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 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%)
Feb 01, 2017 52.55 53.25 51.25 51.65 444,881 -0.80(-1.53%)
Jan 31, 2017 50.90 52.85 50.85 52.45 420,573 +1.45(+2.84%)
Jan 30, 2017 52.80 52.80 50.95 51.00 313,574 -2.30(-4.32%)
Jan 27, 2017 52.90 53.70 52.85 53.30 179,463 +0.50(+0.95%)
Jan 26, 2017 54.35 54.45 52.60 52.80 266,791 -1.65(-3.03%)
Jan 25, 2017 53.70 54.95 53.70 54.45 203,262 +1.10(+2.06%)
Jan 24, 2017 52.80 53.50 51.95 53.35 261,195 +0.51(+0.97%)
Jan 23, 2017 54.05 54.15 52.50 52.84 273,594 -1.20(-2.22%)
Jan 20, 2017 54.05 54.85 53.45 54.04 329,404 +0.04(+0.07%)
Jan 19, 2017 54.70 54.85 53.70 54.00 164,039 -0.75(-1.37%)
Jan 18, 2017 54.35 54.75 54.05 54.75 123,156 +0.70(+1.30%)
Jan 17, 2017 55.65 55.65 53.85 54.05 154,390 -1.80(-3.22%)
Jan 13, 2017 55.85 55.85 55.85 0 +0.65(+1.18%)
Jan 12, 2017 55.70 56.00 54.81 55.20 152,039 -0.90(-1.60%)
Jan 11, 2017 55.80 57.05 55.38 56.10 204,243 +0.10(+0.18%)
Jan 10, 2017 56.10 57.10 55.25 56.00 205,819 -0.05(-0.09%)
Jan 09, 2017 56.75 57.40 55.05 56.05 350,112 -0.70(-1.23%)
Jan 06, 2017 56.15 57.25 56.05 56.75 241,306 +0.75(+1.34%)
Jan 05, 2017 55.95 56.95 55.95 56.00 285,136 +0.25(+0.45%)
Jan 04, 2017 53.70 56.25 53.50 55.75 435,345 +2.35(+4.40%)
Jan 03, 2017 54.60 55.00 53.38 53.40 239,733 -0.55(-1.02%)
Dec 30, 2016 53.95 53.95 53.95 0 +0.40(+0.75%)
Dec 29, 2016 53.70 54.75 53.20 53.55 210,143 -0.10(-0.19%)
Dec 28, 2016 54.75 55.25 53.60 53.65 220,359 -1.20(-2.19%)
Dec 27, 2016 54.25 55.50 53.65 54.85 214,088 +0.70(+1.29%)
Dec 23, 2016 54.15 54.15 54.15 0 +1.50(+2.85%)
Dec 22, 2016 53.95 54.05 52.35 52.65 134,330 -1.30(-2.41%)
Dec 21, 2016 54.25 54.25 52.25 53.95 226,935 -0.15(-0.28%)
Dec 20, 2016 53.20 54.20 52.90 54.10 139,570 +0.90(+1.69%)
Dec 19, 2016 54.30 54.80 52.91 53.20 180,643 -1.10(-2.03%)
Dec 16, 2016 55.30 55.55 54.15 54.30 814,518 -0.55(-1.00%)
Dec 15, 2016 53.80 55.00 53.30 54.85 268,888 +1.15(+2.14%)
Dec 14, 2016 54.20 54.40 52.85 53.70 304,544 -0.70(-1.29%)
Dec 13, 2016 53.60 55.25 53.40 54.40 245,199 +1.00(+1.87%)
Dec 12, 2016 52.15 53.55 52.05 53.40 227,651 +0.90(+1.71%)
Dec 09, 2016 52.60 53.40 52.15 52.50 401,751 -0.25(-0.47%)
Dec 08, 2016 49.95 52.85 49.45 52.75 329,441 +2.60(+5.18%)
Dec 07, 2016 51.05 51.05 48.90 50.15 506,021 -1.20(-2.34%)
Dec 06, 2016 50.40 51.65 49.55 51.35 458,888 +1.20(+2.39%)
Dec 05, 2016 50.85 51.55 49.85 50.15 266,115 -0.55(-1.08%)
Dec 02, 2016 49.90 50.95 49.25 50.70 256,169 +0.55(+1.10%)
Dec 01, 2016 50.15 51.05 49.75 50.15 265,105 +0.05(+0.10%)
Nov 30, 2016 51.10 51.20 50.10 50.10 316,041 -0.95(-1.86%)
Nov 29, 2016 49.14 51.10 49.14 51.05 232,174 +1.95(+3.97%)
Nov 28, 2016 49.75 50.05 48.95 49.10 182,778 -0.95(-1.90%)
Nov 25, 2016 49.95 50.15 49.60 50.05 74,072 +0.25(+0.50%)
Nov 23, 2016 49.80 49.80 49.80 0 +0.15(+0.30%)
Nov 22, 2016 49.60 50.40 49.05 49.65 293,389 +0.15(+0.30%)
Nov 21, 2016 50.10 50.75 48.65 49.50 351,620 -0.60(-1.20%)
Nov 18, 2016 51.70 52.00 49.65 50.10 374,020 -1.55(-3.00%)
Nov 17, 2016 51.65 51.90 51.10 51.65 205,885 +0.00(+0.00%)
Nov 16, 2016 52.25 52.95 51.50 51.65 223,784 -0.60(-1.15%)
Nov 15, 2016 53.25 53.25 51.65 52.25 298,475 -1.10(-2.06%)
