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

Inovio Pharma (NQ: INO )

11.00 -0.15 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Apr 28, 2017 6.430 6.450 6.220 6.290 603,023 -0.14(-2.18%)
Apr 27, 2017 6.680 6.720 6.410 6.430 671,994 -0.24(-3.60%)
Apr 26, 2017 6.800 6.850 6.650 6.670 868,725 -0.12(-1.77%)
Apr 25, 2017 6.580 6.880 6.530 6.790 1,351,321 +0.26(+3.98%)
Apr 24, 2017 6.330 6.540 6.290 6.530 1,156,035 +0.26(+4.15%)
Apr 21, 2017 6.140 6.320 6.080 6.270 613,033 +0.14(+2.28%)
Apr 20, 2017 6.110 6.210 6.080 6.130 431,751 +0.03(+0.49%)
Apr 19, 2017 6.150 6.230 6.060 6.100 413,668 -0.02(-0.33%)
Apr 18, 2017 6.100 6.140 6.000 6.120 485,859 -0.02(-0.33%)
Apr 17, 2017 6.100 6.180 6.080 6.140 385,472 +0.05(+0.82%)
Apr 13, 2017 6.060 6.150 5.970 6.090 496,663 +0.02(+0.33%)
Apr 12, 2017 6.130 6.176 6.010 6.070 576,368 -0.08(-1.30%)
Apr 11, 2017 6.170 6.246 6.075 6.150 579,251 -0.02(-0.32%)
Apr 10, 2017 6.250 6.320 6.130 6.170 469,427 -0.09(-1.44%)
Apr 07, 2017 6.030 6.260 5.980 6.260 650,871 +0.19(+3.13%)
Apr 06, 2017 6.030 6.150 5.980 6.070 591,046 +0.03(+0.50%)
Apr 05, 2017 6.210 6.275 6.020 6.040 714,219 -0.21(-3.36%)
Apr 04, 2017 6.360 6.400 6.220 6.250 574,250 -0.11(-1.73%)
Apr 03, 2017 6.630 6.720 6.350 6.360 821,956 -0.26(-3.93%)
Mar 31, 2017 6.550 6.660 6.420 6.620 790,750 +0.08(+1.22%)
Mar 30, 2017 6.570 6.610 6.450 6.540 724,478 -0.03(-0.46%)
Mar 29, 2017 6.440 6.605 6.350 6.570 902,017 +0.17(+2.66%)
Mar 28, 2017 6.270 6.500 6.150 6.400 1,354,146 +0.14(+2.24%)
Mar 27, 2017 5.950 6.280 5.920 6.260 721,118 +0.21(+3.47%)
Mar 24, 2017 5.960 6.070 5.920 6.050 631,471 +0.10(+1.68%)
Mar 23, 2017 5.920 6.070 5.870 5.950 580,326 +0.03(+0.51%)
Mar 22, 2017 5.900 6.050 5.830 5.920 810,480 +0.06(+1.02%)
Mar 21, 2017 6.100 6.200 5.850 5.860 1,427,880 -0.24(-3.93%)
Mar 20, 2017 6.100 6.140 6.000 6.100 806,533 -0.03(-0.49%)
Mar 17, 2017 6.100 6.220 6.035 6.130 1,196,379 -0.08(-1.29%)
Mar 16, 2017 6.550 6.590 6.050 6.210 2,419,804 -0.66(-9.61%)
Mar 15, 2017 6.610 6.880 6.600 6.870 765,753 +0.26(+3.93%)
Mar 14, 2017 6.660 6.730 6.600 6.610 537,791 -0.09(-1.34%)
Mar 13, 2017 6.690 6.765 6.610 6.700 449,137 +0.02(+0.30%)
Mar 10, 2017 6.660 6.730 6.560 6.680 552,193 +0.07(+1.06%)
Mar 09, 2017 6.630 6.700 6.500 6.610 634,598 -0.04(-0.60%)
Mar 08, 2017 6.660 6.819 6.610 6.650 919,081 +0.01(+0.15%)
Mar 07, 2017 6.820 6.860 6.610 6.640 824,473 -0.20(-2.92%)
Mar 06, 2017 6.880 6.989 6.815 6.840 442,358 -0.11(-1.58%)
Mar 03, 2017 6.880 6.980 6.810 6.950 480,272 +0.07(+1.02%)
