Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inovio Pharma (NQ: INO )

11.88 -0.22 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 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, 2018 4.470 4.490 4.380 4.390 544,610 -0.05(-1.13%)
Apr 27, 2018 4.480 4.550 4.370 4.440 686,579 -0.03(-0.67%)
Apr 26, 2018 4.500 4.630 4.450 4.470 920,847 +0.01(+0.22%)
Apr 25, 2018 4.560 4.590 4.450 4.460 945,550 -0.10(-2.19%)
Apr 24, 2018 4.660 4.700 4.450 4.560 1,007,243 -0.11(-2.36%)
Apr 23, 2018 4.670 4.770 4.560 4.670 755,063 +0.03(+0.65%)
Apr 20, 2018 4.610 4.730 4.580 4.640 901,967 +0.01(+0.22%)
Apr 19, 2018 4.910 4.939 4.630 4.630 1,007,000 -0.27(-5.51%)
Apr 18, 2018 5.050 5.090 4.890 4.900 830,203 -0.12(-2.39%)
Apr 17, 2018 4.930 5.070 4.855 5.020 720,196 +0.12(+2.45%)
Apr 16, 2018 5.070 5.080 4.900 4.900 769,727 -0.16(-3.16%)
Apr 13, 2018 5.160 5.200 5.000 5.060 869,077 -0.10(-1.94%)
Apr 12, 2018 4.930 5.269 4.930 5.160 1,964,341 +0.26(+5.31%)
Apr 11, 2018 4.900 5.080 4.840 4.900 1,840,974 +0.14(+2.94%)
Apr 10, 2018 4.730 4.795 4.660 4.760 719,637 +0.09(+1.93%)
Apr 09, 2018 4.680 4.750 4.605 4.670 588,056 +0.05(+1.08%)
Apr 06, 2018 4.780 4.810 4.595 4.620 709,399 -0.18(-3.75%)
Apr 05, 2018 4.780 4.850 4.700 4.800 741,431 +0.02(+0.42%)
Apr 04, 2018 4.530 4.790 4.501 4.780 850,294 +0.16(+3.46%)
Apr 03, 2018 4.470 4.620 4.390 4.620 1,127,306 +0.20(+4.52%)
Apr 02, 2018 4.700 4.735 4.380 4.420 1,252,864 -0.29(-6.16%)
Mar 29, 2018 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 28, 2018 4.720 4.790 4.635 4.710 756,475 -0.02(-0.42%)
Mar 27, 2018 4.740 4.900 4.690 4.730 930,436 +0.00(+0.00%)
Mar 26, 2018 4.850 4.890 4.629 4.730 1,182,643 -0.04(-0.84%)
Mar 23, 2018 5.240 5.250 4.755 4.770 1,940,702 -0.48(-9.14%)
Mar 22, 2018 5.080 5.380 5.040 5.250 1,473,682 +0.15(+2.94%)
Mar 21, 2018 4.980 5.150 4.860 5.100 817,572 +0.10(+2.00%)
Mar 20, 2018 5.350 5.530 4.930 5.000 2,201,944 -0.11(-2.15%)
Mar 19, 2018 5.240 5.010 5.110 1,095,662 -0.04(-0.78%)
Mar 16, 2018 4.850 5.300 4.830 5.150 2,869,204 +0.31(+6.40%)
Mar 15, 2018 4.650 4.900 4.300 4.840 1,827,292 +0.37(+8.28%)
Mar 14, 2018 4.650 4.690 4.370 4.470 976,412 -0.07(-1.54%)
Mar 13, 2018 4.710 4.830 4.510 4.540 879,772 -0.14(-2.99%)
Mar 12, 2018 4.540 4.720 4.425 4.680 1,081,276 +0.17(+3.77%)
Mar 09, 2018 4.500 4.540 4.400 4.510 801,067 +0.05(+1.12%)
Mar 08, 2018 4.450 4.490 4.350 4.460 869,708 +0.02(+0.45%)
Mar 07, 2018 4.445 4.440 609,529 +0.05(+1.14%)
Mar 06, 2018 4.310 4.395 4.200 4.390 764,074 +0.10(+2.33%)
Mar 05, 2018 4.180 4.310 4.180 4.290 580,373 +0.08(+1.90%)
