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 (%)
May 31, 2016 2.090 2.210 2.080 2.190 565,876 +0.07(+3.30%)
May 27, 2016 2.090 2.120 2.120 2.120 327,100 +0.01(+0.47%)
May 26, 2016 2.150 2.180 2.080 2.110 341,670 -0.04(-1.86%)
May 25, 2016 2.140 2.200 2.120 2.150 518,511 -0.02(-0.92%)
May 24, 2016 2.190 2.200 2.120 2.170 465,591 +0.00(+0.00%)
May 23, 2016 2.290 2.380 2.150 2.170 988,125 -0.07(-3.13%)
May 20, 2016 2.170 2.260 2.150 2.240 550,845 +0.06(+2.75%)
May 19, 2016 2.150 2.180 2.110 2.180 379,451 +0.04(+1.87%)
May 18, 2016 2.150 2.190 2.110 2.140 257,347 -0.04(-1.83%)
May 17, 2016 2.120 2.200 2.115 2.180 458,484 +0.02(+0.93%)
May 16, 2016 2.160 2.230 2.120 2.160 576,129 +0.09(+4.35%)
May 13, 2016 2.110 2.130 2.050 2.070 388,088 -0.05(-2.36%)
May 12, 2016 2.260 2.260 2.030 2.120 790,457 -0.08(-3.64%)
May 11, 2016 2.160 2.280 2.150 2.200 686,687 +0.02(+0.92%)
May 10, 2016 2.280 2.300 2.140 2.180 473,909 -0.10(-4.39%)
May 09, 2016 2.300 2.400 2.220 2.280 964,627 +0.02(+0.88%)
May 06, 2016 2.120 2.310 1.920 2.260 2,403,974 +0.50(+28.41%)
May 05, 2016 1.890 2.030 1.650 1.760 1,326,766 -0.24(-12.00%)
May 04, 2016 2.130 2.200 1.920 2.000 1,022,923 -0.18(-8.26%)
May 03, 2016 2.250 2.250 2.120 2.180 403,777 -0.04(-1.80%)
May 02, 2016 2.210 2.240 2.160 2.220 351,118 -0.01(-0.45%)
Apr 29, 2016 2.170 2.260 2.160 2.230 345,027 +0.06(+2.76%)
Apr 28, 2016 2.190 2.320 2.150 2.170 432,291 -0.02(-0.91%)
Apr 27, 2016 2.310 2.310 2.160 2.190 817,806 -0.13(-5.60%)
Apr 26, 2016 2.400 2.400 2.250 2.320 638,627 -0.10(-4.13%)
Apr 25, 2016 2.390 2.460 2.340 2.420 415,865 +0.00(+0.00%)
Apr 22, 2016 2.370 2.450 2.310 2.420 512,950 +0.03(+1.26%)
Apr 21, 2016 2.530 2.530 2.300 2.390 1,273,080 -0.12(-4.78%)
Apr 20, 2016 2.450 2.570 2.435 2.510 555,074 +0.04(+1.62%)
Apr 19, 2016 2.590 2.600 2.440 2.470 788,237 -0.12(-4.63%)
Apr 18, 2016 2.670 2.720 2.580 2.590 769,447 -0.14(-5.13%)
Apr 15, 2016 2.630 2.735 2.600 2.730 1,631,977 +0.12(+4.60%)
Apr 14, 2016 2.460 2.650 2.390 2.610 1,001,918 +0.15(+6.10%)
Apr 13, 2016 2.310 2.500 2.310 2.460 1,131,960 +0.09(+3.80%)
Apr 12, 2016 2.300 2.450 2.000 2.370 1,500,734 +0.03(+1.28%)
Apr 11, 2016 2.570 2.590 2.310 2.340 779,062 -0.20(-7.87%)
