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 29, 2016 33.99 35.13 33.97 34.64 616,810 +0.72(+2.12%)
Jan 28, 2016 35.25 35.40 33.43 33.92 844,917 -0.96(-2.75%)
Jan 27, 2016 37.83 38.08 34.45 34.88 683,462 -3.09(-8.14%)
Jan 26, 2016 37.78 38.42 37.01 37.97 543,918 +0.25(+0.66%)
Jan 25, 2016 37.86 38.44 37.54 37.72 570,878 -0.34(-0.89%)
Jan 22, 2016 38.18 38.80 37.51 38.06 622,443 +0.57(+1.52%)
Jan 21, 2016 38.98 39.23 37.34 37.49 533,935 -1.44(-3.70%)
Jan 20, 2016 39.17 39.94 37.82 38.93 1,212,045 -0.94(-2.36%)
Jan 19, 2016 42.46 42.73 39.23 39.87 606,091 -1.94(-4.64%)
Jan 15, 2016 40.78 41.81 41.81 41.81 796,300 -0.50(-1.18%)
Jan 14, 2016 40.89 42.96 39.91 42.31 661,626 +1.57(+3.85%)
Jan 13, 2016 41.29 42.37 40.07 40.74 502,179 -0.55(-1.33%)
Jan 12, 2016 41.25 42.39 40.00 41.29 430,863 +0.33(+0.81%)
Jan 11, 2016 42.40 42.49 40.00 40.96 488,045 -1.00(-2.38%)
Jan 08, 2016 43.08 43.47 41.83 41.96 544,301 -0.72(-1.69%)
Jan 07, 2016 42.91 43.57 42.34 42.68 385,577 -1.33(-3.02%)
Jan 06, 2016 43.27 44.06 42.84 44.01 688,843 +0.33(+0.76%)
Jan 05, 2016 44.72 45.02 43.54 43.68 354,483 -0.73(-1.64%)
Jan 04, 2016 45.16 45.75 43.78 44.41 580,443 -2.68(-5.69%)
Dec 31, 2015 47.32 47.09 47.09 47.09 300,600 -0.43(-0.90%)
Dec 30, 2015 48.30 48.59 47.52 47.52 233,258 -0.80(-1.66%)
Dec 29, 2015 48.18 48.55 47.82 48.32 267,375 +0.61(+1.28%)
Dec 28, 2015 48.07 48.25 46.49 47.71 341,184 -0.70(-1.45%)
Dec 24, 2015 48.74 48.41 48.41 48.41 211,600 -0.28(-0.58%)
Dec 23, 2015 49.06 49.21 48.08 48.69 318,794 -0.02(-0.04%)
Dec 22, 2015 50.84 50.84 48.32 48.71 396,855 -1.86(-3.68%)
Dec 21, 2015 49.59 51.05 49.50 50.57 329,080 +1.35(+2.74%)
Dec 18, 2015 50.68 51.65 49.06 49.22 1,136,214 -1.74(-3.41%)
Dec 17, 2015 51.87 52.23 50.42 50.96 285,602 -0.49(-0.95%)
Dec 16, 2015 52.49 52.50 50.30 51.45 387,572 -0.69(-1.32%)
Dec 15, 2015 51.62 52.41 51.05 52.14 315,065 +1.17(+2.30%)
Dec 14, 2015 51.56 51.56 49.58 50.97 413,813 -0.42(-0.82%)
Dec 11, 2015 51.20 51.85 51.04 51.39 396,673 -0.69(-1.32%)
Dec 10, 2015 51.30 52.45 51.07 52.08 264,514 +0.68(+1.32%)
Dec 09, 2015 51.43 51.92 51.02 51.40 416,582 -0.38(-0.73%)
Dec 08, 2015 50.07 52.01 49.51 51.78 293,283 +1.14(+2.25%)
Dec 07, 2015 52.27 52.50 50.08 50.64 584,647 -1.92(-3.65%)
Dec 04, 2015 50.71 52.75 50.25 52.56 358,792 +1.87(+3.69%)
Dec 03, 2015 53.41 53.66 49.92 50.69 450,928 -2.45(-4.61%)
Dec 02, 2015 52.99 54.40 52.94 53.14 351,129 +0.17(+0.32%)
Dec 01, 2015 53.99 54.31 52.65 52.97 354,960 -0.66(-1.23%)