Mar 02, 2018 4.030 4.220 4.030 4.210 1,195,376 +0.13(+3.19%)
Mar 01, 2018 4.110 4.240 3.980 4.080 825,353 -0.02(-0.49%)
Feb 28, 2018 4.130 4.230 4.090 4.100 784,278 -0.03(-0.73%)
Feb 27, 2018 4.290 4.323 4.130 4.130 603,539 -0.15(-3.50%)
Feb 26, 2018 4.260 4.310 4.210 4.280 426,211 +0.04(+0.94%)
Feb 23, 2018 4.180 4.280 4.110 4.240 806,309 +0.06(+1.44%)
Feb 22, 2018 4.140 4.180 860,704 -0.04(-0.95%)
Feb 21, 2018 4.220 4.300 4.170 4.220 680,391 +0.00(+0.00%)
Feb 20, 2018 4.160 4.290 4.150 4.220 626,227 +0.02(+0.48%)
Feb 16, 2018 4.200 4.200 4.200 0 +0.09(+2.19%)
Feb 15, 2018 4.190 4.230 4.070 4.110 997,602 -0.07(-1.67%)
Feb 14, 2018 4.110 4.210 4.060 4.180 1,118,221 +0.06(+1.46%)
Feb 13, 2018 4.050 4.150 3.970 4.120 892,277 +0.07(+1.73%)
Feb 12, 2018 4.130 4.210 4.000 4.050 1,328,330 -0.02(-0.49%)
Feb 09, 2018 4.110 4.110 3.760 4.070 1,882,385 +0.01(+0.25%)
Feb 08, 2018 4.240 4.340 4.080 4.060 1,072,724 -0.20(-4.69%)
Feb 07, 2018 4.220 4.290 4.170 4.260 890,666 +0.04(+0.95%)
Feb 06, 2018 4.040 4.240 3.930 4.220 1,609,581 +0.04(+0.96%)
Feb 05, 2018 4.240 4.295 4.120 4.180 1,489,599 -0.07(-1.65%)
Feb 02, 2018 4.400 4.400 4.240 4.250 1,540,099 -0.17(-3.85%)
Feb 01, 2018 4.580 4.600 4.370 4.420 1,426,784 -0.14(-3.07%)
Jan 31, 2018 4.740 4.820 4.530 4.560 1,213,307 -0.16(-3.39%)
Jan 30, 2018 4.780 4.810 4.740 4.720 1,342,626 -0.13(-2.68%)
Jan 29, 2018 5.070 5.115 4.805 4.850 2,239,055 -0.20(-3.96%)
Jan 26, 2018 5.140 5.260 4.990 5.050 1,561,038 -0.08(-1.66%)
Jan 25, 2018 5.150 5.440 5.130 5.135 2,036,281 +0.04(+0.88%)
Jan 24, 2018 5.530 5.530 4.910 5.090 3,815,706 -0.60(-10.54%)
Jan 23, 2018 4.740 5.880 4.740 5.690 7,116,501 +1.05(+22.63%)
Jan 22, 2018 4.420 4.690 4.390 4.640 2,835,200 +0.25(+5.69%)
Jan 19, 2018 4.350 4.430 4.270 4.390 738,367 +0.06(+1.39%)
Jan 18, 2018 4.420 4.420 4.290 4.330 652,798 -0.07(-1.59%)
Jan 17, 2018 4.380 4.440 4.280 4.400 985,821 +0.02(+0.46%)
Jan 16, 2018 4.500 4.540 4.315 4.380 1,009,672 -0.10(-2.23%)
Jan 12, 2018 4.480 4.480 4.480 0 +0.01(+0.22%)
Jan 11, 2018 4.320 4.480 4.280 4.470 1,129,431 +0.12(+2.76%)
Jan 10, 2018 4.370 4.350 830,799 -0.01(-0.23%)
Jan 09, 2018 4.340 4.430 4.280 4.360 1,135,655 +0.04(+0.93%)
Jan 08, 2018 4.480 4.540 4.290 4.320 1,573,115 -0.16(-3.57%)
Jan 05, 2018 4.510 4.564 4.390 4.480 1,294,303 -0.10(-2.18%)
Jan 04, 2018 4.640 4.650 4.465 4.580 1,108,681 +0.01(+0.22%)
Jan 03, 2018 4.690 4.740 4.415 4.570 2,130,235 -0.11(-2.35%)
Jan 02, 2018 4.180 4.850 4.130 4.680 3,095,629 +0.55(+13.32%)
Dec 29, 2017 4.130 4.130 4.130 0 -0.01(-0.24%)
