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

Newlink Genetics Cor (NQ: NLNK )

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 29, 2016 16.50 17.83 16.18 16.21 1,815,454 +0.33(+2.08%)
Apr 28, 2016 16.25 16.94 15.77 15.88 623,453 -0.38(-2.34%)
Apr 27, 2016 16.63 16.92 15.95 16.26 484,609 -0.49(-2.93%)
Apr 26, 2016 17.71 17.76 16.35 16.75 627,650 -1.05(-5.90%)
Apr 25, 2016 17.65 18.11 17.55 17.80 503,947 +0.08(+0.45%)
Apr 22, 2016 18.24 18.24 17.50 17.72 646,422 -0.40(-2.21%)
Apr 21, 2016 17.50 18.39 17.43 18.12 358,849 +0.48(+2.69%)
Apr 20, 2016 18.05 18.30 17.31 17.64 382,043 -0.23(-1.31%)
Apr 19, 2016 19.14 19.30 17.65 17.88 666,337 -1.27(-6.63%)
Apr 18, 2016 18.92 19.33 18.62 19.15 398,881 +0.14(+0.74%)
Apr 15, 2016 19.15 19.49 18.78 19.01 388,319 -0.18(-0.94%)
Apr 14, 2016 19.01 19.33 18.59 19.19 306,232 +0.30(+1.59%)
Apr 13, 2016 18.68 19.15 18.26 18.89 408,488 +0.32(+1.72%)
Apr 12, 2016 18.15 18.66 17.75 18.57 497,652 +0.31(+1.70%)
Apr 11, 2016 18.79 19.35 18.20 18.26 345,135 -0.50(-2.67%)
Apr 08, 2016 19.75 19.94 18.42 18.76 413,257 -0.63(-3.25%)
Apr 07, 2016 19.11 20.21 18.72 19.39 534,809 +0.03(+0.15%)
Apr 06, 2016 18.71 19.50 18.21 19.36 945,449 +0.74(+3.97%)
Apr 05, 2016 18.57 19.11 18.35 18.62 448,101 -0.04(-0.21%)
Apr 04, 2016 18.46 19.14 18.15 18.66 457,615 +0.27(+1.47%)
Apr 01, 2016 18.07 18.80 17.75 18.39 499,389 +0.19(+1.04%)
Mar 31, 2016 17.30 18.40 17.15 18.20 675,065 +1.04(+6.06%)
Mar 30, 2016 17.37 18.30 16.82 17.16 462,759 -0.21(-1.21%)
Mar 29, 2016 16.47 17.43 15.68 17.37 471,483 +0.71(+4.26%)
Mar 28, 2016 17.50 17.53 16.19 16.66 532,224 -0.93(-5.29%)
Mar 24, 2016 17.21 17.59 17.59 17.59 378,700 +0.25(+1.44%)
Mar 23, 2016 19.23 19.25 17.28 17.34 655,337 -1.38(-7.37%)
Mar 22, 2016 17.93 19.16 17.93 18.72 573,841 +0.62(+3.43%)
Mar 21, 2016 17.90 18.90 17.75 18.10 582,541 +0.14(+0.78%)
Mar 18, 2016 17.18 18.28 16.89 17.96 1,092,181 +0.78(+4.54%)
Mar 17, 2016 16.52 17.63 15.89 17.18 731,765 +0.67(+4.06%)
Mar 16, 2016 17.40 17.84 16.44 16.51 706,470 -0.82(-4.73%)
Mar 15, 2016 18.92 19.47 17.14 17.33 845,224 -1.90(-9.88%)
Mar 14, 2016 18.31 19.55 18.01 19.23 738,796 +0.80(+4.34%)
Mar 11, 2016 17.50 18.49 17.32 18.43 689,482 +1.26(+7.34%)
Mar 10, 2016 18.21 18.81 16.75 17.17 990,853 -0.74(-4.13%)
Mar 09, 2016 17.64 18.27 17.25 17.91 808,481 +0.37(+2.11%)
Mar 08, 2016 18.86 19.11 17.48 17.54 939,175 -1.35(-7.15%)
Mar 07, 2016 18.11 19.25 17.71 18.89 1,046,264 +0.71(+3.91%)
Mar 04, 2016 18.53 18.93 18.04 18.18 669,979 -0.36(-1.94%)
