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, 2018 56.60 56.80 56.20 56.35 424,683 -0.05(-0.09%)
Jan 30, 2018 56.55 57.27 56.35 56.40 261,391 -0.60(-1.05%)
Jan 29, 2018 56.10 57.60 55.35 57.00 175,919 +0.50(+0.88%)
Jan 26, 2018 56.75 56.90 55.85 56.50 276,120 +0.05(+0.09%)
Jan 25, 2018 55.95 56.65 55.38 56.45 310,776 +0.65(+1.16%)
Jan 24, 2018 55.00 55.90 54.70 55.80 262,963 +1.05(+1.92%)
Jan 23, 2018 56.30 56.45 54.70 54.75 154,372 -1.60(-2.84%)
Jan 22, 2018 56.30 57.00 56.05 56.35 399,224 +0.05(+0.09%)
Jan 19, 2018 55.80 56.40 55.75 56.30 304,025 +0.30(+0.54%)
Jan 18, 2018 53.70 56.20 53.70 56.00 462,787 +2.30(+4.28%)
Jan 17, 2018 53.00 53.90 52.90 53.70 235,003 +0.70(+1.32%)
Jan 16, 2018 52.50 53.60 52.08 53.00 275,885 +1.35(+2.61%)
Jan 12, 2018 51.65 51.65 51.65 0 -0.15(-0.29%)
Jan 11, 2018 52.05 52.40 51.55 51.80 250,643 -0.30(-0.58%)
Jan 10, 2018 51.35 52.10 50.65 52.10 335,760 +0.55(+1.07%)
Jan 09, 2018 50.70 51.85 50.70 51.55 251,620 +1.20(+2.38%)
Jan 08, 2018 50.70 50.70 50.05 50.35 395,433 -0.35(-0.69%)
Jan 05, 2018 50.95 50.97 50.35 50.70 294,951 -0.10(-0.20%)
Jan 04, 2018 51.05 51.20 50.10 50.80 227,159 -0.25(-0.49%)
Jan 03, 2018 51.70 51.70 50.80 51.05 204,293 -0.50(-0.97%)
Jan 02, 2018 48.15 51.77 48.00 51.55 531,417 +3.55(+7.40%)
Dec 29, 2017 48.00 48.00 48.00 0 -0.60(-1.23%)
Dec 28, 2017 48.35 48.85 47.90 48.60 320,916 +0.35(+0.73%)
Dec 27, 2017 47.85 48.35 47.80 48.25 210,129 +0.50(+1.05%)
Dec 26, 2017 49.30 49.60 47.70 47.75 230,884 -1.55(-3.14%)
Dec 22, 2017 50.10 50.95 49.25 49.30 150,109 -0.80(-1.60%)
Dec 21, 2017 51.15 51.35 50.10 50.10 232,879 -0.90(-1.76%)
Dec 20, 2017 51.75 51.75 51.00 51.00 296,572 -0.55(-1.07%)
Dec 19, 2017 51.00 51.80 50.90 51.55 343,406 +0.55(+1.08%)
Dec 18, 2017 50.50 51.40 50.45 51.00 368,751 +0.55(+1.09%)
Dec 15, 2017 49.35 50.80 49.25 50.45 542,990 +1.50(+3.06%)
Dec 14, 2017 50.00 50.00 48.75 48.95 308,938 -0.95(-1.90%)
Dec 13, 2017 49.65 50.20 49.65 49.90 258,545 +0.20(+0.40%)
Dec 12, 2017 49.60 50.25 49.60 49.70 219,659 +0.05(+0.10%)
Dec 11, 2017 49.65 49.90 49.25 49.65 369,184 +0.00(+0.00%)
Dec 08, 2017 49.25 49.80 49.05 49.65 274,830 +0.00(+0.00%)
Dec 07, 2017 48.85 49.95 48.85 353,429 +0.00(+0.00%)
Dec 06, 2017 48.70 49.40 48.60 49.00 290,081 +0.10(+0.20%)
Dec 05, 2017 47.30 49.45 47.30 48.90 432,012 +1.80(+3.82%)
Dec 04, 2017 48.50 49.15 46.90 47.10 478,282 -1.10(-2.28%)
Dec 01, 2017 49.05 49.65 47.70 48.20 653,621 -0.65(-1.33%)
Nov 30, 2017 49.75 50.00 48.75 48.85 388,583 -0.70(-1.41%)
