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

Agenus Inc (NQ: AGEN )

11.69 +3.39 (+40.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Aug 31, 2017 3.641 3.739 3.582 3.621 1,324,348 +0.01(+0.27%)
Aug 30, 2017 3.660 3.690 3.611 3.611 326,475 -0.05(-1.34%)
Aug 29, 2017 3.602 3.690 3.582 3.660 487,069 +0.02(+0.54%)
Aug 28, 2017 3.611 3.719 3.602 3.641 598,444 +0.06(+1.64%)
Aug 25, 2017 3.641 3.670 3.562 3.582 630,557 -0.06(-1.62%)
Aug 24, 2017 3.553 3.646 3.528 3.641 518,356 +0.12(+3.34%)
Aug 23, 2017 3.494 3.582 3.464 3.523 498,348 +0.01(+0.28%)
Aug 22, 2017 3.543 3.602 3.503 3.513 793,830 -0.03(-0.83%)
Aug 21, 2017 3.484 3.582 3.484 3.543 536,741 +0.04(+1.12%)
Aug 18, 2017 3.435 3.553 3.435 3.503 492,871 +0.06(+1.71%)
Aug 17, 2017 3.572 3.670 3.435 3.445 994,151 -0.14(-3.84%)
Aug 16, 2017 3.660 3.719 3.562 3.582 458,480 -0.06(-1.62%)
Aug 15, 2017 3.690 3.729 3.543 3.641 805,993 -0.06(-1.59%)
Aug 14, 2017 3.513 3.867 3.464 3.700 1,709,840 +0.22(+6.20%)
Aug 11, 2017 3.445 3.523 3.386 3.484 760,177 +0.07(+2.01%)
Aug 10, 2017 3.553 3.572 3.356 3.415 1,064,657 -0.17(-4.66%)
Aug 09, 2017 3.749 3.805 3.562 3.582 975,372 -0.20(-5.19%)
Aug 08, 2017 3.700 3.837 3.646 3.778 1,221,659 +0.06(+1.58%)
Aug 07, 2017 3.925 4.053 3.710 3.719 1,506,484 -0.23(-5.72%)
Aug 04, 2017 4.122 4.131 3.935 3.945 1,271,189 -0.20(-4.74%)
Aug 03, 2017 4.043 4.318 3.984 4.141 1,609,834 +0.10(+2.43%)
Aug 02, 2017 4.220 4.298 3.974 4.043 1,581,771 -0.23(-5.29%)
Aug 01, 2017 4.259 4.387 4.171 4.269 1,147,085 -0.09(-2.03%)
Jul 31, 2017 4.338 4.387 4.220 4.357 1,086,747 -0.03(-0.78%)
Jul 28, 2017 4.338 4.524 4.230 4.392 974,774 -0.00(-0.11%)
Jul 27, 2017 4.956 4.956 4.308 4.396 4,009,101 -0.77(-14.83%)
Jul 26, 2017 5.044 5.196 5.005 5.162 1,002,609 +0.12(+2.33%)
Jul 25, 2017 5.299 5.348 4.779 5.044 2,275,732 -0.23(-4.28%)
Jul 24, 2017 4.966 5.309 4.904 5.270 1,649,780 +0.31(+6.34%)
Jul 21, 2017 4.966 5.054 4.843 4.956 1,072,574 +0.02(+0.40%)
Jul 20, 2017 5.005 4.789 4.936 1,291,006 +0.15(+3.07%)
Jul 19, 2017 4.858 5.054 4.603 4.789 2,148,394 -0.12(-2.40%)
Jul 18, 2017 4.573 4.907 4.573 4.907 2,192,746 +0.39(+8.70%)
Jul 17, 2017 4.318 4.583 4.318 4.514 1,080,395 +0.22(+5.02%)
Jul 14, 2017 4.308 4.406 4.249 4.298 458,539 -0.01(-0.23%)
Jul 13, 2017 4.279 4.360 4.112 4.308 840,540 +0.04(+0.92%)
Jul 12, 2017 4.298 4.455 4.220 4.269 891,423 +0.00(+0.00%)
Jul 11, 2017 4.416 4.421 4.239 4.269 1,243,450 -0.13(-2.90%)
Jul 10, 2017 4.033 4.416 4.004 4.396 2,594,913 +0.36(+9.00%)
Jul 07, 2017 3.916 4.028 3.896 4.033 529,517 +0.14(+3.53%)