Mar 03, 2016 19.79 20.13 18.30 18.54 815,195 -1.36(-6.83%)
Mar 02, 2016 19.55 20.58 19.35 19.90 1,313,701 +0.21(+1.07%)
Mar 01, 2016 21.35 21.42 19.16 19.69 1,521,491 -1.35(-6.42%)
Feb 29, 2016 21.98 23.80 21.00 21.04 685,724 -0.59(-2.73%)
Feb 26, 2016 21.28 21.99 20.80 21.63 596,298 +0.38(+1.79%)
Feb 25, 2016 22.64 22.78 21.06 21.25 561,541 -1.21(-5.39%)
Feb 24, 2016 21.35 22.54 20.47 22.46 713,230 +1.11(+5.20%)
Feb 23, 2016 22.58 23.15 20.93 21.35 629,990 -1.58(-6.89%)
Feb 22, 2016 22.44 23.44 22.20 22.93 576,406 +0.61(+2.73%)
Feb 19, 2016 20.87 22.68 20.62 22.32 630,563 +1.52(+7.31%)
Feb 18, 2016 23.03 23.45 20.67 20.80 629,228 -1.88(-8.29%)
Feb 17, 2016 21.96 24.10 21.48 22.68 680,988 +0.49(+2.21%)
Feb 16, 2016 19.76 22.44 19.76 22.19 379,857 +1.14(+5.42%)
Feb 12, 2016 20.67 21.05 21.05 21.05 499,500 +0.51(+2.48%)
Feb 11, 2016 20.80 21.27 19.89 20.54 743,223 -0.82(-3.84%)
Feb 10, 2016 20.85 22.70 19.75 21.36 584,183 +0.79(+3.84%)
Feb 09, 2016 20.75 21.29 19.80 20.57 577,651 -0.29(-1.39%)
Feb 08, 2016 23.05 23.19 20.85 20.86 571,095 -2.37(-10.20%)
Feb 05, 2016 25.14 26.49 22.89 23.23 526,182 -2.22(-8.72%)
Feb 04, 2016 24.04 27.07 24.04 25.45 437,496 +0.62(+2.50%)
Feb 03, 2016 25.88 25.95 23.05 24.83 612,170 -0.87(-3.39%)
Feb 02, 2016 24.28 26.20 23.76 25.70 648,945 +1.28(+5.24%)
Feb 01, 2016 23.91 25.00 22.94 24.42 582,665 +0.06(+0.25%)
Jan 29, 2016 24.60 25.24 23.45 24.36 370,902 +0.37(+1.54%)
Jan 28, 2016 25.01 25.86 23.48 23.99 521,698 -1.27(-5.03%)
Jan 27, 2016 26.26 27.13 25.05 25.26 430,564 -1.12(-4.25%)
Jan 26, 2016 27.44 27.90 25.45 26.38 406,710 -1.09(-3.97%)
Jan 25, 2016 27.12 28.48 26.93 27.47 506,786 +0.35(+1.29%)
Jan 22, 2016 27.88 29.01 26.70 27.12 490,329 -0.04(-0.15%)
Jan 21, 2016 28.16 29.12 27.07 27.16 270,572 -1.04(-3.69%)
Jan 20, 2016 25.00 28.83 24.80 28.20 588,303 +2.49(+9.68%)
Jan 19, 2016 26.00 27.48 24.78 25.71 990,217 +0.10(+0.39%)
Jan 15, 2016 26.30 25.61 25.61 25.61 629,900 -1.67(-6.12%)
Jan 14, 2016 25.91 28.50 24.49 27.28 609,225 +1.48(+5.74%)
Jan 13, 2016 28.58 29.00 25.53 25.80 681,287 -2.32(-8.25%)
Jan 12, 2016 27.76 29.79 26.30 28.12 603,364 +0.56(+2.03%)
Jan 11, 2016 30.87 31.04 26.65 27.56 604,521 -3.01(-9.85%)
Jan 08, 2016 30.69 31.80 29.89 30.57 366,004 +0.85(+2.86%)
Jan 07, 2016 31.76 31.76 29.68 29.72 667,301 -2.49(-7.73%)
Jan 06, 2016 33.91 34.14 31.86 32.21 460,207 -2.13(-6.20%)
Jan 05, 2016 34.75 35.84 33.65 34.34 563,041 -0.39(-1.12%)
Jan 04, 2016 35.81 35.86 33.88 34.73 571,566 -1.66(-4.56%)
