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 (%)
Aug 31, 2016 43.02 43.27 42.46 42.83 358,547 -0.57(-1.31%)
Aug 30, 2016 43.02 43.79 43.01 43.40 434,636 +0.19(+0.44%)
Aug 29, 2016 44.00 44.49 42.57 43.21 931,813 -0.81(-1.84%)
Aug 26, 2016 43.97 44.49 43.51 44.02 233,793 +0.15(+0.34%)
Aug 25, 2016 44.10 45.03 43.54 43.87 368,177 -0.25(-0.57%)
Aug 24, 2016 44.53 45.13 43.85 44.12 621,139 -0.37(-0.83%)
Aug 23, 2016 44.34 44.97 44.01 44.49 884,803 +0.19(+0.43%)
Aug 22, 2016 44.36 44.77 43.74 44.30 386,844 -0.06(-0.14%)
Aug 19, 2016 45.54 45.98 43.94 44.36 647,804 -1.22(-2.68%)
Aug 18, 2016 45.41 45.90 45.19 45.58 270,201 +0.17(+0.37%)
Aug 17, 2016 46.43 46.60 45.37 45.41 388,880 -0.82(-1.77%)
Aug 16, 2016 47.33 47.81 46.18 46.23 199,755 -1.08(-2.28%)
Aug 15, 2016 46.79 47.36 46.78 47.31 177,356 +0.46(+0.98%)
Aug 12, 2016 47.43 47.53 46.11 46.85 193,056 -0.49(-1.04%)
Aug 11, 2016 46.70 48.15 46.70 47.34 242,853 +0.70(+1.50%)
Aug 10, 2016 47.74 47.75 46.18 46.64 269,023 -1.09(-2.28%)
Aug 09, 2016 47.70 48.15 47.55 47.73 163,520 +0.13(+0.27%)
Aug 08, 2016 48.20 48.29 47.60 47.60 248,760 -0.60(-1.24%)
Aug 05, 2016 48.24 48.91 47.87 48.20 254,180 +0.18(+0.37%)
Aug 04, 2016 48.02 48.95 47.96 48.02 335,268 +0.24(+0.50%)
Aug 03, 2016 48.25 48.45 47.62 47.78 426,369 -0.71(-1.46%)
Aug 02, 2016 50.14 50.15 47.36 48.49 674,321 -1.96(-3.89%)
Aug 01, 2016 52.50 52.91 50.07 50.45 646,853 -1.96(-3.74%)
Jul 29, 2016 53.68 54.11 52.18 52.41 518,219 -1.31(-2.44%)
Jul 28, 2016 52.00 54.49 52.00 53.72 606,587 +1.85(+3.57%)
Jul 27, 2016 49.89 51.89 49.89 51.87 843,725 +2.14(+4.30%)
Jul 26, 2016 55.95 55.95 49.70 49.73 1,435,024 -6.50(-11.56%)
Jul 25, 2016 56.94 57.08 55.95 56.23 480,862 -1.35(-2.34%)
Jul 22, 2016 58.82 58.82 57.39 57.58 386,319 -1.27(-2.16%)
Jul 21, 2016 59.03 59.41 58.30 58.85 217,890 +0.00(+0.00%)
Jul 20, 2016 58.14 59.29 58.14 58.85 294,902 +0.97(+1.68%)
Jul 19, 2016 57.84 58.57 57.39 57.88 210,274 -0.18(-0.31%)
Jul 18, 2016 57.73 58.19 57.35 58.06 316,404 +0.32(+0.55%)
Jul 15, 2016 58.25 58.60 57.35 57.74 301,305 -0.26(-0.45%)
Jul 14, 2016 58.25 58.71 57.31 58.00 408,890 +0.74(+1.29%)
Jul 13, 2016 57.22 57.55 57.02 57.26 391,664 +0.26(+0.46%)
Jul 12, 2016 55.29 57.12 55.29 57.00 388,875 +1.99(+3.62%)
Jul 11, 2016 54.30 55.30 54.15 55.01 283,824 +0.85(+1.57%)
