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 (%)
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%)
Feb 02, 2015 22.56 23.30 22.37 23.19 252,383 +0.76(+3.39%)
Jan 30, 2015 22.61 22.74 22.34 22.43 229,172 -0.44(-1.92%)
Jan 29, 2015 22.45 22.96 21.95 22.87 192,903 +0.40(+1.78%)
Jan 28, 2015 22.25 22.92 22.07 22.47 184,221 +0.25(+1.13%)
Jan 27, 2015 22.22 22.47 21.96 22.22 129,042 -0.29(-1.29%)
Jan 26, 2015 22.65 22.72 22.18 22.51 119,785 -0.26(-1.14%)
Jan 23, 2015 22.50 23.04 22.45 22.77 163,586 +0.27(+1.20%)
Jan 22, 2015 22.05 22.55 21.61 22.50 112,782 +0.56(+2.55%)
Jan 21, 2015 21.79 22.22 21.53 21.94 185,976 +0.02(+0.09%)
Jan 20, 2015 22.30 22.32 21.72 21.92 143,723 -0.44(-1.97%)
Jan 16, 2015 21.92 22.37 21.92 22.36 158,916 +0.29(+1.31%)
Jan 15, 2015 22.37 22.50 21.91 22.07 171,438 -0.37(-1.65%)
Jan 14, 2015 21.82 22.57 21.82 22.44 129,827 +0.31(+1.40%)
Jan 13, 2015 22.30 22.46 21.91 22.13 290,694 -0.07(-0.32%)
Jan 12, 2015 22.35 22.56 22.10 22.20 260,982 +0.07(+0.32%)
Jan 09, 2015 22.19 22.45 22.01 22.13 163,766 -0.14(-0.63%)
Jan 08, 2015 21.88 22.42 21.66 22.27 322,800 +0.73(+3.39%)
Jan 07, 2015 21.50 21.74 21.29 21.54 217,716 +0.20(+0.94%)
Jan 06, 2015 21.51 21.66 21.29 21.34 174,250 -0.18(-0.84%)
Jan 05, 2015 21.69 21.69 21.27 21.52 156,579 -0.06(-0.28%)
Jan 02, 2015 21.76 22.08 21.25 21.58 183,756 -0.04(-0.19%)
Dec 31, 2014 21.89 21.62 21.62 21.62 230,900 -0.16(-0.73%)
Dec 30, 2014 21.41 21.80 21.14 21.78 230,933 +0.09(+0.41%)
Dec 29, 2014 21.74 21.88 21.57 21.69 112,003 -0.10(-0.46%)
Dec 26, 2014 21.70 21.94 21.63 21.79 99,886 +0.17(+0.79%)
Dec 24, 2014 21.42 21.62 21.62 21.62 99,900 +0.37(+1.74%)
Dec 23, 2014 21.64 21.64 21.12 21.25 233,855 -0.21(-0.98%)
Dec 22, 2014 23.14 23.41 21.26 21.46 525,850 -1.54(-6.70%)
Dec 19, 2014 23.42 23.53 22.92 23.00 341,497 -0.53(-2.25%)
Dec 18, 2014 23.62 23.62 23.40 23.53 136,298 +0.30(+1.29%)
Dec 17, 2014 23.34 23.53 22.90 23.23 383,695 -0.12(-0.51%)
Dec 16, 2014 23.25 24.10 23.08 23.35 160,989 +0.01(+0.04%)
Dec 15, 2014 23.70 23.93 22.90 23.34 225,070 -0.32(-1.35%)
Dec 12, 2014 23.13 23.94 22.75 23.66 156,076 +0.24(+1.02%)
Dec 11, 2014 23.49 24.35 23.37 23.42 107,842 +0.06(+0.26%)
Dec 10, 2014 24.08 24.18 23.33 23.36 134,004 -0.76(-3.15%)
Dec 09, 2014 23.25 24.45 23.15 24.12 216,392 +0.59(+2.51%)
Dec 08, 2014 23.49 23.99 23.44 23.53 194,006 +0.02(+0.09%)
Dec 05, 2014 22.69 23.78 22.69 23.51 198,297 +0.83(+3.66%)
Dec 04, 2014 22.99 23.19 22.47 22.68 290,422 -0.40(-1.73%)
Dec 03, 2014 22.94 23.25 22.64 23.08 169,920 +0.04(+0.17%)