Dec 31, 2015 36.18 36.39 36.39 36.39 359,000 -0.20(-0.55%)
Dec 30, 2015 37.34 37.65 36.54 36.59 355,960 -0.65(-1.75%)
Dec 29, 2015 36.43 37.49 35.49 37.24 300,829 +1.07(+2.96%)
Dec 28, 2015 36.52 36.92 35.15 36.17 306,310 -0.74(-2.00%)
Dec 24, 2015 36.64 36.91 36.91 36.91 163,700 -0.10(-0.27%)
Dec 23, 2015 36.30 37.34 36.22 37.01 323,229 +1.49(+4.19%)
Dec 22, 2015 36.58 36.58 34.83 35.52 280,389 -0.99(-2.71%)
Dec 21, 2015 35.49 36.69 35.00 36.51 315,899 +1.18(+3.34%)
Dec 18, 2015 35.28 36.70 35.02 35.33 737,743 -0.09(-0.25%)
Dec 17, 2015 37.64 37.64 35.02 35.42 288,412 -1.05(-2.88%)
Dec 16, 2015 34.99 36.56 34.53 36.47 441,449 +1.72(+4.95%)
Dec 15, 2015 33.20 35.28 33.20 34.75 471,437 +2.02(+6.17%)
Dec 14, 2015 32.99 33.87 31.55 32.73 366,102 -0.08(-0.24%)
Dec 11, 2015 34.75 35.32 32.71 32.81 471,223 -2.71(-7.63%)
Dec 10, 2015 33.53 35.67 33.29 35.52 356,854 +1.84(+5.46%)
Dec 09, 2015 34.29 34.95 32.88 33.68 330,989 -0.97(-2.80%)
Dec 08, 2015 32.59 34.90 32.50 34.65 436,884 +1.66(+5.03%)
Dec 07, 2015 35.53 35.62 32.92 32.99 454,629 -2.89(-8.05%)
Dec 04, 2015 34.85 35.97 33.94 35.88 327,722 +1.26(+3.64%)
Dec 03, 2015 38.25 38.73 34.60 34.62 927,918 -3.35(-8.82%)
Dec 02, 2015 37.88 38.72 37.19 37.97 399,086 -0.02(-0.05%)
Dec 01, 2015 36.68 38.92 35.55 37.99 554,185 +1.39(+3.80%)
Nov 30, 2015 38.61 38.61 36.00 36.60 436,598 -1.82(-4.74%)
Nov 27, 2015 37.61 38.80 37.20 38.42 140,808 +1.28(+3.45%)
Nov 25, 2015 36.40 37.14 37.14 37.14 334,100 +0.64(+1.75%)
Nov 24, 2015 37.24 37.56 35.84 36.50 334,488 -1.11(-2.95%)
Nov 23, 2015 36.75 38.42 36.26 37.61 373,434 +1.46(+4.04%)
Nov 20, 2015 35.62 36.49 35.50 36.15 291,498 +0.71(+2.00%)
Nov 19, 2015 36.22 36.50 35.03 35.44 290,266 -0.75(-2.07%)
Nov 18, 2015 35.28 36.46 34.67 36.19 269,834 +1.26(+3.61%)
Nov 17, 2015 36.20 37.00 34.70 34.93 330,759 -1.07(-2.97%)
Nov 16, 2015 35.76 36.63 34.36 36.00 306,672 +0.10(+0.28%)
Nov 13, 2015 34.79 36.50 34.19 35.90 278,245 +0.94(+2.69%)
Nov 12, 2015 34.98 35.82 34.43 34.96 404,039 -0.15(-0.43%)
Nov 11, 2015 35.82 36.65 34.90 35.11 462,189 -0.70(-1.95%)
Nov 10, 2015 35.05 36.23 35.05 35.81 656,273 +0.33(+0.93%)
Nov 09, 2015 36.37 37.95 34.75 35.48 1,176,435 +1.56(+4.60%)
Nov 06, 2015 44.77 46.34 33.47 33.92 3,455,327 -10.99(-24.47%)
Nov 05, 2015 44.58 45.49 42.59 44.91 637,200 -0.02(-0.04%)
Nov 04, 2015 40.56 45.03 39.73 44.93 1,034,743 +4.37(+10.77%)
Nov 03, 2015 40.30 40.70 37.78 40.56 564,188 +0.42(+1.05%)
Nov 02, 2015 38.48 40.94 38.15 40.14 791,546 +1.87(+4.89%)
Oct 30, 2015 37.50 39.30 37.15 38.27 485,438 +0.89(+2.38%)