Nov 29, 2017 49.00 49.95 48.90 49.55 289,954 +0.65(+1.33%)
Nov 28, 2017 48.50 49.00 48.20 48.90 533,179 +0.35(+0.72%)
Nov 27, 2017 49.10 49.60 48.40 48.55 233,893 -0.30(-0.61%)
Nov 24, 2017 49.05 49.75 48.50 48.85 121,530 -0.20(-0.41%)
Nov 22, 2017 49.55 50.40 48.70 49.05 323,105 -0.50(-1.01%)
Nov 21, 2017 48.45 49.55 47.85 49.55 332,114 +1.45(+3.01%)
Nov 20, 2017 47.90 48.50 47.65 48.10 339,272 +0.00(+0.00%)
Nov 17, 2017 48.30 49.20 47.85 48.10 513,115 -0.20(-0.41%)
Nov 16, 2017 47.20 48.80 47.17 48.30 770,958 +0.95(+2.01%)
Nov 15, 2017 45.10 47.45 44.95 47.35 525,345 +1.85(+4.07%)
Nov 14, 2017 45.55 45.95 44.80 45.50 594,876 -0.40(-0.87%)
Nov 13, 2017 45.45 46.80 44.80 45.90 598,218 -0.45(-0.97%)
Nov 10, 2017 45.95 46.75 45.95 46.35 537,283 +0.25(+0.54%)
Nov 09, 2017 46.55 47.00 45.85 46.10 559,143 -0.40(-0.86%)
Nov 08, 2017 48.95 49.20 45.15 46.50 1,515,418 -2.95(-5.97%)
Nov 07, 2017 42.75 49.75 42.75 49.45 1,213,949 +6.80(+15.94%)
Nov 06, 2017 44.15 44.71 42.55 42.65 742,749 -1.50(-3.40%)
Nov 03, 2017 43.65 45.90 43.65 44.15 415,609 +0.65(+1.49%)
Nov 02, 2017 43.10 43.75 42.60 43.50 579,133 +0.60(+1.40%)
Nov 01, 2017 43.40 44.00 42.75 42.90 593,513 -0.35(-0.81%)
Oct 31, 2017 44.85 45.25 43.20 43.25 695,159 -1.95(-4.31%)
Oct 30, 2017 46.55 46.62 44.65 45.20 514,271 -1.55(-3.32%)
Oct 27, 2017 49.00 49.00 44.00 46.75 717,260 -2.15(-4.40%)
Oct 26, 2017 50.00 50.30 48.55 48.90 470,166 -1.10(-2.20%)
Oct 25, 2017 50.90 50.90 49.50 50.00 464,698 -0.95(-1.86%)
Oct 24, 2017 51.60 52.05 50.85 50.95 279,471 -0.75(-1.45%)
Oct 23, 2017 52.85 52.85 51.65 51.70 193,561 -0.85(-1.62%)
Oct 20, 2017 52.95 53.40 52.50 52.55 266,944 +0.00(+0.00%)
Oct 19, 2017 52.50 52.65 51.80 52.55 193,651 +0.05(+0.10%)
Oct 18, 2017 52.10 52.90 52.10 52.50 281,021 +0.70(+1.35%)
Oct 17, 2017 53.35 53.35 51.38 51.80 343,244 -1.65(-3.09%)
Oct 16, 2017 53.55 54.25 53.35 53.45 250,722 -0.25(-0.47%)
Oct 13, 2017 53.55 54.15 53.35 53.70 244,651 +0.20(+0.37%)
Oct 12, 2017 53.80 54.15 53.40 53.50 258,923 -0.30(-0.56%)
Oct 11, 2017 54.05 54.35 53.25 53.80 296,948 -0.55(-1.01%)
Oct 10, 2017 54.10 54.75 53.95 54.35 349,676 +0.25(+0.46%)
Oct 09, 2017 56.15 56.30 53.85 54.10 358,937 -2.20(-3.91%)
Oct 06, 2017 55.90 56.55 55.45 56.30 172,891 +0.30(+0.54%)
Oct 05, 2017 55.40 57.30 55.35 56.00 334,345 +0.65(+1.17%)
Oct 04, 2017 55.25 55.70 54.80 55.35 303,610 +0.25(+0.45%)
Oct 03, 2017 55.20 55.50 54.30 55.10 441,535 +0.10(+0.18%)
Oct 02, 2017 55.25 55.35 54.45 55.00 532,034 +0.00(+0.00%)
