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 30, 2018 4.740 4.770 4.480 4.560 637,582 -0.16(-3.39%)
Apr 27, 2018 4.750 4.760 4.510 4.720 646,059 -0.01(-0.21%)
Apr 26, 2018 4.610 4.760 4.560 4.730 409,242 +0.14(+3.05%)
Apr 25, 2018 4.670 4.750 4.360 4.590 841,818 -0.10(-2.13%)
Apr 24, 2018 4.550 4.730 4.450 4.690 714,918 +0.15(+3.30%)
Apr 23, 2018 4.500 4.590 4.350 4.540 1,202,653 +0.05(+1.11%)
Apr 20, 2018 4.480 4.580 4.380 4.490 794,847 -0.02(-0.44%)
Apr 19, 2018 4.530 4.760 4.430 4.510 1,245,264 -0.03(-0.66%)
Apr 18, 2018 4.530 4.671 4.300 4.540 1,014,538 -0.03(-0.66%)
Apr 17, 2018 4.220 4.645 4.211 4.570 1,538,734 +0.45(+10.79%)
Apr 16, 2018 4.190 4.200 3.750 4.125 2,162,814 -0.34(-7.72%)
Apr 13, 2018 4.570 4.600 4.410 4.470 1,272,777 -0.03(-0.67%)
Apr 12, 2018 4.190 4.600 4.150 4.500 2,176,328 +0.36(+8.70%)
Apr 11, 2018 4.040 4.300 4.010 4.140 2,027,314 +0.11(+2.73%)
Apr 10, 2018 3.910 4.120 3.760 4.030 2,667,155 +0.17(+4.40%)
Apr 09, 2018 4.060 4.130 3.770 3.860 3,574,045 -0.34(-8.10%)
Apr 06, 2018 4.500 4.990 3.950 4.200 15,298,669 -3.12(-42.62%)
Apr 05, 2018 7.390 7.420 7.170 7.320 407,259 +0.00(+0.00%)
Apr 04, 2018 6.940 7.390 6.910 7.320 650,054 +0.26(+3.68%)
Apr 03, 2018 7.110 7.170 6.840 7.060 750,490 +0.01(+0.14%)
Apr 02, 2018 7.210 7.340 7.010 7.050 645,109 -0.20(-2.76%)
Mar 29, 2018 7.250 7.250 7.250 0 -0.33(-4.35%)
Mar 28, 2018 7.100 7.610 7.028 7.580 683,118 +0.50(+7.06%)
Mar 27, 2018 7.350 7.500 7.030 7.080 593,488 -0.28(-3.80%)
Mar 26, 2018 7.360 7.480 7.040 7.360 389,237 +0.10(+1.38%)
Mar 23, 2018 7.370 7.549 7.200 7.260 466,968 -0.12(-1.63%)
Mar 22, 2018 7.220 7.550 7.100 7.380 636,763 +0.14(+1.93%)
Mar 21, 2018 7.060 7.480 7.010 7.240 639,477 +0.17(+2.40%)
Mar 20, 2018 6.950 7.120 6.800 7.070 775,059 +0.14(+2.02%)
Mar 19, 2018 7.240 7.392 6.877 6.930 1,153,347 -0.31(-4.28%)
Mar 16, 2018 7.350 7.374 7.000 7.240 966,046 -0.12(-1.63%)
Mar 15, 2018 7.950 7.960 7.320 7.360 763,760 -0.55(-6.95%)
Mar 14, 2018 8.150 8.260 7.890 7.910 508,979 -0.21(-2.59%)
Mar 13, 2018 8.220 8.300 7.927 8.120 672,860 -0.09(-1.10%)
Mar 12, 2018 7.890 8.370 7.810 8.210 848,672 +0.36(+4.59%)
Mar 09, 2018 8.150 8.150 7.500 7.850 1,092,944 -0.25(-3.09%)
Mar 08, 2018 7.980 8.250 7.770 8.100 653,092 +0.17(+2.14%)
Mar 07, 2018 7.960 8.090 7.820 7.930 614,287 -0.14(-1.73%)
Mar 06, 2018 7.700 8.380 7.700 8.070 1,135,777 +0.37(+4.81%)
Mar 05, 2018 7.580 7.740 7.255 7.700 746,127 +0.11(+1.45%)
Mar 02, 2018 6.950 7.690 6.600 7.590 1,698,857 +0.60(+8.58%)