Mar 02, 2017 7.050 7.145 6.850 6.880 547,466 -0.19(-2.69%)
Mar 01, 2017 7.150 7.230 7.040 7.070 681,379 +0.02(+0.28%)
Feb 28, 2017 7.140 7.170 6.920 7.050 836,433 -0.12(-1.67%)
Feb 27, 2017 6.820 7.180 6.720 7.170 1,304,408 +0.49(+7.34%)
Feb 24, 2017 6.890 6.910 6.553 6.680 896,286 -0.22(-3.19%)
Feb 23, 2017 6.860 7.220 6.810 6.900 1,264,414 +0.30(+4.55%)
Feb 22, 2017 6.770 6.800 6.600 6.600 484,738 -0.20(-2.94%)
Feb 21, 2017 6.960 6.990 6.790 6.800 638,224 -0.16(-2.30%)
Feb 17, 2017 6.960 6.960 6.960 0 -0.04(-0.57%)
Feb 16, 2017 7.050 7.160 6.870 7.000 850,032 -0.01(-0.14%)
Feb 15, 2017 6.850 7.020 6.780 7.010 595,256 +0.15(+2.19%)
Feb 14, 2017 6.790 6.940 6.690 6.860 690,757 +0.05(+0.73%)
Feb 13, 2017 6.710 6.890 6.460 6.810 1,463,453 +0.42(+6.57%)
Feb 10, 2017 6.500 6.587 6.380 6.390 444,692 -0.11(-1.69%)
Feb 09, 2017 6.390 6.520 6.260 6.500 531,991 +0.11(+1.72%)
Feb 08, 2017 6.350 6.460 6.210 6.390 689,816 +0.01(+0.16%)
Feb 07, 2017 6.500 6.550 6.355 6.380 497,934 -0.14(-2.15%)
Feb 06, 2017 6.660 6.720 6.430 6.520 772,741 -0.19(-2.83%)
Feb 03, 2017 6.650 6.730 6.560 6.710 571,737 +0.13(+1.98%)
Feb 02, 2017 6.590 6.710 6.460 6.580 599,008 +0.06(+0.92%)
Feb 01, 2017 6.650 6.690 6.450 6.520 824,982 -0.08(-1.21%)
Jan 31, 2017 6.100 6.630 6.020 6.600 1,044,344 +0.45(+7.32%)
Jan 30, 2017 6.330 6.330 6.090 6.150 569,991 -0.23(-3.61%)
Jan 27, 2017 6.220 6.390 6.170 6.380 342,908 +0.17(+2.74%)
Jan 26, 2017 6.360 6.430 6.190 6.210 517,423 -0.14(-2.20%)
Jan 25, 2017 6.250 6.410 6.220 6.350 606,276 +0.16(+2.58%)
Jan 24, 2017 6.050 6.200 5.850 6.190 990,453 +0.21(+3.51%)
Jan 23, 2017 6.280 6.290 5.900 5.980 1,647,972 -0.30(-4.78%)
Jan 20, 2017 6.560 6.590 6.265 6.280 1,137,209 -0.30(-4.56%)
Jan 19, 2017 6.730 6.760 6.560 6.580 500,087 -0.16(-2.37%)
Jan 18, 2017 6.700 6.765 6.600 6.740 555,743 +0.04(+0.60%)
Jan 17, 2017 6.870 6.900 6.610 6.700 1,310,523 -0.28(-4.01%)
Jan 13, 2017 6.980 6.980 6.980 0 -0.05(-0.71%)
Jan 12, 2017 6.980 7.150 6.880 7.030 803,253 -0.02(-0.28%)
Jan 11, 2017 7.180 7.240 6.950 7.050 1,053,990 -0.13(-1.81%)
Jan 10, 2017 7.240 7.260 7.040 7.180 565,929 -0.07(-0.97%)
Jan 09, 2017 7.320 7.370 7.080 7.250 776,396 -0.03(-0.41%)
Jan 06, 2017 7.350 7.450 7.265 7.280 542,737 -0.10(-1.36%)
Jan 05, 2017 7.330 7.440 7.240 7.380 663,655 +0.05(+0.68%)
Jan 04, 2017 7.030 7.370 6.970 7.330 1,186,968 +0.26(+3.68%)
Jan 03, 2017 6.970 7.120 6.840 7.070 814,957 +0.13(+1.87%)
Dec 30, 2016 6.940 6.940 6.940 0 +0.02(+0.29%)
Dec 29, 2016 7.020 7.110 6.900 6.920 704,946 -0.12(-1.70%)
