Skip to main content

Agenus Inc (NQ: AGEN )

0.5624 +0.0060 (+1.08%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.319 5.594 5.260 5.447 2,356,849 +0.17(+3.16%)
Jul 28, 2016 4.838 5.319 4.828 5.280 1,734,874 +0.44(+9.13%)
Jul 27, 2016 4.779 4.907 4.745 4.838 986,455 +0.09(+1.86%)
Jul 26, 2016 4.632 4.799 4.583 4.750 796,369 +0.10(+2.11%)
Jul 25, 2016 4.691 4.760 4.612 4.652 568,404 -0.04(-0.84%)
Jul 22, 2016 4.573 4.740 4.524 4.691 779,221 +0.13(+2.80%)
Jul 21, 2016 4.632 4.740 4.553 4.563 819,078 -0.05(-1.06%)
Jul 20, 2016 4.426 4.642 4.416 4.612 754,885 +0.17(+3.75%)
Jul 19, 2016 4.514 4.701 4.357 4.446 1,026,887 -0.26(-5.62%)
Jul 18, 2016 4.691 4.779 4.626 4.710 543,744 +0.04(+0.84%)
Jul 15, 2016 4.603 4.710 4.514 4.671 955,930 +0.06(+1.28%)
Jul 14, 2016 4.740 4.779 4.603 4.612 675,072 -0.09(-1.88%)
Jul 13, 2016 4.838 4.849 4.642 4.701 885,294 -0.05(-1.03%)
Jul 12, 2016 4.671 4.828 4.563 4.750 1,146,512 +0.13(+2.76%)
Jul 11, 2016 4.730 4.897 4.612 4.622 1,472,278 -0.08(-1.67%)
Jul 08, 2016 4.593 4.779 4.603 4.701 1,661,765 +0.10(+2.13%)
Jul 07, 2016 4.377 4.632 4.377 4.603 1,972,118 +0.38(+9.07%)
Jul 05, 2016 4.102 4.249 4.102 4.220 829,419 +0.09(+2.14%)
Jul 01, 2016 3.965 4.131 4.131 4.131 865,232 +0.16(+3.95%)
Jun 30, 2016 3.876 3.994 3.768 3.974 968,660 +0.08(+2.02%)
Jun 29, 2016 3.876 3.930 3.827 3.896 743,275 +0.09(+2.32%)
Jun 28, 2016 3.631 3.862 3.631 3.808 912,618 +0.25(+6.89%)
Jun 27, 2016 3.788 3.896 3.543 3.562 1,287,822 -0.27(-7.16%)
Jun 24, 2016 3.778 4.008 3.749 3.837 1,439,536 -0.28(-6.90%)
Jun 23, 2016 3.965 4.141 3.925 4.122 688,264 +0.15(+3.70%)
Jun 22, 2016 4.033 4.210 3.903 3.974 678,357 -0.07(-1.70%)
Jun 21, 2016 4.161 4.181 3.984 4.043 1,367,891 -0.10(-2.37%)
Jun 20, 2016 4.024 4.239 4.004 4.141 1,038,074 +0.19(+4.71%)
Jun 17, 2016 3.984 4.073 3.906 3.955 870,317 -0.01(-0.25%)
Jun 16, 2016 3.808 3.974 3.754 3.965 625,107 +0.13(+3.32%)
Jun 15, 2016 3.876 3.981 3.808 3.837 794,512 +0.00(+0.00%)
Jun 14, 2016 3.916 3.974 3.778 3.837 681,714 -0.09(-2.25%)
Jun 13, 2016 3.896 4.033 3.837 3.925 889,174 +0.00(+0.00%)
Jun 10, 2016 3.984 4.024 3.842 3.925 1,249,750 -0.19(-4.53%)
