Skip to main content

Agenus Inc (NQ: AGEN )

0.5656 +0.0092 (+1.65%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.327 3.337 3.238 3.258 590,921 -0.05(-1.48%)
May 30, 2017 3.386 3.386 3.248 3.307 1,194,448 -0.08(-2.32%)
May 26, 2017 3.425 3.454 3.356 3.386 539,664 -0.05(-1.43%)
May 25, 2017 3.503 3.513 3.395 3.435 539,784 -0.06(-1.69%)
May 24, 2017 3.464 3.523 3.405 3.494 538,516 +0.03(+0.85%)
May 23, 2017 3.356 3.503 3.346 3.464 611,227 +0.13(+3.82%)
May 22, 2017 3.405 3.464 3.317 3.337 1,022,526 -0.06(-1.73%)
May 19, 2017 3.543 3.641 3.395 3.395 767,251 -0.15(-4.16%)
May 18, 2017 3.474 3.562 3.454 3.543 617,200 +0.06(+1.69%)
May 17, 2017 3.543 3.562 3.435 3.484 819,347 -0.10(-2.74%)
May 16, 2017 3.651 3.660 3.543 3.582 436,995 -0.05(-1.35%)
May 15, 2017 3.641 3.739 3.602 3.631 801,832 +0.01(+0.27%)
May 12, 2017 3.660 3.724 3.602 3.621 681,205 -0.05(-1.34%)
May 11, 2017 3.719 3.739 3.602 3.670 631,109 -0.06(-1.58%)
May 10, 2017 3.700 3.798 3.660 3.729 520,580 +0.02(+0.53%)
May 09, 2017 3.651 3.759 3.582 3.710 819,473 +0.09(+2.44%)
May 08, 2017 3.690 3.768 3.602 3.621 856,609 -0.09(-2.38%)
May 05, 2017 4.014 4.014 3.710 3.710 1,561,652 -0.29(-7.35%)
May 04, 2017 3.327 4.102 3.327 4.004 4,507,483 +0.65(+19.30%)
May 03, 2017 3.464 3.464 3.337 3.356 850,351 -0.15(-4.20%)
May 02, 2017 3.641 3.651 3.484 3.503 558,797 -0.13(-3.51%)
May 01, 2017 3.543 3.631 3.513 3.631 575,836 +0.11(+3.06%)
Apr 28, 2017 3.611 3.631 3.454 3.523 480,513 -0.09(-2.45%)
Apr 27, 2017 3.660 3.700 3.592 3.611 536,456 -0.04(-1.08%)
Apr 26, 2017 3.592 3.690 3.592 3.651 710,998 +0.02(+0.54%)
Apr 25, 2017 3.572 3.660 3.454 3.631 1,052,233 +0.10(+2.78%)
Apr 24, 2017 3.503 3.533 3.386 3.533 801,653 +0.08(+2.27%)
Apr 21, 2017 3.435 3.474 3.386 3.454 691,531 +0.00(+0.00%)
Apr 20, 2017 3.337 3.464 3.307 3.454 941,142 +0.13(+3.83%)
Apr 19, 2017 3.386 3.474 3.307 3.327 809,863 -0.02(-0.59%)
Apr 18, 2017 3.376 3.381 3.288 3.346 822,418 -0.03(-0.87%)
Apr 17, 2017 3.435 3.474 3.337 3.376 886,808 -0.03(-0.86%)
Apr 13, 2017 3.435 3.597 3.317 3.405 2,384,696 +0.23(+7.10%)
Apr 12, 2017 3.150 3.278 3.150 3.180 797,129 +0.00(+0.00%)
Apr 11, 2017 3.199 3.209 3.140 3.180 988,604 -0.03(-0.92%)
Apr 10, 2017 3.327 3.376 3.209 3.209 855,376 -0.11(-3.25%)
Apr 07, 2017 3.268 3.327 3.160 3.317 1,150,141 +0.03(+0.90%)
Apr 06, 2017 3.395 3.410 3.209 3.288 1,371,843 -0.09(-2.62%)
Apr 05, 2017 3.503 3.582 3.356 3.376 1,773,475 -0.12(-3.37%)
Apr 04, 2017 3.572 3.680 3.445 3.494 1,389,041 -0.10(-2.73%)