Sep 29, 2017 54.90 55.25 53.95 55.00 266,645 +0.15(+0.27%)
Sep 28, 2017 55.40 55.65 54.05 54.85 306,073 -0.60(-1.08%)
Sep 27, 2017 54.65 56.10 54.10 55.45 288,849 +1.00(+1.84%)
Sep 26, 2017 54.40 55.10 53.95 54.45 309,807 +0.20(+0.37%)
Sep 25, 2017 54.20 54.65 53.70 54.25 153,112 +0.20(+0.37%)
Sep 22, 2017 53.55 54.25 53.25 54.05 122,251 +0.60(+1.12%)
Sep 21, 2017 53.55 53.65 53.00 53.45 132,986 +0.00(+0.00%)
Sep 20, 2017 53.65 53.80 53.15 53.45 206,518 -0.25(-0.47%)
Sep 19, 2017 54.05 54.40 53.55 53.70 208,879 -0.30(-0.56%)
Sep 18, 2017 53.55 54.05 53.00 54.00 494,787 +0.40(+0.75%)
Sep 15, 2017 53.00 53.70 52.35 53.60 414,177 +0.90(+1.71%)
Sep 14, 2017 51.10 52.90 50.90 52.70 521,107 +1.60(+3.13%)
Sep 13, 2017 50.95 51.30 50.65 51.10 408,935 +0.05(+0.10%)
Sep 12, 2017 50.65 51.40 50.20 51.05 452,854 +0.60(+1.19%)
Sep 11, 2017 50.30 50.90 50.05 50.45 373,486 +0.45(+0.90%)
Sep 08, 2017 49.85 50.15 48.70 50.00 476,208 +0.05(+0.10%)
Sep 07, 2017 51.35 51.53 49.75 49.95 283,988 -1.35(-2.63%)
Sep 06, 2017 51.75 52.40 50.50 51.30 409,895 -0.20(-0.39%)
Sep 05, 2017 52.10 52.65 51.25 51.50 238,557 -0.60(-1.15%)
Sep 01, 2017 52.25 52.25 50.95 52.10 220,672 +0.00(+0.00%)
Aug 31, 2017 52.40 52.69 51.95 52.10 211,947 -0.10(-0.19%)
Aug 30, 2017 51.35 52.55 51.35 52.20 203,428 +0.85(+1.66%)
Aug 29, 2017 49.75 51.35 49.40 51.35 384,290 +1.40(+2.80%)
Aug 28, 2017 49.95 50.80 49.35 49.95 467,414 +0.10(+0.20%)
Aug 25, 2017 52.20 52.25 49.80 49.85 355,637 -2.10(-4.04%)
Aug 24, 2017 52.10 52.40 51.90 51.95 82,016 +0.20(+0.39%)
Aug 23, 2017 51.55 51.95 51.30 51.75 178,143 +0.00(+0.00%)
Aug 22, 2017 51.55 52.15 51.50 51.75 140,316 +0.30(+0.58%)
Aug 21, 2017 51.45 51.75 51.05 51.45 214,962 +0.05(+0.10%)
Aug 18, 2017 51.55 51.90 51.20 51.40 196,401 -0.60(-1.15%)
Aug 17, 2017 53.25 53.80 51.95 52.00 134,577 -1.45(-2.71%)
Aug 16, 2017 53.25 54.12 53.02 53.45 177,758 +0.30(+0.56%)
Aug 15, 2017 53.35 53.85 52.75 53.15 295,078 -0.30(-0.56%)
Aug 14, 2017 52.95 54.00 52.60 53.45 300,636 +0.65(+1.23%)
Aug 11, 2017 52.85 53.80 52.50 52.80 191,728 -0.45(-0.85%)
Aug 10, 2017 52.40 53.75 52.05 53.25 204,210 +0.65(+1.24%)
Aug 09, 2017 54.70 55.45 52.25 52.60 342,009 -2.30(-4.19%)
Aug 08, 2017 54.85 57.70 54.80 54.90 397,483 +0.05(+0.09%)
Aug 07, 2017 58.60 59.90 54.75 54.85 828,074 -3.65(-6.24%)
Aug 04, 2017 60.70 60.70 56.70 58.50 1,285,934 -3.30(-5.34%)
Aug 03, 2017 62.00 62.30 61.20 61.80 579,298 -0.15(-0.24%)
Aug 02, 2017 61.70 62.30 60.75 61.95 291,299 +0.30(+0.49%)