Jun 09, 2016 4.161 4.347 4.097 4.112 940,704 -0.07(-1.64%)
Jun 08, 2016 4.289 4.298 4.161 4.181 709,861 -0.11(-2.52%)
Jun 07, 2016 4.367 4.396 4.220 4.289 666,750 -0.08(-1.80%)
Jun 06, 2016 4.338 4.426 4.190 4.367 851,599 +0.07(+1.60%)
Jun 03, 2016 4.514 4.534 4.230 4.298 1,002,557 -0.12(-2.67%)
Jun 02, 2016 4.131 4.671 4.131 4.416 2,146,889 +0.27(+6.64%)
Jun 01, 2016 4.161 4.239 4.014 4.141 732,945 +0.00(+0.00%)
May 31, 2016 4.024 4.220 3.974 4.141 1,356,943 +0.17(+4.20%)
May 27, 2016 3.817 3.974 3.974 3.974 1,041,418 +0.15(+3.85%)
May 26, 2016 3.788 3.867 3.729 3.827 672,016 +0.05(+1.30%)
May 25, 2016 3.749 3.817 3.710 3.778 464,151 +0.06(+1.58%)
May 24, 2016 3.690 3.768 3.651 3.719 409,966 +0.07(+1.88%)
May 23, 2016 3.592 3.778 3.572 3.651 668,230 +0.07(+1.92%)
May 20, 2016 3.503 3.602 3.454 3.582 761,680 +0.11(+3.11%)
May 19, 2016 3.395 3.513 3.327 3.474 668,979 +0.07(+2.02%)
May 18, 2016 3.425 3.572 3.371 3.405 850,223 -0.04(-1.14%)
May 17, 2016 3.445 3.557 3.376 3.445 1,034,073 -0.04(-1.13%)
May 16, 2016 3.425 3.572 3.405 3.484 1,228,690 +0.10(+2.90%)
May 13, 2016 3.268 3.425 3.189 3.386 1,260,062 +0.11(+3.29%)
May 12, 2016 3.288 3.342 3.199 3.278 1,681,355 +0.04(+1.21%)
May 11, 2016 3.327 3.405 3.199 3.238 959,744 -0.07(-2.08%)
May 10, 2016 3.346 3.366 3.189 3.307 1,489,390 +0.08(+2.43%)
May 09, 2016 2.993 3.278 2.954 3.229 1,900,960 +0.27(+9.30%)
May 06, 2016 3.042 3.111 2.915 2.954 1,502,543 -0.10(-3.22%)
May 05, 2016 3.189 3.229 2.944 3.052 983,387 -0.14(-4.31%)
May 04, 2016 3.386 3.427 3.101 3.189 1,510,066 -0.25(-7.14%)
May 03, 2016 3.572 3.611 3.371 3.435 919,176 -0.19(-5.15%)
May 02, 2016 3.425 3.621 3.346 3.621 955,506 +0.17(+4.83%)
Apr 29, 2016 3.778 3.886 3.376 3.454 1,481,860 -0.31(-8.33%)
Apr 28, 2016 3.935 4.112 3.739 3.768 1,719,794 -0.35(-8.57%)
Apr 27, 2016 4.043 4.230 3.955 4.122 855,132 +0.05(+1.20%)
Apr 26, 2016 4.220 4.289 3.945 4.073 1,059,291 -0.16(-3.71%)
Apr 25, 2016 4.161 4.338 4.112 4.230 670,699 +0.03(+0.70%)
Apr 22, 2016 4.014 4.259 3.945 4.200 889,039 +0.18(+4.39%)
Apr 21, 2016 3.925 4.033 3.876 4.024 794,757 +0.08(+1.99%)
Apr 20, 2016 4.190 4.220 3.876 3.945 1,108,224 -0.22(-5.19%)
Apr 19, 2016 4.446 4.455 4.117 4.161 910,132 -0.24(-5.36%)