Apr 03, 2017 3.719 3.759 3.592 3.592 1,442,055 -0.11(-2.92%)
Mar 31, 2017 3.778 3.886 3.700 3.700 1,089,207 -0.07(-1.82%)
Mar 30, 2017 3.837 3.860 3.749 3.768 1,423,978 -0.08(-2.04%)
Mar 29, 2017 3.857 3.965 3.808 3.847 1,033,072 +0.00(+0.00%)
Mar 28, 2017 3.945 4.004 3.817 3.847 778,968 -0.10(-2.49%)
Mar 27, 2017 3.749 3.974 3.729 3.945 933,875 +0.14(+3.61%)
Mar 24, 2017 3.867 3.898 3.798 3.808 751,365 -0.04(-1.02%)
Mar 23, 2017 3.808 3.916 3.780 3.847 909,344 +0.05(+1.29%)
Mar 22, 2017 3.788 3.847 3.700 3.798 1,045,023 +0.02(+0.52%)
Mar 21, 2017 4.024 4.092 3.778 3.778 1,528,716 -0.25(-6.10%)
Mar 20, 2017 3.974 4.082 3.906 4.024 826,312 +0.06(+1.49%)
Mar 17, 2017 4.024 4.112 3.955 3.965 2,146,538 -0.12(-2.88%)
Mar 16, 2017 4.102 4.122 4.024 4.082 638,022 -0.04(-0.95%)
Mar 15, 2017 3.925 4.131 3.897 4.122 1,294,840 +0.22(+5.53%)
Mar 14, 2017 4.073 4.073 3.847 3.906 1,321,380 -0.22(-5.24%)
Mar 13, 2017 4.053 4.131 3.974 4.122 628,999 +0.07(+1.82%)
Mar 10, 2017 4.043 4.082 3.945 4.048 728,703 +0.06(+1.60%)
Mar 09, 2017 3.827 4.092 3.827 3.984 783,054 +0.09(+2.27%)
Mar 08, 2017 3.817 3.984 3.808 3.896 777,885 +0.09(+2.32%)
Mar 07, 2017 3.916 3.994 3.808 3.808 895,115 -0.14(-3.48%)
Mar 06, 2017 4.033 4.084 3.925 3.945 699,369 -0.09(-2.19%)
Mar 03, 2017 4.102 4.161 3.974 4.033 1,112,600 -0.05(-1.20%)
Mar 02, 2017 4.122 4.239 4.043 4.082 1,112,740 -0.08(-1.89%)
Mar 01, 2017 4.259 4.279 4.122 4.161 1,345,866 +0.00(+0.00%)
Feb 28, 2017 4.122 4.269 4.033 4.161 1,751,201 +0.02(+0.47%)
Feb 27, 2017 3.778 4.171 3.778 4.141 2,056,088 +0.37(+9.75%)
Feb 24, 2017 3.719 3.808 3.680 3.773 1,294,173 +0.01(+0.39%)
Feb 23, 2017 3.808 3.847 3.739 3.759 1,499,168 +0.03(+0.79%)
Feb 22, 2017 4.396 4.470 3.710 3.729 4,592,601 -0.73(-16.30%)
Feb 21, 2017 4.485 4.534 4.406 4.455 1,482,034 +0.03(+0.67%)
Feb 17, 2017 4.426 4.426 4.426 0 +0.27(+6.62%)
Feb 16, 2017 4.406 4.458 4.102 4.151 1,944,934 -0.24(-5.37%)
Feb 15, 2017 4.524 4.563 4.269 4.387 2,290,472 +0.07(+1.59%)
Feb 14, 2017 4.514 4.681 4.151 4.318 6,737,970 +0.27(+6.80%)
Feb 13, 2017 4.063 4.112 3.999 4.043 577,781 +0.03(+0.73%)
Feb 10, 2017 3.984 4.131 3.950 4.014 898,388 +0.05(+1.24%)
Feb 09, 2017 3.876 4.053 3.876 3.965 882,429 +0.08(+2.02%)
Feb 08, 2017 3.876 3.911 3.798 3.886 838,251 -0.03(-0.75%)
Feb 07, 2017 4.141 4.141 3.901 3.916 994,113 -0.22(-5.23%)
Feb 06, 2017 4.043 4.136 3.984 4.131 1,031,855 +0.09(+2.18%)
Feb 03, 2017 3.886 4.053 3.803 4.043 1,011,181 +0.20(+5.10%)
Feb 02, 2017 3.827 3.857 3.778 3.847 680,502 +0.00(+0.00%)
Feb 01, 2017 3.945 3.955 3.798 3.847 873,571 -0.08(-2.00%)