Mar 01, 2018 7.120 7.230 6.700 6.990 991,673 -0.19(-2.65%)
Feb 28, 2018 7.410 7.410 7.050 7.180 779,214 -0.20(-2.71%)
Feb 27, 2018 7.250 7.420 7.120 7.380 652,043 +0.16(+2.22%)
Feb 26, 2018 7.160 7.280 7.000 7.220 524,058 +0.12(+1.69%)
Feb 23, 2018 7.040 7.110 6.723 7.100 620,934 +0.10(+1.43%)
Feb 22, 2018 7.080 7.210 6.950 7.000 616,213 -0.01(-0.14%)
Feb 21, 2018 7.170 7.380 6.990 7.010 657,119 -0.12(-1.68%)
Feb 20, 2018 7.060 7.360 7.060 7.130 553,933 +0.02(+0.28%)
Feb 16, 2018 7.110 7.110 7.110 0 +0.27(+3.95%)
Feb 15, 2018 6.810 6.990 6.740 6.840 519,313 +0.07(+1.03%)
Feb 14, 2018 6.930 6.510 6.770 1,062,007 +0.21(+3.20%)
Feb 13, 2018 6.900 6.923 6.410 6.560 1,304,473 -0.36(-5.13%)
Feb 12, 2018 7.010 7.319 6.820 6.915 893,225 +0.11(+1.54%)
Feb 09, 2018 7.600 7.730 6.565 6.810 1,710,296 -0.76(-10.04%)
Feb 08, 2018 8.790 8.790 7.560 7.570 1,368,183 -1.24(-14.07%)
Feb 07, 2018 8.270 9.000 8.160 8.810 801,785 +0.49(+5.89%)
Feb 06, 2018 7.870 8.420 7.800 8.320 828,037 +0.05(+0.60%)
Feb 05, 2018 8.350 8.390 8.140 8.270 619,598 -0.18(-2.13%)
Feb 02, 2018 8.420 8.655 8.270 8.450 734,226 -0.11(-1.29%)
Feb 01, 2018 8.150 8.833 8.070 8.560 855,679 +0.31(+3.76%)
Jan 31, 2018 8.500 8.559 8.160 8.250 553,572 -0.16(-1.90%)
Jan 30, 2018 8.500 8.570 8.470 8.410 366,996 -0.18(-2.10%)
Jan 29, 2018 8.530 8.700 8.470 8.590 406,722 +0.01(+0.12%)
Jan 26, 2018 8.690 8.700 8.310 8.580 554,583 -0.06(-0.69%)
Jan 25, 2018 8.680 8.730 8.480 8.640 465,156 +0.09(+1.05%)
Jan 24, 2018 8.870 8.930 8.410 8.550 522,199 -0.21(-2.40%)
Jan 23, 2018 8.560 8.930 8.560 8.760 707,605 +0.20(+2.34%)
Jan 22, 2018 8.650 9.140 8.540 8.560 931,543 -0.06(-0.70%)
Jan 19, 2018 8.490 8.650 8.275 8.620 471,712 +0.18(+2.13%)
Jan 18, 2018 8.310 8.550 8.150 8.440 417,169 +0.08(+0.96%)
Jan 17, 2018 8.400 8.580 8.200 8.360 796,616 +0.00(+0.00%)
Jan 16, 2018 8.640 8.750 8.240 8.360 657,376 -0.22(-2.56%)
Jan 12, 2018 8.580 8.580 8.580 0 +0.14(+1.66%)
Jan 11, 2018 8.380 8.715 8.200 8.440 634,714 +0.06(+0.72%)
Jan 10, 2018 8.520 8.164 8.380 757,419 -0.12(-1.41%)
Jan 09, 2018 8.450 8.725 8.370 8.500 606,673 +0.04(+0.53%)
Jan 08, 2018 9.030 9.129 8.260 8.455 1,081,591 -0.54(-6.06%)
Jan 05, 2018 9.890 10.02 8.950 9.000 1,847,556 -1.06(-10.54%)
Jan 04, 2018 9.180 10.41 8.850 10.06 2,651,997 +0.96(+10.55%)
Jan 03, 2018 8.450 9.230 8.390 9.100 1,010,676 +0.63(+7.44%)
Jan 02, 2018 8.170 8.630 8.092 8.470 746,999 +0.36(+4.44%)
Dec 29, 2017 8.110 8.110 8.110 0 -0.16(-1.93%)
Dec 28, 2017 8.200 8.400 8.120 8.270 608,550 +0.08(+0.98%)
