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 (%)
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%)
Oct 01, 2014 18.73 18.82 17.97 17.98 361,159 -0.70(-3.75%)
Sep 30, 2014 19.10 19.34 18.65 18.68 728,504 -0.41(-2.15%)
Sep 29, 2014 18.84 19.17 18.79 19.09 216,787 +0.04(+0.21%)
Sep 26, 2014 19.21 19.29 18.94 19.05 205,352 -0.11(-0.57%)
Sep 25, 2014 19.70 19.74 19.07 19.16 189,509 -0.54(-2.74%)
Sep 24, 2014 19.73 19.83 19.52 19.70 267,502 +0.08(+0.41%)
Sep 23, 2014 20.18 20.18 19.60 19.62 254,512 -0.61(-3.02%)
Sep 22, 2014 20.79 20.84 19.74 20.23 305,335 -0.58(-2.79%)
Sep 19, 2014 22.23 22.25 20.67 20.81 389,927 -1.48(-6.64%)
Sep 18, 2014 22.27 22.58 22.06 22.29 164,381 +0.12(+0.54%)
Sep 17, 2014 22.67 22.70 22.13 22.17 102,199 -0.39(-1.73%)
Sep 16, 2014 22.26 22.70 22.02 22.56 136,181 +0.26(+1.17%)
Sep 15, 2014 22.42 22.47 22.18 22.30 112,451 -0.16(-0.71%)
Sep 12, 2014 22.61 22.61 22.35 22.46 140,915 -0.11(-0.49%)
Sep 11, 2014 22.39 22.66 22.24 22.57 154,563 +0.11(+0.49%)
Sep 10, 2014 22.33 22.58 22.17 22.46 106,846 +0.21(+0.94%)
Sep 09, 2014 22.65 22.65 22.18 22.25 126,431 -0.40(-1.77%)
Sep 08, 2014 22.36 22.67 22.17 22.65 258,907 +0.30(+1.34%)
Sep 05, 2014 22.08 22.37 21.96 22.35 170,523 +0.23(+1.04%)
Sep 04, 2014 22.06 22.22 21.62 22.12 238,771 +0.06(+0.27%)
Sep 03, 2014 22.21 22.24 21.88 22.06 332,501 -0.01(-0.05%)
Sep 02, 2014 21.87 22.25 21.66 22.07 370,985 +0.15(+0.68%)
Aug 29, 2014 21.46 21.92 21.92 21.92 275,000 +0.55(+2.57%)
Aug 28, 2014 21.39 21.52 21.18 21.37 109,659 -0.05(-0.23%)
Aug 27, 2014 21.43 21.55 21.29 21.42 273,290 +0.02(+0.09%)
Aug 26, 2014 21.64 21.67 21.34 21.40 365,445 -0.21(-0.97%)
Aug 25, 2014 21.50 21.80 21.38 21.61 141,433 +0.15(+0.70%)
Aug 22, 2014 21.66 21.68 21.37 21.46 89,750 -0.22(-1.01%)
Aug 21, 2014 21.48 21.75 21.20 21.68 147,629 +0.15(+0.70%)
Aug 20, 2014 21.68 21.79 21.38 21.53 110,906 -0.29(-1.33%)
Aug 19, 2014 21.70 22.03 21.42 21.82 178,203 +0.12(+0.55%)
Aug 18, 2014 21.60 21.76 21.43 21.70 165,895 +0.20(+0.93%)
Aug 15, 2014 21.77 21.78 21.40 21.50 229,098 -0.14(-0.65%)
Aug 14, 2014 21.70 21.74 21.61 21.64 154,433 -0.06(-0.28%)
Aug 13, 2014 21.08 21.85 21.08 21.70 294,935 +0.80(+3.83%)
Aug 12, 2014 21.42 21.45 20.77 20.90 401,774 -0.57(-2.65%)
Aug 11, 2014 21.78 21.97 21.33 21.47 414,690 -0.30(-1.38%)
Aug 08, 2014 21.66 22.02 21.59 21.77 293,627 -0.38(-1.72%)
Aug 07, 2014 22.59 22.59 21.97 22.15 217,360 -0.30(-1.34%)
Aug 06, 2014 22.45 22.53 22.29 22.45 230,868 -0.22(-0.97%)
Aug 05, 2014 22.46 22.70 22.19 22.67 570,598 +0.12(+0.53%)
Aug 04, 2014 22.82 22.94 22.14 22.55 376,620 -0.05(-0.22%)
Aug 01, 2014 23.88 23.88 22.06 22.60 693,543 +1.53(+7.26%)
Jul 31, 2014 21.60 21.60 20.94 21.07 241,255 -0.55(-2.54%)
Jul 30, 2014 22.05 22.05 21.58 21.62 143,222 -0.28(-1.28%)
Jul 29, 2014 21.93 22.05 21.63 21.90 142,249 -0.03(-0.14%)
Jul 28, 2014 22.05 22.07 21.67 21.93 120,362 -0.15(-0.68%)
Jul 25, 2014 21.50 22.10 21.38 22.08 225,766 +0.35(+1.61%)
Jul 24, 2014 21.90 21.99 21.48 21.73 106,540 -0.14(-0.64%)
Jul 23, 2014 21.83 21.89 21.29 21.87 131,376 +0.27(+1.25%)
Jul 22, 2014 20.77 21.64 20.63 21.60 155,252 +0.96(+4.65%)
Jul 21, 2014 20.44 20.89 20.10 20.64 202,396 +0.13(+0.63%)