Apr 18, 2016 4.210 4.436 4.151 4.396 1,085,764 +0.19(+4.43%)
Apr 15, 2016 4.259 4.288 4.190 4.210 773,066 -0.05(-1.15%)
Apr 14, 2016 4.308 4.347 4.215 4.259 893,706 -0.06(-1.36%)
Apr 13, 2016 4.318 4.387 4.151 4.318 1,345,679 +0.06(+1.38%)
Apr 12, 2016 4.181 4.316 4.141 4.259 723,322 +0.06(+1.40%)
Apr 11, 2016 4.485 4.563 4.190 4.200 914,710 -0.26(-5.73%)
Apr 08, 2016 4.514 4.622 4.338 4.455 1,028,562 +0.00(+0.00%)
Apr 07, 2016 4.573 4.730 4.416 4.455 1,257,553 -0.14(-2.99%)
Apr 06, 2016 4.230 4.622 4.200 4.593 1,508,413 +0.39(+9.35%)
Apr 05, 2016 4.151 4.318 4.125 4.200 1,015,486 +0.00(+0.00%)
Apr 04, 2016 4.200 4.338 4.166 4.200 1,205,573 +0.05(+1.18%)
Apr 01, 2016 4.082 4.239 4.024 4.151 1,205,886 +0.07(+1.68%)
Mar 31, 2016 4.014 4.210 4.014 4.082 1,406,033 +0.07(+1.71%)
Mar 30, 2016 4.112 4.308 4.014 4.014 1,396,617 -0.02(-0.49%)
Mar 29, 2016 3.759 4.043 3.700 4.033 1,018,920 +0.26(+6.75%)
Mar 28, 2016 3.886 3.916 3.710 3.778 509,998 -0.06(-1.53%)
Mar 24, 2016 3.739 3.837 3.837 3.837 657,764 +0.08(+2.09%)
Mar 23, 2016 4.082 4.259 3.749 3.759 1,360,967 -0.31(-7.71%)
Mar 22, 2016 3.965 4.220 3.945 4.073 1,113,489 +0.06(+1.47%)
Mar 21, 2016 3.700 4.033 3.700 4.014 1,350,815 +0.29(+7.92%)
Mar 18, 2016 3.729 3.837 3.553 3.719 3,563,647 +0.05(+1.34%)
Mar 17, 2016 3.572 3.778 3.440 3.670 1,327,585 +0.09(+2.47%)
Mar 16, 2016 3.602 3.759 3.464 3.582 1,263,310 -0.03(-0.82%)
Mar 15, 2016 3.945 3.965 3.611 3.611 1,660,421 -0.34(-8.69%)
Mar 14, 2016 4.043 4.171 3.935 3.955 1,566,499 +0.03(+0.75%)
Mar 11, 2016 3.700 4.053 3.577 3.925 2,806,306 +0.29(+8.11%)
Mar 10, 2016 3.749 3.925 3.562 3.631 1,385,423 -0.15(-3.90%)
Mar 09, 2016 3.984 4.171 3.710 3.778 1,781,910 -0.22(-5.41%)
Mar 08, 2016 4.033 4.092 3.680 3.994 2,822,322 -0.04(-0.97%)
Mar 07, 2016 3.876 4.053 3.710 4.033 2,616,439 +0.26(+7.03%)
Mar 04, 2016 3.366 3.719 3.366 3.768 2,201,594 +0.43(+12.94%)
Mar 03, 2016 3.150 3.435 2.924 3.337 1,931,183 +0.19(+5.92%)
Mar 02, 2016 2.866 3.150 2.866 3.150 1,442,905 +0.29(+10.31%)
Mar 01, 2016 2.758 2.856 2.679 2.856 836,814 +0.14(+5.05%)
Feb 29, 2016 2.787 2.846 2.679 2.718 755,408 -0.09(-3.15%)
