 02, 2016 39.46 41.35 39.24 41.13 465,401 +1.68(+4.26%)
Mar 01, 2016 38.76 40.58 38.65 39.45 509,904 +0.88(+2.28%)
Feb 29, 2016 38.70 39.41 38.38 38.57 491,377 -0.22(-0.57%)
Feb 26, 2016 38.45 39.27 38.08 38.79 280,042 +0.62(+1.62%)
Feb 25, 2016 38.54 38.73 37.60 38.17 309,461 -0.22(-0.57%)
Feb 24, 2016 37.77 38.50 37.01 38.39 282,493 +0.21(+0.55%)
Feb 23, 2016 37.91 38.57 37.81 38.18 341,994 -0.24(-0.62%)
Feb 22, 2016 38.69 39.46 38.18 38.42 583,987 +0.03(+0.08%)
Feb 19, 2016 37.84 38.48 36.95 38.39 439,971 +0.50(+1.32%)
Feb 18, 2016 37.71 38.25 37.23 37.89 542,337 +0.15(+0.40%)
Feb 17, 2016 37.19 37.82 36.24 37.74 422,504 +0.78(+2.11%)
Feb 16, 2016 36.94 37.48 36.35 36.96 560,945 +0.43(+1.18%)
Feb 12, 2016 37.34 36.53 36.53 36.53 792,100 +0.03(+0.08%)
Feb 11, 2016 34.97 36.95 34.63 36.50 925,615 +0.15(+0.41%)
Feb 10, 2016 37.73 38.49 36.07 36.35 1,053,000 -1.20(-3.20%)
Feb 09, 2016 35.30 38.93 34.35 37.55 1,856,659 +4.85(+14.83%)
Feb 08, 2016 30.81 32.74 29.50 32.70 1,124,155 +1.58(+5.08%)
Feb 05, 2016 33.90 33.96 30.82 31.12 576,859 -2.97(-8.71%)
Feb 04, 2016 34.09 34.54 33.21 34.09 500,122 -0.09(-0.26%)
Feb 03, 2016 34.18 34.62 32.89 34.18 568,801 +0.09(+0.26%)
Feb 02, 2016 35.00 35.31 33.90 34.09 514,851 -1.20(-3.40%)
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.