Jan 31, 2017 3.592 3.925 3.557 3.925 1,250,445 +0.30(+8.40%)
Jan 30, 2017 3.700 3.700 3.582 3.621 686,477 -0.11(-2.89%)
Jan 27, 2017 3.651 3.768 3.651 3.729 556,283 +0.08(+2.15%)
Jan 26, 2017 3.700 3.759 3.646 3.651 457,243 -0.04(-1.06%)
Jan 25, 2017 3.739 3.778 3.651 3.690 718,534 -0.03(-0.79%)
Jan 24, 2017 3.719 3.744 3.523 3.719 1,142,188 +0.01(+0.26%)
Jan 23, 2017 3.700 3.759 3.631 3.710 713,279 +0.01(+0.27%)
Jan 20, 2017 3.778 3.778 3.660 3.700 674,959 -0.04(-1.05%)
Jan 19, 2017 3.906 3.916 3.680 3.739 1,124,673 -0.19(-4.75%)
Jan 18, 2017 3.906 3.925 3.847 3.925 549,559 +0.05(+1.27%)
Jan 17, 2017 3.974 4.004 3.837 3.876 1,254,684 -0.14(-3.42%)
Jan 13, 2017 4.014 4.014 4.014 0 +0.02(+0.49%)
Jan 12, 2017 3.876 4.043 3.857 3.994 765,130 +0.08(+2.01%)
Jan 11, 2017 4.033 4.053 3.837 3.916 1,373,216 -0.12(-2.92%)
Jan 10, 2017 4.102 4.102 3.955 4.033 870,273 -0.04(-0.96%)
Jan 09, 2017 4.279 4.279 4.014 4.073 1,543,723 -0.17(-3.94%)
Jan 06, 2017 4.239 4.269 4.166 4.239 1,134,581 +0.02(+0.47%)
Jan 05, 2017 4.249 4.279 4.102 4.220 940,201 -0.03(-0.69%)
Jan 04, 2017 4.073 4.259 4.040 4.249 1,257,210 +0.17(+4.09%)
Jan 03, 2017 4.102 4.161 3.945 4.082 870,714 +0.04(+0.97%)
Dec 30, 2016 4.043 4.043 4.043 0 -0.05(-1.20%)
Dec 29, 2016 4.141 4.220 4.073 4.092 469,266 -0.05(-1.18%)
Dec 28, 2016 4.210 4.308 4.122 4.141 583,265 -0.08(-1.86%)
Dec 27, 2016 4.308 4.367 4.220 4.220 635,638 -0.10(-2.27%)
Dec 23, 2016 4.318 4.318 4.318 0 +0.33(+8.37%)
Dec 22, 2016 4.151 4.190 3.955 3.984 851,115 -0.13(-3.10%)
Dec 21, 2016 4.328 4.367 4.112 4.112 660,690 -0.20(-4.56%)
Dec 20, 2016 4.269 4.387 4.239 4.308 617,446 +0.01(+0.23%)
Dec 19, 2016 4.416 4.475 4.274 4.298 932,651 -0.13(-2.88%)
Dec 16, 2016 4.289 4.612 4.289 4.426 3,096,771 +0.14(+3.20%)
Dec 15, 2016 4.151 4.289 4.122 4.289 870,909 +0.15(+3.55%)
Dec 14, 2016 4.239 4.269 4.014 4.141 933,253 -0.12(-2.77%)
Dec 13, 2016 4.230 4.367 4.210 4.259 949,857 +0.06(+1.40%)
Dec 12, 2016 4.220 4.289 4.074 4.200 878,968 +0.00(+0.00%)
Dec 09, 2016 4.298 4.446 4.190 4.200 1,123,160 -0.05(-1.15%)
Dec 08, 2016 4.082 4.249 3.994 4.249 1,051,006 +0.15(+3.59%)
Dec 07, 2016 4.279 4.342 3.974 4.102 1,391,592 -0.25(-5.75%)
Dec 06, 2016 4.279 4.357 4.087 4.352 968,680 +0.12(+2.90%)
Dec 05, 2016 4.063 4.259 4.023 4.230 943,791 +0.21(+5.12%)
Dec 02, 2016 3.876 4.131 3.857 4.024 1,139,369 +0.15(+3.80%)
Dec 01, 2016 4.082 4.083 3.832 3.876 2,013,417 -0.17(-4.13%)
Nov 30, 2016 4.289 4.396 3.925 4.043 2,496,727 -0.23(-5.29%)
