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

Synthetic Biologics Inc (NY: SYN )

1.020 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 12, 2022 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 (%)
Mar 31, 2015 2.330 2.330 2.100 2.190 1,422,090 -0.10(-4.37%)
Mar 30, 2015 2.420 2.465 2.100 2.290 2,012,680 -0.03(-1.29%)
Mar 27, 2015 2.370 2.430 2.250 2.320 1,004,197 -0.04(-1.69%)
Mar 26, 2015 2.330 2.450 2.250 2.360 1,513,937 +0.04(+1.72%)
Mar 25, 2015 2.400 2.410 2.220 2.320 1,975,185 -0.10(-4.13%)
Mar 24, 2015 2.440 2.521 2.400 2.420 1,115,758 -0.05(-2.02%)
Mar 23, 2015 2.560 2.590 2.470 2.470 878,083 -0.12(-4.63%)
Mar 20, 2015 2.500 2.600 2.410 2.590 2,214,409 +0.06(+2.37%)
Mar 19, 2015 2.520 2.740 2.480 2.530 2,773,574 +0.15(+6.30%)
Mar 18, 2015 2.450 2.450 2.311 2.380 1,104,810 -0.02(-0.83%)
Mar 17, 2015 2.400 2.530 2.220 2.400 2,993,531 -0.05(-2.04%)
Mar 16, 2015 2.900 2.900 2.391 2.450 3,448,039 -0.44(-15.22%)
Mar 13, 2015 3.040 3.044 2.760 2.890 2,426,225 -0.11(-3.67%)
Mar 12, 2015 3.040 3.170 2.940 3.000 2,606,376 +0.04(+1.35%)
Mar 11, 2015 2.920 3.175 2.770 2.960 4,335,276 +0.02(+0.68%)
Mar 10, 2015 2.510 2.970 2.410 2.940 4,212,615 +0.45(+18.07%)
Mar 09, 2015 2.520 2.520 2.398 2.490 983,917 +0.04(+1.63%)
Mar 06, 2015 2.370 2.530 2.330 2.450 1,624,327 +0.10(+4.26%)
Mar 05, 2015 2.400 2.400 2.280 2.350 705,059 -0.03(-1.26%)
Mar 04, 2015 2.430 2.450 2.300 2.380 958,821 -0.03(-1.24%)
Mar 03, 2015 2.500 2.500 2.300 2.410 1,346,450 -0.04(-1.63%)
Mar 02, 2015 2.430 2.500 2.360 2.450 1,685,132 +0.13(+5.60%)
Feb 27, 2015 2.310 2.320 2.220 2.320 957,442 +0.04(+1.75%)
Feb 26, 2015 2.300 2.330 2.210 2.280 905,258 +0.03(+1.33%)
Feb 25, 2015 2.220 2.350 2.160 2.250 1,124,487 +0.04(+1.81%)
Feb 24, 2015 2.270 2.300 2.150 2.210 1,355,916 -0.02(-0.90%)
Feb 23, 2015 2.120 2.260 2.100 2.230 1,964,104 +0.17(+8.25%)
Feb 20, 2015 2.110 2.170 2.030 2.060 742,440 -0.03(-1.44%)
Feb 19, 2015 2.080 2.170 2.020 2.090 576,720 -0.01(-0.48%)
Feb 18, 2015 2.230 2.230 2.000 2.100 1,337,760 -0.13(-5.83%)
Feb 17, 2015 2.200 2.271 2.130 2.230 1,866,643 +0.10(+4.69%)
Feb 13, 2015 1.980 2.130 2.130 2.130 3,161,100 +0.18(+9.23%)
Feb 12, 2015 1.880 1.950 1.780 1.950 1,306,530 +0.09(+4.84%)
Feb 11, 2015 1.750 1.970 1.670 1.860 3,511,786 +0.13(+7.51%)
Feb 10, 2015 1.720 1.760 1.600 1.730 1,746,049 +0.07(+4.22%)
Feb 09, 2015 1.740 1.770 1.640 1.660 922,100 -0.07(-3.77%)
Feb 06, 2015 1.780 1.780 1.690 1.725 543,666 -0.03(-1.99%)
Feb 05, 2015 1.690 1.760 1.679 1.760 484,469 +0.08(+4.76%)