Nov 30, 2015 54.19 55.60 52.63 53.63 865,552 +0.00(+0.00%)
Nov 27, 2015 52.78 54.31 52.23 53.63 205,758 +0.85(+1.61%)
Nov 25, 2015 51.10 52.78 52.78 52.78 480,500 +1.73(+3.39%)
Nov 24, 2015 50.27 51.11 49.65 51.05 320,305 +0.46(+0.91%)
Nov 23, 2015 50.25 51.30 49.62 50.59 262,604 +0.41(+0.82%)
Nov 20, 2015 49.22 50.59 48.98 50.18 211,814 +1.20(+2.45%)
Nov 19, 2015 50.46 50.59 48.62 48.98 230,282 -1.46(-2.89%)
Nov 18, 2015 49.45 50.59 48.65 50.44 421,303 +1.33(+2.71%)
Nov 17, 2015 48.49 49.73 47.66 49.11 339,109 +0.77(+1.59%)
Nov 16, 2015 48.81 49.49 47.04 48.34 440,342 -0.63(-1.29%)
Nov 13, 2015 47.96 49.49 47.70 48.97 345,048 +0.65(+1.35%)
Nov 12, 2015 48.35 49.27 47.72 48.32 287,057 -0.15(-0.31%)
Nov 11, 2015 50.21 50.44 48.39 48.47 279,987 -1.55(-3.10%)
Nov 10, 2015 49.83 50.35 48.76 50.02 338,199 +0.18(+0.36%)
Nov 09, 2015 52.17 52.35 49.05 49.84 597,785 -2.51(-4.79%)
Nov 06, 2015 51.01 52.59 50.63 52.35 390,393 +1.37(+2.69%)
Nov 05, 2015 50.10 51.65 49.90 50.98 422,796 +0.59(+1.17%)
Nov 04, 2015 50.38 51.57 49.51 50.39 348,363 +0.02(+0.04%)
Nov 03, 2015 47.54 50.54 47.37 50.37 955,013 +3.08(+6.51%)
Nov 02, 2015 46.17 47.99 45.83 47.29 455,058 +1.32(+2.87%)
Oct 30, 2015 45.75 46.84 45.34 45.97 333,199 +0.14(+0.31%)
Oct 29, 2015 46.78 47.20 45.65 45.83 448,819 -1.20(-2.55%)
Oct 28, 2015 44.76 47.08 44.09 47.03 740,688 +2.33(+5.21%)
Oct 27, 2015 43.81 44.73 43.77 44.70 452,421 +0.81(+1.85%)
Oct 26, 2015 43.22 44.33 42.69 43.89 249,132 +0.31(+0.71%)
Oct 23, 2015 41.56 43.83 41.19 43.58 362,857 +2.53(+6.16%)
Oct 22, 2015 40.60 41.21 39.45 41.05 436,584 +0.62(+1.53%)
Oct 21, 2015 42.63 43.01 39.70 40.43 666,702 -1.92(-4.53%)
Oct 20, 2015 43.93 43.94 41.83 42.35 325,568 -1.59(-3.62%)
Oct 19, 2015 44.53 44.83 43.25 43.94 302,802 -0.93(-2.07%)
Oct 16, 2015 44.36 45.05 44.01 44.87 442,089 +0.77(+1.75%)
Oct 15, 2015 43.11 44.13 42.73 44.10 477,837 +0.98(+2.27%)
Oct 14, 2015 43.41 43.83 42.19 43.12 585,170 -0.30(-0.69%)
Oct 13, 2015 43.50 44.72 43.19 43.42 355,804 -0.47(-1.07%)
Oct 12, 2015 43.49 44.92 43.24 43.89 345,472 +0.66(+1.53%)
Oct 09, 2015 43.40 44.12 42.62 43.23 356,884 -0.03(-0.07%)
Oct 08, 2015 43.16 43.63 41.79 43.26 540,689 -0.08(-0.18%)
Oct 07, 2015 44.84 44.94 42.70 43.34 598,129 -1.29(-2.89%)
Oct 06, 2015 44.38 45.40 43.43 44.63 722,277 +0.14(+0.31%)
Oct 05, 2015 44.05 46.09 44.05 44.49 701,685 +1.12(+2.58%)
Oct 02, 2015 39.72 43.50 39.51 43.37 632,793 +2.99(+7.40%)
Oct 01, 2015 39.70 40.90 39.21 40.38 463,810 +0.70(+1.76%)