Jul 06, 2017 3.896 3.994 3.813 3.896 898,779 -0.03(-0.75%)
Jul 05, 2017 3.925 4.014 3.852 3.925 497,604 +0.00(+0.00%)
Jul 03, 2017 3.847 3.965 3.827 3.925 359,305 +0.09(+2.30%)
Jun 30, 2017 3.876 3.788 3.837 337,741 -0.04(-1.01%)
Jun 29, 2017 3.886 3.935 3.798 3.876 504,387 -0.02(-0.50%)
Jun 28, 2017 3.906 3.955 3.857 3.896 789,581 +0.04(+1.02%)
Jun 27, 2017 3.935 4.004 3.847 3.857 588,418 -0.11(-2.72%)
Jun 26, 2017 3.925 4.053 3.862 3.965 1,014,698 +0.06(+1.51%)
Jun 23, 2017 3.837 3.906 1,379,927 -0.05(-1.24%)
Jun 22, 2017 3.906 4.082 3.896 3.955 1,838,539 +0.09(+2.28%)
Jun 21, 2017 3.817 3.906 3.690 3.867 984,799 +0.08(+2.07%)
Jun 20, 2017 3.435 3.906 3.435 3.788 2,754,992 +0.33(+9.66%)
Jun 19, 2017 3.395 3.454 3.288 3.454 763,730 +0.06(+1.73%)
Jun 16, 2017 3.317 3.395 3.268 3.395 2,828,588 +0.06(+1.76%)
Jun 15, 2017 3.386 3.427 3.297 3.337 679,210 -0.09(-2.58%)
Jun 14, 2017 3.415 3.484 3.366 3.425 596,022 +0.03(+0.87%)
Jun 13, 2017 3.484 3.484 3.307 3.395 707,525 -0.05(-1.42%)
Jun 12, 2017 3.317 3.454 3.238 3.445 1,337,684 +0.15(+4.46%)
Jun 09, 2017 3.297 3.317 3.199 3.297 918,542 +0.03(+0.90%)
Jun 08, 2017 3.248 3.302 3.248 3.268 357,663 +0.01(+0.30%)
Jun 07, 2017 3.317 3.346 3.238 3.258 627,204 -0.07(-2.06%)
Jun 06, 2017 3.317 3.366 3.258 3.327 634,297 -0.01(-0.29%)
Jun 05, 2017 3.445 3.445 3.288 3.337 900,282 -0.10(-2.86%)
Jun 02, 2017 3.386 3.464 3.346 3.435 650,166 +0.06(+1.74%)
Jun 01, 2017 3.278 3.435 3.268 3.376 638,526 +0.12(+3.61%)
May 31, 2017 3.327 3.337 3.238 3.258 590,921 -0.05(-1.48%)
May 30, 2017 3.386 3.386 3.248 3.307 1,194,448 -0.08(-2.32%)
May 26, 2017 3.425 3.454 3.356 3.386 539,664 -0.05(-1.43%)
May 25, 2017 3.503 3.513 3.395 3.435 539,784 -0.06(-1.69%)
May 24, 2017 3.464 3.523 3.405 3.494 538,516 +0.03(+0.85%)
May 23, 2017 3.356 3.503 3.346 3.464 611,227 +0.13(+3.82%)
May 22, 2017 3.405 3.464 3.317 3.337 1,022,526 -0.06(-1.73%)
May 19, 2017 3.543 3.641 3.395 3.395 767,251 -0.15(-4.16%)
May 18, 2017 3.474 3.562 3.454 3.543 617,200 +0.06(+1.69%)
May 17, 2017 3.543 3.562 3.435 3.484 819,347 -0.10(-2.74%)
May 16, 2017 3.651 3.660 3.543 3.582 436,995 -0.05(-1.35%)
May 15, 2017 3.641 3.739 3.602 3.631 801,832 +0.01(+0.27%)
May 12, 2017 3.660 3.724 3.602 3.621 681,205 -0.05(-1.34%)
May 11, 2017 3.719 3.739 3.602 3.670 631,109 -0.06(-1.58%)
May 10, 2017 3.700 3.798 3.660 3.729 520,580 +0.02(+0.53%)
May 09, 2017 3.651 3.759 3.582 3.710 819,473 +0.09(+2.44%)
May 08, 2017 3.690 3.768 3.602 3.621 856,609 -0.09(-2.38%)
May 05, 2017 4.014 4.014 3.710 3.710 1,561,652 -0.29(-7.35%)