Dec 28, 2016 7.190 7.210 6.990 7.040 700,283 -0.15(-2.09%)
Dec 27, 2016 7.400 7.460 7.180 7.190 528,658 -0.12(-1.64%)
Dec 23, 2016 7.310 7.310 7.310 0 +0.40(+5.79%)
Dec 22, 2016 7.070 7.130 6.870 6.910 1,072,444 -0.12(-1.71%)
Dec 21, 2016 7.180 7.640 7.020 7.030 2,729,588 +0.10(+1.44%)
Dec 20, 2016 7.010 7.170 6.850 6.930 986,180 -0.02(-0.29%)
Dec 19, 2016 6.890 7.260 6.885 6.950 986,695 +0.03(+0.43%)
Dec 16, 2016 6.950 6.975 6.860 6.920 2,330,915 -0.02(-0.29%)
Dec 15, 2016 6.950 6.990 6.850 6.940 809,690 +0.00(+0.00%)
Dec 14, 2016 7.000 7.190 6.845 6.940 1,110,085 -0.12(-1.70%)
Dec 13, 2016 7.080 7.220 7.000 7.060 813,359 +0.03(+0.43%)
Dec 12, 2016 7.060 7.110 6.860 7.030 714,989 -0.11(-1.54%)
Dec 09, 2016 7.180 7.380 7.100 7.140 702,857 +0.01(+0.14%)
Dec 08, 2016 6.950 7.140 6.820 7.130 881,229 +0.16(+2.30%)
Dec 07, 2016 7.170 7.250 6.970 6.970 1,100,087 -0.34(-4.65%)
Dec 06, 2016 7.220 7.320 7.010 7.310 854,652 +0.23(+3.25%)
Dec 05, 2016 7.020 7.250 6.890 7.080 1,089,259 +0.22(+3.21%)
Dec 02, 2016 6.820 7.090 6.780 6.860 918,054 +0.04(+0.59%)
Dec 01, 2016 7.070 7.300 6.790 6.820 1,311,195 -0.26(-3.67%)
Nov 30, 2016 7.150 7.410 7.080 7.080 1,025,034 -0.07(-0.98%)
Nov 29, 2016 7.150 7.350 7.010 7.150 1,783,158 +0.00(+0.00%)
Nov 28, 2016 7.580 7.640 7.130 7.150 1,394,490 -0.53(-6.90%)
Nov 25, 2016 7.730 7.730 7.530 7.680 572,142 -0.07(-0.90%)
Nov 23, 2016 7.750 7.750 7.750 0 -0.01(-0.13%)
Nov 22, 2016 7.930 8.010 7.710 7.760 812,940 -0.20(-2.51%)
Nov 21, 2016 7.900 7.980 7.790 7.960 694,015 -0.02(-0.25%)
Nov 18, 2016 8.010 8.050 7.830 7.980 771,825 -0.04(-0.50%)
Nov 17, 2016 7.810 8.100 7.750 8.020 665,212 +0.25(+3.22%)
Nov 16, 2016 7.890 8.119 7.760 7.770 773,675 -0.28(-3.48%)
Nov 15, 2016 8.350 8.370 7.830 8.050 1,018,179 -0.28(-3.36%)
Nov 14, 2016 8.160 8.420 7.900 8.330 1,507,818 +0.51(+6.52%)
Nov 11, 2016 7.780 7.940 7.530 7.820 1,313,879 +0.02(+0.26%)
Nov 10, 2016 7.530 7.890 7.440 7.800 1,563,360 +0.37(+4.98%)
Nov 09, 2016 6.400 7.530 6.350 7.430 2,456,107 +0.86(+13.09%)
Nov 08, 2016 6.520 6.710 6.490 6.570 967,574 +0.00(+0.00%)
Nov 07, 2016 6.540 6.600 6.440 6.570 1,031,968 +0.23(+3.63%)
Nov 04, 2016 5.980 6.345 5.980 6.340 1,061,140 +0.36(+6.02%)
Nov 03, 2016 6.410 6.500 5.980 5.980 2,021,379 -0.52(-8.00%)
Nov 02, 2016 6.500 6.610 6.470 6.500 783,105 -0.09(-1.37%)
Nov 01, 2016 6.500 6.650 6.400 6.590 882,695 +0.12(+1.85%)
Oct 31, 2016 6.430 6.430 6.379 6.470 673,422 +0.04(+0.62%)
Oct 28, 2016 6.390 6.530 6.300 6.430 879,557 +0.02(+0.31%)