Apr 08, 2016 2.590 2.590 2.460 2.540 686,101 +0.02(+0.79%)
Apr 07, 2016 2.600 2.690 2.460 2.520 802,014 -0.10(-3.82%)
Apr 06, 2016 2.610 2.720 2.570 2.620 979,685 +0.04(+1.55%)
Apr 05, 2016 2.700 2.700 2.530 2.580 738,222 -0.08(-3.01%)
Apr 04, 2016 2.520 2.690 2.460 2.660 995,890 +0.16(+6.40%)
Apr 01, 2016 2.360 2.540 2.350 2.500 1,291,439 +0.14(+5.93%)
Mar 31, 2016 2.310 2.390 2.250 2.360 562,791 +0.03(+1.29%)
Mar 30, 2016 2.340 2.380 2.275 2.330 642,978 +0.02(+0.87%)
Mar 29, 2016 2.250 2.320 2.150 2.310 722,158 +0.06(+2.67%)
Mar 28, 2016 2.230 2.290 2.190 2.250 410,179 +0.04(+1.81%)
Mar 24, 2016 2.190 2.210 2.210 2.210 574,900 +0.00(+0.00%)
Mar 23, 2016 2.320 2.350 2.120 2.210 597,065 -0.09(-3.91%)
Mar 22, 2016 2.200 2.340 2.180 2.300 1,084,580 +0.10(+4.55%)
Mar 21, 2016 2.010 2.210 2.010 2.200 1,438,409 +0.20(+10.00%)
Mar 18, 2016 2.000 2.030 1.920 2.000 582,436 +0.01(+0.50%)
Mar 17, 2016 1.960 1.990 1.860 1.990 555,705 +0.07(+3.65%)
Mar 16, 2016 1.950 1.980 1.850 1.920 504,994 -0.03(-1.54%)
Mar 15, 2016 1.930 2.030 1.890 1.950 768,994 +0.01(+0.52%)
Mar 14, 2016 1.830 2.000 1.800 1.940 862,466 +0.12(+6.59%)
Mar 11, 2016 1.650 1.840 1.540 1.820 1,023,817 +0.15(+8.98%)
Mar 10, 2016 1.720 1.800 1.570 1.670 665,342 -0.06(-3.47%)
Mar 09, 2016 1.790 1.830 1.710 1.730 467,025 -0.07(-3.89%)
Mar 08, 2016 1.880 1.930 1.730 1.800 990,365 -0.07(-3.74%)
Mar 07, 2016 1.920 1.970 1.850 1.870 536,107 +0.03(+1.63%)
Mar 04, 2016 1.890 1.950 1.830 1.840 614,670 +0.02(+1.10%)
Mar 03, 2016 1.930 1.970 1.820 1.820 673,897 -0.13(-6.67%)
Mar 02, 2016 1.900 2.030 1.820 1.950 1,061,705 +0.04(+2.09%)
Mar 01, 2016 2.060 2.070 1.900 1.910 1,969,785 -0.01(-0.52%)
Feb 29, 2016 1.750 1.940 1.720 1.920 1,485,278 +0.21(+12.28%)
Feb 26, 2016 1.600 1.860 1.552 1.710 2,784,596 +0.20(+13.25%)
Feb 25, 2016 1.560 1.560 1.450 1.510 506,819 +0.00(+0.00%)
Feb 24, 2016 1.540 1.540 1.420 1.510 831,844 -0.04(-2.58%)
Feb 23, 2016 1.310 1.580 1.280 1.550 1,330,767 +0.24(+18.32%)
Feb 22, 2016 1.290 1.310 1.234 1.310 325,922 +0.08(+6.50%)
Feb 19, 2016 1.250 1.260 1.200 1.230 215,968 -0.02(-1.60%)
Feb 18, 2016 1.320 1.340 1.160 1.250 756,031 -0.01(-0.79%)