Aug 01, 2017 61.20 62.10 60.50 61.65 247,665 +0.65(+1.07%)
Jul 31, 2017 60.25 61.15 59.65 61.00 336,727 +0.90(+1.50%)
Jul 28, 2017 59.55 60.25 58.70 60.10 216,051 +0.45(+0.75%)
Jul 27, 2017 59.15 60.20 58.50 59.65 223,146 +0.65(+1.10%)
Jul 26, 2017 59.20 59.50 58.80 59.00 194,982 -0.10(-0.17%)
Jul 25, 2017 59.70 60.55 59.00 59.10 233,430 -0.35(-0.59%)
Jul 24, 2017 58.80 59.55 58.25 59.45 176,300 +0.55(+0.93%)
Jul 21, 2017 59.25 59.70 58.80 58.90 187,570 +0.05(+0.08%)
Jul 20, 2017 58.95 58.25 58.85 172,143 +0.30(+0.51%)
Jul 19, 2017 58.15 58.84 58.09 58.55 114,218 +0.50(+0.86%)
Jul 18, 2017 58.20 58.60 57.90 58.05 115,665 -0.40(-0.68%)
Jul 17, 2017 58.25 58.60 57.90 58.45 163,357 +0.40(+0.69%)
Jul 14, 2017 58.00 58.30 57.50 58.05 198,574 +0.10(+0.17%)
Jul 13, 2017 58.10 58.20 57.55 57.95 151,179 -0.15(-0.26%)
Jul 12, 2017 58.25 59.00 57.65 58.10 139,815 +0.25(+0.43%)
Jul 11, 2017 57.70 58.15 57.30 57.85 195,104 +0.20(+0.35%)
Jul 10, 2017 57.85 58.30 57.20 57.65 127,036 -0.60(-1.03%)
Jul 07, 2017 56.75 58.40 56.65 58.25 182,731 +1.80(+3.19%)
Jul 06, 2017 57.45 57.65 56.05 56.45 274,577 -1.55(-2.67%)
Jul 05, 2017 59.70 59.80 57.40 58.00 284,691 -1.85(-3.09%)
Jul 03, 2017 59.90 60.05 59.40 59.85 102,859 +0.10(+0.17%)
Jun 30, 2017 59.95 60.15 59.45 59.75 270,663 -0.20(-0.33%)
Jun 29, 2017 60.35 60.40 59.00 59.95 235,555 -0.45(-0.75%)
Jun 28, 2017 60.05 60.45 59.55 60.40 222,139 +0.80(+1.34%)
Jun 27, 2017 60.50 60.60 59.45 59.60 227,045 -0.95(-1.57%)
Jun 26, 2017 60.65 61.30 59.97 60.55 152,523 +0.15(+0.25%)
Jun 23, 2017 60.90 61.70 60.10 60.40 378,701 -0.50(-0.82%)
Jun 22, 2017 59.30 61.05 59.05 60.90 271,722 +1.65(+2.78%)
Jun 21, 2017 59.35 60.35 59.00 59.25 479,042 -0.15(-0.25%)
Jun 20, 2017 59.00 59.80 58.90 59.40 256,101 +0.30(+0.51%)
Jun 19, 2017 57.65 59.30 56.70 59.10 263,624 +1.70(+2.96%)
Jun 16, 2017 56.80 58.00 56.75 57.40 236,470 +0.05(+0.09%)
Jun 15, 2017 57.00 58.55 56.65 57.35 197,667 -0.35(-0.61%)
Jun 14, 2017 57.30 58.35 57.25 57.70 188,008 +0.30(+0.52%)
Jun 13, 2017 57.95 58.10 57.09 57.40 175,590 -0.55(-0.95%)
Jun 12, 2017 57.60 58.60 57.30 57.95 282,935 +0.15(+0.26%)
Jun 09, 2017 57.10 58.45 57.10 57.80 292,628 +0.55(+0.96%)
Jun 08, 2017 56.95 57.80 56.90 57.25 182,387 +0.50(+0.88%)
Jun 07, 2017 55.85 57.00 55.75 56.75 234,125 +0.85(+1.52%)
Jun 06, 2017 55.15 56.55 55.15 55.90 208,147 +0.45(+0.81%)
Jun 05, 2017 55.80 56.25 55.30 55.45 195,874 -0.45(-0.81%)
Jun 02, 2017 55.05 56.30 54.65 55.90 233,227 +1.05(+1.91%)