Dec 28, 2017 4.270 4.276 4.090 4.140 1,872,543 -0.12(-2.82%)
Dec 27, 2017 4.310 4.340 4.260 4.260 828,295 -0.02(-0.47%)
Dec 26, 2017 4.270 4.360 4.260 4.280 697,833 -0.04(-0.93%)
Dec 22, 2017 4.300 4.360 4.240 4.320 1,260,143 -0.01(-0.23%)
Dec 21, 2017 4.240 4.363 4.240 4.330 984,258 +0.06(+1.41%)
Dec 20, 2017 4.300 4.380 4.260 4.270 1,044,905 -0.06(-1.39%)
Dec 19, 2017 4.250 4.455 4.223 4.330 1,736,069 +0.03(+0.70%)
Dec 18, 2017 4.400 4.430 4.260 4.300 948,346 -0.10(-2.27%)
Dec 15, 2017 4.290 4.410 4.210 4.400 1,446,855 +0.12(+2.80%)
Dec 14, 2017 4.430 4.480 4.260 4.280 1,325,772 -0.18(-4.04%)
Dec 13, 2017 4.250 4.490 4.250 4.460 1,443,359 +0.21(+4.94%)
Dec 12, 2017 4.500 4.535 4.220 4.250 2,036,886 -0.25(-5.56%)
Dec 11, 2017 4.500 4.620 4.485 4.500 855,838 +0.00(+0.00%)
Dec 08, 2017 4.420 4.550 4.375 4.500 1,093,299 +0.12(+2.74%)
Dec 07, 2017 4.380 4.465 4.300 4.380 1,169,039 +0.00(+0.00%)
Dec 06, 2017 4.400 4.430 4.335 4.380 717,085 +0.00(+0.00%)
Dec 05, 2017 4.480 4.500 4.335 4.380 898,832 -0.11(-2.45%)
Dec 04, 2017 4.610 4.660 4.480 4.490 1,045,524 -0.09(-1.97%)
Dec 01, 2017 4.600 4.683 4.415 4.580 1,055,721 -0.01(-0.22%)
Nov 30, 2017 4.490 4.610 4.440 4.590 970,106 +0.10(+2.23%)
Nov 29, 2017 4.700 4.800 4.460 4.490 1,129,908 -0.14(-3.02%)
Nov 28, 2017 4.520 4.660 4.420 4.630 1,348,499 +0.11(+2.43%)
Nov 27, 2017 4.610 4.970 4.500 4.520 2,000,639 -0.07(-1.53%)
Nov 24, 2017 4.580 4.630 4.550 4.590 272,092 +0.00(+0.00%)
Nov 22, 2017 4.650 4.710 4.570 4.590 788,458 -0.05(-1.08%)
Nov 21, 2017 4.620 4.740 4.580 4.640 1,074,637 +0.08(+1.75%)
Nov 20, 2017 4.740 4.760 4.500 4.560 1,062,652 -0.16(-3.39%)
Nov 17, 2017 4.620 4.790 4.620 4.720 923,360 +0.08(+1.72%)
Nov 16, 2017 4.540 4.696 4.510 4.640 1,045,082 +0.16(+3.57%)
Nov 15, 2017 4.280 4.550 4.270 4.480 1,133,506 +0.17(+3.94%)
Nov 14, 2017 4.550 4.555 4.200 4.310 1,678,907 -0.24(-5.27%)
Nov 13, 2017 4.770 4.870 4.540 4.550 1,198,917 -0.19(-4.01%)
Nov 10, 2017 4.530 4.770 4.450 4.740 1,969,840 +0.31(+7.00%)
Nov 09, 2017 5.000 5.100 4.400 4.430 3,799,597 -0.90(-16.89%)
Nov 08, 2017 5.370 5.406 5.220 5.330 991,985 +0.02(+0.38%)
Nov 07, 2017 5.640 5.660 5.300 5.310 1,406,226 -0.35(-6.18%)
Nov 06, 2017 5.760 5.800 5.660 5.660 637,762 -0.11(-1.91%)
Nov 03, 2017 5.740 5.810 5.680 5.770 1,072,171 +0.02(+0.35%)
Nov 02, 2017 5.710 5.770 5.640 5.750 591,175 +0.05(+0.88%)
Nov 01, 2017 5.850 5.879 5.670 5.700 736,147 -0.13(-2.23%)
Oct 31, 2017 5.850 5.920 5.780 5.830 698,357 +0.01(+0.17%)
Oct 30, 2017 5.780 5.870 5.720 5.820 642,455 -0.01(-0.17%)