Jul 18, 2014 20.21 20.66 20.06 20.51 182,150 +0.26(+1.28%)
Jul 17, 2014 20.54 20.94 20.18 20.25 301,856 -0.32(-1.56%)
Jul 16, 2014 21.08 21.28 20.54 20.57 176,915 -0.39(-1.86%)
Jul 15, 2014 21.91 22.10 20.96 20.96 193,594 -0.99(-4.51%)
Jul 14, 2014 21.90 22.55 21.81 21.95 188,550 +0.25(+1.15%)
Jul 11, 2014 21.79 21.84 21.41 21.70 108,016 -0.13(-0.60%)
Jul 10, 2014 21.14 22.08 20.96 21.83 215,818 +0.30(+1.39%)
Jul 09, 2014 21.19 21.67 21.05 21.53 131,270 +0.44(+2.09%)
Jul 08, 2014 21.15 21.38 20.86 21.09 260,788 -0.16(-0.75%)
Jul 07, 2014 21.76 21.76 21.17 21.25 146,598 -0.57(-2.61%)
Jul 03, 2014 21.73 21.82 21.82 21.82 50,500 +0.18(+0.83%)
Jul 02, 2014 21.25 21.79 21.25 21.64 87,821 +0.39(+1.84%)
Jul 01, 2014 20.70 21.38 20.64 21.25 189,240 +0.55(+2.66%)
Jun 30, 2014 20.42 20.82 20.26 20.70 290,626 +0.29(+1.42%)
Jun 27, 2014 20.52 20.71 20.30 20.41 555,775 -0.24(-1.16%)
Jun 26, 2014 20.86 20.98 20.52 20.65 124,257 -0.30(-1.43%)
Jun 25, 2014 20.84 21.12 20.77 20.95 187,385 -0.06(-0.29%)
Jun 24, 2014 21.22 21.49 20.95 21.01 139,114 -0.16(-0.76%)
Jun 23, 2014 21.13 21.31 20.93 21.17 120,325 +0.17(+0.81%)
Jun 20, 2014 21.14 21.14 20.89 21.00 240,007 +0.01(+0.05%)
Jun 19, 2014 21.15 21.15 20.84 20.99 122,836 -0.13(-0.62%)
Jun 18, 2014 20.69 21.29 20.52 21.12 303,658 +0.41(+1.98%)
Jun 17, 2014 20.42 20.77 20.17 20.71 136,468 +0.39(+1.92%)
Jun 16, 2014 20.23 20.44 20.05 20.32 169,420 -0.03(-0.15%)
Jun 13, 2014 20.43 20.43 20.11 20.35 115,403 +0.08(+0.39%)
Jun 12, 2014 20.38 20.58 19.98 20.27 167,164 -0.11(-0.54%)
Jun 11, 2014 20.90 21.07 20.35 20.38 165,430 -0.61(-2.91%)
Jun 10, 2014 21.35 21.37 20.80 20.99 117,944 -0.59(-2.73%)
Jun 06, 2014 21.40 21.67 21.19 21.58 154,952 +0.33(+1.55%)
Jun 05, 2014 20.78 21.48 20.75 21.25 123,206 +0.38(+1.82%)
Jun 04, 2014 20.80 21.16 20.45 20.87 207,780 +0.05(+0.24%)
Jun 03, 2014 21.02 21.02 20.22 20.82 250,088 -0.36(-1.70%)
Jun 02, 2014 21.49 21.50 21.03 21.18 137,628 -0.31(-1.44%)
May 30, 2014 21.77 21.85 21.13 21.49 178,645 -0.18(-0.83%)
May 29, 2014 21.66 21.82 21.52 21.67 255,974 +0.15(+0.70%)
May 28, 2014 21.64 21.71 20.93 21.52 243,689 -0.29(-1.33%)
May 27, 2014 20.93 21.83 20.75 21.81 350,393 +0.91(+4.35%)
May 23, 2014 20.80 20.90 20.90 20.90 200,900 +0.28(+1.36%)
May 22, 2014 20.25 20.68 20.25 20.62 247,397 +0.42(+2.08%)
May 21, 2014 19.90 20.25 19.57 20.20 274,304 +0.35(+1.76%)
May 20, 2014 19.99 20.11 19.55 19.85 303,712 -0.25(-1.24%)
May 19, 2014 19.48 20.12 19.30 20.10 179,546 +0.62(+3.18%)
May 16, 2014 19.33 19.57 19.12 19.48 208,156 +0.09(+0.46%)
May 15, 2014 19.02 19.52 18.90 19.39 216,532 +0.30(+1.57%)
May 14, 2014 19.05 19.31 18.75 19.09 201,506 +0.05(+0.26%)
May 13, 2014 18.86 19.23 18.69 19.04 191,765 +0.15(+0.79%)
May 12, 2014 18.05 19.01 18.02 18.89 223,358 +0.90(+5.00%)
May 09, 2014 17.55 18.03 17.43 17.99 153,952 +0.44(+2.51%)
May 08, 2014 17.73 18.22 17.47 17.55 169,938 -0.29(-1.63%)
May 07, 2014 17.98 18.06 17.52 17.84 256,886 -0.10(-0.56%)
May 06, 2014 18.05 18.49 17.90 17.94 324,291 -0.27(-1.48%)
May 05, 2014 19.04 19.22 18.20 18.21 376,777 -1.02(-5.30%)
May 02, 2014 19.35 19.48 17.36 19.23 1,099,726 -1.45(-7.01%)
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.