Sep 30, 2015 39.80 40.47 38.78 39.68 632,254 +0.11(+0.28%)
Sep 29, 2015 41.00 41.99 38.55 39.57 554,510 -1.26(-3.09%)
Sep 28, 2015 43.88 44.37 39.40 40.83 743,556 -3.59(-8.08%)
Sep 25, 2015 44.71 44.89 43.49 44.42 624,423 +0.26(+0.59%)
Sep 24, 2015 43.84 44.27 42.80 44.16 302,325 -0.11(-0.25%)
Sep 23, 2015 44.53 45.84 43.95 44.27 244,337 +0.21(+0.48%)
Sep 22, 2015 44.17 45.13 43.56 44.06 363,312 -0.92(-2.05%)
Sep 21, 2015 47.46 47.67 44.10 44.98 492,394 -1.97(-4.20%)
Sep 18, 2015 48.13 48.65 46.86 46.95 894,491 -1.83(-3.75%)
Sep 17, 2015 46.90 49.47 46.90 48.78 323,173 +1.74(+3.70%)
Sep 16, 2015 46.85 47.34 46.17 47.04 217,170 +0.02(+0.04%)
Sep 15, 2015 47.34 47.91 46.84 47.02 441,815 -0.22(-0.47%)
Sep 14, 2015 46.10 47.34 45.39 47.24 375,770 +1.10(+2.38%)
Sep 11, 2015 44.67 46.16 44.49 46.14 276,660 +1.14(+2.53%)
Sep 10, 2015 44.11 45.15 43.92 45.00 300,726 +0.86(+1.95%)
Sep 09, 2015 45.85 45.96 44.07 44.14 363,975 -1.30(-2.86%)
Sep 08, 2015 44.53 45.61 43.65 45.44 450,679 +1.80(+4.12%)
Sep 04, 2015 43.70 43.64 43.64 43.64 408,900 -0.69(-1.56%)
Sep 03, 2015 46.30 46.76 44.19 44.33 385,465 -1.63(-3.55%)
Sep 02, 2015 47.10 47.10 44.69 45.96 429,203 -0.47(-1.01%)
Sep 01, 2015 46.57 47.12 45.71 46.43 568,608 -1.38(-2.89%)
Aug 31, 2015 47.35 48.38 47.16 47.81 477,304 -0.05(-0.10%)
Aug 28, 2015 47.76 48.45 47.37 47.86 435,512 -0.36(-0.75%)
Aug 27, 2015 46.38 48.24 46.28 48.22 737,779 +2.75(+6.05%)
Aug 26, 2015 44.45 45.72 43.15 45.47 531,138 +2.39(+5.55%)
Aug 25, 2015 43.78 44.43 42.29 43.08 481,044 +1.40(+3.36%)
Aug 24, 2015 40.77 44.36 36.46 41.68 917,027 -3.46(-7.67%)
Aug 21, 2015 46.57 47.45 44.90 45.14 636,098 -2.56(-5.37%)
Aug 20, 2015 48.51 49.29 47.62 47.70 316,430 -1.61(-3.27%)
Aug 19, 2015 48.87 49.60 48.41 49.31 257,187 -0.20(-0.40%)
Aug 18, 2015 50.24 50.77 49.25 49.51 249,900 -0.67(-1.34%)
Aug 17, 2015 48.93 50.23 48.32 50.18 294,600 +1.13(+2.30%)
Aug 14, 2015 49.67 50.07 47.77 49.05 328,464 -0.65(-1.31%)
Aug 13, 2015 49.49 50.33 49.11 49.70 363,907 +0.55(+1.12%)
Aug 12, 2015 49.58 49.63 46.60 49.15 559,940 -0.79(-1.58%)
Aug 11, 2015 50.53 51.22 49.17 49.94 294,400 -1.19(-2.33%)
Aug 10, 2015 51.20 51.87 49.69 51.13 589,841 +0.81(+1.61%)
Aug 07, 2015 49.61 51.35 49.12 50.32 603,401 +0.32(+0.64%)
Aug 06, 2015 53.86 53.99 48.84 50.00 688,098 -3.82(-7.10%)
Aug 05, 2015 52.36 54.60 52.28 53.82 655,091 +1.72(+3.30%)
Aug 04, 2015 49.78 53.16 49.55 52.10 761,780 +2.38(+4.79%)
Aug 03, 2015 49.75 50.01 49.04 49.72 544,323 +0.47(+0.95%)