Dec 27, 2017 8.150 8.370 8.130 8.190 479,784 +0.02(+0.24%)
Dec 26, 2017 8.190 8.650 8.127 8.170 679,635 -0.06(-0.73%)
Dec 22, 2017 8.370 8.440 8.060 8.230 465,416 -0.10(-1.20%)
Dec 21, 2017 8.130 8.370 8.030 8.330 385,927 +0.20(+2.46%)
Dec 20, 2017 8.030 8.250 7.948 8.130 386,489 +0.18(+2.26%)
Dec 19, 2017 7.910 8.290 7.790 7.950 703,749 +0.02(+0.25%)
Dec 18, 2017 8.170 8.230 7.860 7.930 793,785 -0.22(-2.70%)
Dec 15, 2017 8.240 8.410 8.000 8.150 1,554,130 -0.10(-1.21%)
Dec 14, 2017 8.440 8.750 8.200 8.250 447,368 -0.19(-2.25%)
Dec 13, 2017 7.930 8.580 7.900 8.440 606,926 +0.47(+5.90%)
Dec 12, 2017 8.460 8.580 7.930 7.970 826,384 -0.54(-6.35%)
Dec 11, 2017 8.440 8.730 8.360 8.510 573,145 +0.08(+0.95%)
Dec 08, 2017 8.060 8.490 7.930 8.430 807,781 +0.39(+4.85%)
Dec 07, 2017 7.920 8.140 7.630 8.040 1,127,083 +0.15(+1.90%)
Dec 06, 2017 8.300 8.375 7.800 7.890 887,573 -0.48(-5.73%)
Dec 05, 2017 8.350 8.610 8.130 8.370 561,108 -0.02(-0.24%)
Dec 04, 2017 8.960 9.000 8.350 8.390 1,120,447 -0.47(-5.30%)
Dec 01, 2017 8.780 9.020 8.460 8.860 756,542 +0.09(+1.03%)
Nov 30, 2017 8.730 8.970 8.580 8.770 790,720 +0.02(+0.23%)
Nov 29, 2017 8.810 9.040 8.640 8.750 683,547 +0.02(+0.23%)
Nov 28, 2017 8.870 8.880 8.480 8.730 537,818 -0.15(-1.69%)
Nov 27, 2017 8.780 9.000 8.540 8.880 648,813 +0.14(+1.60%)
Nov 24, 2017 8.870 8.935 8.510 8.740 423,193 -0.17(-1.91%)
Nov 22, 2017 8.580 8.940 8.580 8.910 661,421 +0.33(+3.85%)
Nov 21, 2017 9.220 9.262 8.450 8.580 1,506,309 -0.60(-6.54%)
Nov 20, 2017 9.500 10.02 9.110 9.180 1,413,119 -0.43(-4.47%)
Nov 17, 2017 9.190 9.810 9.160 9.610 1,875,230 +0.36(+3.89%)
Nov 16, 2017 8.750 9.420 8.750 9.250 1,334,534 +0.52(+5.96%)
Nov 15, 2017 8.270 8.910 8.120 8.730 698,313 +0.37(+4.43%)
Nov 14, 2017 8.820 8.980 8.111 8.360 872,277 -0.54(-6.07%)
Nov 13, 2017 8.930 9.140 8.750 8.900 657,621 -0.12(-1.33%)
Nov 10, 2017 8.750 9.180 8.740 9.020 1,035,536 +0.15(+1.69%)
Nov 09, 2017 8.830 8.995 8.670 8.870 1,146,884 -0.01(-0.11%)
Nov 08, 2017 8.580 9.000 8.580 8.880 821,288 +0.27(+3.14%)
Nov 07, 2017 9.020 9.060 8.560 8.610 966,299 -0.37(-4.12%)
Nov 06, 2017 8.920 9.050 8.570 8.980 1,124,768 +0.11(+1.24%)
Nov 03, 2017 8.560 9.070 8.310 8.870 1,354,141 +0.30(+3.50%)
Nov 02, 2017 9.500 9.550 8.400 8.570 1,692,385 -0.67(-7.25%)
Nov 01, 2017 9.330 9.530 9.164 9.240 843,499 -0.12(-1.28%)
Oct 31, 2017 9.450 9.648 9.200 9.360 801,466 -0.07(-0.74%)
Oct 30, 2017 9.600 9.880 9.270 9.430 839,520 -0.09(-0.95%)
Oct 27, 2017 9.520 9.630 9.235 9.520 950,432 +0.01(+0.11%)