Jul 08, 2016 53.71 54.44 53.13 54.16 290,051 +1.03(+1.94%)
Jul 07, 2016 53.04 53.50 52.61 53.13 238,300 +0.09(+0.17%)
Jul 06, 2016 52.13 53.08 52.00 53.04 230,787 +0.91(+1.75%)
Jul 05, 2016 51.50 52.38 51.24 52.13 241,483 +0.38(+0.73%)
Jul 01, 2016 51.87 51.75 51.75 51.75 387,200 +0.02(+0.04%)
Jun 30, 2016 50.72 51.74 50.29 51.73 768,619 +0.98(+1.93%)
Jun 29, 2016 51.00 51.89 50.67 50.75 398,147 +0.18(+0.36%)
Jun 28, 2016 49.22 50.73 48.86 50.57 427,072 +1.93(+3.97%)
Jun 27, 2016 48.61 49.53 48.05 48.64 553,733 -0.20(-0.41%)
Jun 24, 2016 46.95 49.23 46.75 48.84 526,052 -0.67(-1.35%)
Jun 23, 2016 48.58 49.74 48.13 49.51 249,042 +1.34(+2.78%)
Jun 22, 2016 47.96 49.33 47.53 48.17 229,239 +0.23(+0.48%)
Jun 21, 2016 49.14 49.24 47.59 47.94 336,748 -1.20(-2.44%)
Jun 20, 2016 47.16 49.50 47.15 49.14 498,953 +2.39(+5.11%)
Jun 17, 2016 48.19 48.39 46.70 46.75 427,904 -1.45(-3.01%)
Jun 16, 2016 49.60 49.90 47.34 48.20 476,594 -1.61(-3.23%)
Jun 15, 2016 50.07 50.76 49.81 49.81 253,307 -0.25(-0.50%)
Jun 14, 2016 49.91 50.78 49.52 50.06 328,018 -0.07(-0.14%)
Jun 13, 2016 50.42 51.27 49.57 50.13 296,365 -0.65(-1.28%)
Jun 10, 2016 51.47 51.57 50.55 50.78 256,330 -1.50(-2.87%)
Jun 09, 2016 52.69 53.13 51.52 52.28 282,994 -0.62(-1.17%)
Jun 08, 2016 51.85 52.99 51.55 52.90 299,716 +1.06(+2.04%)
Jun 07, 2016 51.24 52.08 51.00 51.84 233,533 +0.33(+0.64%)
Jun 06, 2016 50.92 51.93 50.24 51.51 264,480 +0.71(+1.40%)
Jun 03, 2016 51.15 51.49 50.02 50.80 226,494 -0.43(-0.84%)
Jun 02, 2016 51.02 51.81 50.46 51.23 308,010 +0.06(+0.12%)
Jun 01, 2016 48.88 51.55 48.60 51.17 607,747 +2.26(+4.62%)
May 31, 2016 48.81 49.31 48.27 48.91 383,825 +0.23(+0.47%)
May 27, 2016 48.73 48.68 48.68 48.68 250,000 -0.10(-0.21%)
May 26, 2016 49.94 50.01 48.20 48.78 280,253 -1.12(-2.24%)
May 25, 2016 49.57 50.14 48.79 49.90 425,702 +0.64(+1.30%)
May 24, 2016 48.36 49.35 47.87 49.26 307,822 +1.06(+2.20%)
May 23, 2016 47.80 49.19 47.80 48.20 249,002 +0.33(+0.69%)
May 20, 2016 47.24 48.71 46.84 47.87 279,918 +0.95(+2.02%)
May 19, 2016 47.46 47.60 46.53 46.92 270,956 -0.71(-1.49%)
May 18, 2016 46.40 47.90 45.70 47.63 258,415 +0.88(+1.88%)
May 17, 2016 47.88 48.57 46.50 46.75 284,194 -1.27(-2.64%)
May 16, 2016 47.65 48.34 47.18 48.02 288,242 +0.57(+1.20%)
May 13, 2016 47.10 47.86 46.89 47.45 260,682 +0.35(+0.74%)