Jul 31, 2015 50.00 51.74 48.87 49.25 637,511 -0.68(-1.36%)
Jul 30, 2015 51.00 51.75 47.58 49.93 990,564 +1.90(+3.96%)
Jul 29, 2015 46.72 48.40 46.06 48.03 480,684 +1.37(+2.94%)
Jul 28, 2015 45.85 46.80 44.51 46.66 558,844 +0.96(+2.10%)
Jul 27, 2015 48.39 48.47 45.27 45.70 794,695 -3.21(-6.56%)
Jul 24, 2015 49.05 49.82 48.62 48.91 425,287 -0.70(-1.41%)
Jul 23, 2015 49.92 50.11 48.97 49.61 357,459 -0.33(-0.66%)
Jul 22, 2015 48.39 49.99 47.64 49.94 254,874 +0.95(+1.94%)
Jul 21, 2015 48.80 49.11 47.85 48.99 402,396 +0.17(+0.35%)
Jul 20, 2015 49.04 49.66 48.66 48.82 540,886 -0.22(-0.45%)
Jul 17, 2015 48.39 49.76 47.87 49.04 473,710 +0.84(+1.74%)
Jul 16, 2015 46.60 48.42 46.31 48.20 429,156 +1.90(+4.10%)
Jul 15, 2015 47.26 47.26 46.02 46.30 411,050 -0.81(-1.72%)
Jul 14, 2015 46.58 47.17 46.36 47.11 260,968 +0.73(+1.57%)
Jul 13, 2015 46.18 46.90 45.73 46.38 410,432 +0.77(+1.69%)
Jul 10, 2015 44.60 45.89 43.80 45.61 422,564 +1.91(+4.37%)
Jul 09, 2015 43.50 44.06 43.32 43.70 240,623 +0.94(+2.20%)
Jul 08, 2015 43.74 43.98 42.31 42.76 334,366 -1.43(-3.24%)
Jul 07, 2015 44.57 44.70 42.60 44.19 354,471 -0.22(-0.50%)
Jul 06, 2015 43.99 45.00 43.51 44.41 378,520 +0.17(+0.38%)
Jul 02, 2015 44.70 44.24 44.24 44.24 254,600 -0.61(-1.36%)
Jul 01, 2015 44.89 45.42 44.20 44.85 289,413 +0.91(+2.07%)
Jun 30, 2015 43.69 44.32 43.13 43.94 357,723 +0.93(+2.16%)
Jun 29, 2015 43.45 44.49 41.91 43.01 390,398 -0.98(-2.23%)
Jun 26, 2015 44.91 45.14 43.64 43.99 428,695 -0.89(-1.98%)
Jun 25, 2015 44.76 45.20 44.41 44.88 251,990 +0.25(+0.56%)
Jun 24, 2015 45.24 45.82 44.33 44.63 253,286 -0.64(-1.41%)
Jun 23, 2015 46.20 46.55 45.11 45.27 333,761 -0.97(-2.10%)
Jun 22, 2015 45.20 46.38 45.01 46.24 323,116 +1.47(+3.28%)
Jun 19, 2015 45.14 45.18 44.38 44.77 274,336 -0.38(-0.84%)
Jun 18, 2015 44.08 45.60 43.87 45.15 313,461 +1.27(+2.89%)
Jun 17, 2015 43.87 44.47 43.30 43.88 233,204 +0.11(+0.25%)
Jun 16, 2015 45.70 45.99 43.16 43.77 648,810 -1.61(-3.55%)
Jun 15, 2015 43.17 45.57 42.57 45.38 629,100 +1.99(+4.59%)
Jun 12, 2015 42.72 43.44 42.41 43.39 204,534 +0.60(+1.40%)
Jun 11, 2015 42.28 42.82 42.17 42.79 218,458 +0.69(+1.64%)
Jun 10, 2015 41.85 42.88 41.49 42.10 304,455 +0.62(+1.49%)
Jun 09, 2015 42.95 43.16 41.00 41.48 400,864 -1.66(-3.85%)
Jun 08, 2015 42.89 43.66 42.46 43.14 424,733 +0.45(+1.05%)
Jun 05, 2015 41.56 42.73 40.97 42.69 293,949 +1.25(+3.02%)
Jun 04, 2015 41.40 42.17 40.89 41.44 287,037 -0.49(-1.17%)
Jun 03, 2015 40.76 42.75 40.43 41.93 494,124 +1.47(+3.63%)