Nov 29, 2016 4.367 4.436 4.249 4.269 1,297,704 -0.10(-2.25%)
Nov 28, 2016 4.750 4.858 4.367 4.367 1,579,099 -0.40(-8.44%)
Nov 25, 2016 4.710 4.799 4.524 4.769 974,925 +0.08(+1.67%)
Nov 23, 2016 4.691 4.691 4.691 0 +0.11(+2.36%)
Nov 22, 2016 4.848 4.897 4.553 4.583 1,035,031 -0.23(-4.69%)
Nov 21, 2016 4.828 4.907 4.769 4.809 896,315 -0.02(-0.41%)
Nov 18, 2016 5.025 5.054 4.784 4.828 1,587,326 -0.19(-3.72%)
Nov 17, 2016 5.496 5.496 4.985 5.015 2,250,868 -0.51(-9.24%)
Nov 16, 2016 5.692 5.800 5.496 5.525 1,151,547 -0.23(-3.93%)
Nov 15, 2016 5.564 5.800 5.427 5.751 1,344,999 +0.17(+2.99%)
Nov 14, 2016 5.358 5.584 5.270 5.584 1,583,780 +0.31(+5.96%)
Nov 11, 2016 5.025 5.290 4.942 5.270 1,330,882 +0.21(+4.07%)
Nov 10, 2016 4.975 5.113 4.920 5.064 2,072,760 +0.24(+4.88%)
Nov 09, 2016 4.308 4.833 4.308 4.828 2,594,513 +0.65(+15.49%)
Nov 08, 2016 4.053 4.230 4.024 4.181 926,810 +0.10(+2.40%)
Nov 07, 2016 3.984 4.082 3.906 4.082 1,279,330 +0.16(+4.00%)
Nov 04, 2016 3.680 3.945 3.680 3.925 1,256,362 +0.26(+7.24%)
Nov 03, 2016 3.729 3.788 3.641 3.660 1,551,839 -0.08(-2.10%)
Nov 02, 2016 3.788 3.788 3.651 3.739 1,318,215 -0.06(-1.55%)
Nov 01, 2016 3.876 3.906 3.680 3.798 1,175,376 -0.10(-2.52%)
Oct 31, 2016 4.043 4.051 3.837 3.896 1,172,055 -0.12(-2.93%)
Oct 28, 2016 4.073 4.102 3.781 4.014 3,366,713 -0.24(-5.54%)
Oct 27, 2016 4.907 5.093 4.230 4.249 4,101,494 -0.88(-17.21%)
Oct 26, 2016 5.290 5.329 4.985 5.132 1,466,597 -0.19(-3.51%)
Oct 25, 2016 5.447 5.476 5.280 5.319 1,045,608 -0.17(-3.04%)
Oct 24, 2016 5.810 5.868 5.476 5.486 1,121,818 -0.16(-2.78%)
Oct 21, 2016 5.761 5.795 5.623 5.643 575,817 -0.12(-2.04%)
Oct 20, 2016 5.662 5.829 5.604 5.761 829,033 +0.02(+0.34%)
Oct 19, 2016 5.957 5.976 5.721 5.741 941,015 -0.21(-3.47%)
Oct 18, 2016 5.829 6.006 5.829 5.947 788,313 +0.20(+3.41%)
Oct 17, 2016 5.790 5.878 5.613 5.751 1,511,890 -0.07(-1.18%)
Oct 14, 2016 6.281 6.369 5.819 5.819 1,670,899 -0.42(-6.76%)
Oct 13, 2016 6.398 6.447 6.163 6.241 1,331,610 -0.20(-3.05%)
Oct 12, 2016 6.752 6.801 6.398 6.438 1,676,733 -0.34(-5.07%)
Oct 11, 2016 7.007 7.056 6.752 6.781 1,515,611 -0.31(-4.43%)
Oct 10, 2016 7.017 7.160 6.987 7.095 976,854 +0.13(+1.83%)
Oct 07, 2016 6.997 7.066 6.899 6.968 1,062,973 -0.03(-0.42%)
Oct 06, 2016 7.154 7.223 6.899 6.997 1,414,630 -0.23(-3.12%)
Oct 05, 2016 7.134 7.350 7.115 7.223 1,362,063 +0.11(+1.52%)
Oct 04, 2016 7.066 7.277 7.066 7.115 1,231,438 +0.07(+0.98%)
Oct 03, 2016 7.056 7.105 6.928 7.046 1,016,268 +0.00(+0.00%)
Sep 30, 2016 6.889 7.066 6.879 7.046 1,435,869 +0.30(+4.51%)