Feb 17, 2016 1.080 1.260 1.080 1.260 925,467 +0.19(+17.76%)
Feb 16, 2016 1.140 1.150 1.060 1.070 532,521 -0.03(-2.73%)
Feb 12, 2016 1.200 1.100 1.100 1.100 555,500 -0.06(-5.17%)
Feb 11, 2016 0.9500 1.160 0.9300 1.160 861,270 +0.15(+14.85%)
Feb 10, 2016 1.100 1.137 1.010 1.010 1,041,487 -0.09(-8.18%)
Feb 09, 2016 1.010 1.120 1.010 1.100 765,582 +0.02(+1.85%)
Feb 08, 2016 1.140 1.190 1.030 1.080 874,468 -0.07(-6.09%)
Feb 05, 2016 1.220 1.230 1.110 1.150 1,332,491 -0.07(-5.74%)
Feb 04, 2016 1.260 1.310 1.220 1.220 861,725 -0.07(-5.43%)
Feb 03, 2016 1.320 1.340 1.210 1.290 576,620 +0.01(+0.78%)
Feb 02, 2016 1.170 1.360 1.170 1.280 1,989,173 -0.21(-14.09%)
Feb 01, 2016 1.600 1.630 1.440 1.490 1,438,976 -0.10(-6.29%)
Jan 29, 2016 1.500 1.610 1.500 1.590 928,277 +0.07(+4.61%)
Jan 28, 2016 1.630 1.680 1.470 1.520 1,353,513 -0.11(-6.75%)
Jan 27, 2016 1.740 1.740 1.610 1.630 535,545 -0.12(-6.86%)
Jan 26, 2016 1.780 1.790 1.630 1.750 578,077 +0.00(+0.00%)
Jan 25, 2016 1.820 1.890 1.740 1.750 580,497 -0.07(-3.85%)
Jan 22, 2016 1.790 1.870 1.715 1.820 1,278,540 +0.12(+7.06%)
Jan 21, 2016 1.880 1.910 1.660 1.700 2,006,115 -0.21(-10.99%)
Jan 20, 2016 1.840 2.040 1.570 1.910 5,408,522 +0.39(+25.66%)
Jan 19, 2016 1.670 1.720 1.440 1.520 1,427,247 -0.09(-5.59%)
Jan 15, 2016 1.620 1.610 1.610 1.610 939,700 -0.05(-3.01%)
Jan 14, 2016 1.510 1.670 1.300 1.660 1,544,875 +0.17(+11.41%)
Jan 13, 2016 1.660 1.740 1.480 1.490 1,517,456 -0.15(-9.15%)
Jan 12, 2016 1.810 1.850 1.550 1.640 1,298,850 -0.10(-5.75%)
Jan 11, 2016 2.030 2.070 1.390 1.740 3,306,169 -0.29(-14.29%)
Jan 08, 2016 2.100 2.200 2.020 2.030 1,173,207 -0.07(-3.33%)
Jan 07, 2016 2.150 2.220 2.080 2.100 1,640,405 -0.11(-4.98%)
Jan 06, 2016 2.200 2.290 2.160 2.210 1,060,684 -0.06(-2.64%)
Jan 05, 2016 2.300 2.385 2.210 2.270 977,747 +0.00(+0.00%)
Jan 04, 2016 2.220 2.310 2.170 2.270 1,000,705 -0.02(-0.87%)
Dec 31, 2015 2.220 2.290 2.290 2.290 585,100 +0.03(+1.33%)
Dec 30, 2015 2.380 2.380 2.210 2.260 997,318 -0.06(-2.59%)
Dec 29, 2015 2.290 2.350 2.220 2.320 634,295 +0.07(+3.11%)
Dec 28, 2015 2.300 2.330 2.200 2.250 547,446 -0.06(-2.60%)
Dec 24, 2015 2.380 2.310 2.310 2.310 542,600 -0.02(-0.86%)