Oct 26, 2017 9.210 9.570 9.170 9.510 1,124,887 +0.11(+1.17%)
Oct 25, 2017 9.670 9.840 9.250 9.400 1,332,025 -0.28(-2.89%)
Oct 24, 2017 9.770 9.910 9.580 9.680 1,540,687 -0.09(-0.92%)
Oct 23, 2017 10.09 10.22 9.700 9.770 1,282,145 -0.31(-3.08%)
Oct 20, 2017 10.22 10.36 10.02 10.08 956,017 -0.21(-2.04%)
Oct 19, 2017 10.20 10.34 10.02 10.29 1,050,890 +0.11(+1.08%)
Oct 18, 2017 10.17 10.30 9.820 10.18 1,418,142 +0.02(+0.20%)
Oct 17, 2017 10.27 10.39 9.800 10.16 1,377,808 -0.08(-0.78%)
Oct 16, 2017 10.77 11.06 10.06 10.24 2,117,586 -0.51(-4.74%)
Oct 13, 2017 12.49 12.50 10.68 10.75 3,580,378 -0.50(-4.44%)
Oct 12, 2017 10.89 11.33 10.79 11.25 1,128,902 +0.29(+2.65%)
Oct 11, 2017 11.02 11.16 10.84 10.96 931,308 -0.10(-0.90%)
Oct 10, 2017 11.12 10.46 11.06 1,653,503 +0.16(+1.47%)
Oct 09, 2017 10.86 11.33 10.70 10.90 1,631,630 +0.20(+1.87%)
Oct 06, 2017 11.35 11.46 10.60 10.70 2,398,061 -0.83(-7.20%)
Oct 05, 2017 11.88 12.08 10.68 11.53 3,807,819 -0.34(-2.86%)
Oct 04, 2017 10.92 12.91 10.67 11.87 9,444,304 +0.96(+8.80%)
Oct 03, 2017 10.43 11.04 10.16 10.91 2,849,278 +0.52(+5.00%)
Oct 02, 2017 10.07 10.65 10.05 10.39 2,213,590 +0.21(+2.06%)
Sep 29, 2017 9.790 10.60 9.510 10.18 3,486,525 +0.38(+3.88%)
Sep 28, 2017 9.140 9.850 8.830 9.800 3,280,660 +0.64(+6.99%)
Sep 27, 2017 9.010 9.160 2,481,442 +0.06(+0.66%)
Sep 26, 2017 10.09 10.25 8.935 9.100 3,638,527 -0.99(-9.81%)
Sep 25, 2017 11.60 11.70 9.890 10.09 4,383,188 -0.90(-8.19%)
Sep 22, 2017 10.72 11.74 10.38 10.99 4,795,993 +0.18(+1.67%)
Sep 21, 2017 11.25 11.47 10.78 10.81 1,807,430 -0.50(-4.42%)
Sep 20, 2017 12.14 12.14 11.22 11.31 2,723,273 -0.57(-4.80%)
Sep 19, 2017 12.21 12.38 11.16 11.88 3,466,438 -0.21(-1.74%)
Sep 18, 2017 12.83 12.96 11.94 12.09 2,812,031 -0.58(-4.58%)
Sep 15, 2017 13.24 13.73 12.32 12.67 4,209,589 -0.52(-3.94%)
Sep 14, 2017 14.15 14.26 12.61 13.19 2,580,814 -0.55(-4.00%)
Sep 13, 2017 15.28 15.44 13.66 13.74 2,811,643 -1.27(-8.46%)
Sep 12, 2017 16.40 18.59 14.69 15.01 9,031,192 -1.63(-9.80%)
Sep 11, 2017 18.10 18.10 15.43 16.64 10,094,961 -1.03(-5.83%)
Sep 08, 2017 13.97 19.30 13.60 17.67 31,301,932 +4.07(+29.93%)
Sep 07, 2017 9.560 14.47 9.500 13.60 28,819,036 +5.81(+74.58%)
Sep 06, 2017 7.800 7.980 7.640 7.790 654,002 +0.05(+0.65%)
Sep 05, 2017 7.860 7.930 7.510 7.740 434,576 -0.05(-0.64%)
Sep 01, 2017 8.150 8.238 7.307 7.790 1,153,829 -0.33(-4.06%)
Aug 31, 2017 7.110 8.150 7.101 8.120 2,070,342 +1.02(+14.37%)
Aug 30, 2017 6.690 7.190 6.585 7.100 696,462 +0.41(+6.13%)