Oct 29, 2015 39.61 40.26 37.11 37.38 455,515 -2.18(-5.51%)
Oct 28, 2015 38.28 39.59 36.87 39.56 384,794 +1.00(+2.59%)
Oct 27, 2015 36.67 38.75 36.60 38.56 362,170 +1.64(+4.44%)
Oct 26, 2015 36.33 37.17 35.61 36.92 282,459 +0.74(+2.05%)
Oct 23, 2015 36.36 37.68 35.18 36.18 372,813 +0.40(+1.12%)
Oct 22, 2015 35.13 36.39 33.41 35.78 454,838 +0.74(+2.11%)
Oct 21, 2015 35.27 36.02 33.69 35.04 365,709 +0.11(+0.31%)
Oct 20, 2015 35.79 36.81 34.53 34.93 289,040 -1.02(-2.84%)
Oct 19, 2015 35.97 37.97 34.62 35.95 352,812 -0.21(-0.58%)
Oct 16, 2015 35.57 37.30 35.00 36.16 429,722 +0.61(+1.72%)
Oct 15, 2015 32.79 35.69 32.65 35.55 402,847 +2.64(+8.02%)
Oct 14, 2015 33.29 34.29 32.50 32.91 361,776 -0.25(-0.75%)
Oct 13, 2015 33.71 35.60 33.14 33.16 520,779 -0.61(-1.81%)
Oct 12, 2015 34.31 34.62 33.37 33.77 320,966 -0.54(-1.57%)
Oct 09, 2015 32.90 34.98 32.26 34.31 379,925 +1.42(+4.32%)
Oct 08, 2015 35.63 35.63 32.33 32.89 543,013 -2.88(-8.05%)
Oct 07, 2015 33.82 36.60 32.70 35.77 739,920 +2.19(+6.52%)
Oct 06, 2015 36.10 36.27 32.84 33.58 657,755 -2.90(-7.95%)
Oct 05, 2015 37.06 38.57 35.38 36.48 827,811 +0.12(+0.33%)
Oct 02, 2015 34.97 36.72 33.54 36.36 600,270 +1.04(+2.94%)
Oct 01, 2015 35.69 36.92 34.25 35.32 673,237 -0.52(-1.45%)
Sep 30, 2015 36.07 38.23 34.11 35.84 1,109,366 +0.58(+1.64%)
Sep 29, 2015 37.52 39.85 34.98 35.26 878,216 -2.86(-7.49%)
Sep 28, 2015 48.10 48.16 37.92 38.12 1,630,736 -10.03(-20.84%)
Sep 25, 2015 53.38 53.38 47.00 48.15 585,535 -4.22(-8.06%)
Sep 24, 2015 52.06 53.30 50.87 52.37 415,393 +0.11(+0.21%)
Sep 23, 2015 52.18 53.33 50.84 52.26 209,169 +0.03(+0.06%)
Sep 22, 2015 51.00 52.96 50.11 52.23 499,706 +0.33(+0.64%)
Sep 21, 2015 54.14 55.47 51.37 51.90 577,293 -2.34(-4.31%)
Sep 18, 2015 53.32 54.49 52.50 54.24 528,943 -0.03(-0.06%)
Sep 17, 2015 52.43 54.44 52.08 54.27 519,249 +1.90(+3.63%)
Sep 16, 2015 52.70 53.27 51.11 52.37 500,640 -0.59(-1.11%)
Sep 15, 2015 51.55 53.00 50.70 52.96 437,097 +1.73(+3.38%)
Sep 14, 2015 51.39 51.90 50.30 51.23 434,108 +0.20(+0.39%)
Sep 11, 2015 48.74 51.45 48.60 51.03 448,940 +1.84(+3.74%)
Sep 10, 2015 46.04 49.76 46.32 49.19 342,838 +2.87(+6.20%)
Sep 09, 2015 47.11 47.24 45.83 46.32 358,420 -0.49(-1.05%)
Sep 08, 2015 45.75 46.98 45.18 46.81 326,377 +1.88(+4.18%)
Sep 04, 2015 43.89 44.93 44.93 44.93 331,900 +0.46(+1.03%)
Sep 03, 2015 46.32 46.82 44.21 44.47 402,966 -1.83(-3.95%)
Sep 02, 2015 43.96 46.35 43.06 46.30 323,900 +2.94(+6.78%)
Sep 01, 2015 43.92 44.94 42.65 43.36 555,531 -1.55(-3.45%)