Oct 27, 2017 5.650 5.860 5.630 5.830 1,006,252 +0.21(+3.74%)
Oct 26, 2017 5.660 5.685 5.545 5.620 723,919 -0.06(-1.06%)
Oct 25, 2017 5.790 5.880 5.630 5.680 1,148,117 -0.11(-1.90%)
Oct 24, 2017 5.980 6.040 5.782 5.790 1,672,225 -0.13(-2.20%)
Oct 23, 2017 6.190 6.240 5.915 5.920 1,628,410 -0.31(-4.98%)
Oct 20, 2017 6.260 6.350 6.180 6.230 869,299 -0.02(-0.32%)
Oct 19, 2017 6.340 6.360 6.220 6.250 938,713 -0.07(-1.11%)
Oct 18, 2017 6.360 6.427 6.250 6.320 1,523,730 +0.08(+1.28%)
Oct 17, 2017 6.180 6.270 6.150 6.240 512,808 +0.03(+0.48%)
Oct 16, 2017 6.310 6.360 6.160 6.210 895,182 -0.03(-0.48%)
Oct 13, 2017 6.370 6.390 6.170 6.240 818,248 -0.09(-1.42%)
Oct 12, 2017 6.310 6.500 6.282 6.330 1,813,209 +0.04(+0.64%)
Oct 11, 2017 6.430 6.449 6.250 6.290 1,212,348 -0.15(-2.33%)
Oct 10, 2017 6.510 6.520 6.380 6.440 729,324 -0.07(-1.08%)
Oct 09, 2017 6.580 6.610 6.480 6.510 852,730 -0.14(-2.11%)
Oct 06, 2017 6.720 6.750 6.520 6.650 966,885 -0.03(-0.45%)
Oct 05, 2017 6.930 7.000 6.460 6.680 3,607,902 +0.20(+3.09%)
Oct 04, 2017 6.510 6.510 6.380 6.480 761,411 -0.03(-0.46%)
Oct 03, 2017 6.580 6.600 6.390 6.510 978,298 -0.07(-1.06%)
Oct 02, 2017 6.350 6.580 6.330 6.580 1,218,737 +0.24(+3.79%)
Sep 29, 2017 6.340 6.390 6.270 6.340 802,126 +0.03(+0.48%)
Sep 28, 2017 6.390 6.440 6.300 6.310 1,011,784 -0.06(-0.94%)
Sep 27, 2017 6.400 6.170 6.370 1,132,760 +0.06(+0.95%)
Sep 26, 2017 6.270 6.320 6.111 6.310 763,247 +0.02(+0.32%)
Sep 25, 2017 6.240 6.340 6.170 6.290 1,026,470 +0.14(+2.28%)
Sep 22, 2017 6.290 6.290 6.070 6.150 976,264 -0.14(-2.23%)
Sep 21, 2017 6.120 6.450 6.080 6.290 2,130,910 +0.24(+3.97%)
Sep 20, 2017 6.050 6.090 5.920 6.050 670,919 -0.02(-0.33%)
Sep 19, 2017 6.030 6.070 5.970 6.070 737,490 +0.07(+1.17%)
Sep 18, 2017 5.970 6.090 5.920 6.000 1,163,507 +0.03(+0.50%)
Sep 15, 2017 5.920 5.990 5.880 5.970 4,351,989 +0.05(+0.84%)
Sep 14, 2017 5.920 5.970 5.860 5.920 943,650 +0.00(+0.00%)
Sep 13, 2017 5.990 6.060 5.890 5.920 929,686 -0.08(-1.33%)
Sep 12, 2017 6.030 6.125 5.910 6.000 1,910,652 -0.03(-0.50%)
Sep 11, 2017 6.230 6.650 6.010 6.030 2,228,005 -0.02(-0.33%)
Sep 08, 2017 6.090 6.135 6.010 6.050 929,728 -0.03(-0.49%)
Sep 07, 2017 5.960 6.150 5.860 6.080 1,197,282 +0.09(+1.50%)
Sep 06, 2017 6.040 6.180 5.890 5.990 1,777,867 +0.18(+3.10%)
Sep 05, 2017 5.940 6.000 5.715 5.810 919,863 -0.13(-2.19%)
Sep 01, 2017 5.960 6.030 5.830 5.940 955,387 +0.00(+0.00%)
Aug 31, 2017 5.900 5.990 5.832 5.940 843,906 +0.08(+1.37%)
Aug 30, 2017 5.950 6.050 5.850 5.860 1,204,408 -0.09(-1.51%)