Feb 26, 2016 2.709 2.816 2.699 2.807 966,665 +0.11(+4.00%)
Feb 25, 2016 2.807 2.846 2.650 2.699 1,325,507 -0.09(-3.17%)
Feb 24, 2016 2.748 2.836 2.601 2.787 1,534,061 +0.02(+0.71%)
Feb 23, 2016 2.934 3.003 2.758 2.767 904,085 -0.18(-6.00%)
Feb 22, 2016 2.993 3.052 2.915 2.944 685,141 +0.00(+0.00%)
Feb 19, 2016 2.846 2.983 2.797 2.944 736,499 +0.09(+3.09%)
Feb 18, 2016 3.140 3.150 2.846 2.856 907,818 -0.24(-7.62%)
Feb 17, 2016 2.964 3.111 2.964 3.091 793,778 +0.14(+4.65%)
Feb 16, 2016 2.846 2.964 2.826 2.954 845,071 +0.18(+6.36%)
Feb 12, 2016 2.679 2.777 2.777 2.777 1,036,526 +0.11(+4.04%)
Feb 11, 2016 2.659 2.738 2.561 2.669 1,182,901 -0.07(-2.51%)
Feb 10, 2016 2.807 2.905 2.718 2.738 862,132 -0.06(-2.11%)
Feb 09, 2016 2.787 2.944 2.709 2.797 897,009 +0.00(+0.00%)
Feb 08, 2016 2.895 2.929 2.728 2.797 1,415,892 -0.15(-5.00%)
Feb 05, 2016 2.964 3.045 2.905 2.944 1,244,366 -0.05(-1.64%)
Feb 04, 2016 2.885 3.111 2.885 2.993 1,427,627 +0.09(+3.04%)
Feb 03, 2016 3.042 3.091 2.846 2.905 1,696,886 -0.13(-4.21%)
Feb 02, 2016 3.111 3.111 2.983 3.032 903,989 -0.12(-3.74%)
Feb 01, 2016 3.072 3.189 2.993 3.150 902,600 +0.06(+1.90%)
Jan 29, 2016 2.993 3.160 2.974 3.091 1,083,237 +0.07(+2.27%)
Jan 28, 2016 3.131 3.140 2.924 3.023 1,424,170 -0.06(-1.91%)
Jan 27, 2016 3.288 3.317 3.023 3.081 1,292,059 -0.22(-6.55%)
Jan 26, 2016 3.337 3.371 3.081 3.297 1,035,249 -0.05(-1.47%)
Jan 25, 2016 3.366 3.572 3.278 3.346 1,597,825 -0.01(-0.29%)
Jan 22, 2016 3.523 3.543 3.288 3.356 1,353,439 -0.03(-0.87%)
Jan 21, 2016 3.445 3.808 3.288 3.386 3,689,394 +0.27(+8.83%)
Jan 20, 2016 2.856 3.170 2.689 3.111 2,091,300 +0.14(+4.62%)
Jan 19, 2016 3.199 3.234 2.846 2.974 1,227,564 -0.13(-4.11%)
Jan 15, 2016 3.189 3.101 3.101 3.101 1,397,762 -0.21(-6.23%)
Jan 14, 2016 3.219 3.405 3.072 3.307 1,262,825 +0.10(+3.06%)
Jan 13, 2016 3.553 3.582 3.140 3.209 1,530,448 -0.31(-8.91%)
Jan 12, 2016 3.484 3.700 3.366 3.523 1,287,668 +0.07(+1.99%)
Jan 11, 2016 3.729 3.827 3.327 3.454 1,494,333 -0.26(-6.88%)
Jan 08, 2016 3.867 3.945 3.710 3.710 953,015 -0.11(-2.83%)
Jan 07, 2016 4.033 4.073 3.719 3.817 1,578,120 -0.35(-8.36%)
Jan 06, 2016 4.298 4.367 4.102 4.166 1,533,153 -0.18(-4.18%)