Sep 29, 2016 6.919 7.046 6.722 6.742 1,057,335 -0.24(-3.38%)
Sep 28, 2016 7.036 7.174 6.865 6.977 1,276,275 -0.09(-1.25%)
Sep 27, 2016 6.938 7.076 6.869 7.066 1,211,731 +0.17(+2.42%)
Sep 26, 2016 6.811 6.943 6.712 6.899 1,069,506 +0.13(+1.88%)
Sep 23, 2016 6.879 7.164 6.703 6.771 1,726,385 -0.10(-1.43%)
Sep 22, 2016 6.948 7.066 6.830 6.869 1,248,383 -0.10(-1.41%)
Sep 21, 2016 6.909 7.115 6.722 6.968 1,651,464 +0.14(+2.01%)
Sep 20, 2016 6.840 7.105 6.722 6.830 1,904,087 +0.19(+2.81%)
Sep 19, 2016 6.663 6.869 6.614 6.644 1,561,620 +0.00(+0.00%)
Sep 16, 2016 6.398 6.762 6.389 6.644 2,796,001 +0.17(+2.58%)
Sep 15, 2016 6.487 6.575 6.310 6.477 964,010 +0.08(+1.23%)
Sep 14, 2016 6.133 6.614 6.133 6.398 1,796,128 +0.29(+4.82%)
Sep 13, 2016 6.153 6.271 5.996 6.104 851,861 -0.21(-3.27%)
Sep 12, 2016 5.976 6.320 5.819 6.310 1,357,298 +0.30(+5.07%)
Sep 09, 2016 6.389 6.418 5.996 6.006 1,268,124 -0.37(-5.85%)
Sep 08, 2016 6.173 6.398 6.065 6.379 946,777 +0.23(+3.67%)
Sep 07, 2016 6.281 6.340 6.099 6.153 1,028,024 -0.05(-0.79%)
Sep 06, 2016 6.035 6.241 6.006 6.202 998,520 +0.18(+2.93%)
Sep 02, 2016 6.084 6.026 6.026 6.026 576,040 -0.05(-0.81%)
Sep 01, 2016 6.084 6.153 5.927 6.075 942,769 +0.00(+0.00%)
Aug 31, 2016 6.310 6.320 6.001 6.075 969,180 -0.23(-3.58%)
Aug 30, 2016 6.320 6.497 6.251 6.300 1,064,196 -0.05(-0.77%)
Aug 29, 2016 6.173 6.516 6.173 6.349 1,796,337 +0.25(+4.02%)
Aug 26, 2016 5.918 6.124 5.908 6.104 1,361,692 +0.18(+2.98%)
Aug 25, 2016 5.829 6.016 5.741 5.927 987,033 +0.19(+3.25%)
Aug 24, 2016 5.967 6.173 5.721 5.741 1,431,514 -0.20(-3.31%)
Aug 23, 2016 6.006 6.045 5.918 5.937 870,507 -0.03(-0.49%)
Aug 22, 2016 5.937 6.075 5.898 5.967 845,463 +0.07(+1.16%)
Aug 19, 2016 5.849 5.976 5.839 5.898 665,076 +0.04(+0.67%)
Aug 18, 2016 5.937 5.986 5.854 5.859 767,391 -0.07(-1.16%)
Aug 17, 2016 5.908 5.947 5.731 5.927 944,838 +0.09(+1.51%)
Aug 16, 2016 5.918 6.016 5.829 5.839 1,127,365 -0.19(-3.09%)
Aug 15, 2016 6.133 6.241 6.006 6.026 1,171,886 -0.08(-1.29%)
Aug 12, 2016 5.751 6.124 5.751 6.104 1,526,562 +0.27(+4.71%)
Aug 11, 2016 5.780 5.917 5.623 5.829 1,411,039 +0.05(+0.85%)
Aug 10, 2016 5.996 6.016 5.721 5.780 1,142,579 -0.22(-3.60%)
Aug 09, 2016 6.045 6.084 5.948 5.996 892,745 -0.03(-0.49%)
Aug 08, 2016 6.104 6.251 5.996 6.026 1,274,103 -0.02(-0.32%)
Aug 05, 2016 5.564 6.133 5.554 6.045 1,866,738 +0.50(+9.03%)
Aug 04, 2016 5.672 5.721 5.535 5.545 787,165 -0.10(-1.74%)
Aug 03, 2016 5.397 5.741 5.378 5.643 1,154,350 +0.20(+3.60%)
Aug 02, 2016 5.564 5.577 5.299 5.447 1,072,868 -0.10(-1.77%)