May 04, 2017 3.327 4.102 3.327 4.004 4,507,483 +0.65(+19.30%)
May 03, 2017 3.464 3.464 3.337 3.356 850,351 -0.15(-4.20%)
May 02, 2017 3.641 3.651 3.484 3.503 558,797 -0.13(-3.51%)
May 01, 2017 3.543 3.631 3.513 3.631 575,836 +0.11(+3.06%)
Apr 28, 2017 3.611 3.631 3.454 3.523 480,513 -0.09(-2.45%)
Apr 27, 2017 3.660 3.700 3.592 3.611 536,456 -0.04(-1.08%)
Apr 26, 2017 3.592 3.690 3.592 3.651 710,998 +0.02(+0.54%)
Apr 25, 2017 3.572 3.660 3.454 3.631 1,052,233 +0.10(+2.78%)
Apr 24, 2017 3.503 3.533 3.386 3.533 801,653 +0.08(+2.27%)
Apr 21, 2017 3.435 3.474 3.386 3.454 691,531 +0.00(+0.00%)
Apr 20, 2017 3.337 3.464 3.307 3.454 941,142 +0.13(+3.83%)
Apr 19, 2017 3.386 3.474 3.307 3.327 809,863 -0.02(-0.59%)
Apr 18, 2017 3.376 3.381 3.288 3.346 822,418 -0.03(-0.87%)
Apr 17, 2017 3.435 3.474 3.337 3.376 886,808 -0.03(-0.86%)
Apr 13, 2017 3.435 3.597 3.317 3.405 2,384,696 +0.23(+7.10%)
Apr 12, 2017 3.150 3.278 3.150 3.180 797,129 +0.00(+0.00%)
Apr 11, 2017 3.199 3.209 3.140 3.180 988,604 -0.03(-0.92%)
Apr 10, 2017 3.327 3.376 3.209 3.209 855,376 -0.11(-3.25%)
Apr 07, 2017 3.268 3.327 3.160 3.317 1,150,141 +0.03(+0.90%)
Apr 06, 2017 3.395 3.410 3.209 3.288 1,371,843 -0.09(-2.62%)
Apr 05, 2017 3.503 3.582 3.356 3.376 1,773,475 -0.12(-3.37%)
Apr 04, 2017 3.572 3.680 3.445 3.494 1,389,041 -0.10(-2.73%)
Apr 03, 2017 3.719 3.759 3.592 3.592 1,442,055 -0.11(-2.92%)
Mar 31, 2017 3.778 3.886 3.700 3.700 1,089,207 -0.07(-1.82%)
Mar 30, 2017 3.837 3.860 3.749 3.768 1,423,978 -0.08(-2.04%)
Mar 29, 2017 3.857 3.965 3.808 3.847 1,033,072 +0.00(+0.00%)
Mar 28, 2017 3.945 4.004 3.817 3.847 778,968 -0.10(-2.49%)
Mar 27, 2017 3.749 3.974 3.729 3.945 933,875 +0.14(+3.61%)
Mar 24, 2017 3.867 3.898 3.798 3.808 751,365 -0.04(-1.02%)
Mar 23, 2017 3.808 3.916 3.780 3.847 909,344 +0.05(+1.29%)
Mar 22, 2017 3.788 3.847 3.700 3.798 1,045,023 +0.02(+0.52%)
Mar 21, 2017 4.024 4.092 3.778 3.778 1,528,716 -0.25(-6.10%)
Mar 20, 2017 3.974 4.082 3.906 4.024 826,312 +0.06(+1.49%)
Mar 17, 2017 4.024 4.112 3.955 3.965 2,146,538 -0.12(-2.88%)
Mar 16, 2017 4.102 4.122 4.024 4.082 638,022 -0.04(-0.95%)
Mar 15, 2017 3.925 4.131 3.897 4.122 1,294,840 +0.22(+5.53%)
Mar 14, 2017 4.073 4.073 3.847 3.906 1,321,380 -0.22(-5.24%)
Mar 13, 2017 4.053 4.131 3.974 4.122 628,999 +0.07(+1.82%)
Mar 10, 2017 4.043 4.082 3.945 4.048 728,703 +0.06(+1.60%)
Mar 09, 2017 3.827 4.092 3.827 3.984 783,054 +0.09(+2.27%)
Mar 08, 2017 3.817 3.984 3.808 3.896 777,885 +0.09(+2.32%)
Mar 07, 2017 3.916 3.994 3.808 3.808 895,115 -0.14(-3.48%)