Dec 23, 2015 2.290 2.371 2.230 2.330 1,070,946 +0.00(+0.00%)
Dec 22, 2015 2.440 2.450 2.273 2.330 1,022,980 -0.12(-4.90%)
Dec 21, 2015 2.500 2.500 2.410 2.450 383,473 -0.03(-1.21%)
Dec 18, 2015 2.440 2.580 2.410 2.480 668,341 +0.05(+2.06%)
Dec 17, 2015 2.420 2.580 2.350 2.430 1,139,060 +0.00(+0.00%)
Dec 16, 2015 2.310 2.476 2.300 2.430 770,051 +0.13(+5.65%)
Dec 15, 2015 2.200 2.300 2.180 2.300 780,789 +0.13(+5.99%)
Dec 14, 2015 2.270 2.360 2.150 2.170 1,096,390 -0.17(-7.26%)
Dec 11, 2015 2.350 2.400 2.260 2.340 1,013,757 -0.06(-2.50%)
Dec 10, 2015 2.580 2.590 2.270 2.400 1,328,425 -0.14(-5.51%)
Dec 09, 2015 2.670 2.770 2.540 2.540 681,946 -0.18(-6.62%)
Dec 08, 2015 2.530 2.740 2.503 2.720 958,444 +0.14(+5.43%)
Dec 07, 2015 2.850 2.850 2.520 2.580 935,321 -0.18(-6.52%)
Dec 04, 2015 2.840 2.840 2.650 2.760 783,919 +0.00(+0.00%)
Dec 03, 2015 2.850 2.910 2.730 2.760 898,823 -0.11(-3.83%)
Dec 02, 2015 2.900 3.000 2.830 2.870 1,331,861 -0.03(-1.03%)
Dec 01, 2015 3.050 3.050 2.800 2.900 2,085,682 +0.04(+1.40%)
Nov 30, 2015 3.020 3.030 2.760 2.860 1,724,335 -0.18(-5.92%)
Nov 27, 2015 3.000 3.090 2.910 3.040 995,859 +0.09(+3.05%)
Nov 25, 2015 2.780 2.950 2.950 2.950 1,522,300 +0.13(+4.61%)
Nov 24, 2015 2.880 2.890 2.700 2.820 1,446,327 -0.01(-0.35%)
Nov 23, 2015 2.600 2.880 2.520 2.830 2,435,002 +0.28(+10.98%)
Nov 20, 2015 2.260 2.580 2.240 2.550 2,682,775 +0.33(+14.86%)
Nov 19, 2015 2.180 2.250 2.160 2.220 749,103 +0.07(+3.26%)
Nov 18, 2015 2.120 2.170 1.980 2.150 1,497,808 +0.07(+3.37%)
Nov 17, 2015 2.100 2.250 2.060 2.080 911,154 -0.02(-0.95%)
Nov 16, 2015 2.250 2.270 2.050 2.100 1,605,268 -0.15(-6.67%)
Nov 13, 2015 2.260 2.350 2.210 2.250 598,746 +0.00(+0.00%)
Nov 12, 2015 2.280 2.328 2.250 2.250 429,605 -0.06(-2.60%)
Nov 11, 2015 2.400 2.430 2.300 2.310 569,392 -0.05(-2.12%)
Nov 10, 2015 2.380 2.410 2.285 2.360 715,940 -0.06(-2.48%)
Nov 09, 2015 2.520 2.520 2.350 2.420 625,174 -0.03(-1.22%)
Nov 06, 2015 2.280 2.450 2.170 2.450 1,305,001 +0.10(+4.26%)
Nov 05, 2015 2.450 2.490 2.330 2.350 793,878 -0.15(-6.00%)
Nov 04, 2015 2.480 2.540 2.400 2.500 691,009 +0.02(+0.81%)
Nov 03, 2015 2.380 2.600 2.370 2.480 1,105,526 +0.09(+3.77%)
Nov 02, 2015 2.280 2.460 2.260 2.390 907,866 +0.10(+4.37%)