May 12, 2016 47.48 47.68 46.64 47.10 441,983 -0.16(-0.34%)
May 11, 2016 48.66 49.38 47.24 47.26 363,919 -1.59(-3.25%)
May 10, 2016 49.82 49.94 48.35 48.85 464,876 -0.50(-1.01%)
May 09, 2016 48.49 49.88 48.49 49.35 439,955 +0.86(+1.77%)
May 06, 2016 48.61 48.99 47.17 48.49 409,464 -0.39(-0.80%)
May 05, 2016 48.63 49.28 47.82 48.88 334,043 +0.19(+0.39%)
May 04, 2016 48.91 49.49 48.36 48.69 345,642 -0.66(-1.34%)
May 03, 2016 48.67 49.57 48.58 49.35 671,454 +0.14(+0.28%)
May 02, 2016 49.45 51.16 48.21 49.21 890,222 +0.97(+2.01%)
Apr 29, 2016 47.25 49.16 45.13 48.24 1,001,163 +3.77(+8.48%)
Apr 28, 2016 44.62 45.36 44.13 44.47 359,661 -0.35(-0.78%)
Apr 27, 2016 44.91 45.12 44.08 44.82 275,709 -0.28(-0.62%)
Apr 26, 2016 45.57 45.57 44.20 45.10 295,162 -0.44(-0.97%)
Apr 25, 2016 45.21 45.67 44.86 45.54 354,910 +0.04(+0.09%)
Apr 22, 2016 45.55 45.94 44.68 45.50 335,713 +0.03(+0.07%)
Apr 21, 2016 44.99 45.77 44.55 45.47 275,719 +0.48(+1.07%)
Apr 20, 2016 44.35 45.12 43.67 44.99 307,920 +0.58(+1.31%)
Apr 19, 2016 44.36 44.47 43.14 44.41 277,719 -0.05(-0.11%)
Apr 18, 2016 43.20 44.90 42.80 44.46 298,240 +1.28(+2.96%)
Apr 15, 2016 43.87 43.98 42.59 43.18 310,041 -0.82(-1.86%)
Apr 14, 2016 44.31 44.57 43.09 44.00 297,553 -0.28(-0.63%)
Apr 13, 2016 42.81 44.40 42.62 44.28 280,252 +1.73(+4.07%)
Apr 12, 2016 42.55 43.21 41.90 42.55 196,356 -0.16(-0.37%)
Apr 11, 2016 43.36 43.36 42.24 42.71 421,478 -0.56(-1.29%)
Apr 08, 2016 44.40 44.55 43.02 43.27 488,125 -0.85(-1.93%)
Apr 07, 2016 45.01 45.45 43.81 44.12 506,887 -1.14(-2.52%)
Apr 06, 2016 43.09 45.50 43.05 45.26 372,181 +2.21(+5.13%)
Apr 05, 2016 44.00 44.14 42.66 43.05 548,015 -1.41(-3.17%)
Apr 04, 2016 46.91 46.93 44.44 44.46 938,207 -2.38(-5.08%)
Apr 01, 2016 43.73 46.87 43.21 46.84 707,933 +2.84(+6.45%)
Mar 31, 2016 44.11 44.28 43.65 44.00 775,555 +0.00(+0.00%)
Mar 30, 2016 44.54 45.40 43.94 44.00 416,435 -0.57(-1.28%)
Mar 29, 2016 42.02 45.08 41.37 44.57 454,351 +2.46(+5.84%)
Mar 28, 2016 42.65 43.55 41.82 42.11 462,450 -0.57(-1.34%)
Mar 24, 2016 41.51 42.68 42.68 42.68 382,800 +1.07(+2.57%)
Mar 23, 2016 41.92 42.47 41.34 41.61 422,865 -0.33(-0.79%)
Mar 22, 2016 40.87 42.16 40.83 41.94 209,868 +0.84(+2.04%)
Mar 21, 2016 40.95 41.23 40.60 41.10 270,718 +0.36(+0.88%)
Mar 18, 2016 41.69 41.92 40.25 40.74 487,162 -0.74(-1.78%)