Oct 27, 2016 6.880 6.880 6.340 6.410 1,640,366 -0.39(-5.74%)
Oct 26, 2016 6.810 6.960 6.680 6.800 1,213,202 -0.02(-0.29%)
Oct 25, 2016 7.020 7.153 6.800 6.820 1,409,947 -0.17(-2.43%)
Oct 24, 2016 6.950 7.380 6.600 6.990 3,711,302 -1.37(-16.39%)
Oct 21, 2016 8.320 8.470 8.250 8.360 412,081 -0.03(-0.36%)
Oct 20, 2016 8.180 8.400 8.150 8.390 557,533 +0.22(+2.69%)
Oct 19, 2016 8.270 8.300 8.130 8.170 465,625 -0.10(-1.21%)
Oct 18, 2016 8.200 8.350 8.160 8.270 791,016 +0.12(+1.47%)
Oct 17, 2016 8.520 8.540 7.970 8.150 1,310,243 -0.39(-4.57%)
Oct 14, 2016 8.840 8.909 8.540 8.540 874,793 -0.21(-2.40%)
Oct 13, 2016 8.810 8.940 8.700 8.750 738,281 -0.09(-1.02%)
Oct 12, 2016 9.100 9.270 8.810 8.840 908,790 -0.23(-2.54%)
Oct 11, 2016 9.400 9.479 8.990 9.070 1,060,944 -0.43(-4.53%)
Oct 10, 2016 9.320 9.520 9.320 9.500 868,319 +0.16(+1.71%)
Oct 07, 2016 9.370 9.485 9.270 9.340 623,107 -0.02(-0.21%)
Oct 06, 2016 9.310 9.490 9.300 9.360 691,873 -0.07(-0.74%)
Oct 05, 2016 9.480 9.550 9.345 9.430 607,100 +0.03(+0.32%)
Oct 04, 2016 9.620 9.650 9.330 9.400 771,391 -0.12(-1.26%)
Oct 03, 2016 9.270 9.530 9.210 9.520 609,418 +0.20(+2.15%)
Sep 30, 2016 9.280 9.460 9.150 9.320 841,081 +0.06(+0.65%)
Sep 29, 2016 9.480 9.570 9.260 9.260 896,169 -0.28(-2.94%)
Sep 28, 2016 9.570 9.690 9.380 9.540 885,654 -0.05(-0.52%)
Sep 27, 2016 9.510 9.680 9.450 9.590 775,927 +0.15(+1.59%)
Sep 26, 2016 9.410 9.640 9.410 9.440 628,592 -0.06(-0.63%)
Sep 23, 2016 9.670 9.790 9.490 9.500 772,585 -0.24(-2.46%)
Sep 22, 2016 9.800 9.850 9.620 9.740 854,834 -0.06(-0.61%)
Sep 21, 2016 9.380 9.840 9.100 9.800 2,611,816 +0.43(+4.59%)
Sep 20, 2016 9.300 9.500 9.210 9.370 985,055 +0.16(+1.74%)
Sep 19, 2016 9.260 9.430 9.140 9.210 873,497 -0.03(-0.32%)
Sep 16, 2016 9.420 9.530 9.160 9.240 1,488,491 -0.24(-2.53%)
Sep 15, 2016 9.500 9.580 9.280 9.480 1,036,498 +0.01(+0.11%)
Sep 14, 2016 9.300 9.480 9.190 9.470 1,546,357 +0.25(+2.71%)
Sep 13, 2016 9.240 9.300 8.960 9.220 1,471,741 -0.05(-0.54%)
Sep 12, 2016 8.500 9.280 8.460 9.270 2,590,367 +0.75(+8.80%)
Sep 09, 2016 8.810 8.819 8.510 8.520 1,299,400 -0.42(-4.70%)
Sep 08, 2016 9.050 9.060 8.870 8.940 672,897 -0.11(-1.22%)
Sep 07, 2016 8.880 9.090 8.870 9.050 631,102 +0.05(+0.56%)
Sep 06, 2016 9.120 9.182 8.866 9.000 969,069 -0.08(-0.88%)
Sep 02, 2016 9.150 9.080 9.080 9.080 605,800 -0.06(-0.66%)
Sep 01, 2016 9.120 9.270 9.010 9.140 1,007,882 -0.03(-0.33%)
Aug 31, 2016 9.420 9.480 9.090 9.170 1,189,137 -0.28(-2.96%)
Aug 30, 2016 9.540 9.620 9.330 9.450 1,633,690 +0.18(+1.94%)