Mar 06, 2017 4.033 4.084 3.925 3.945 699,369 -0.09(-2.19%)
Mar 03, 2017 4.102 4.161 3.974 4.033 1,112,600 -0.05(-1.20%)
Mar 02, 2017 4.122 4.239 4.043 4.082 1,112,740 -0.08(-1.89%)
Mar 01, 2017 4.259 4.279 4.122 4.161 1,345,866 +0.00(+0.00%)
Feb 28, 2017 4.122 4.269 4.033 4.161 1,751,201 +0.02(+0.47%)
Feb 27, 2017 3.778 4.171 3.778 4.141 2,056,088 +0.37(+9.75%)
Feb 24, 2017 3.719 3.808 3.680 3.773 1,294,173 +0.01(+0.39%)
Feb 23, 2017 3.808 3.847 3.739 3.759 1,499,168 +0.03(+0.79%)
Feb 22, 2017 4.396 4.470 3.710 3.729 4,592,601 -0.73(-16.30%)
Feb 21, 2017 4.485 4.534 4.406 4.455 1,482,034 +0.03(+0.67%)
Feb 17, 2017 4.426 4.426 4.426 0 +0.27(+6.62%)
Feb 16, 2017 4.406 4.458 4.102 4.151 1,944,934 -0.24(-5.37%)
Feb 15, 2017 4.524 4.563 4.269 4.387 2,290,472 +0.07(+1.59%)
Feb 14, 2017 4.514 4.681 4.151 4.318 6,737,970 +0.27(+6.80%)
Feb 13, 2017 4.063 4.112 3.999 4.043 577,781 +0.03(+0.73%)
Feb 10, 2017 3.984 4.131 3.950 4.014 898,388 +0.05(+1.24%)
Feb 09, 2017 3.876 4.053 3.876 3.965 882,429 +0.08(+2.02%)
Feb 08, 2017 3.876 3.911 3.798 3.886 838,251 -0.03(-0.75%)
Feb 07, 2017 4.141 4.141 3.901 3.916 994,113 -0.22(-5.23%)
Feb 06, 2017 4.043 4.136 3.984 4.131 1,031,855 +0.09(+2.18%)
Feb 03, 2017 3.886 4.053 3.803 4.043 1,011,181 +0.20(+5.10%)
Feb 02, 2017 3.827 3.857 3.778 3.847 680,502 +0.00(+0.00%)
Feb 01, 2017 3.945 3.955 3.798 3.847 873,571 -0.08(-2.00%)
Jan 31, 2017 3.592 3.925 3.557 3.925 1,250,445 +0.30(+8.40%)
Jan 30, 2017 3.700 3.700 3.582 3.621 686,477 -0.11(-2.89%)
Jan 27, 2017 3.651 3.768 3.651 3.729 556,283 +0.08(+2.15%)
Jan 26, 2017 3.700 3.759 3.646 3.651 457,243 -0.04(-1.06%)
Jan 25, 2017 3.739 3.778 3.651 3.690 718,534 -0.03(-0.79%)
Jan 24, 2017 3.719 3.744 3.523 3.719 1,142,188 +0.01(+0.26%)
Jan 23, 2017 3.700 3.759 3.631 3.710 713,279 +0.01(+0.27%)
Jan 20, 2017 3.778 3.778 3.660 3.700 674,959 -0.04(-1.05%)
Jan 19, 2017 3.906 3.916 3.680 3.739 1,124,673 -0.19(-4.75%)
Jan 18, 2017 3.906 3.925 3.847 3.925 549,559 +0.05(+1.27%)
Jan 17, 2017 3.974 4.004 3.837 3.876 1,254,684 -0.14(-3.42%)
Jan 13, 2017 4.014 4.014 4.014 0 +0.02(+0.49%)
Jan 12, 2017 3.876 4.043 3.857 3.994 765,130 +0.08(+2.01%)
Jan 11, 2017 4.033 4.053 3.837 3.916 1,373,216 -0.12(-2.92%)
Jan 10, 2017 4.102 4.102 3.955 4.033 870,273 -0.04(-0.96%)
Jan 09, 2017 4.279 4.279 4.014 4.073 1,543,723 -0.17(-3.94%)
Jan 06, 2017 4.239 4.269 4.166 4.239 1,134,581 +0.02(+0.47%)
Jan 05, 2017 4.249 4.279 4.102 4.220 940,201 -0.03(-0.69%)
Jan 04, 2017 4.073 4.259 4.040 4.249 1,257,210 +0.17(+4.09%)