Aug 29, 2017 5.690 5.990 5.640 5.950 1,375,742 +0.22(+3.84%)
Aug 28, 2017 5.670 5.750 5.665 5.730 578,296 +0.12(+2.14%)
Aug 25, 2017 5.790 5.790 5.600 5.610 892,722 -0.18(-3.11%)
Aug 24, 2017 5.640 5.810 5.560 5.790 2,061,911 +0.24(+4.32%)
Aug 23, 2017 5.560 5.640 5.495 5.550 738,138 -0.01(-0.18%)
Aug 22, 2017 5.470 5.590 5.455 5.560 809,763 +0.10(+1.83%)
Aug 21, 2017 5.450 5.495 5.360 5.460 619,718 +0.01(+0.18%)
Aug 18, 2017 5.300 5.560 5.280 5.450 838,819 +0.09(+1.68%)
Aug 17, 2017 5.510 5.615 5.355 5.360 851,445 -0.16(-2.90%)
Aug 16, 2017 5.640 5.754 5.510 5.520 1,029,868 -0.12(-2.13%)
Aug 15, 2017 5.640 5.710 5.605 5.640 577,836 +0.00(+0.00%)
Aug 14, 2017 5.570 5.720 5.570 5.640 799,563 +0.08(+1.44%)
Aug 11, 2017 5.490 5.650 5.440 5.560 1,077,056 +0.07(+1.28%)
Aug 10, 2017 5.610 5.650 5.380 5.490 1,363,166 -0.14(-2.49%)
Aug 09, 2017 5.640 5.800 5.420 5.630 1,429,813 +0.20(+3.68%)
Aug 08, 2017 5.640 5.700 5.420 5.430 1,361,927 -0.21(-3.72%)
Aug 07, 2017 5.640 5.720 5.630 5.640 945,308 +0.01(+0.18%)
Aug 04, 2017 5.530 5.650 5.460 5.630 853,827 +0.15(+2.74%)
Aug 03, 2017 5.370 5.575 5.320 5.480 1,343,342 +0.09(+1.67%)
Aug 02, 2017 5.570 5.670 5.360 5.390 1,075,308 -0.17(-3.06%)
Aug 01, 2017 5.560 5.620 5.340 5.560 2,865,685 +0.00(+0.00%)
Jul 31, 2017 5.540 5.689 5.510 5.560 1,098,089 +0.04(+0.72%)
Jul 28, 2017 5.530 5.740 5.500 5.520 2,198,049 +0.01(+0.18%)
Jul 27, 2017 6.000 6.010 5.500 5.510 3,243,209 -0.43(-7.24%)
Jul 26, 2017 5.960 6.040 5.900 5.940 1,749,780 -0.03(-0.50%)
Jul 25, 2017 6.000 6.030 5.900 5.970 1,567,640 +0.01(+0.17%)
Jul 24, 2017 6.020 6.025 5.845 5.960 2,638,451 -0.05(-0.83%)
Jul 21, 2017 6.040 6.130 5.980 6.010 4,494,874 +0.00(+0.00%)
Jul 20, 2017 6.270 6.270 6.010 6.010 15,825,677 -0.77(-11.36%)
Jul 19, 2017 7.410 7.540 6.770 6.780 5,539,499 -1.05(-13.41%)
Jul 18, 2017 7.760 7.870 7.685 7.830 712,333 +0.06(+0.77%)
Jul 17, 2017 7.950 8.015 7.760 7.770 593,640 -0.19(-2.39%)
Jul 14, 2017 7.990 8.100 7.910 7.960 590,130 +0.00(+0.00%)
Jul 13, 2017 7.850 8.050 7.693 7.960 534,100 +0.10(+1.27%)
Jul 12, 2017 7.860 7.920 7.770 7.860 426,706 +0.06(+0.77%)
Jul 11, 2017 7.730 7.870 7.720 7.800 486,769 +0.08(+1.04%)
Jul 10, 2017 7.840 7.870 7.690 7.720 514,589 -0.16(-2.03%)
Jul 07, 2017 7.830 7.936 7.760 7.880 461,585 +0.11(+1.42%)
Jul 06, 2017 8.120 8.210 7.740 7.770 1,036,129 -0.29(-3.60%)
Jul 05, 2017 8.000 8.150 8.000 8.060 473,726 +0.03(+0.37%)
Jul 03, 2017 7.860 8.070 7.857 8.030 309,927 +0.19(+2.42%)
Jun 30, 2017 7.950 8.030 7.830 7.840 539,304 -0.08(-1.01%)
Jun 29, 2017 8.170 8.215 7.830 7.920 1,062,207 -0.31(-3.77%)