Oct 30, 2015 2.280 2.320 2.170 2.290 895,078 +0.01(+0.44%)
Oct 29, 2015 2.290 2.390 2.230 2.280 395,767 -0.06(-2.56%)
Oct 28, 2015 2.280 2.360 2.240 2.340 559,401 +0.09(+4.00%)
Oct 27, 2015 2.280 2.310 2.220 2.250 582,446 -0.01(-0.44%)
Oct 26, 2015 2.340 2.370 2.250 2.260 400,636 -0.06(-2.59%)
Oct 23, 2015 2.300 2.390 2.220 2.320 749,692 +0.02(+0.87%)
Oct 22, 2015 2.360 2.450 2.280 2.300 551,826 -0.09(-3.77%)
Oct 21, 2015 2.560 2.590 2.280 2.390 1,666,409 -0.01(-0.42%)
Oct 20, 2015 2.470 2.490 2.370 2.400 628,222 -0.02(-0.83%)
Oct 19, 2015 2.390 2.500 2.300 2.420 661,068 +0.04(+1.68%)
Oct 16, 2015 2.410 2.510 2.350 2.380 552,945 +0.01(+0.42%)
Oct 15, 2015 2.220 2.400 2.200 2.370 735,717 +0.18(+8.22%)
Oct 14, 2015 2.230 2.330 2.160 2.190 1,110,307 -0.01(-0.45%)
Oct 13, 2015 2.380 2.460 2.200 2.200 1,233,227 -0.07(-3.08%)
Oct 12, 2015 2.430 2.430 2.270 2.270 528,134 -0.14(-5.81%)
Oct 09, 2015 2.370 2.470 2.350 2.410 454,641 +0.03(+1.26%)
Oct 08, 2015 2.400 2.450 2.270 2.380 533,885 -0.02(-0.83%)
Oct 07, 2015 2.320 2.440 2.260 2.400 592,055 +0.09(+3.90%)
Oct 06, 2015 2.430 2.470 2.225 2.310 676,825 -0.09(-3.75%)
Oct 05, 2015 2.500 2.520 2.340 2.400 745,776 -0.06(-2.44%)
Oct 02, 2015 2.130 2.460 2.080 2.460 973,265 +0.29(+13.36%)
Oct 01, 2015 2.290 2.290 2.110 2.170 839,788 -0.10(-4.41%)
Sep 30, 2015 2.210 2.380 2.200 2.270 1,280,940 +0.11(+5.09%)
Sep 29, 2015 2.400 2.480 2.060 2.160 2,090,910 -0.26(-10.74%)
Sep 28, 2015 2.700 2.850 2.310 2.420 2,538,324 -0.51(-17.41%)
Sep 25, 2015 3.180 3.250 2.820 2.930 1,673,159 -0.26(-8.15%)
Sep 24, 2015 2.950 3.190 2.950 3.190 1,837,831 +0.22(+7.41%)
Sep 23, 2015 3.050 3.130 2.940 2.970 1,092,333 -0.11(-3.57%)
Sep 22, 2015 3.000 3.120 2.910 3.080 917,985 +0.00(+0.00%)
Sep 21, 2015 3.280 3.440 2.910 3.080 3,612,090 -0.20(-6.10%)
Sep 18, 2015 3.020 3.300 3.020 3.280 2,490,502 +0.15(+4.79%)
Sep 17, 2015 2.900 3.190 2.860 3.130 2,018,652 +0.19(+6.46%)
Sep 16, 2015 2.850 2.950 2.710 2.940 1,087,121 +0.11(+3.89%)
Sep 15, 2015 2.720 2.950 2.680 2.830 1,229,938 +0.08(+2.91%)
Sep 14, 2015 2.660 2.750 2.520 2.750 706,394 +0.13(+4.96%)
Sep 11, 2015 2.400 2.705 2.380 2.620 1,001,791 +0.18(+7.38%)