Feb 04, 2015 1.740 1.740 1.650 1.680 386,755 +0.00(+0.00%)
Feb 03, 2015 1.590 1.700 1.550 1.680 844,758 +0.09(+5.66%)
Feb 02, 2015 1.670 1.680 1.550 1.590 808,549 -0.10(-5.92%)
Jan 30, 2015 1.780 1.780 1.660 1.690 578,289 -0.07(-3.98%)
Jan 29, 2015 1.740 1.760 1.670 1.760 520,666 +0.04(+2.33%)
Jan 28, 2015 1.750 1.820 1.690 1.720 912,355 -0.01(-0.58%)
Jan 27, 2015 1.740 1.750 1.650 1.730 636,796 -0.01(-0.57%)
Jan 26, 2015 1.520 1.763 1.520 1.740 1,840,047 +0.21(+13.73%)
Jan 23, 2015 1.540 1.560 1.530 1.530 292,400 -0.01(-0.65%)
Jan 22, 2015 1.530 1.540 1.500 1.540 513,287 +0.02(+1.32%)
Jan 21, 2015 1.520 1.550 1.500 1.520 381,365 -0.01(-0.65%)
Jan 20, 2015 1.580 1.590 1.490 1.530 718,564 -0.05(-3.16%)
Jan 16, 2015 1.550 1.580 1.500 1.580 389,022 +0.02(+1.28%)
Jan 15, 2015 1.570 1.600 1.500 1.560 1,023,873 -0.01(-0.64%)
Jan 14, 2015 1.550 1.570 1.480 1.570 988,281 +0.05(+3.29%)
Jan 13, 2015 1.530 1.610 1.480 1.520 589,991 -0.04(-2.56%)
Jan 12, 2015 1.600 1.640 1.480 1.560 1,076,371 -0.01(-0.64%)
Jan 09, 2015 1.540 1.640 1.520 1.570 475,850 +0.03(+1.95%)
Jan 08, 2015 1.550 1.590 1.530 1.540 287,174 -0.02(-1.28%)
Jan 07, 2015 1.600 1.640 1.480 1.560 481,034 -0.01(-0.64%)
Jan 06, 2015 1.600 1.640 1.520 1.570 421,022 -0.01(-0.63%)
Jan 05, 2015 1.560 1.640 1.520 1.580 780,374 +0.03(+1.94%)
Jan 02, 2015 1.460 1.560 1.443 1.550 893,296 +0.09(+6.16%)
Dec 31, 2014 1.470 1.460 1.460 1.460 1,205,500 -0.01(-0.68%)
Dec 30, 2014 1.500 1.507 1.420 1.470 890,294 -0.02(-1.34%)
Dec 29, 2014 1.480 1.490 1.440 1.490 734,567 +0.01(+0.68%)
Dec 26, 2014 1.470 1.500 1.460 1.480 358,156 +0.02(+1.37%)
Dec 24, 2014 1.470 1.460 1.460 1.460 173,600 -0.07(-4.58%)
Dec 23, 2014 1.570 1.570 1.439 1.530 807,611 +0.00(+0.00%)
Dec 22, 2014 1.610 1.650 1.530 1.530 1,233,175 +0.01(+0.66%)
Dec 19, 2014 1.500 1.600 1.489 1.520 517,657 +0.02(+1.33%)
Dec 18, 2014 1.500 1.530 1.450 1.500 437,416 +0.03(+2.04%)
Dec 17, 2014 1.490 1.520 1.430 1.470 444,939 -0.03(-2.00%)
Dec 16, 2014 1.420 1.500 1.390 1.500 462,908 +0.05(+3.45%)
Dec 15, 2014 1.490 1.500 1.400 1.450 451,579 -0.02(-1.36%)
Dec 12, 2014 1.560 1.560 1.445 1.470 661,663 -0.04(-2.65%)
Dec 11, 2014 1.530 1.540 1.500 1.510 169,582 +0.00(+0.00%)
Dec 10, 2014 1.530 1.550 1.480 1.510 192,560 -0.01(-0.66%)
Dec 09, 2014 1.490 1.539 1.460 1.520 363,391 -0.01(-0.65%)
Dec 08, 2014 1.530 1.580 1.460 1.530 452,990 -0.03(-1.92%)
Dec 05, 2014 1.500 1.569 1.480 1.560 274,729 +0.06(+4.00%)
Dec 04, 2014 1.560 1.570 1.440 1.500 689,498 -0.08(-5.06%)
Dec 03, 2014 1.610 1.636 1.540 1.580 410,516 -0.01(-0.63%)