Aug 29, 2016 9.190 9.550 9.120 9.270 2,829,207 +0.41(+4.63%)
Aug 26, 2016 8.710 8.890 8.660 8.860 987,231 +0.19(+2.19%)
Aug 25, 2016 8.630 8.900 8.500 8.670 1,493,576 +0.10(+1.17%)
Aug 24, 2016 9.140 9.238 8.500 8.570 1,636,132 -0.57(-6.24%)
Aug 23, 2016 9.100 9.370 9.050 9.140 959,153 +0.08(+0.88%)
Aug 22, 2016 8.680 9.110 8.520 9.060 1,567,098 +0.49(+5.72%)
Aug 19, 2016 8.630 8.662 8.500 8.570 750,191 -0.12(-1.38%)
Aug 18, 2016 8.580 8.750 8.510 8.690 729,645 +0.11(+1.28%)
Aug 17, 2016 8.750 8.831 8.528 8.580 918,410 -0.18(-2.05%)
Aug 16, 2016 8.840 8.960 8.750 8.760 763,105 -0.12(-1.35%)
Aug 15, 2016 8.950 9.120 8.860 8.880 885,669 -0.07(-0.78%)
Aug 12, 2016 8.910 9.050 8.830 8.950 613,904 -0.01(-0.11%)
Aug 11, 2016 8.850 9.070 8.640 8.960 1,127,707 +0.18(+2.05%)
Aug 10, 2016 9.070 9.100 8.740 8.780 1,380,187 -0.27(-2.98%)
Aug 09, 2016 9.050 9.090 8.520 9.050 2,034,963 -0.30(-3.21%)
Aug 08, 2016 9.900 9.950 9.120 9.350 2,159,243 -0.50(-5.08%)
Aug 05, 2016 9.750 9.890 9.600 9.850 1,550,156 +0.21(+2.18%)
Aug 04, 2016 9.830 9.940 9.600 9.640 1,474,841 +0.04(+0.42%)
Aug 03, 2016 9.610 9.740 9.150 9.600 3,055,231 -0.56(-5.51%)
Aug 02, 2016 10.76 11.00 9.920 10.16 2,825,975 -0.26(-2.50%)
Aug 01, 2016 10.20 10.50 10.07 10.42 2,513,141 +0.54(+5.47%)
Jul 29, 2016 9.540 9.930 9.430 9.880 1,487,852 +0.26(+2.70%)
Jul 28, 2016 9.690 9.840 9.510 9.620 595,130 -0.03(-0.31%)
Jul 27, 2016 9.740 9.800 9.435 9.650 1,200,224 +0.10(+1.05%)
Jul 26, 2016 9.240 9.740 9.170 9.550 1,869,471 +0.40(+4.37%)
Jul 25, 2016 9.150 9.400 9.030 9.150 683,494 +0.02(+0.22%)
Jul 22, 2016 9.130 9.250 9.000 9.130 553,698 +0.08(+0.88%)
Jul 21, 2016 9.260 9.400 9.010 9.050 752,462 -0.17(-1.84%)
Jul 20, 2016 8.850 9.300 8.810 9.220 1,234,579 +0.41(+4.65%)
Jul 19, 2016 9.030 9.190 8.790 8.810 1,073,315 -0.28(-3.08%)
Jul 18, 2016 8.970 9.110 8.830 9.090 672,774 +0.21(+2.36%)
Jul 15, 2016 8.830 8.910 8.650 8.880 665,270 +0.07(+0.79%)
Jul 14, 2016 8.810 9.000 8.550 8.810 1,009,743 +0.13(+1.50%)
Jul 13, 2016 9.080 9.180 8.680 8.680 1,345,816 -0.40(-4.41%)
Jul 12, 2016 9.210 9.250 9.050 9.080 768,366 -0.04(-0.44%)
Jul 11, 2016 9.150 9.370 9.110 9.120 898,938 +0.01(+0.11%)
Jul 08, 2016 8.940 9.280 9.080 9.110 1,444,806 +0.03(+0.33%)
Jul 07, 2016 9.200 9.230 8.950 9.080 1,085,057 -0.09(-0.98%)
Jul 05, 2016 9.300 9.300 9.068 9.170 875,420 -0.18(-1.93%)
Jul 01, 2016 9.160 9.350 9.350 9.350 1,245,800 +0.11(+1.19%)
Jun 30, 2016 9.540 9.540 9.120 9.240 1,331,331 -0.19(-2.01%)
Jun 29, 2016 9.590 9.600 9.040 9.430 2,260,106 +0.22(+2.39%)