Aug 29, 2017 6.740 6.882 6.560 6.690 252,994 -0.12(-1.76%)
Aug 28, 2017 6.720 6.970 6.710 6.810 328,340 +0.15(+2.25%)
Aug 25, 2017 7.090 7.110 6.640 6.660 306,297 -0.42(-5.93%)
Aug 24, 2017 6.730 7.130 6.650 7.080 506,992 +0.52(+7.93%)
Aug 23, 2017 6.400 6.660 6.305 6.560 245,700 +0.13(+2.02%)
Aug 22, 2017 6.510 6.620 6.425 6.430 287,126 -0.07(-1.08%)
Aug 21, 2017 6.350 6.590 6.320 6.500 239,900 +0.15(+2.36%)
Aug 18, 2017 6.370 6.470 6.250 6.350 219,157 -0.09(-1.40%)
Aug 17, 2017 6.530 6.610 6.320 6.440 292,210 -0.09(-1.38%)
Aug 16, 2017 6.610 6.780 6.510 6.530 197,317 -0.06(-0.91%)
Aug 15, 2017 6.640 6.710 6.450 6.590 225,188 -0.03(-0.45%)
Aug 14, 2017 6.510 6.800 6.480 6.620 303,785 +0.20(+3.12%)
Aug 11, 2017 6.580 6.690 6.390 6.420 311,303 -0.11(-1.68%)
Aug 10, 2017 6.860 6.860 6.430 6.530 467,894 -0.37(-5.36%)
Aug 09, 2017 7.020 7.130 6.850 6.900 234,851 -0.16(-2.27%)
Aug 08, 2017 7.110 7.280 7.020 7.060 254,827 -0.05(-0.70%)
Aug 07, 2017 7.190 7.225 6.990 7.110 194,886 -0.10(-1.39%)
Aug 04, 2017 7.240 6.930 7.210 321,372 +0.17(+2.41%)
Aug 03, 2017 6.850 7.120 6.838 7.040 359,342 +0.18(+2.62%)
Aug 02, 2017 7.420 7.480 6.820 6.860 615,566 -0.54(-7.30%)
Aug 01, 2017 7.240 7.460 7.105 7.400 401,184 +0.18(+2.49%)
Jul 31, 2017 7.640 7.750 7.160 7.220 578,243 -0.48(-6.23%)
Jul 28, 2017 7.500 7.850 7.224 7.700 1,188,788 +0.70(+10.00%)
Jul 27, 2017 7.370 7.400 6.970 7.000 566,348 -0.35(-4.76%)
Jul 26, 2017 7.320 7.440 7.150 7.350 293,348 +0.02(+0.27%)
Jul 25, 2017 7.400 7.460 7.220 7.330 275,718 +0.01(+0.14%)
Jul 24, 2017 7.280 7.350 7.140 7.320 288,253 +0.06(+0.83%)
Jul 21, 2017 7.380 7.390 7.120 7.260 239,911 -0.08(-1.09%)
Jul 20, 2017 7.440 7.130 7.340 274,174 +0.12(+1.66%)
Jul 19, 2017 7.250 7.440 7.130 7.220 182,062 +0.03(+0.42%)
Jul 18, 2017 7.350 7.430 7.050 7.190 417,421 -0.18(-2.44%)
Jul 17, 2017 7.360 7.680 7.330 7.370 388,515 -0.01(-0.14%)
Jul 14, 2017 7.740 7.820 7.380 7.380 508,900 -0.35(-4.53%)
Jul 13, 2017 7.650 7.850 7.520 7.730 691,327 +0.06(+0.78%)
Jul 12, 2017 7.710 7.740 7.500 7.670 491,975 +0.03(+0.39%)
Jul 11, 2017 7.650 7.810 7.580 7.640 527,317 +0.01(+0.13%)
Jul 10, 2017 7.700 8.190 7.460 7.630 996,104 -0.06(-0.78%)
Jul 07, 2017 7.520 7.820 7.500 7.690 641,259 +0.19(+2.53%)
Jul 06, 2017 7.480 7.650 7.390 7.500 664,039 +0.00(+0.00%)
Jul 05, 2017 7.510 7.555 7.400 7.500 582,436 +0.00(+0.00%)
Jul 03, 2017 7.350 7.640 7.310 7.500 257,399 +0.15(+2.04%)
Jun 30, 2017 7.360 7.420 7.200 7.350 534,043 +0.00(+0.00%)
Jun 29, 2017 7.280 7.470 7.110 7.350 664,646 +0.06(+0.82%)