Sep 10, 2015 2.400 2.460 2.341 2.440 680,015 +0.01(+0.41%)
Sep 09, 2015 2.560 2.610 2.430 2.430 685,107 -0.08(-3.19%)
Sep 08, 2015 2.560 2.570 2.380 2.510 1,160,156 +0.01(+0.40%)
Sep 04, 2015 2.180 2.500 2.500 2.500 1,453,500 +0.29(+13.12%)
Sep 03, 2015 2.300 2.320 2.150 2.210 917,877 -0.08(-3.49%)
Sep 02, 2015 2.300 2.400 2.238 2.290 820,815 +0.02(+0.88%)
Sep 01, 2015 2.490 2.490 2.250 2.270 1,414,653 -0.23(-9.20%)
Aug 31, 2015 2.520 2.570 2.440 2.500 585,811 +0.02(+0.81%)
Aug 28, 2015 2.410 2.575 2.340 2.480 982,482 +0.11(+4.64%)
Aug 27, 2015 2.280 2.370 2.250 2.370 659,793 +0.12(+5.33%)
Aug 26, 2015 2.260 2.280 2.100 2.250 1,276,858 +0.03(+1.35%)
Aug 25, 2015 2.430 2.430 2.210 2.220 1,074,674 +0.05(+2.30%)
Aug 24, 2015 2.050 2.315 1.970 2.170 1,927,040 +0.00(+0.00%)
Aug 21, 2015 2.010 2.210 1.910 2.170 2,425,389 +0.10(+4.83%)
Aug 20, 2015 2.100 2.220 2.070 2.070 1,167,487 -0.09(-4.17%)
Aug 19, 2015 2.220 2.280 2.080 2.160 1,877,512 -0.07(-3.14%)
Aug 18, 2015 2.350 2.400 2.230 2.230 1,539,117 -0.13(-5.51%)
Aug 17, 2015 2.370 2.430 2.320 2.360 883,964 -0.01(-0.42%)
Aug 14, 2015 2.400 2.438 2.300 2.370 847,173 -0.06(-2.47%)
Aug 13, 2015 2.560 2.560 2.400 2.430 922,304 -0.09(-3.57%)
Aug 12, 2015 2.300 2.580 2.240 2.520 2,202,792 +0.09(+3.70%)
Aug 11, 2015 2.750 2.810 2.420 2.430 3,002,802 -0.32(-11.64%)
Aug 10, 2015 2.950 2.990 2.560 2.750 4,737,297 -0.45(-14.06%)
Aug 07, 2015 3.050 3.200 2.860 3.200 2,484,613 +0.10(+3.23%)
Aug 06, 2015 3.180 3.200 3.000 3.100 2,348,962 -0.11(-3.43%)
Aug 05, 2015 3.170 3.250 3.000 3.210 1,920,706 +0.03(+0.94%)
Aug 04, 2015 3.200 3.250 3.110 3.180 1,023,081 -0.05(-1.55%)
Aug 03, 2015 3.210 3.320 3.140 3.230 1,330,779 +0.05(+1.57%)
Jul 31, 2015 3.160 3.300 3.150 3.180 1,422,984 -0.01(-0.31%)
Jul 30, 2015 3.350 3.350 3.150 3.190 1,281,948 -0.12(-3.63%)
Jul 29, 2015 3.390 3.450 3.210 3.310 1,255,125 -0.04(-1.19%)
Jul 28, 2015 3.300 3.440 3.270 3.350 1,229,095 +0.00(+0.00%)
Jul 27, 2015 3.200 3.390 3.010 3.350 1,455,470 +0.16(+5.02%)
Jul 24, 2015 3.430 3.430 3.180 3.190 2,542,793 -0.21(-6.18%)
Jul 23, 2015 3.450 3.500 3.370 3.400 1,639,118 -0.05(-1.45%)
Jul 22, 2015 3.400 3.550 3.320 3.450 1,772,549 +0.04(+1.17%)
