Skip to main content

Agenus Inc (NQ: AGEN )

0.5564 -0.0036 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.522 2.591 2.473 2.502 881,231 -0.08(-3.04%)
May 30, 2019 2.728 2.758 2.542 2.581 949,758 -0.15(-5.40%)
May 29, 2019 2.748 2.777 2.655 2.728 900,062 -0.06(-2.11%)
May 28, 2019 2.807 2.846 2.748 2.787 722,990 -0.02(-0.70%)
May 24, 2019 2.915 2.920 2.797 2.807 822,333 -0.10(-3.38%)
May 23, 2019 2.826 2.924 2.787 2.905 1,173,300 +0.06(+2.07%)
May 22, 2019 2.915 2.964 2.817 2.846 3,080,285 -0.08(-2.68%)
May 21, 2019 2.866 2.924 2.816 2.924 683,800 +0.08(+2.76%)
May 20, 2019 2.866 2.924 2.787 2.846 904,194 -0.05(-1.69%)
May 17, 2019 2.866 2.934 2.826 2.895 993,830 +0.00(+0.00%)
May 16, 2019 2.934 2.934 2.866 2.895 929,786 -0.02(-0.67%)
May 15, 2019 2.885 2.915 2.809 2.915 782,462 +0.04(+1.37%)
May 14, 2019 2.944 2.944 2.836 2.875 956,372 -0.04(-1.35%)
May 13, 2019 2.758 2.944 2.699 2.915 1,518,481 +0.11(+3.85%)
May 10, 2019 2.866 2.944 2.748 2.807 2,754,051 -0.02(-0.69%)
May 09, 2019 2.718 2.875 2.620 2.826 2,521,701 +0.22(+8.27%)
May 08, 2019 2.601 2.650 2.542 2.610 491,463 +0.02(+0.76%)
May 07, 2019 2.601 2.659 2.552 2.591 327,256 -0.06(-2.22%)
May 06, 2019 2.620 2.659 2.581 2.650 526,947 -0.01(-0.37%)
May 03, 2019 2.571 2.664 2.571 2.659 727,260 +0.10(+3.83%)
May 02, 2019 2.473 2.571 2.453 2.561 797,106 +0.08(+3.16%)
May 01, 2019 2.522 2.552 2.473 2.483 667,886 -0.04(-1.56%)
Apr 30, 2019 2.620 2.659 2.483 2.522 754,942 -0.09(-3.38%)
Apr 29, 2019 2.620 2.679 2.601 2.610 558,305 +0.00(+0.00%)
Apr 26, 2019 2.542 2.610 2.522 2.610 526,823 +0.06(+2.31%)
Apr 25, 2019 2.571 2.599 2.522 2.552 516,754 -0.03(-1.14%)
Apr 24, 2019 2.552 2.620 2.483 2.581 835,666 +0.03(+1.15%)
Apr 23, 2019 2.483 2.591 2.473 2.552 778,615 +0.06(+2.36%)
Apr 22, 2019 2.522 2.532 2.424 2.493 810,536 +0.01(+0.40%)
Apr 18, 2019 2.473 2.542 2.453 2.483 617,717 -0.01(-0.39%)
Apr 17, 2019 2.581 2.601 2.453 2.493 670,889 -0.08(-3.05%)
Apr 16, 2019 2.650 2.673 2.552 2.571 481,479 -0.05(-1.87%)
Apr 15, 2019 2.552 2.630 2.502 2.620 836,181 +0.07(+2.69%)
Apr 12, 2019 2.620 2.638 2.517 2.552 1,117,231 -0.04(-1.52%)
Apr 11, 2019 2.699 2.738 2.581 2.591 999,425 -0.11(-4.00%)