Jun 28, 2017 8.200 8.410 8.030 8.230 734,954 +0.11(+1.35%)
Jun 27, 2017 8.440 8.440 8.110 8.120 1,333,141 -0.26(-3.10%)
Jun 26, 2017 8.250 8.430 8.160 8.380 1,322,098 +0.18(+2.20%)
Jun 23, 2017 8.080 8.240 7.990 8.200 1,338,637 +0.12(+1.49%)
Jun 22, 2017 8.120 8.390 8.010 8.080 1,210,938 +0.02(+0.25%)
Jun 21, 2017 7.990 8.170 7.940 8.060 805,452 +0.09(+1.13%)
Jun 20, 2017 7.910 8.150 7.905 7.970 759,100 -0.02(-0.25%)
Jun 19, 2017 7.840 8.050 7.800 7.990 820,625 +0.15(+1.91%)
Jun 16, 2017 7.720 7.920 7.720 7.840 2,074,111 +0.08(+1.03%)
Jun 15, 2017 8.020 8.020 7.700 7.760 907,436 -0.24(-3.00%)
Jun 14, 2017 8.200 8.270 7.950 8.000 1,055,699 -0.20(-2.44%)
Jun 13, 2017 8.200 8.300 8.110 8.200 878,192 +0.02(+0.24%)
Jun 12, 2017 8.170 8.190 7.880 8.180 1,335,167 +0.08(+0.99%)
Jun 09, 2017 8.600 8.640 7.950 8.100 4,695,521 -0.09(-1.10%)
Jun 08, 2017 7.500 8.330 7.473 8.190 5,060,182 +0.80(+10.83%)
Jun 07, 2017 7.650 7.700 7.260 7.390 1,456,187 -0.09(-1.20%)
Jun 06, 2017 7.460 7.540 7.400 7.480 565,800 +0.01(+0.13%)
Jun 05, 2017 7.760 7.760 7.450 7.470 992,857 -0.27(-3.49%)
Jun 02, 2017 7.680 7.780 7.460 7.740 1,307,887 +0.10(+1.31%)
Jun 01, 2017 7.500 7.720 7.334 7.640 1,533,257 +0.09(+1.19%)
May 31, 2017 7.590 7.820 7.530 7.550 1,738,794 -0.02(-0.26%)
May 30, 2017 7.860 7.880 7.540 7.570 1,525,209 -0.31(-3.93%)
May 26, 2017 7.950 8.207 7.840 7.880 1,631,705 -0.11(-1.38%)
May 25, 2017 8.650 8.730 7.760 7.990 5,695,311 -0.69(-7.95%)
May 24, 2017 9.650 9.860 8.570 8.680 28,663,816 +1.55(+21.74%)
May 23, 2017 7.120 7.160 7.030 7.130 412,436 +0.04(+0.56%)
May 22, 2017 7.200 7.320 7.020 7.090 703,532 -0.08(-1.12%)
May 19, 2017 7.390 7.520 7.160 7.170 720,119 -0.20(-2.71%)
May 18, 2017 7.210 7.400 7.160 7.370 673,590 +0.15(+2.08%)
May 17, 2017 7.200 7.360 7.134 7.220 914,010 -0.12(-1.63%)
May 16, 2017 7.370 7.410 7.220 7.340 710,809 -0.01(-0.14%)
May 15, 2017 7.130 7.420 7.083 7.350 1,071,583 +0.21(+2.94%)
May 12, 2017 6.750 7.450 6.725 7.140 2,854,399 +0.39(+5.78%)
May 11, 2017 6.750 6.790 6.390 6.750 1,041,413 +0.36(+5.63%)
May 10, 2017 6.300 6.470 6.290 6.390 491,561 +0.01(+0.16%)
May 09, 2017 6.300 6.380 6.200 6.380 562,378 +0.09(+1.43%)
May 08, 2017 6.610 6.625 6.280 6.290 542,105 -0.18(-2.78%)
May 05, 2017 6.560 6.590 6.370 6.470 447,055 -0.09(-1.37%)
May 04, 2017 6.310 6.575 6.290 6.560 555,866 +0.25(+3.96%)
May 03, 2017 6.250 6.370 6.250 6.310 381,578 +0.02(+0.32%)
May 02, 2017 6.360 6.450 6.220 6.290 457,399 -0.08(-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.