Jan 05, 2016 4.534 4.544 4.298 4.347 1,407,495 -0.03(-0.67%)
Jan 04, 2016 4.416 4.446 4.239 4.377 1,313,414 -0.08(-1.76%)
Dec 31, 2015 4.583 4.455 4.455 4.455 1,279,354 -0.18(-3.81%)
Dec 30, 2015 4.504 4.652 4.504 4.632 1,032,014 +0.07(+1.51%)
Dec 29, 2015 4.544 4.573 4.436 4.563 973,781 +0.05(+1.09%)
Dec 28, 2015 4.691 4.710 4.465 4.514 1,196,146 -0.18(-3.77%)
Dec 24, 2015 4.465 4.691 4.691 4.691 914,858 +0.27(+6.22%)
Dec 23, 2015 4.426 4.504 4.347 4.416 770,110 +0.07(+1.58%)
Dec 22, 2015 4.426 4.524 4.298 4.347 723,151 -0.07(-1.56%)
Dec 21, 2015 4.426 4.485 4.279 4.416 969,052 +0.00(+0.00%)
Dec 18, 2015 4.455 4.534 4.318 4.416 6,535,293 -0.04(-0.99%)
Dec 17, 2015 4.416 4.514 4.308 4.460 1,123,373 -0.01(-0.33%)
Dec 16, 2015 4.033 4.485 3.935 4.475 1,807,422 +0.63(+16.33%)
Dec 15, 2015 3.837 3.974 3.680 3.847 2,010,930 +0.04(+1.03%)
Dec 14, 2015 4.073 4.151 3.778 3.808 1,516,919 -0.26(-6.28%)
Dec 11, 2015 4.210 4.289 4.053 4.063 1,019,806 -0.26(-6.12%)
Dec 10, 2015 4.122 4.334 4.112 4.328 824,571 +0.19(+4.63%)
Dec 09, 2015 4.357 4.357 4.131 4.136 1,252,241 -0.15(-3.55%)
Dec 08, 2015 4.171 4.387 4.171 4.289 1,288,563 +0.01(+0.23%)
Dec 07, 2015 4.583 4.612 4.264 4.279 1,227,560 -0.29(-6.44%)
Dec 04, 2015 4.632 4.701 4.524 4.573 1,140,437 -0.03(-0.64%)
Dec 03, 2015 4.926 4.956 4.593 4.603 1,373,991 -0.29(-6.01%)
Dec 02, 2015 5.015 5.142 4.877 4.897 1,273,542 -0.13(-2.54%)
Dec 01, 2015 5.064 5.093 4.907 5.025 1,021,615 +0.01(+0.20%)
Nov 30, 2015 5.074 5.142 4.907 5.015 890,760 -0.02(-0.39%)
Nov 27, 2015 5.074 5.245 4.956 5.034 892,724 +0.00(+0.00%)
Nov 25, 2015 4.720 5.034 5.034 5.034 1,699,895 +0.32(+6.88%)
Nov 24, 2015 4.338 4.720 4.318 4.710 1,328,303 +0.36(+8.35%)
Nov 23, 2015 4.338 4.406 4.269 4.347 1,541,748 -0.08(-1.77%)
Nov 20, 2015 4.603 4.691 4.367 4.426 1,566,958 -0.15(-3.22%)
Nov 19, 2015 4.563 4.664 4.387 4.573 1,591,767 -0.08(-1.79%)
Nov 18, 2015 4.200 4.661 4.141 4.657 1,673,493 +0.46(+10.86%)
Nov 17, 2015 4.347 4.367 4.156 4.200 1,390,749 -0.12(-2.73%)
Nov 16, 2015 4.553 4.593 4.259 4.318 1,554,240 -0.23(-4.97%)
Nov 13, 2015 4.406 4.612 4.387 4.544 984,821 +0.11(+2.43%)
Nov 12, 2015 4.475 4.593 4.426 4.436 874,647 -0.09(-1.95%)