Jun 01, 2017 53.95 55.15 53.30 54.85 204,560 +1.05(+1.95%)
May 31, 2017 54.25 54.65 53.05 53.80 242,100 -0.40(-0.74%)
May 30, 2017 53.40 55.02 53.40 54.20 351,538 +0.70(+1.31%)
May 26, 2017 53.55 54.15 53.20 53.50 156,660 +0.00(+0.00%)
May 25, 2017 53.60 53.90 53.15 53.50 315,759 -0.10(-0.19%)
May 24, 2017 52.70 53.70 52.50 53.60 251,108 +1.00(+1.90%)
May 23, 2017 52.25 52.90 51.65 52.60 220,386 +0.35(+0.67%)
May 22, 2017 52.25 52.85 51.75 52.25 244,319 +0.10(+0.19%)
May 19, 2017 51.50 52.60 51.50 52.15 264,042 +0.65(+1.26%)
May 18, 2017 52.45 53.00 51.50 51.50 188,301 -1.05(-2.00%)
May 17, 2017 54.60 53.90 52.50 52.55 219,489 -2.05(-3.75%)
May 16, 2017 54.15 54.60 53.40 54.60 222,417 +0.45(+0.83%)
May 15, 2017 51.35 54.40 51.35 54.15 335,785 +2.75(+5.35%)
May 12, 2017 52.50 52.50 51.40 51.40 226,251 -1.00(-1.91%)
May 11, 2017 52.50 53.00 51.60 52.40 299,230 -0.30(-0.57%)
May 10, 2017 53.40 53.40 52.60 52.70 266,019 -0.75(-1.40%)
May 09, 2017 53.55 53.60 52.60 53.45 409,446 -0.05(-0.09%)
May 08, 2017 55.95 56.30 53.30 53.50 565,409 -2.55(-4.55%)
May 05, 2017 56.55 56.80 55.50 56.05 356,395 +0.00(+0.00%)
May 04, 2017 62.95 62.95 55.70 56.05 605,110 -0.40(-0.71%)
May 03, 2017 56.50 57.40 56.10 56.45 308,602 -0.20(-0.35%)
May 02, 2017 58.40 58.40 56.35 56.65 391,265 -1.50(-2.58%)
May 01, 2017 59.70 59.90 57.50 58.15 344,787 -1.20(-2.02%)
Apr 28, 2017 58.80 59.65 58.30 59.35 257,393 +0.75(+1.28%)
Apr 27, 2017 58.70 59.35 58.60 58.60 326,394 -0.20(-0.34%)
Apr 26, 2017 56.85 59.45 56.85 58.80 417,061 +2.00(+3.52%)
Apr 25, 2017 56.70 57.65 56.20 56.80 388,646 +0.55(+0.98%)
Apr 24, 2017 56.65 57.10 55.80 56.25 422,504 +0.35(+0.63%)
Apr 21, 2017 57.00 57.27 55.80 55.90 274,260 -1.25(-2.19%)
Apr 20, 2017 57.30 57.65 56.75 57.15 218,905 +0.20(+0.35%)
Apr 19, 2017 55.70 57.15 55.65 56.95 207,277 +1.30(+2.34%)
Apr 18, 2017 55.25 55.85 54.70 55.65 183,979 +0.25(+0.45%)
Apr 17, 2017 55.20 55.65 55.05 55.40 207,314 +0.40(+0.73%)
Apr 13, 2017 55.40 55.58 54.90 55.00 172,542 -0.40(-0.72%)
Apr 12, 2017 56.95 56.95 55.40 55.40 192,866 -1.40(-2.46%)
Apr 11, 2017 56.40 57.60 56.30 56.80 212,908 +0.30(+0.53%)
Apr 10, 2017 56.70 57.05 56.00 56.50 256,689 -0.25(-0.44%)
Apr 07, 2017 56.20 57.05 56.15 56.75 208,732 +0.25(+0.44%)
Apr 06, 2017 56.35 56.75 55.70 56.50 329,497 +0.25(+0.44%)
Apr 05, 2017 55.55 56.65 55.50 56.25 472,514 +0.90(+1.63%)
Apr 04, 2017 54.80 55.45 54.45 55.35 348,805 +0.55(+1.00%)
Apr 03, 2017 55.00 55.35 54.20 54.80 544,659 -0.25(-0.45%)