Jan 03, 2017 4.102 4.161 3.945 4.082 870,714 +0.04(+0.97%)
Dec 30, 2016 4.043 4.043 4.043 0 -0.05(-1.20%)
Dec 29, 2016 4.141 4.220 4.073 4.092 469,266 -0.05(-1.18%)
Dec 28, 2016 4.210 4.308 4.122 4.141 583,265 -0.08(-1.86%)
Dec 27, 2016 4.308 4.367 4.220 4.220 635,638 -0.10(-2.27%)
Dec 23, 2016 4.318 4.318 4.318 0 +0.33(+8.37%)
Dec 22, 2016 4.151 4.190 3.955 3.984 851,115 -0.13(-3.10%)
Dec 21, 2016 4.328 4.367 4.112 4.112 660,690 -0.20(-4.56%)
Dec 20, 2016 4.269 4.387 4.239 4.308 617,446 +0.01(+0.23%)
Dec 19, 2016 4.416 4.475 4.274 4.298 932,651 -0.13(-2.88%)
Dec 16, 2016 4.289 4.612 4.289 4.426 3,096,771 +0.14(+3.20%)
Dec 15, 2016 4.151 4.289 4.122 4.289 870,909 +0.15(+3.55%)
Dec 14, 2016 4.239 4.269 4.014 4.141 933,253 -0.12(-2.77%)
Dec 13, 2016 4.230 4.367 4.210 4.259 949,857 +0.06(+1.40%)
Dec 12, 2016 4.220 4.289 4.074 4.200 878,968 +0.00(+0.00%)
Dec 09, 2016 4.298 4.446 4.190 4.200 1,123,160 -0.05(-1.15%)
Dec 08, 2016 4.082 4.249 3.994 4.249 1,051,006 +0.15(+3.59%)
Dec 07, 2016 4.279 4.342 3.974 4.102 1,391,592 -0.25(-5.75%)
Dec 06, 2016 4.279 4.357 4.087 4.352 968,680 +0.12(+2.90%)
Dec 05, 2016 4.063 4.259 4.023 4.230 943,791 +0.21(+5.12%)
Dec 02, 2016 3.876 4.131 3.857 4.024 1,139,369 +0.15(+3.80%)
Dec 01, 2016 4.082 4.083 3.832 3.876 2,013,417 -0.17(-4.13%)
Nov 30, 2016 4.289 4.396 3.925 4.043 2,496,727 -0.23(-5.29%)
Nov 29, 2016 4.367 4.436 4.249 4.269 1,297,704 -0.10(-2.25%)
Nov 28, 2016 4.750 4.858 4.367 4.367 1,579,099 -0.40(-8.44%)
Nov 25, 2016 4.710 4.799 4.524 4.769 974,925 +0.08(+1.67%)
Nov 23, 2016 4.691 4.691 4.691 0 +0.11(+2.36%)
Nov 22, 2016 4.848 4.897 4.553 4.583 1,035,031 -0.23(-4.69%)
Nov 21, 2016 4.828 4.907 4.769 4.809 896,315 -0.02(-0.41%)
Nov 18, 2016 5.025 5.054 4.784 4.828 1,587,326 -0.19(-3.72%)
Nov 17, 2016 5.496 5.496 4.985 5.015 2,250,868 -0.51(-9.24%)
Nov 16, 2016 5.692 5.800 5.496 5.525 1,151,547 -0.23(-3.93%)
Nov 15, 2016 5.564 5.800 5.427 5.751 1,344,999 +0.17(+2.99%)
Nov 14, 2016 5.358 5.584 5.270 5.584 1,583,780 +0.31(+5.96%)
Nov 11, 2016 5.025 5.290 4.942 5.270 1,330,882 +0.21(+4.07%)
Nov 10, 2016 4.975 5.113 4.920 5.064 2,072,760 +0.24(+4.88%)
Nov 09, 2016 4.308 4.833 4.308 4.828 2,594,513 +0.65(+15.49%)
Nov 08, 2016 4.053 4.230 4.024 4.181 926,810 +0.10(+2.40%)
Nov 07, 2016 3.984 4.082 3.906 4.082 1,279,330 +0.16(+4.00%)
Nov 04, 2016 3.680 3.945 3.680 3.925 1,256,362 +0.26(+7.24%)
Nov 03, 2016 3.729 3.788 3.641 3.660 1,551,839 -0.08(-2.10%)
Nov 02, 2016 3.788 3.788 3.651 3.739 1,318,215 -0.06(-1.55%)
Nov 01, 2016 3.876 3.906 3.680 3.798 1,175,376 -0.10(-2.52%)