Dec 02, 2014 1.660 1.670 1.530 1.590 1,155,517 -0.07(-4.22%)
Dec 01, 2014 1.730 1.780 1.600 1.660 651,838 -0.06(-3.49%)
Nov 28, 2014 1.650 1.730 1.610 1.720 257,247 +0.08(+4.88%)
Nov 26, 2014 1.680 1.640 1.640 1.640 651,600 -0.03(-1.80%)
Nov 25, 2014 1.670 1.680 1.560 1.670 752,124 -0.02(-1.18%)
Nov 24, 2014 1.550 1.799 1.510 1.690 2,961,816 +0.23(+15.75%)
Nov 21, 2014 1.530 1.550 1.420 1.460 263,226 -0.03(-2.01%)
Nov 20, 2014 1.490 1.530 1.460 1.490 195,701 +0.01(+1.02%)
Nov 19, 2014 1.500 1.530 1.460 1.475 223,411 +0.03(+1.72%)
Nov 18, 2014 1.440 1.540 1.406 1.450 533,912 +0.05(+3.57%)
Nov 17, 2014 1.480 1.510 1.380 1.400 534,249 -0.10(-6.67%)
Nov 14, 2014 1.430 1.500 1.360 1.500 593,078 +0.07(+4.90%)
Nov 13, 2014 1.460 1.480 1.390 1.430 343,620 -0.04(-2.72%)
Nov 12, 2014 1.470 1.470 1.420 1.470 132,368 +0.00(+0.00%)
Nov 11, 2014 1.450 1.470 1.370 1.470 402,408 +0.04(+2.80%)
Nov 10, 2014 1.510 1.510 1.430 1.430 225,697 -0.06(-4.03%)
Nov 07, 2014 1.400 1.520 1.400 1.490 256,174 +0.07(+4.93%)
Nov 06, 2014 1.500 1.560 1.420 1.420 432,510 -0.08(-5.33%)
Nov 05, 2014 1.520 1.580 1.500 1.500 203,960 -0.03(-2.15%)
Nov 04, 2014 1.500 1.560 1.500 1.533 88,985 +0.01(+0.86%)
Nov 03, 2014 1.530 1.560 1.500 1.520 143,489 +0.01(+0.66%)
Oct 31, 2014 1.630 1.630 1.510 1.510 352,706 -0.06(-3.82%)
Oct 30, 2014 1.570 1.600 1.500 1.570 315,699 +0.00(+0.00%)
Oct 29, 2014 1.640 1.640 1.510 1.570 303,581 -0.04(-2.48%)
Oct 28, 2014 1.630 1.680 1.570 1.610 262,346 +0.01(+0.63%)
Oct 27, 2014 1.590 1.580 1.580 1.600 349,169 +0.02(+1.27%)
Oct 24, 2014 1.770 1.800 1.570 1.580 678,274 -0.19(-10.73%)
Oct 23, 2014 1.770 1.800 1.720 1.770 858,065 +0.04(+2.31%)
Oct 22, 2014 1.660 1.770 1.660 1.730 598,767 +0.07(+4.22%)
Oct 21, 2014 1.690 1.690 1.630 1.660 418,172 +0.00(+0.00%)
Oct 20, 2014 1.580 1.600 1.570 1.660 572,903 +0.10(+6.41%)
Oct 17, 2014 1.540 1.690 1.510 1.560 639,632 +0.06(+4.00%)
Oct 16, 2014 1.340 1.570 1.340 1.500 485,860 +0.13(+9.49%)
Oct 15, 2014 1.410 1.430 1.350 1.370 483,198 -0.07(-4.86%)
Oct 14, 2014 1.380 1.440 1.370 1.440 351,122 +0.05(+3.60%)
Oct 13, 2014 1.420 1.450 1.370 1.390 266,409 -0.04(-2.80%)
Oct 10, 2014 1.410 1.540 1.370 1.430 948,423 +0.02(+1.42%)
Oct 09, 2014 1.460 1.540 1.370 1.410 486,401 -0.07(-4.73%)
Oct 08, 2014 1.600 1.620 1.350 1.480 1,827,811 -0.13(-8.07%)
Oct 07, 2014 1.630 1.650 1.610 1.610 272,758 -0.04(-2.42%)
Oct 06, 2014 1.720 1.730 1.630 1.650 308,113 -0.09(-5.17%)
Oct 03, 2014 1.710 1.790 1.660 1.740 369,041 +0.05(+2.96%)
Oct 02, 2014 1.680 1.726 1.610 1.690 329,493 +0.00(+0.00%)