Jul 21, 2015 3.200 3.580 3.100 3.410 4,085,744 +0.24(+7.57%)
Jul 20, 2015 3.390 3.390 3.100 3.170 3,326,960 -0.14(-4.23%)
Jul 17, 2015 3.200 3.370 3.150 3.310 4,046,399 +0.19(+6.09%)
Jul 16, 2015 3.080 3.365 3.070 3.120 17,224,880 -0.64(-17.02%)
Jul 15, 2015 4.000 4.320 3.350 3.760 7,751,894 -0.24(-6.00%)
Jul 14, 2015 3.460 4.100 3.350 4.000 5,674,855 +0.51(+14.61%)
Jul 13, 2015 3.090 3.500 3.000 3.490 2,857,638 +0.45(+14.80%)
Jul 10, 2015 2.900 3.090 2.830 3.040 1,861,335 +0.19(+6.67%)
Jul 09, 2015 2.780 2.860 2.760 2.850 874,895 +0.09(+3.26%)
Jul 08, 2015 2.890 2.900 2.620 2.760 890,762 -0.09(-3.16%)
Jul 07, 2015 2.720 2.880 2.640 2.850 1,022,964 +0.12(+4.40%)
Jul 06, 2015 2.580 2.730 2.560 2.730 552,839 +0.11(+4.20%)
Jul 02, 2015 2.750 2.620 2.620 2.620 1,202,900 -0.16(-5.76%)
Jul 01, 2015 2.810 2.940 2.650 2.780 971,676 -0.07(-2.46%)
Jun 30, 2015 2.830 2.890 2.760 2.850 974,055 +0.06(+2.15%)
Jun 29, 2015 2.970 3.220 2.750 2.790 7,604,783 -0.09(-3.12%)
Jun 26, 2015 2.800 2.990 2.799 2.880 2,720,355 +0.09(+3.23%)
Jun 25, 2015 2.770 2.790 2.700 2.790 815,509 +0.03(+1.09%)
Jun 24, 2015 2.610 2.780 2.600 2.760 1,192,358 +0.10(+3.76%)
Jun 23, 2015 2.720 2.740 2.630 2.660 530,357 -0.07(-2.56%)
Jun 22, 2015 2.510 2.730 2.510 2.730 1,128,211 +0.25(+10.08%)
Jun 19, 2015 2.470 2.560 2.440 2.480 617,405 +0.01(+0.40%)
Jun 18, 2015 2.530 2.590 2.430 2.470 742,623 +0.03(+1.23%)
Jun 17, 2015 2.350 2.530 2.350 2.440 917,198 +0.06(+2.52%)
Jun 16, 2015 2.500 2.630 2.300 2.380 2,444,609 -0.40(-14.39%)
Jun 15, 2015 2.800 2.810 2.680 2.780 867,892 -0.02(-0.71%)
Jun 12, 2015 2.630 2.900 2.630 2.800 1,527,654 +0.18(+6.87%)
Jun 11, 2015 2.590 2.620 2.510 2.620 675,986 +0.02(+0.77%)
Jun 10, 2015 2.600 2.610 2.510 2.600 945,045 +0.01(+0.39%)
Jun 09, 2015 2.500 2.590 2.430 2.590 916,239 +0.07(+2.78%)
Jun 08, 2015 2.550 2.550 2.380 2.520 703,466 -0.03(-1.18%)
Jun 05, 2015 2.490 2.559 2.430 2.550 996,456 +0.04(+1.59%)
Jun 04, 2015 2.400 2.530 2.340 2.510 1,523,209 +0.06(+2.45%)
Jun 03, 2015 2.490 2.280 2.360 2.450 3,044,581 +0.17(+7.46%)
Jun 02, 2015 2.190 2.290 2.080 2.280 1,637,025 +0.12(+5.56%)
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.