Aug 01, 2016 5.456 5.790 5.427 5.545 1,545,763 +0.10(+1.80%)
Jul 29, 2016 5.319 5.594 5.260 5.447 2,356,849 +0.17(+3.16%)
Jul 28, 2016 4.838 5.319 4.828 5.280 1,734,874 +0.44(+9.13%)
Jul 27, 2016 4.779 4.907 4.745 4.838 986,455 +0.09(+1.86%)
Jul 26, 2016 4.632 4.799 4.583 4.750 796,369 +0.10(+2.11%)
Jul 25, 2016 4.691 4.760 4.612 4.652 568,404 -0.04(-0.84%)
Jul 22, 2016 4.573 4.740 4.524 4.691 779,221 +0.13(+2.80%)
Jul 21, 2016 4.632 4.740 4.553 4.563 819,078 -0.05(-1.06%)
Jul 20, 2016 4.426 4.642 4.416 4.612 754,885 +0.17(+3.75%)
Jul 19, 2016 4.514 4.701 4.357 4.446 1,026,887 -0.26(-5.62%)
Jul 18, 2016 4.691 4.779 4.626 4.710 543,744 +0.04(+0.84%)
Jul 15, 2016 4.603 4.710 4.514 4.671 955,930 +0.06(+1.28%)
Jul 14, 2016 4.740 4.779 4.603 4.612 675,072 -0.09(-1.88%)
Jul 13, 2016 4.838 4.849 4.642 4.701 885,294 -0.05(-1.03%)
Jul 12, 2016 4.671 4.828 4.563 4.750 1,146,512 +0.13(+2.76%)
Jul 11, 2016 4.730 4.897 4.612 4.622 1,472,278 -0.08(-1.67%)
Jul 08, 2016 4.593 4.779 4.603 4.701 1,661,765 +0.10(+2.13%)
Jul 07, 2016 4.377 4.632 4.377 4.603 1,972,118 +0.38(+9.07%)
Jul 05, 2016 4.102 4.249 4.102 4.220 829,419 +0.09(+2.14%)
Jul 01, 2016 3.965 4.131 4.131 4.131 865,232 +0.16(+3.95%)
Jun 30, 2016 3.876 3.994 3.768 3.974 968,660 +0.08(+2.02%)
Jun 29, 2016 3.876 3.930 3.827 3.896 743,275 +0.09(+2.32%)
Jun 28, 2016 3.631 3.862 3.631 3.808 912,618 +0.25(+6.89%)
Jun 27, 2016 3.788 3.896 3.543 3.562 1,287,822 -0.27(-7.16%)
Jun 24, 2016 3.778 4.008 3.749 3.837 1,439,536 -0.28(-6.90%)
Jun 23, 2016 3.965 4.141 3.925 4.122 688,264 +0.15(+3.70%)
Jun 22, 2016 4.033 4.210 3.903 3.974 678,357 -0.07(-1.70%)
Jun 21, 2016 4.161 4.181 3.984 4.043 1,367,891 -0.10(-2.37%)
Jun 20, 2016 4.024 4.239 4.004 4.141 1,038,074 +0.19(+4.71%)
Jun 17, 2016 3.984 4.073 3.906 3.955 870,317 -0.01(-0.25%)
Jun 16, 2016 3.808 3.974 3.754 3.965 625,107 +0.13(+3.32%)
Jun 15, 2016 3.876 3.981 3.808 3.837 794,512 +0.00(+0.00%)
Jun 14, 2016 3.916 3.974 3.778 3.837 681,714 -0.09(-2.25%)
Jun 13, 2016 3.896 4.033 3.837 3.925 889,174 +0.00(+0.00%)
Jun 10, 2016 3.984 4.024 3.842 3.925 1,249,750 -0.19(-4.53%)
Jun 09, 2016 4.161 4.347 4.097 4.112 940,704 -0.07(-1.64%)
Jun 08, 2016 4.289 4.298 4.161 4.181 709,861 -0.11(-2.52%)
Jun 07, 2016 4.367 4.396 4.220 4.289 666,750 -0.08(-1.80%)
Jun 06, 2016 4.338 4.426 4.190 4.367 851,599 +0.07(+1.60%)
Jun 03, 2016 4.514 4.534 4.230 4.298 1,002,557 -0.12(-2.67%)
Jun 02, 2016 4.131 4.671 4.131 4.416 2,146,889 +0.27(+6.64%)
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.