Aug 31, 2015 47.58 49.35 44.70 44.91 541,314 -2.84(-5.95%)
Aug 28, 2015 46.02 47.83 45.47 47.75 391,338 +1.21(+2.60%)
Aug 27, 2015 47.20 47.87 45.34 46.54 339,051 +0.09(+0.19%)
Aug 26, 2015 46.77 46.77 42.00 46.45 670,878 +1.30(+2.89%)
Aug 25, 2015 45.07 47.16 44.17 45.15 613,916 +2.23(+5.18%)
Aug 24, 2015 44.00 46.92 42.02 42.92 562,831 -4.31(-9.13%)
Aug 21, 2015 46.01 48.27 45.31 47.23 698,394 +0.24(+0.52%)
Aug 20, 2015 50.76 51.60 46.59 46.98 537,056 -4.48(-8.71%)
Aug 19, 2015 51.44 52.02 49.50 51.47 348,035 -0.07(-0.14%)
Aug 18, 2015 52.74 56.16 51.31 51.54 1,241,748 -1.51(-2.85%)
Aug 17, 2015 46.00 53.13 45.66 53.05 1,051,921 +6.70(+14.46%)
Aug 14, 2015 47.28 47.65 46.00 46.35 483,519 -0.95(-2.01%)
Aug 13, 2015 47.88 49.10 47.26 47.30 375,021 -0.50(-1.05%)
Aug 12, 2015 48.01 48.83 46.35 47.80 408,302 -0.85(-1.75%)
Aug 11, 2015 48.45 49.85 47.84 48.65 332,048 -0.66(-1.34%)
Aug 10, 2015 49.87 50.84 48.21 49.31 361,602 -0.13(-0.26%)
Aug 07, 2015 48.18 49.57 47.00 49.44 376,853 +1.07(+2.21%)
Aug 06, 2015 51.91 52.25 47.58 48.37 562,536 -3.37(-6.51%)
Aug 05, 2015 52.41 53.27 51.50 51.74 376,768 -0.09(-0.17%)
Aug 04, 2015 50.97 52.06 50.16 51.83 347,647 +0.91(+1.79%)
Aug 03, 2015 52.38 52.77 50.50 50.92 399,075 -1.23(-2.36%)
Jul 31, 2015 54.95 54.95 50.73 52.15 807,147 +0.99(+1.94%)
Jul 30, 2015 51.98 51.98 49.82 51.16 282,755 -0.63(-1.22%)
Jul 29, 2015 53.40 53.55 50.30 51.79 441,591 -2.02(-3.75%)
Jul 28, 2015 51.60 53.98 50.57 53.81 413,811 +2.84(+5.57%)
Jul 27, 2015 51.47 51.48 49.31 50.97 440,741 -0.87(-1.68%)
Jul 24, 2015 52.71 53.98 51.42 51.84 370,485 -1.48(-2.78%)
Jul 23, 2015 55.02 55.41 52.84 53.32 339,961 -1.69(-3.07%)
Jul 22, 2015 53.50 55.47 53.09 55.01 243,114 +0.77(+1.42%)
Jul 21, 2015 54.74 55.18 51.68 54.24 379,899 -0.40(-0.73%)
Jul 20, 2015 54.70 55.94 54.10 54.64 453,139 +0.26(+0.48%)
Jul 17, 2015 54.25 54.81 52.70 54.38 431,558 +0.08(+0.15%)
Jul 16, 2015 52.92 54.84 52.66 54.30 588,515 +1.90(+3.63%)
Jul 15, 2015 53.06 54.15 51.33 52.40 1,184,768 +0.21(+0.40%)
Jul 14, 2015 49.63 52.36 49.59 52.19 626,895 +2.22(+4.44%)
Jul 13, 2015 47.63 51.06 47.23 49.97 727,719 +3.15(+6.73%)
Jul 10, 2015 45.35 46.98 44.88 46.82 453,787 +2.23(+5.00%)
Jul 09, 2015 43.85 45.25 43.65 44.59 435,431 +1.26(+2.91%)
Jul 08, 2015 44.61 44.98 43.07 43.33 342,425 -1.68(-3.73%)
Jul 07, 2015 45.95 45.97 43.63 45.01 458,405 -0.72(-1.57%)
Jul 06, 2015 42.94 46.14 42.94 45.73 576,132 +2.51(+5.81%)
Jul 02, 2015 43.92 43.22 43.22 43.22 183,300 -0.65(-1.48%)
Jul 01, 2015 45.04 45.34 43.46 43.87 398,174 -0.40(-0.90%)