Nov 14, 2016 53.20 53.65 52.40 53.35 349,707 +1.15(+2.20%)
Nov 11, 2016 50.85 52.45 50.55 52.20 390,456 +1.25(+2.45%)
Nov 10, 2016 50.70 52.15 50.45 50.95 373,217 +0.14(+0.28%)
Nov 09, 2016 47.65 51.80 47.65 50.81 577,748 +2.36(+4.87%)
Nov 08, 2016 46.20 49.00 46.20 48.45 379,195 +1.95(+4.19%)
Nov 07, 2016 45.05 46.70 45.00 46.50 391,673 +2.85(+6.53%)
Nov 04, 2016 42.80 46.35 42.35 43.65 1,226,459 +4.80(+12.36%)
Nov 03, 2016 39.90 40.05 38.30 38.85 571,760 -0.95(-2.39%)
Nov 02, 2016 40.20 40.40 39.70 39.80 236,883 -0.40(-1.00%)
Nov 01, 2016 40.50 41.05 39.80 40.20 211,623 -0.10(-0.25%)
Oct 31, 2016 40.30 40.70 39.50 40.30 312,850 -0.10(-0.25%)
Oct 28, 2016 40.80 40.80 39.83 40.40 276,931 -0.45(-1.10%)
Oct 27, 2016 41.20 41.45 40.65 40.85 209,203 -0.25(-0.61%)
Oct 26, 2016 40.60 41.10 40.20 41.10 198,681 +0.55(+1.36%)
Oct 25, 2016 41.40 41.70 40.55 40.55 179,070 -1.00(-2.41%)
Oct 24, 2016 41.30 41.70 41.25 41.55 153,641 +0.30(+0.73%)
Oct 21, 2016 40.90 41.35 40.35 41.25 176,333 +0.15(+0.36%)
Oct 20, 2016 41.20 41.80 41.10 41.10 319,174 -0.20(-0.48%)
Oct 19, 2016 41.10 41.65 40.85 41.30 214,023 +0.25(+0.61%)
Oct 18, 2016 41.00 41.28 40.65 41.05 358,700 +0.25(+0.61%)
Oct 17, 2016 41.55 41.55 40.60 40.80 351,290 -0.65(-1.57%)
Oct 14, 2016 41.85 42.15 41.20 41.45 328,710 -0.35(-0.84%)
Oct 13, 2016 42.85 43.30 41.70 41.80 370,754 -1.35(-3.13%)
Oct 12, 2016 44.15 44.15 42.90 43.15 432,847 -0.80(-1.82%)
Oct 11, 2016 45.00 45.40 43.80 43.95 223,942 -1.30(-2.87%)
Oct 10, 2016 45.45 46.15 45.25 45.25 147,190 +0.08(+0.18%)
Oct 07, 2016 45.07 45.41 44.79 45.17 252,177 +0.07(+0.16%)
Oct 06, 2016 44.88 45.12 44.28 45.10 336,672 -0.08(-0.18%)
Oct 05, 2016 45.42 45.96 45.08 45.18 312,339 -0.29(-0.64%)
Oct 04, 2016 45.22 46.29 45.22 45.47 247,832 +0.25(+0.55%)
Oct 03, 2016 44.44 45.23 43.53 45.22 306,638 +0.76(+1.71%)
Sep 30, 2016 44.09 44.67 43.62 44.46 582,725 +0.39(+0.88%)
Sep 29, 2016 45.61 46.01 44.05 44.07 506,203 -1.47(-3.23%)
Sep 28, 2016 45.47 45.54 44.77 45.54 376,379 +0.02(+0.04%)
Sep 27, 2016 46.09 46.18 44.97 45.52 440,987 -0.60(-1.30%)
Sep 26, 2016 46.48 46.91 46.04 46.12 469,900 -0.48(-1.03%)
Sep 23, 2016 46.26 47.08 46.06 46.60 397,104 +0.30(+0.65%)
Sep 22, 2016 46.88 47.09 46.21 46.30 382,063 -0.47(-1.00%)
Sep 21, 2016 46.32 46.82 45.99 46.77 184,866 +0.78(+1.70%)
Sep 20, 2016 46.21 46.98 45.90 45.99 243,033 -0.05(-0.11%)
Sep 19, 2016 46.05 46.69 45.98 46.04 265,560 -0.09(-0.20%)
Sep 16, 2016 46.22 46.42 45.75 46.13 446,554 -0.25(-0.54%)
Sep 15, 2016 45.96 46.41 45.50 46.38 250,971 +0.48(+1.05%)
Sep 14, 2016 45.75 46.32 45.48 45.90 251,471 +0.22(+0.48%)
Sep 13, 2016 45.13 45.91 45.11 45.68 319,766 +0.18(+0.40%)
Sep 12, 2016 44.87 45.99 44.87 45.50 644,044 +0.35(+0.78%)
Sep 09, 2016 45.09 45.24 44.52 45.15 442,243 -0.23(-0.51%)
Sep 08, 2016 43.92 45.61 43.82 45.38 527,823 +1.56(+3.56%)
Sep 07, 2016 43.20 43.94 43.20 43.82 347,998 +0.54(+1.25%)
Sep 06, 2016 43.36 43.57 42.90 43.28 291,371 +0.01(+0.02%)
Sep 02, 2016 43.47 43.27 43.27 43.27 302,100 +0.10(+0.23%)
Sep 01, 2016 42.87 43.58 42.58 43.17 563,824 +0.34(+0.79%)
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%)
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.