Mar 17, 2016 40.92 41.76 40.03 41.48 403,039 +0.75(+1.84%)
Mar 16, 2016 40.15 41.65 40.01 40.73 395,832 +0.33(+0.82%)
Mar 15, 2016 41.05 41.24 39.94 40.40 302,706 -1.02(-2.46%)
Mar 14, 2016 41.58 41.90 40.94 41.42 321,007 -0.30(-0.72%)
Mar 11, 2016 41.40 42.00 40.91 41.72 260,133 +0.58(+1.41%)
Mar 10, 2016 41.70 42.81 40.64 41.14 227,154 -0.40(-0.96%)
Mar 09, 2016 41.69 41.70 40.90 41.54 392,784 -0.05(-0.12%)
Mar 08, 2016 42.05 42.61 41.20 41.59 454,293 -0.76(-1.79%)
Mar 07, 2016 40.53 42.52 40.16 42.35 484,828 +1.41(+3.44%)
Mar 04, 2016 41.28 41.59 40.39 40.94 498,567 -0.26(-0.63%)
Mar 03, 2016 41.05 41.33 40.08 41.20 439,273 +0.07(+0.17%)
Mar 02, 2016 39.46 41.35 39.24 41.13 465,401 +1.68(+4.26%)
Mar 01, 2016 38.76 40.58 38.65 39.45 509,904 +0.88(+2.28%)
Feb 29, 2016 38.70 39.41 38.38 38.57 491,377 -0.22(-0.57%)
Feb 26, 2016 38.45 39.27 38.08 38.79 280,042 +0.62(+1.62%)
Feb 25, 2016 38.54 38.73 37.60 38.17 309,461 -0.22(-0.57%)
Feb 24, 2016 37.77 38.50 37.01 38.39 282,493 +0.21(+0.55%)
Feb 23, 2016 37.91 38.57 37.81 38.18 341,994 -0.24(-0.62%)
Feb 22, 2016 38.69 39.46 38.18 38.42 583,987 +0.03(+0.08%)
Feb 19, 2016 37.84 38.48 36.95 38.39 439,971 +0.50(+1.32%)
Feb 18, 2016 37.71 38.25 37.23 37.89 542,337 +0.15(+0.40%)
Feb 17, 2016 37.19 37.82 36.24 37.74 422,504 +0.78(+2.11%)
Feb 16, 2016 36.94 37.48 36.35 36.96 560,945 +0.43(+1.18%)
Feb 12, 2016 37.34 36.53 36.53 36.53 792,100 +0.03(+0.08%)
Feb 11, 2016 34.97 36.95 34.63 36.50 925,615 +0.15(+0.41%)
Feb 10, 2016 37.73 38.49 36.07 36.35 1,053,000 -1.20(-3.20%)
Feb 09, 2016 35.30 38.93 34.35 37.55 1,856,659 +4.85(+14.83%)
Feb 08, 2016 30.81 32.74 29.50 32.70 1,124,155 +1.58(+5.08%)
Feb 05, 2016 33.90 33.96 30.82 31.12 576,859 -2.97(-8.71%)
Feb 04, 2016 34.09 34.54 33.21 34.09 500,122 -0.09(-0.26%)
Feb 03, 2016 34.18 34.62 32.89 34.18 568,801 +0.09(+0.26%)
Feb 02, 2016 35.00 35.31 33.90 34.09 514,851 -1.20(-3.40%)
Feb 01, 2016 34.48 36.00 34.20 35.29 694,808 +0.65(+1.88%)
Jan 29, 2016 33.99 35.13 33.97 34.64 616,810 +0.72(+2.12%)
Jan 28, 2016 35.25 35.40 33.43 33.92 844,917 -0.96(-2.75%)
Jan 27, 2016 37.83 38.08 34.45 34.88 683,462 -3.09(-8.14%)
Jan 26, 2016 37.78 38.42 37.01 37.97 543,918 +0.25(+0.66%)
Jan 25, 2016 37.86 38.44 37.54 37.72 570,878 -0.34(-0.89%)
Jan 22, 2016 38.18 38.80 37.51 38.06 622,443 +0.57(+1.52%)
Jan 21, 2016 38.98 39.23 37.34 37.49 533,935 -1.44(-3.70%)