Oct 01, 2014 1.740 1.800 1.660 1.690 384,369 -0.09(-5.06%)
Sep 30, 2014 1.690 1.860 1.660 1.780 636,928 +0.10(+5.95%)
Sep 29, 2014 1.600 1.750 1.600 1.680 537,381 +0.06(+3.70%)
Sep 26, 2014 1.710 1.720 1.600 1.620 392,446 -0.05(-2.99%)
Sep 25, 2014 1.690 1.700 1.613 1.670 459,359 -0.05(-2.91%)
Sep 24, 2014 1.720 1.740 1.680 1.720 272,320 -0.03(-1.71%)
Sep 23, 2014 1.840 1.840 1.670 1.750 410,337 +0.11(+6.71%)
Sep 22, 2014 1.650 1.730 1.600 1.640 703,659 -0.11(-6.29%)
Sep 19, 2014 1.790 1.810 1.680 1.750 471,546 +0.02(+1.16%)
Sep 18, 2014 1.830 1.830 1.710 1.730 370,462 -0.02(-1.14%)
Sep 17, 2014 1.850 1.850 1.685 1.750 507,465 -0.03(-1.69%)
Sep 16, 2014 1.900 1.930 1.580 1.780 1,738,571 -0.06(-3.26%)
Sep 15, 2014 2.080 2.108 1.740 1.840 2,557,135 -0.27(-12.80%)
Sep 12, 2014 2.440 2.450 2.050 2.110 2,592,705 -0.25(-10.59%)
Sep 11, 2014 2.200 2.468 2.130 2.360 1,047,857 +0.16(+7.27%)
Sep 10, 2014 2.280 2.330 2.050 2.200 1,154,632 -0.11(-4.76%)
Sep 09, 2014 2.520 2.520 2.220 2.310 704,259 -0.19(-7.60%)
Sep 08, 2014 2.630 2.630 2.500 2.500 490,476 -0.11(-4.21%)
Sep 05, 2014 2.610 2.620 2.530 2.610 262,573 +0.04(+1.56%)
Sep 04, 2014 2.610 2.669 2.500 2.570 384,003 -0.05(-1.91%)
Sep 03, 2014 2.650 2.650 2.550 2.620 330,037 +0.00(+0.00%)
Sep 02, 2014 2.750 2.750 2.500 2.620 1,114,956 +0.00(+0.00%)
Aug 29, 2014 2.320 2.620 2.620 2.620 1,717,300 +0.32(+13.91%)
Aug 28, 2014 2.290 2.350 2.230 2.300 457,174 +0.08(+3.60%)
Aug 27, 2014 2.300 2.360 2.190 2.220 460,484 -0.05(-2.20%)
Aug 26, 2014 2.330 2.400 2.270 2.270 490,164 -0.03(-1.30%)
Aug 25, 2014 2.290 2.340 2.240 2.300 477,105 +0.05(+2.22%)
Aug 22, 2014 2.350 2.377 2.250 2.250 428,825 -0.06(-2.60%)
Aug 21, 2014 2.250 2.400 2.120 2.310 1,262,154 -0.01(-0.43%)
Aug 20, 2014 2.050 2.390 2.050 2.320 2,524,975 +0.32(+16.00%)
Aug 19, 2014 1.880 2.120 1.880 2.000 1,571,898 +0.17(+9.29%)
Aug 18, 2014 1.840 1.890 1.810 1.830 192,143 +0.02(+1.10%)
Aug 15, 2014 1.930 1.930 1.810 1.810 510,592 -0.03(-1.63%)
Aug 14, 2014 1.890 1.990 1.830 1.840 1,450,068 +0.03(+1.66%)
Aug 13, 2014 1.740 1.830 1.710 1.810 576,048 +0.08(+4.62%)
Aug 12, 2014 1.730 1.735 1.663 1.730 410,906 +0.02(+1.17%)
Aug 11, 2014 1.680 1.740 1.650 1.710 538,962 +0.07(+4.27%)
Aug 08, 2014 1.646 1.670 1.610 1.640 255,968 -0.02(-1.20%)
Aug 07, 2014 1.670 1.740 1.600 1.660 368,098 -0.01(-0.60%)
Aug 06, 2014 1.740 1.740 1.640 1.670 289,046 -0.08(-4.57%)
Aug 05, 2014 1.790 1.850 1.680 1.750 508,494 +0.00(+0.00%)
Aug 04, 2014 1.670 1.790 1.633 1.750 309,523 +0.12(+7.36%)