Nov 11, 2015 4.563 4.671 4.524 4.524 1,103,366 -0.04(-0.86%)
Nov 10, 2015 4.563 4.661 4.446 4.563 966,744 -0.03(-0.64%)
Nov 09, 2015 4.553 4.627 4.475 4.593 1,337,262 +0.02(+0.43%)
Nov 06, 2015 4.524 4.622 4.328 4.573 1,323,780 +0.07(+1.52%)
Nov 05, 2015 4.652 4.652 4.470 4.504 1,168,321 -0.13(-2.75%)
Nov 04, 2015 4.661 4.730 4.534 4.632 1,015,979 -0.05(-1.05%)
Nov 03, 2015 4.661 4.799 4.565 4.681 928,352 +0.01(+0.21%)
Nov 02, 2015 4.475 4.701 4.465 4.671 1,168,771 +0.20(+4.39%)
Oct 30, 2015 4.524 4.524 4.367 4.475 934,132 -0.07(-1.51%)
Oct 29, 2015 4.661 4.716 4.529 4.544 1,090,711 -0.09(-1.91%)
Oct 28, 2015 4.671 4.740 4.446 4.632 1,946,824 -0.03(-0.63%)
Oct 27, 2015 5.201 5.201 4.563 4.661 1,808,834 -0.24(-4.81%)
Oct 26, 2015 4.887 5.054 4.720 4.897 860,622 -0.04(-0.80%)
Oct 23, 2015 5.054 5.260 4.838 4.936 1,571,033 +0.00(+0.00%)
Oct 22, 2015 4.661 4.946 4.495 4.936 1,852,808 +0.30(+6.57%)
Oct 21, 2015 4.583 4.681 4.347 4.632 1,233,624 +0.11(+2.39%)
Oct 20, 2015 4.828 4.877 4.524 4.524 1,392,853 -0.34(-7.06%)
Oct 19, 2015 4.926 5.005 4.632 4.868 1,316,929 -0.06(-1.20%)
Oct 16, 2015 4.966 5.132 4.858 4.926 1,114,450 -0.03(-0.59%)
Oct 15, 2015 4.573 4.975 4.524 4.956 1,544,608 +0.40(+8.84%)
Oct 14, 2015 4.406 4.691 4.406 4.553 1,053,047 +0.09(+1.98%)
Oct 13, 2015 4.612 4.809 4.465 4.465 693,784 -0.19(-4.01%)
Oct 12, 2015 4.730 4.779 4.553 4.652 608,699 -0.07(-1.46%)
Oct 09, 2015 4.622 4.858 4.612 4.720 704,048 +0.03(+0.63%)
Oct 08, 2015 4.730 4.797 4.475 4.691 997,902 -0.06(-1.24%)
Oct 07, 2015 4.828 4.926 4.563 4.750 1,343,395 +0.03(+0.62%)
Oct 06, 2015 4.809 4.858 4.347 4.720 1,547,775 -0.04(-0.82%)
Oct 05, 2015 4.828 4.985 4.671 4.760 1,339,831 +0.03(+0.62%)
Oct 02, 2015 4.367 4.740 4.318 4.730 1,443,568 +0.27(+6.17%)
Oct 01, 2015 4.504 4.553 4.269 4.455 1,242,967 -0.06(-1.30%)
Sep 30, 2015 4.563 4.681 4.264 4.514 2,117,143 +0.17(+3.84%)
Sep 29, 2015 4.485 4.612 4.249 4.347 1,702,926 -0.15(-3.28%)
Sep 28, 2015 4.897 4.926 4.357 4.495 2,802,740 -0.45(-9.13%)
Sep 25, 2015 5.810 5.810 4.868 4.946 2,994,108 -0.75(-13.10%)
Sep 24, 2015 5.849 5.898 5.564 5.692 1,090,560 -0.19(-3.17%)
Sep 23, 2015 5.869 6.035 5.662 5.878 1,046,096 -0.01(-0.17%)