Jun 02, 2015 40.88 40.96 40.15 40.46 199,671 -0.62(-1.51%)
Jun 01, 2015 40.39 41.50 39.89 41.08 332,901 +1.06(+2.65%)
May 29, 2015 40.32 40.49 39.31 40.02 280,239 -0.41(-1.01%)
May 28, 2015 40.22 40.52 39.95 40.43 259,372 +0.01(+0.02%)
May 27, 2015 39.58 40.53 39.03 40.42 301,502 +0.93(+2.36%)
May 26, 2015 40.83 40.83 39.21 39.49 302,312 -1.42(-3.47%)
May 22, 2015 41.24 40.91 40.91 40.91 296,500 -0.33(-0.80%)
May 21, 2015 41.23 41.70 40.51 41.24 506,240 +0.06(+0.15%)
May 20, 2015 40.54 41.21 39.88 41.18 417,822 +0.51(+1.25%)
May 19, 2015 40.73 41.06 40.09 40.67 349,151 -0.03(-0.07%)
May 18, 2015 38.79 41.10 38.60 40.70 475,104 +1.70(+4.36%)
May 15, 2015 38.99 39.41 38.46 39.00 200,938 +0.01(+0.03%)
May 14, 2015 38.22 39.64 37.84 38.99 382,580 +0.93(+2.44%)
May 13, 2015 37.95 38.36 37.51 38.06 305,858 +0.28(+0.74%)
May 12, 2015 37.83 38.24 37.28 37.78 309,192 -0.39(-1.02%)
May 11, 2015 38.54 38.96 37.91 38.17 412,449 -0.54(-1.39%)
May 08, 2015 37.78 39.17 37.64 38.71 510,787 +1.30(+3.48%)
May 07, 2015 36.90 37.81 36.43 37.41 554,986 +0.39(+1.05%)
May 06, 2015 36.00 37.09 36.00 37.02 534,527 +1.31(+3.67%)
May 05, 2015 37.90 38.13 34.52 35.71 1,036,770 -2.43(-6.37%)
May 04, 2015 37.75 38.96 37.39 38.14 977,375 +0.86(+2.31%)
May 01, 2015 38.74 39.70 34.92 37.28 1,567,350 -1.21(-3.14%)
Apr 30, 2015 40.35 40.72 38.00 38.49 667,858 -1.87(-4.63%)
Apr 29, 2015 41.11 42.23 40.28 40.36 441,374 -0.95(-2.30%)
Apr 28, 2015 40.62 42.18 40.24 41.31 425,728 +0.54(+1.32%)
Apr 27, 2015 43.20 43.30 40.22 40.77 585,078 -2.20(-5.12%)
Apr 24, 2015 42.60 43.09 42.27 42.97 302,355 +0.37(+0.87%)
Apr 23, 2015 42.46 43.47 41.84 42.60 471,625 +0.53(+1.26%)
Apr 22, 2015 42.53 42.54 41.42 42.07 208,719 -0.65(-1.52%)
Apr 21, 2015 41.74 42.93 41.20 42.72 299,079 +1.24(+2.99%)
Apr 20, 2015 41.37 41.80 41.00 41.48 301,320 +0.50(+1.22%)
Apr 17, 2015 41.36 42.19 40.58 40.98 341,840 -0.75(-1.80%)
Apr 16, 2015 42.44 42.90 41.38 41.73 399,114 -0.72(-1.70%)
Apr 15, 2015 42.88 43.15 42.30 42.45 364,288 -0.30(-0.70%)
Apr 14, 2015 43.07 43.93 42.01 42.75 417,739 -0.20(-0.47%)
Apr 13, 2015 43.25 44.22 42.56 42.95 451,753 -0.26(-0.60%)
Apr 10, 2015 42.52 43.88 42.52 43.21 464,980 +0.93(+2.20%)
Apr 09, 2015 42.51 42.62 41.20 42.28 506,310 -0.23(-0.54%)
Apr 08, 2015 40.87 43.03 40.79 42.51 658,445 +1.82(+4.47%)
Apr 07, 2015 40.98 41.08 40.35 40.69 416,412 -0.24(-0.59%)
Apr 06, 2015 40.59 42.23 40.12 40.93 957,504 +0.32(+0.79%)
Apr 02, 2015 38.60 40.61 40.61 40.61 833,600 +1.89(+4.88%)