Aug 01, 2014 1.760 1.810 1.630 1.630 418,444 -0.12(-6.86%)
Jul 31, 2014 1.800 1.890 1.730 1.750 613,037 -0.15(-7.89%)
Jul 30, 2014 1.910 2.000 1.800 1.900 956,494 -0.06(-3.06%)
Jul 29, 2014 1.450 2.200 1.450 1.960 4,851,413 +0.50(+34.25%)
Jul 28, 2014 1.480 1.590 1.340 1.460 1,419,659 -0.01(-0.68%)
Jul 25, 2014 1.520 1.547 1.430 1.470 660,548 -0.05(-3.29%)
Jul 24, 2014 1.560 1.590 1.520 1.520 240,054 -0.05(-3.18%)
Jul 23, 2014 1.520 1.580 1.520 1.570 107,497 +0.06(+3.97%)
Jul 22, 2014 1.620 1.620 1.490 1.510 343,538 -0.11(-6.79%)
Jul 21, 2014 1.660 1.750 1.601 1.620 231,951 -0.02(-1.22%)
Jul 18, 2014 1.450 1.640 1.441 1.640 648,837 +0.15(+10.07%)
Jul 17, 2014 1.350 1.510 1.330 1.490 612,420 +0.13(+9.56%)
Jul 16, 2014 1.420 1.420 1.320 1.360 347,470 -0.06(-4.23%)
Jul 15, 2014 1.500 1.540 1.410 1.420 321,756 -0.08(-5.33%)
Jul 14, 2014 1.480 1.540 1.460 1.500 279,134 +0.01(+0.67%)
Jul 11, 2014 1.490 1.530 1.482 1.490 289,780 -0.02(-1.32%)
Jul 10, 2014 1.480 1.520 1.470 1.510 263,799 -0.01(-0.66%)
Jul 09, 2014 1.570 1.570 1.490 1.520 165,989 -0.03(-1.94%)
Jul 08, 2014 1.610 1.610 1.480 1.550 486,483 -0.06(-3.73%)
Jul 07, 2014 1.660 1.660 1.540 1.610 525,533 -0.04(-2.42%)
Jul 03, 2014 1.660 1.650 1.650 1.650 335,800 -0.02(-1.20%)
Jul 02, 2014 1.710 1.760 1.620 1.670 766,531 -0.07(-4.02%)
Jul 01, 2014 1.770 1.840 1.720 1.740 524,841 +0.02(+1.16%)
Jun 30, 2014 1.730 1.780 1.660 1.720 233,204 +0.01(+0.58%)
Jun 27, 2014 1.700 1.750 1.640 1.710 413,062 +0.00(+0.00%)
Jun 26, 2014 1.680 1.720 1.600 1.710 406,244 +0.00(+0.00%)
Jun 25, 2014 1.800 1.800 1.640 1.710 578,019 +0.07(+4.27%)
Jun 24, 2014 1.690 1.740 1.610 1.640 308,013 -0.03(-1.80%)
Jun 23, 2014 1.820 1.820 1.650 1.670 551,451 -0.12(-6.70%)
Jun 20, 2014 1.860 1.860 1.750 1.790 441,298 -0.05(-2.72%)
Jun 19, 2014 1.750 1.890 1.710 1.840 1,036,183 +0.14(+8.24%)
Jun 18, 2014 1.640 1.700 1.610 1.700 519,223 +0.09(+5.59%)
Jun 17, 2014 1.560 1.630 1.530 1.610 496,189 +0.07(+4.55%)
Jun 16, 2014 1.580 1.600 1.510 1.540 273,427 -0.03(-1.91%)
Jun 13, 2014 1.420 1.580 1.390 1.570 744,454 +0.15(+10.56%)
Jun 12, 2014 1.460 1.480 1.410 1.420 296,857 -0.06(-4.05%)
Jun 11, 2014 1.490 1.500 1.423 1.480 387,143 -0.01(-0.67%)
Jun 10, 2014 1.700 1.750 1.380 1.490 1,974,881 +0.11(+7.97%)
Jun 06, 2014 1.340 1.380 1.310 1.380 289,001 +0.05(+4.15%)
Jun 05, 2014 1.340 1.360 1.300 1.325 266,118 +0.00(+0.38%)
Jun 04, 2014 1.360 1.360 1.310 1.320 281,061 -0.05(-3.65%)
Jun 03, 2014 1.400 1.415 1.330 1.370 362,790 -0.02(-1.44%)
Jun 02, 2014 1.380 1.400 1.330 1.390 310,668 +0.01(+0.72%)