Jun 30, 2015 43.54 44.63 43.03 44.27 664,318 +1.24(+2.88%)
Jun 29, 2015 44.02 45.15 42.90 43.03 768,976 -1.57(-3.52%)
Jun 26, 2015 46.33 46.54 43.88 44.60 550,231 -1.49(-3.23%)
Jun 25, 2015 46.11 46.86 45.51 46.09 278,042 +0.38(+0.83%)
Jun 24, 2015 46.74 47.30 45.08 45.71 312,005 -1.02(-2.18%)
Jun 23, 2015 46.79 47.73 46.25 46.73 291,255 +0.10(+0.21%)
Jun 22, 2015 45.14 47.25 45.02 46.63 481,925 +1.88(+4.20%)
Jun 19, 2015 45.31 46.02 44.71 44.75 537,977 -0.61(-1.34%)
Jun 18, 2015 44.53 45.98 44.53 45.36 446,427 +0.96(+2.16%)
Jun 17, 2015 44.85 45.39 43.86 44.40 419,146 -0.25(-0.56%)
Jun 16, 2015 44.91 45.62 44.51 44.65 220,379 -0.53(-1.17%)
Jun 15, 2015 44.34 45.33 43.61 45.18 281,361 +0.46(+1.03%)
Jun 12, 2015 44.41 45.03 43.81 44.72 297,677 +0.06(+0.13%)
Jun 11, 2015 45.53 45.82 44.50 44.66 318,201 -0.70(-1.54%)
Jun 10, 2015 45.16 45.59 43.53 45.36 460,964 +0.16(+0.35%)
Jun 09, 2015 45.58 46.00 44.09 45.20 490,236 -0.62(-1.35%)
Jun 08, 2015 45.56 46.20 44.62 45.82 319,355 +0.39(+0.86%)
Jun 05, 2015 45.26 45.98 44.05 45.43 425,448 +0.46(+1.02%)
Jun 04, 2015 45.08 45.72 44.00 44.97 462,122 -0.56(-1.23%)
Jun 03, 2015 43.95 45.72 43.34 45.53 519,093 +1.82(+4.16%)
Jun 02, 2015 42.72 44.72 42.41 43.71 380,784 +0.62(+1.44%)
Jun 01, 2015 43.50 44.03 41.69 43.09 471,190 -0.06(-0.14%)
May 29, 2015 42.75 44.67 42.51 43.15 674,202 +0.26(+0.61%)
May 28, 2015 43.20 43.26 41.76 42.89 269,911 -0.47(-1.08%)
May 27, 2015 41.75 43.48 41.17 43.36 496,767 +1.62(+3.88%)
May 26, 2015 41.80 42.30 40.91 41.74 280,261 -0.32(-0.76%)
May 22, 2015 41.83 42.06 42.06 42.06 415,800 +0.10(+0.24%)
May 21, 2015 41.61 42.13 40.82 41.96 366,383 +0.50(+1.21%)
May 20, 2015 40.01 41.77 39.54 41.46 492,547 +0.97(+2.40%)
May 19, 2015 40.09 40.56 39.62 40.49 401,526 +0.44(+1.10%)
May 18, 2015 39.44 40.83 39.06 40.05 469,319 +0.36(+0.91%)
May 15, 2015 38.67 39.86 38.25 39.69 1,003,107 +1.57(+4.12%)
May 14, 2015 38.14 38.39 36.02 38.12 1,086,726 -0.17(-0.44%)
May 13, 2015 36.80 38.88 36.74 38.29 1,104,750 +1.74(+4.76%)
May 12, 2015 39.59 42.40 36.53 36.55 5,674,657 -15.59(-29.90%)
May 11, 2015 52.29 53.20 51.83 52.14 608,800 +0.46(+0.89%)
May 08, 2015 50.88 52.46 50.61 51.68 551,949 +1.19(+2.36%)
May 07, 2015 50.00 50.90 48.33 50.49 537,832 +0.18(+0.36%)
May 06, 2015 47.64 50.54 47.14 50.31 851,709 +3.29(+7.00%)
May 05, 2015 46.03 48.80 45.01 47.02 1,073,094 +2.36(+5.28%)
May 04, 2015 46.94 47.49 44.12 44.66 616,139 -1.98(-4.25%)
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.