Jan 20, 2016 39.17 39.94 37.82 38.93 1,212,045 -0.94(-2.36%)
Jan 19, 2016 42.46 42.73 39.23 39.87 606,091 -1.94(-4.64%)
Jan 15, 2016 40.78 41.81 41.81 41.81 796,300 -0.50(-1.18%)
Jan 14, 2016 40.89 42.96 39.91 42.31 661,626 +1.57(+3.85%)
Jan 13, 2016 41.29 42.37 40.07 40.74 502,179 -0.55(-1.33%)
Jan 12, 2016 41.25 42.39 40.00 41.29 430,863 +0.33(+0.81%)
Jan 11, 2016 42.40 42.49 40.00 40.96 488,045 -1.00(-2.38%)
Jan 08, 2016 43.08 43.47 41.83 41.96 544,301 -0.72(-1.69%)
Jan 07, 2016 42.91 43.57 42.34 42.68 385,577 -1.33(-3.02%)
Jan 06, 2016 43.27 44.06 42.84 44.01 688,843 +0.33(+0.76%)
Jan 05, 2016 44.72 45.02 43.54 43.68 354,483 -0.73(-1.64%)
Jan 04, 2016 45.16 45.75 43.78 44.41 580,443 -2.68(-5.69%)
Dec 31, 2015 47.32 47.09 47.09 47.09 300,600 -0.43(-0.90%)
Dec 30, 2015 48.30 48.59 47.52 47.52 233,258 -0.80(-1.66%)
Dec 29, 2015 48.18 48.55 47.82 48.32 267,375 +0.61(+1.28%)
Dec 28, 2015 48.07 48.25 46.49 47.71 341,184 -0.70(-1.45%)
Dec 24, 2015 48.74 48.41 48.41 48.41 211,600 -0.28(-0.58%)
Dec 23, 2015 49.06 49.21 48.08 48.69 318,794 -0.02(-0.04%)
Dec 22, 2015 50.84 50.84 48.32 48.71 396,855 -1.86(-3.68%)
Dec 21, 2015 49.59 51.05 49.50 50.57 329,080 +1.35(+2.74%)
Dec 18, 2015 50.68 51.65 49.06 49.22 1,136,214 -1.74(-3.41%)
Dec 17, 2015 51.87 52.23 50.42 50.96 285,602 -0.49(-0.95%)
Dec 16, 2015 52.49 52.50 50.30 51.45 387,572 -0.69(-1.32%)
Dec 15, 2015 51.62 52.41 51.05 52.14 315,065 +1.17(+2.30%)
Dec 14, 2015 51.56 51.56 49.58 50.97 413,813 -0.42(-0.82%)
Dec 11, 2015 51.20 51.85 51.04 51.39 396,673 -0.69(-1.32%)
Dec 10, 2015 51.30 52.45 51.07 52.08 264,514 +0.68(+1.32%)
Dec 09, 2015 51.43 51.92 51.02 51.40 416,582 -0.38(-0.73%)
Dec 08, 2015 50.07 52.01 49.51 51.78 293,283 +1.14(+2.25%)
Dec 07, 2015 52.27 52.50 50.08 50.64 584,647 -1.92(-3.65%)
Dec 04, 2015 50.71 52.75 50.25 52.56 358,792 +1.87(+3.69%)
Dec 03, 2015 53.41 53.66 49.92 50.69 450,928 -2.45(-4.61%)
Dec 02, 2015 52.99 54.40 52.94 53.14 351,129 +0.17(+0.32%)
Dec 01, 2015 53.99 54.31 52.65 52.97 354,960 -0.66(-1.23%)
Nov 30, 2015 54.19 55.60 52.63 53.63 865,552 +0.00(+0.00%)
Nov 27, 2015 52.78 54.31 52.23 53.63 205,758 +0.85(+1.61%)
Nov 25, 2015 51.10 52.78 52.78 52.78 480,500 +1.73(+3.39%)
Nov 24, 2015 50.27 51.11 49.65 51.05 320,305 +0.46(+0.91%)
Nov 23, 2015 50.25 51.30 49.62 50.59 262,604 +0.41(+0.82%)