Jun 28, 2016 8.450 9.267 8.450 9.210 2,190,074 +0.92(+11.10%)
Jun 27, 2016 9.030 9.050 8.245 8.290 2,918,634 -0.88(-9.60%)
Jun 24, 2016 9.110 9.490 9.030 9.170 2,744,479 -0.68(-6.90%)
Jun 23, 2016 10.26 10.32 9.545 9.850 3,237,473 -0.35(-3.43%)
Jun 22, 2016 10.93 11.00 10.13 10.20 3,451,076 -1.06(-9.41%)
Jun 21, 2016 11.48 11.62 11.25 11.26 3,736,269 +0.06(+0.54%)
Jun 20, 2016 10.80 11.25 10.65 11.20 2,873,570 +0.73(+6.97%)
Jun 17, 2016 10.80 10.87 10.45 10.47 1,898,919 -0.27(-2.51%)
Jun 16, 2016 10.59 10.75 10.35 10.74 946,222 +0.05(+0.47%)
Jun 15, 2016 10.35 10.84 10.31 10.69 1,325,174 +0.42(+4.09%)
Jun 14, 2016 10.15 10.45 9.950 10.27 1,020,771 +0.07(+0.69%)
Jun 13, 2016 10.52 10.76 10.17 10.20 1,283,218 -0.42(-3.95%)
Jun 10, 2016 10.97 11.00 10.25 10.62 1,695,863 -0.39(-3.54%)
Jun 09, 2016 11.14 11.55 11.00 11.01 1,643,398 -0.23(-2.05%)
Jun 08, 2016 11.05 11.27 11.01 11.24 1,108,201 +0.15(+1.35%)
Jun 07, 2016 11.29 11.32 11.08 11.09 924,033 -0.24(-2.12%)
Jun 06, 2016 11.12 11.33 10.95 11.33 1,101,393 +0.25(+2.26%)
Jun 03, 2016 11.35 11.49 11.00 11.08 1,527,248 -0.31(-2.72%)
Jun 02, 2016 11.29 11.49 11.20 11.39 1,230,524 +0.16(+1.42%)
Jun 01, 2016 11.13 11.59 11.13 11.23 2,454,937 -0.09(-0.80%)
May 31, 2016 10.67 11.35 10.67 11.32 2,289,364 +0.71(+6.69%)
May 27, 2016 10.65 10.61 10.61 10.61 1,684,200 -0.08(-0.75%)
May 26, 2016 11.24 11.26 10.66 10.69 1,318,083 -0.47(-4.21%)
May 25, 2016 11.20 11.50 11.08 11.16 1,881,202 +0.03(+0.27%)
May 24, 2016 11.18 11.18 10.84 11.13 2,054,037 +0.32(+2.96%)
May 23, 2016 10.79 11.14 10.62 10.81 2,193,653 +0.36(+3.44%)
May 20, 2016 10.12 10.59 10.00 10.45 1,681,605 +0.35(+3.47%)
May 19, 2016 10.34 10.40 9.980 10.10 952,626 -0.21(-2.04%)
May 18, 2016 10.22 10.60 10.08 10.31 1,680,790 +0.25(+2.49%)
May 17, 2016 9.910 10.29 9.750 10.06 1,181,622 +0.13(+1.31%)
May 16, 2016 9.700 10.20 9.650 9.930 1,581,576 +0.60(+6.43%)
May 13, 2016 9.360 9.600 9.250 9.330 1,110,024 -0.06(-0.64%)
May 12, 2016 9.410 9.630 9.130 9.390 1,308,589 -0.10(-1.05%)
May 11, 2016 9.410 9.780 9.240 9.490 1,024,354 +0.11(+1.17%)
May 10, 2016 9.750 9.780 9.150 9.380 1,100,503 -0.14(-1.47%)
May 09, 2016 9.730 9.990 9.370 9.520 2,210,857 +0.56(+6.25%)
May 06, 2016 8.890 9.140 8.750 8.960 1,200,720 -0.12(-1.32%)
May 05, 2016 9.550 9.630 8.800 9.080 2,389,035 -0.31(-3.30%)
May 04, 2016 10.33 10.49 9.360 9.390 2,710,980 -0.97(-9.36%)
May 03, 2016 10.75 10.90 10.36 10.36 1,316,421 -0.52(-4.78%)
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.