Apr 10, 2019 2.787 2.797 2.659 2.699 785,901 -0.07(-2.48%)
Apr 09, 2019 2.875 2.875 2.767 2.767 1,094,755 -0.09(-3.09%)
Apr 08, 2019 2.885 2.924 2.836 2.856 873,544 -0.05(-1.69%)
Apr 05, 2019 2.875 2.924 2.836 2.905 880,008 +0.04(+1.37%)
Apr 04, 2019 2.885 2.924 2.836 2.866 930,903 -0.03(-1.02%)
Apr 03, 2019 2.885 2.920 2.787 2.895 756,686 +0.06(+2.08%)
Apr 02, 2019 2.866 2.944 2.816 2.836 1,470,961 -0.03(-1.03%)
Apr 01, 2019 2.924 2.944 2.846 2.866 971,727 -0.05(-1.68%)
Mar 29, 2019 2.836 2.915 2.826 2.915 1,216,889 +0.11(+3.85%)
Mar 28, 2019 2.836 2.875 2.758 2.807 698,522 -0.02(-0.69%)
Mar 27, 2019 2.895 2.924 2.718 2.826 889,162 -0.08(-2.70%)
Mar 26, 2019 2.846 2.905 2.807 2.905 1,035,410 +0.13(+4.59%)
Mar 25, 2019 2.767 2.816 2.689 2.777 661,579 +0.01(+0.35%)
Mar 22, 2019 2.905 2.915 2.738 2.767 1,252,249 -0.16(-5.37%)
Mar 21, 2019 2.856 2.944 2.826 2.924 1,250,174 +0.08(+2.76%)
Mar 20, 2019 2.924 2.954 2.797 2.846 1,746,450 -0.09(-3.01%)
Mar 19, 2019 2.846 2.934 2.797 2.934 1,253,482 +0.11(+3.82%)
Mar 18, 2019 2.816 2.885 2.787 2.826 902,958 +0.01(+0.35%)
Mar 15, 2019 2.934 2.934 2.767 2.816 1,792,421 -0.12(-4.01%)
Mar 14, 2019 2.777 2.983 2.709 2.934 2,628,817 +0.03(+1.01%)
Mar 13, 2019 2.856 2.915 2.767 2.905 1,428,484 +0.10(+3.50%)
Mar 12, 2019 2.728 2.924 2.689 2.807 1,094,982 +0.09(+3.25%)
Mar 11, 2019 2.620 2.767 2.620 2.718 1,030,894 +0.10(+3.75%)
Mar 08, 2019 2.748 2.787 2.571 2.620 1,414,575 -0.16(-5.65%)
Mar 07, 2019 2.601 2.826 2.591 2.777 1,495,189 +0.18(+6.79%)
Mar 06, 2019 2.846 2.846 2.581 2.601 1,766,850 -0.23(-7.99%)
Mar 05, 2019 2.856 2.910 2.777 2.826 981,688 -0.05(-1.71%)
Mar 04, 2019 3.052 3.072 2.846 2.875 1,253,143 -0.17(-5.48%)
Mar 01, 2019 3.032 3.111 3.003 3.042 964,585 +0.01(+0.32%)
Feb 28, 2019 3.150 3.189 2.993 3.032 1,124,421 -0.14(-4.33%)
Feb 27, 2019 2.964 3.248 2.954 3.170 1,645,203 +0.21(+6.95%)
Feb 26, 2019 2.895 3.032 2.895 2.964 1,345,554 +0.04(+1.34%)
Feb 25, 2019 2.836 3.023 2.797 2.924 2,372,785 +0.09(+3.11%)
Feb 22, 2019 2.944 3.013 2.826 2.836 2,331,472 -0.09(-3.02%)
Feb 21, 2019 2.905 3.013 2.826 2.924 2,066,869 -0.01(-0.33%)
Feb 20, 2019 3.101 3.170 2.709 2.934 4,117,767 -0.18(-5.68%)