Nov 20, 2015 49.22 50.59 48.98 50.18 211,814 +1.20(+2.45%)
Nov 19, 2015 50.46 50.59 48.62 48.98 230,282 -1.46(-2.89%)
Nov 18, 2015 49.45 50.59 48.65 50.44 421,303 +1.33(+2.71%)
Nov 17, 2015 48.49 49.73 47.66 49.11 339,109 +0.77(+1.59%)
Nov 16, 2015 48.81 49.49 47.04 48.34 440,342 -0.63(-1.29%)
Nov 13, 2015 47.96 49.49 47.70 48.97 345,048 +0.65(+1.35%)
Nov 12, 2015 48.35 49.27 47.72 48.32 287,057 -0.15(-0.31%)
Nov 11, 2015 50.21 50.44 48.39 48.47 279,987 -1.55(-3.10%)
Nov 10, 2015 49.83 50.35 48.76 50.02 338,199 +0.18(+0.36%)
Nov 09, 2015 52.17 52.35 49.05 49.84 597,785 -2.51(-4.79%)
Nov 06, 2015 51.01 52.59 50.63 52.35 390,393 +1.37(+2.69%)
Nov 05, 2015 50.10 51.65 49.90 50.98 422,796 +0.59(+1.17%)
Nov 04, 2015 50.38 51.57 49.51 50.39 348,363 +0.02(+0.04%)
Nov 03, 2015 47.54 50.54 47.37 50.37 955,013 +3.08(+6.51%)
Nov 02, 2015 46.17 47.99 45.83 47.29 455,058 +1.32(+2.87%)
Oct 30, 2015 45.75 46.84 45.34 45.97 333,199 +0.14(+0.31%)
Oct 29, 2015 46.78 47.20 45.65 45.83 448,819 -1.20(-2.55%)
Oct 28, 2015 44.76 47.08 44.09 47.03 740,688 +2.33(+5.21%)
Oct 27, 2015 43.81 44.73 43.77 44.70 452,421 +0.81(+1.85%)
Oct 26, 2015 43.22 44.33 42.69 43.89 249,132 +0.31(+0.71%)
Oct 23, 2015 41.56 43.83 41.19 43.58 362,857 +2.53(+6.16%)
Oct 22, 2015 40.60 41.21 39.45 41.05 436,584 +0.62(+1.53%)
Oct 21, 2015 42.63 43.01 39.70 40.43 666,702 -1.92(-4.53%)
Oct 20, 2015 43.93 43.94 41.83 42.35 325,568 -1.59(-3.62%)
Oct 19, 2015 44.53 44.83 43.25 43.94 302,802 -0.93(-2.07%)
Oct 16, 2015 44.36 45.05 44.01 44.87 442,089 +0.77(+1.75%)
Oct 15, 2015 43.11 44.13 42.73 44.10 477,837 +0.98(+2.27%)
Oct 14, 2015 43.41 43.83 42.19 43.12 585,170 -0.30(-0.69%)
Oct 13, 2015 43.50 44.72 43.19 43.42 355,804 -0.47(-1.07%)
Oct 12, 2015 43.49 44.92 43.24 43.89 345,472 +0.66(+1.53%)
Oct 09, 2015 43.40 44.12 42.62 43.23 356,884 -0.03(-0.07%)
Oct 08, 2015 43.16 43.63 41.79 43.26 540,689 -0.08(-0.18%)
Oct 07, 2015 44.84 44.94 42.70 43.34 598,129 -1.29(-2.89%)
Oct 06, 2015 44.38 45.40 43.43 44.63 722,277 +0.14(+0.31%)
Oct 05, 2015 44.05 46.09 44.05 44.49 701,685 +1.12(+2.58%)
Oct 02, 2015 39.72 43.50 39.51 43.37 632,793 +2.99(+7.40%)
Oct 01, 2015 39.70 40.90 39.21 40.38 463,810 +0.70(+1.76%)
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%)
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.