Oct 31, 2016 4.043 4.051 3.837 3.896 1,172,055 -0.12(-2.93%)
Oct 28, 2016 4.073 4.102 3.781 4.014 3,366,713 -0.24(-5.54%)
Oct 27, 2016 4.907 5.093 4.230 4.249 4,101,494 -0.88(-17.21%)
Oct 26, 2016 5.290 5.329 4.985 5.132 1,466,597 -0.19(-3.51%)
Oct 25, 2016 5.447 5.476 5.280 5.319 1,045,608 -0.17(-3.04%)
Oct 24, 2016 5.810 5.868 5.476 5.486 1,121,818 -0.16(-2.78%)
Oct 21, 2016 5.761 5.795 5.623 5.643 575,817 -0.12(-2.04%)
Oct 20, 2016 5.662 5.829 5.604 5.761 829,033 +0.02(+0.34%)
Oct 19, 2016 5.957 5.976 5.721 5.741 941,015 -0.21(-3.47%)
Oct 18, 2016 5.829 6.006 5.829 5.947 788,313 +0.20(+3.41%)
Oct 17, 2016 5.790 5.878 5.613 5.751 1,511,890 -0.07(-1.18%)
Oct 14, 2016 6.281 6.369 5.819 5.819 1,670,899 -0.42(-6.76%)
Oct 13, 2016 6.398 6.447 6.163 6.241 1,331,610 -0.20(-3.05%)
Oct 12, 2016 6.752 6.801 6.398 6.438 1,676,733 -0.34(-5.07%)
Oct 11, 2016 7.007 7.056 6.752 6.781 1,515,611 -0.31(-4.43%)
Oct 10, 2016 7.017 7.160 6.987 7.095 976,854 +0.13(+1.83%)
Oct 07, 2016 6.997 7.066 6.899 6.968 1,062,973 -0.03(-0.42%)
Oct 06, 2016 7.154 7.223 6.899 6.997 1,414,630 -0.23(-3.12%)
Oct 05, 2016 7.134 7.350 7.115 7.223 1,362,063 +0.11(+1.52%)
Oct 04, 2016 7.066 7.277 7.066 7.115 1,231,438 +0.07(+0.98%)
Oct 03, 2016 7.056 7.105 6.928 7.046 1,016,268 +0.00(+0.00%)
Sep 30, 2016 6.889 7.066 6.879 7.046 1,435,869 +0.30(+4.51%)
Sep 29, 2016 6.919 7.046 6.722 6.742 1,057,335 -0.24(-3.38%)
Sep 28, 2016 7.036 7.174 6.865 6.977 1,276,275 -0.09(-1.25%)
Sep 27, 2016 6.938 7.076 6.869 7.066 1,211,731 +0.17(+2.42%)
Sep 26, 2016 6.811 6.943 6.712 6.899 1,069,506 +0.13(+1.88%)
Sep 23, 2016 6.879 7.164 6.703 6.771 1,726,385 -0.10(-1.43%)
Sep 22, 2016 6.948 7.066 6.830 6.869 1,248,383 -0.10(-1.41%)
Sep 21, 2016 6.909 7.115 6.722 6.968 1,651,464 +0.14(+2.01%)
Sep 20, 2016 6.840 7.105 6.722 6.830 1,904,087 +0.19(+2.81%)
Sep 19, 2016 6.663 6.869 6.614 6.644 1,561,620 +0.00(+0.00%)
Sep 16, 2016 6.398 6.762 6.389 6.644 2,796,001 +0.17(+2.58%)
Sep 15, 2016 6.487 6.575 6.310 6.477 964,010 +0.08(+1.23%)
Sep 14, 2016 6.133 6.614 6.133 6.398 1,796,128 +0.29(+4.82%)
Sep 13, 2016 6.153 6.271 5.996 6.104 851,861 -0.21(-3.27%)
Sep 12, 2016 5.976 6.320 5.819 6.310 1,357,298 +0.30(+5.07%)
Sep 09, 2016 6.389 6.418 5.996 6.006 1,268,124 -0.37(-5.85%)
Sep 08, 2016 6.173 6.398 6.065 6.379 946,777 +0.23(+3.67%)
Sep 07, 2016 6.281 6.340 6.099 6.153 1,028,024 -0.05(-0.79%)
Sep 06, 2016 6.035 6.241 6.006 6.202 998,520 +0.18(+2.93%)
Sep 02, 2016 6.084 6.026 6.026 6.026 576,040 -0.05(-0.81%)
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.