Jun 28, 2017 7.100 7.500 7.020 7.290 677,218 +0.19(+2.68%)
Jun 27, 2017 7.310 7.420 7.000 7.100 749,996 -0.21(-2.87%)
Jun 26, 2017 7.410 7.570 7.250 7.310 592,536 -0.05(-0.68%)
Jun 23, 2017 7.650 7.210 7.360 1,562,509 -0.04(-0.54%)
Jun 22, 2017 7.490 7.730 7.210 7.400 1,317,165 +0.04(+0.54%)
Jun 21, 2017 6.820 7.550 6.820 7.360 1,835,559 +0.61(+9.04%)
Jun 20, 2017 6.300 7.040 6.230 6.750 1,483,891 +0.43(+6.80%)
Jun 19, 2017 6.100 6.410 6.080 6.320 623,653 +0.20(+3.27%)
Jun 16, 2017 6.030 6.190 5.950 6.120 569,380 +0.05(+0.82%)
Jun 15, 2017 6.220 6.280 5.950 6.070 759,761 -0.15(-2.41%)
Jun 14, 2017 6.110 6.440 5.960 6.220 1,020,522 +0.08(+1.30%)
Jun 13, 2017 6.180 6.311 6.010 6.140 957,648 -0.06(-0.97%)
Jun 12, 2017 6.550 6.550 5.900 6.200 1,543,686 -0.26(-4.02%)
Jun 09, 2017 6.350 6.860 6.030 6.460 3,939,380 +0.22(+3.53%)
Jun 08, 2017 7.350 8.230 6.130 6.240 8,307,894 -4.38(-41.24%)
Jun 07, 2017 11.03 11.17 10.27 10.62 674,340 -0.41(-3.72%)
Jun 06, 2017 11.34 11.40 10.66 11.03 602,238 +0.00(+0.00%)
Jun 05, 2017 12.06 12.48 10.89 11.03 1,370,266 -1.56(-12.39%)
Jun 02, 2017 12.76 13.07 12.44 12.59 581,019 -0.16(-1.25%)
Jun 01, 2017 12.83 12.94 12.47 12.75 436,360 -0.01(-0.08%)
May 31, 2017 13.16 13.51 12.30 12.76 682,497 -0.26(-2.00%)
May 30, 2017 14.32 14.32 13.01 13.02 652,248 -1.32(-9.21%)
May 26, 2017 15.20 15.24 13.88 14.34 753,248 -0.90(-5.91%)
May 25, 2017 15.54 15.54 15.01 15.24 452,639 -0.13(-0.85%)
May 24, 2017 15.50 15.60 14.93 15.37 537,040 -0.13(-0.84%)
May 23, 2017 15.16 15.54 14.60 15.50 424,394 +0.39(+2.58%)
May 22, 2017 14.77 15.62 14.68 15.11 659,250 +0.33(+2.23%)
May 19, 2017 14.62 15.03 14.43 14.78 470,541 +0.14(+0.96%)
May 18, 2017 15.17 15.32 13.90 14.64 1,857,913 -1.46(-9.07%)
May 17, 2017 15.92 16.50 15.65 16.10 608,778 -0.25(-1.53%)
May 16, 2017 17.00 17.24 16.25 16.35 460,587 -0.65(-3.82%)
May 15, 2017 17.14 17.54 16.91 17.00 390,066 -0.42(-2.41%)
May 12, 2017 16.86 17.64 16.86 17.42 423,390 +0.58(+3.44%)
May 11, 2017 17.08 17.29 16.66 16.84 271,138 -0.32(-1.86%)
May 10, 2017 16.62 17.42 16.53 17.16 257,882 +0.44(+2.63%)
May 09, 2017 16.48 17.28 16.35 16.72 467,123 +0.31(+1.89%)
May 08, 2017 16.90 16.98 16.30 16.41 326,838 -0.54(-3.19%)
May 05, 2017 17.51 18.08 16.27 16.95 634,257 -0.55(-3.14%)
May 04, 2017 18.20 18.86 16.06 17.50 1,229,561 -0.22(-1.24%)
May 03, 2017 18.01 18.81 17.68 17.72 563,749 -0.33(-1.83%)
May 02, 2017 18.87 19.46 17.93 18.05 562,716 -0.81(-4.29%)
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.