Mar 31, 2017 53.00 55.60 53.00 55.05 529,362 +1.95(+3.67%)
Mar 30, 2017 52.10 53.35 51.55 53.10 332,373 +1.05(+2.02%)
Mar 29, 2017 51.25 52.15 51.00 52.05 367,822 +0.65(+1.26%)
Mar 28, 2017 50.40 51.55 50.20 51.40 237,778 +0.80(+1.58%)
Mar 27, 2017 50.05 50.75 49.95 50.60 180,802 +0.15(+0.30%)
Mar 24, 2017 51.00 51.10 50.02 50.45 236,213 -0.45(-0.88%)
Mar 23, 2017 50.70 51.50 50.05 50.90 312,598 +0.00(+0.00%)
Mar 22, 2017 50.30 50.92 50.15 50.90 247,849 +0.65(+1.29%)
Mar 21, 2017 51.15 51.55 50.20 50.25 384,355 -0.65(-1.28%)
Mar 20, 2017 51.35 51.60 50.75 50.90 293,322 -0.40(-0.78%)
Mar 17, 2017 50.05 51.40 50.00 51.30 486,757 +1.25(+2.50%)
Mar 16, 2017 50.65 50.75 49.90 50.05 240,636 -0.70(-1.38%)
Mar 15, 2017 49.90 51.05 49.40 50.75 367,813 +1.00(+2.01%)
Mar 14, 2017 50.55 50.83 49.55 49.75 327,751 -0.90(-1.78%)
Mar 13, 2017 50.60 50.85 50.15 50.65 298,651 +0.05(+0.10%)
Mar 10, 2017 51.25 51.35 49.85 50.60 546,294 -0.50(-0.98%)
Mar 09, 2017 52.35 52.65 51.00 51.10 418,356 -1.25(-2.39%)
Mar 08, 2017 52.55 53.05 52.08 52.35 396,548 -0.15(-0.29%)
Mar 07, 2017 53.10 53.95 52.45 52.50 281,023 -0.84(-1.57%)
Mar 06, 2017 54.60 54.80 53.30 53.34 340,861 -1.66(-3.02%)
Mar 03, 2017 55.15 55.50 54.55 55.00 292,695 -0.30(-0.54%)
Mar 02, 2017 56.20 56.45 55.05 55.30 305,974 -1.10(-1.95%)
Mar 01, 2017 56.95 57.10 56.35 56.40 430,765 +0.05(+0.09%)
Feb 28, 2017 57.10 57.40 55.95 56.35 530,247 -1.05(-1.83%)
Feb 27, 2017 55.90 57.45 55.67 57.40 443,862 +1.50(+2.68%)
Feb 24, 2017 55.05 55.95 55.05 55.90 194,110 +0.30(+0.54%)
Feb 23, 2017 54.65 55.85 54.65 55.60 514,113 +0.90(+1.65%)
Feb 22, 2017 54.90 54.90 54.35 54.70 226,598 -0.20(-0.36%)
Feb 21, 2017 54.40 55.11 53.60 54.90 388,424 +0.55(+1.01%)
Feb 17, 2017 54.35 54.35 54.35 0 +0.05(+0.09%)
Feb 16, 2017 52.85 54.35 52.75 54.30 455,657 +1.55(+2.94%)
Feb 15, 2017 52.65 52.75 51.85 52.75 171,099 +0.10(+0.19%)
Feb 14, 2017 51.85 52.95 51.50 52.65 249,155 +0.55(+1.06%)
Feb 13, 2017 52.55 52.80 51.70 52.10 353,078 -0.40(-0.76%)
Feb 10, 2017 51.70 53.40 51.45 52.50 406,792 +1.10(+2.14%)
Feb 09, 2017 52.00 52.60 51.35 51.40 355,997 -0.35(-0.68%)
Feb 08, 2017 53.75 53.75 51.35 51.75 581,623 -3.05(-5.57%)
Feb 07, 2017 56.30 56.30 54.60 54.80 464,216 -1.50(-2.66%)
Feb 06, 2017 58.30 58.90 55.70 56.30 831,384 -1.95(-3.35%)
Feb 03, 2017 54.75 62.50 54.75 58.25 1,811,548 +7.25(+14.22%)
Feb 02, 2017 51.65 51.95 50.35 51.00 685,433 -0.65(-1.26%)
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.