May 30, 2014 1.370 1.380 1.330 1.380 522,375 +0.02(+1.47%)
May 29, 2014 1.330 1.390 1.310 1.360 480,918 +0.05(+3.82%)
May 28, 2014 1.310 1.350 1.290 1.310 397,797 +0.00(+0.00%)
May 27, 2014 1.380 1.410 1.310 1.310 553,837 -0.04(-2.96%)
May 23, 2014 1.350 1.350 1.350 1.350 186,000 -0.03(-2.17%)
May 22, 2014 1.340 1.380 1.300 1.380 220,813 +0.08(+6.15%)
May 21, 2014 1.360 1.380 1.300 1.300 575,300 -0.07(-5.11%)
May 20, 2014 1.430 1.430 1.320 1.370 669,356 -0.07(-4.86%)
May 19, 2014 1.420 1.480 1.410 1.440 480,282 +0.03(+1.93%)
May 16, 2014 1.500 1.510 1.370 1.413 742,541 -0.05(-3.24%)
May 15, 2014 1.310 1.480 1.250 1.460 3,230,439 +0.30(+25.86%)
May 14, 2014 1.280 1.290 1.160 1.160 563,309 -0.10(-8.30%)
May 13, 2014 1.310 1.330 1.250 1.265 569,789 -0.04(-2.69%)
May 12, 2014 1.330 1.340 1.270 1.300 676,186 +0.02(+1.56%)
May 09, 2014 1.330 1.330 1.210 1.280 540,136 +0.01(+0.79%)
May 08, 2014 1.360 1.400 1.220 1.270 1,341,303 -0.09(-6.62%)
May 07, 2014 1.350 1.420 1.310 1.360 861,378 +0.06(+4.62%)
May 06, 2014 1.420 1.470 1.300 1.300 1,295,931 -0.12(-8.45%)
May 05, 2014 1.330 1.440 1.280 1.420 1,635,115 +0.12(+9.23%)
May 02, 2014 1.460 1.510 1.300 1.300 1,684,073 -0.14(-9.41%)
May 01, 2014 1.470 1.650 1.400 1.435 2,773,394 -0.01(-1.03%)
Apr 30, 2014 1.900 2.100 1.210 1.450 15,486,777 -0.65(-30.95%)
Apr 29, 2014 2.930 3.030 2.000 2.100 5,130,000 -0.81(-27.84%)
Apr 28, 2014 2.890 3.080 2.710 2.910 2,001,600 +0.07(+2.46%)
Apr 25, 2014 3.040 3.090 2.810 2.840 1,347,641 -0.25(-8.09%)
Apr 24, 2014 2.900 3.160 2.820 3.090 1,716,752 +0.18(+6.19%)
Apr 23, 2014 3.040 3.090 2.880 2.910 1,084,898 -0.06(-2.02%)
Apr 22, 2014 2.900 3.040 2.880 2.970 1,343,089 +0.09(+3.13%)
Apr 21, 2014 2.500 2.895 2.500 2.880 1,200,170 +0.36(+14.29%)
Apr 17, 2014 2.500 2.520 2.520 2.520 306,200 +0.03(+1.20%)
Apr 16, 2014 2.480 2.570 2.450 2.490 416,192 +0.01(+0.40%)
Apr 15, 2014 2.500 2.640 2.310 2.480 1,263,147 -0.09(-3.50%)
Apr 14, 2014 2.650 2.820 2.460 2.570 2,454,664 +0.03(+1.18%)
Apr 11, 2014 2.400 2.660 2.310 2.540 1,490,502 +0.06(+2.42%)
Apr 10, 2014 2.390 2.560 2.260 2.480 1,717,870 +0.14(+5.98%)
Apr 09, 2014 2.300 2.410 2.280 2.340 765,291 +0.04(+1.74%)
Apr 08, 2014 2.270 2.380 2.180 2.300 891,415 +0.07(+3.14%)
Apr 07, 2014 2.300 2.330 2.170 2.230 1,029,856 -0.10(-4.29%)
Apr 04, 2014 2.500 2.600 2.250 2.330 1,471,956 -0.12(-4.90%)
Apr 03, 2014 2.500 2.530 2.380 2.450 965,599 -0.06(-2.39%)
Apr 02, 2014 2.580 2.590 2.370 2.510 1,163,137 -0.05(-1.95%)
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.