Feb 19, 2019 3.543 3.602 3.042 3.111 3,404,866 -0.43(-12.19%)
Feb 15, 2019 3.494 3.621 3.435 3.543 1,339,577 +0.07(+1.98%)
Feb 14, 2019 3.523 3.582 3.464 3.474 748,950 -0.07(-1.94%)
Feb 13, 2019 3.494 3.592 3.454 3.543 1,098,300 +0.04(+1.12%)
Feb 12, 2019 3.425 3.508 3.391 3.503 1,032,636 +0.09(+2.59%)
Feb 11, 2019 3.445 3.484 3.361 3.415 678,259 -0.01(-0.29%)
Feb 08, 2019 3.327 3.454 3.317 3.425 1,427,619 +0.07(+2.05%)
Feb 07, 2019 3.366 3.395 3.258 3.356 1,409,960 -0.01(-0.29%)
Feb 06, 2019 3.356 3.435 3.258 3.366 959,542 +0.02(+0.59%)
Feb 05, 2019 3.513 3.670 3.337 3.346 1,515,211 -0.16(-4.48%)
Feb 04, 2019 3.386 3.562 3.386 3.503 3,590,984 +0.12(+3.48%)
Feb 01, 2019 3.307 3.430 3.268 3.386 872,264 +0.08(+2.37%)
Jan 31, 2019 3.415 3.454 3.209 3.307 2,013,794 -0.11(-3.16%)
Jan 30, 2019 3.317 3.435 3.248 3.415 1,334,451 +0.11(+3.26%)
Jan 29, 2019 3.366 3.484 3.248 3.307 1,639,404 -0.02(-0.59%)
Jan 28, 2019 3.435 3.435 3.288 3.327 1,323,809 -0.11(-3.14%)
Jan 25, 2019 3.435 3.499 3.361 3.435 1,061,084 +0.01(+0.29%)
Jan 24, 2019 3.611 3.611 3.238 3.425 3,151,379 -0.05(-1.41%)
Jan 23, 2019 3.513 3.572 3.415 3.474 1,037,348 -0.02(-0.56%)
Jan 22, 2019 3.592 3.592 3.395 3.494 1,520,823 -0.11(-3.00%)
Jan 18, 2019 3.778 3.808 3.533 3.602 2,711,355 -0.06(-1.61%)
Jan 17, 2019 3.121 3.759 3.121 3.660 6,597,471 +0.53(+16.93%)
Jan 16, 2019 3.081 3.248 3.072 3.131 983,689 +0.05(+1.59%)
Jan 15, 2019 3.111 3.160 3.042 3.081 1,325,041 -0.03(-0.95%)
Jan 14, 2019 3.180 3.219 3.052 3.111 991,928 -0.12(-3.65%)
Jan 11, 2019 3.238 3.307 3.170 3.229 934,219 -0.03(-0.90%)
Jan 10, 2019 3.150 3.278 3.013 3.258 1,928,273 +0.09(+2.79%)
Jan 09, 2019 3.268 3.337 3.140 3.170 2,501,807 -0.11(-3.29%)
Jan 08, 2019 3.288 3.386 3.121 3.278 2,871,259 +0.09(+2.77%)
Jan 07, 2019 2.964 3.327 2.954 3.189 4,583,500 +0.27(+9.43%)
Jan 04, 2019 2.797 3.081 2.787 2.915 4,024,948 +0.17(+6.07%)
Jan 03, 2019 2.473 2.797 2.463 2.748 3,345,766 +0.28(+11.55%)
Jan 02, 2019 2.257 2.512 2.247 2.463 2,136,682 +0.13(+5.46%)
Dec 31, 2018 2.355 2.532 2.316 2.336 1,708,251 -0.01(-0.42%)
Dec 28, 2018 2.345 2.439 2.208 2.345 1,714,875 +0.00(+0.00%)
Dec 27, 2018 2.434 2.453 2.247 2.345 2,487,584 -0.11(-4.40%)