Dec 02, 2014 23.08 23.26 22.82 23.04 99,795 +0.09(+0.39%)
Dec 01, 2014 22.75 23.15 22.46 22.95 140,892 +0.20(+0.88%)
Nov 28, 2014 23.18 23.41 22.75 22.75 67,784 -0.42(-1.81%)
Nov 26, 2014 23.22 23.17 23.17 23.17 200,300 -0.10(-0.43%)
Nov 25, 2014 23.12 23.49 23.08 23.27 131,556 +0.18(+0.78%)
Nov 24, 2014 22.85 23.18 22.76 23.09 164,326 +0.35(+1.54%)
Nov 21, 2014 23.20 23.41 22.61 22.74 145,325 -0.19(-0.83%)
Nov 20, 2014 22.72 23.10 22.43 22.93 133,129 +0.21(+0.92%)
Nov 19, 2014 22.68 22.99 22.32 22.72 131,728 -0.01(-0.04%)
Nov 18, 2014 22.90 23.04 22.68 22.73 222,999 -0.13(-0.57%)
Nov 17, 2014 23.23 23.45 22.83 22.86 150,547 -0.31(-1.34%)
Nov 14, 2014 23.39 23.57 23.01 23.17 179,974 -0.19(-0.81%)
Nov 13, 2014 24.02 24.14 23.13 23.36 253,055 -0.66(-2.75%)
Nov 12, 2014 23.51 24.09 23.00 24.02 218,866 +0.51(+2.17%)
Nov 11, 2014 22.99 23.65 22.96 23.51 177,465 +0.55(+2.40%)
Nov 10, 2014 22.71 23.30 22.65 22.96 323,189 +0.30(+1.32%)
Nov 07, 2014 23.40 23.45 22.58 22.66 343,112 -0.82(-3.49%)
Nov 06, 2014 23.00 23.50 22.84 23.48 324,292 +0.55(+2.40%)
Nov 05, 2014 22.91 23.14 22.69 22.93 411,613 +0.20(+0.88%)
Nov 04, 2014 22.27 22.85 22.26 22.73 341,800 +0.47(+2.11%)
Nov 03, 2014 21.12 22.31 21.12 22.26 462,111 +1.18(+5.60%)
Oct 31, 2014 21.35 21.51 20.96 21.08 523,668 +0.22(+1.05%)
Oct 30, 2014 19.39 20.94 19.14 20.86 518,000 +1.13(+5.73%)
Oct 29, 2014 19.84 20.00 19.27 19.73 654,045 -0.15(-0.75%)
Oct 28, 2014 18.62 20.00 18.51 19.88 498,227 +1.34(+7.23%)
Oct 27, 2014 18.11 18.64 18.07 18.54 319,111 +0.47(+2.60%)
Oct 24, 2014 18.17 18.23 17.90 18.07 180,976 -0.03(-0.17%)
Oct 23, 2014 18.00 18.29 17.85 18.10 220,790 +0.31(+1.74%)
Oct 22, 2014 17.91 17.93 17.69 17.79 221,124 -0.09(-0.50%)
Oct 21, 2014 17.90 17.93 17.58 17.88 192,749 +0.14(+0.79%)
Oct 20, 2014 17.41 17.80 17.40 17.74 195,408 +0.34(+1.95%)
Oct 17, 2014 18.13 18.13 17.35 17.40 355,134 -0.53(-2.96%)
Oct 16, 2014 16.63 17.96 16.61 17.93 343,225 +1.02(+6.03%)
Oct 15, 2014 16.17 16.94 15.76 16.91 401,201 +0.58(+3.55%)
Oct 14, 2014 17.42 17.52 16.31 16.33 336,172 -0.88(-5.11%)
Oct 13, 2014 18.42 18.72 17.18 17.21 584,718 -1.26(-6.82%)
Oct 10, 2014 18.00 18.88 18.00 18.47 264,400 +0.38(+2.10%)
Oct 09, 2014 18.53 18.56 18.14 18.09 319,053 -0.48(-2.58%)
Oct 08, 2014 17.99 18.61 17.99 18.57 207,911 +0.64(+3.57%)
Oct 07, 2014 17.91 18.24 17.77 17.93 142,276 -0.12(-0.66%)
Oct 06, 2014 17.32 18.20 17.32 18.05 382,228 +0.86(+5.00%)
Oct 03, 2014 17.75 17.75 17.12 17.19 603,099 -0.30(-1.72%)
Oct 02, 2014 17.98 18.31 17.49 17.49 352,915 -0.49(-2.73%)
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.