Sep 22, 2015 5.908 6.065 5.800 5.888 1,424,632 -0.18(-2.91%)
Sep 21, 2015 6.487 6.487 5.947 6.065 1,344,603 -0.35(-5.50%)
Sep 18, 2015 6.781 6.948 6.349 6.418 3,270,542 -0.49(-7.10%)
Sep 17, 2015 6.369 6.928 6.369 6.909 1,338,043 +0.53(+8.31%)
Sep 16, 2015 6.477 6.575 6.241 6.379 1,351,212 -0.11(-1.66%)
Sep 15, 2015 6.457 6.526 6.340 6.487 791,982 +0.02(+0.30%)
Sep 14, 2015 6.418 6.487 6.300 6.467 1,512,930 +0.05(+0.76%)
Sep 11, 2015 6.575 6.673 6.183 6.418 1,497,193 -0.21(-3.11%)
Sep 10, 2015 6.477 6.811 6.477 6.624 1,056,697 +0.14(+2.12%)
Sep 09, 2015 7.193 7.193 6.457 6.487 1,134,220 -0.52(-7.42%)
Sep 08, 2015 6.889 7.046 6.742 7.007 727,474 +0.26(+3.78%)
Sep 04, 2015 6.624 6.752 6.752 6.752 575,123 +0.06(+0.88%)
Sep 03, 2015 7.174 7.184 6.526 6.693 1,147,955 -0.34(-4.88%)
Sep 02, 2015 6.869 7.036 6.728 7.036 696,467 +0.27(+4.06%)
Sep 01, 2015 6.771 6.958 6.673 6.762 900,248 -0.22(-3.09%)
Aug 31, 2015 7.184 7.311 6.899 6.977 798,268 -0.15(-2.07%)
Aug 28, 2015 6.860 7.144 6.742 7.125 958,062 +0.34(+5.07%)
Aug 27, 2015 6.830 6.919 6.549 6.781 1,109,089 +0.00(+0.00%)
Aug 26, 2015 6.752 6.781 6.212 6.781 1,544,092 +0.26(+3.91%)
Aug 25, 2015 6.752 6.752 6.447 6.526 1,254,071 +0.08(+1.22%)
Aug 24, 2015 6.222 6.781 5.643 6.447 1,636,690 -0.46(-6.68%)
Aug 21, 2015 6.791 7.115 6.624 6.909 1,625,975 -0.06(-0.85%)
Aug 20, 2015 7.311 7.336 6.953 6.968 1,338,031 -0.40(-5.46%)
Aug 19, 2015 7.282 7.566 7.213 7.370 678,549 +0.07(+0.94%)
Aug 18, 2015 7.635 7.704 7.277 7.301 1,005,097 -0.30(-4.00%)
Aug 17, 2015 7.085 7.606 6.909 7.606 1,073,370 +0.47(+6.60%)
Aug 14, 2015 7.085 7.311 6.860 7.134 856,606 -0.01(-0.14%)
Aug 13, 2015 7.399 7.507 7.125 7.144 885,249 -0.24(-3.19%)
Aug 12, 2015 7.252 7.458 6.889 7.380 1,438,664 +0.01(+0.13%)
Aug 11, 2015 7.606 7.802 7.311 7.370 840,027 -0.34(-4.45%)
Aug 10, 2015 7.664 7.821 7.596 7.713 657,335 +0.13(+1.68%)
Aug 07, 2015 7.713 7.713 7.213 7.586 1,725,251 -0.17(-2.15%)
Aug 06, 2015 8.116 8.184 7.537 7.753 1,490,489 -0.32(-4.01%)
Aug 05, 2015 8.037 8.204 7.963 8.077 781,012 +0.13(+1.60%)
Aug 04, 2015 8.047 8.116 7.900 7.949 804,524 -0.16(-1.94%)
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.