Apr 01, 2015 39.37 39.94 37.57 38.72 741,732 -0.91(-2.30%)
Mar 31, 2015 35.54 40.65 35.50 39.63 1,671,467 +4.04(+11.35%)
Mar 30, 2015 35.32 36.19 35.02 35.59 379,936 +0.66(+1.89%)
Mar 27, 2015 34.92 35.52 34.02 34.93 209,902 +0.22(+0.63%)
Mar 26, 2015 32.98 35.58 32.38 34.71 686,959 +1.18(+3.52%)
Mar 25, 2015 35.72 35.84 33.42 33.53 537,182 -2.28(-6.37%)
Mar 24, 2015 35.49 36.44 35.31 35.81 314,072 +0.35(+0.99%)
Mar 23, 2015 36.71 36.85 35.11 35.46 394,218 -1.23(-3.35%)
Mar 20, 2015 35.92 36.90 35.54 36.69 530,090 +1.04(+2.92%)
Mar 19, 2015 35.27 35.79 35.13 35.65 292,638 +0.30(+0.85%)
Mar 18, 2015 35.72 35.80 34.65 35.35 388,100 -0.46(-1.28%)
Mar 17, 2015 36.00 36.46 35.26 35.81 470,670 -0.20(-0.56%)
Mar 16, 2015 36.10 36.93 35.73 36.01 381,129 +0.03(+0.08%)
Mar 13, 2015 36.85 37.39 35.73 35.98 521,036 -0.79(-2.15%)
Mar 12, 2015 35.33 36.84 35.32 36.77 477,722 +1.71(+4.88%)
Mar 11, 2015 33.89 35.40 33.55 35.06 591,924 +1.33(+3.94%)
Mar 10, 2015 35.28 35.31 33.62 33.73 502,798 -1.59(-4.50%)
Mar 09, 2015 34.00 35.42 34.00 35.32 388,276 +1.55(+4.59%)
Mar 06, 2015 34.29 34.31 33.59 33.77 283,913 -0.63(-1.83%)
Mar 05, 2015 34.24 34.82 33.92 34.40 262,208 +0.43(+1.27%)
Mar 04, 2015 33.94 34.40 33.34 33.97 464,901 +0.02(+0.06%)
Mar 03, 2015 34.84 35.13 33.79 33.95 418,792 -0.87(-2.50%)
Mar 02, 2015 34.35 35.52 34.30 34.82 498,098 +0.57(+1.66%)
Feb 27, 2015 34.01 34.47 33.90 34.25 424,149 -0.15(-0.44%)
Feb 26, 2015 34.38 34.93 33.36 34.40 319,512 +0.43(+1.27%)
Feb 25, 2015 32.43 34.57 32.24 33.97 391,684 +1.64(+5.07%)
Feb 24, 2015 33.40 33.40 31.82 32.33 481,698 -1.07(-3.20%)
Feb 23, 2015 33.56 33.88 33.05 33.40 452,958 -0.16(-0.48%)
Feb 20, 2015 33.38 34.34 33.09 33.56 316,743 +0.21(+0.63%)
Feb 19, 2015 33.50 33.55 33.18 33.35 291,852 -0.29(-0.86%)
Feb 18, 2015 33.12 33.96 32.80 33.64 294,449 +0.37(+1.11%)
Feb 17, 2015 32.96 33.60 32.81 33.27 480,419 +0.31(+0.94%)
Feb 13, 2015 32.76 32.96 32.96 32.96 394,200 +0.09(+0.27%)
Feb 12, 2015 32.05 32.98 31.76 32.87 545,971 +1.23(+3.89%)
Feb 11, 2015 31.00 32.16 30.82 31.64 493,093 +0.56(+1.80%)
Feb 10, 2015 29.94 31.13 29.65 31.08 701,892 +1.60(+5.43%)
Feb 09, 2015 30.01 30.75 28.76 29.48 843,377 -0.53(-1.77%)
Feb 06, 2015 28.00 31.81 27.66 30.01 2,353,115 +6.48(+27.54%)
Feb 05, 2015 23.53 23.83 23.47 23.53 272,557 +0.02(+0.09%)
Feb 04, 2015 22.96 23.68 22.87 23.51 178,777 +0.31(+1.34%)
Feb 03, 2015 23.22 23.39 22.85 23.20 177,604 +0.01(+0.04%)
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.