Dec 26, 2018 2.198 2.453 1.914 2.453 3,700,507 +0.27(+12.61%)
Dec 24, 2018 2.130 2.247 2.130 2.179 1,395,724 -0.04(-1.77%)
Dec 21, 2018 2.483 2.502 2.179 2.218 5,880,954 -0.22(-8.87%)
Dec 20, 2018 2.748 2.885 2.306 2.434 23,144,506 +0.46(+23.38%)
Dec 19, 2018 2.012 2.139 1.973 1.973 1,191,295 -0.02(-0.99%)
Dec 18, 2018 2.188 2.218 1.992 1.992 955,521 -0.18(-8.14%)
Dec 17, 2018 2.345 2.424 2.149 2.169 1,268,005 -0.21(-8.68%)
Dec 14, 2018 2.453 2.502 2.355 2.375 815,200 -0.08(-3.20%)
Dec 13, 2018 2.640 2.650 2.453 2.453 967,301 -0.16(-6.01%)
Dec 12, 2018 2.591 2.738 2.581 2.610 1,081,695 +0.04(+1.53%)
Dec 11, 2018 2.620 2.699 2.542 2.571 1,177,277 -0.01(-0.38%)
Dec 10, 2018 2.601 2.728 2.493 2.581 1,368,155 +0.00(+0.00%)
Dec 07, 2018 2.316 2.630 2.306 2.581 1,632,743 +0.27(+11.91%)
Dec 06, 2018 2.208 2.345 2.080 2.306 843,652 +0.04(+1.73%)
Dec 04, 2018 2.404 2.453 2.247 2.267 686,296 -0.17(-6.85%)
Dec 03, 2018 2.434 2.502 2.394 2.434 776,849 +0.07(+2.90%)
Nov 30, 2018 2.237 2.385 2.169 2.365 958,063 +0.11(+4.78%)
Nov 29, 2018 2.336 2.365 2.237 2.257 578,482 -0.10(-4.17%)
Nov 28, 2018 2.198 2.404 2.159 2.355 1,573,946 +0.18(+8.11%)
Nov 27, 2018 2.198 2.247 2.130 2.179 651,127 -0.02(-0.89%)
Nov 26, 2018 2.188 2.203 2.154 2.198 506,787 +0.03(+1.36%)
Nov 23, 2018 2.149 2.208 2.100 2.169 294,287 +0.02(+0.91%)
Nov 21, 2018 2.149 2.149 2.149 0 +0.03(+1.39%)
Nov 20, 2018 2.002 2.169 1.992 2.120 1,145,805 +0.07(+3.35%)
Nov 19, 2018 2.100 2.120 1.992 2.051 955,523 -0.02(-0.95%)
Nov 16, 2018 2.120 2.208 2.031 2.071 870,531 -0.08(-3.65%)
Nov 15, 2018 2.022 2.188 1.992 2.149 1,578,248 +0.13(+6.31%)
Nov 14, 2018 1.973 2.071 1.953 2.022 1,240,606 +0.07(+3.52%)
Nov 13, 2018 1.894 2.002 1.894 1.953 672,935 +0.07(+3.65%)
Nov 12, 2018 1.963 1.963 1.825 1.884 668,155 -0.07(-3.52%)
Nov 09, 2018 2.002 2.056 1.894 1.953 726,547 -0.08(-3.86%)
Nov 08, 2018 2.022 2.080 1.982 2.031 1,018,268 +0.00(+0.00%)
Nov 07, 2018 1.914 2.306 1.884 2.031 2,432,663 +0.13(+6.70%)
Nov 06, 2018 1.766 1.953 1.717 1.904 2,042,302 +0.06(+3.19%)
Nov 05, 2018 1.845 1.894 1.737 1.845 1,299,988 -0.01(-0.53%)
Nov 02, 2018 1.747 1.943 1.747 1.855 1,845,918 +0.10(+5.59%)
Nov 01, 2018 1.629 1.757 1.580 1.757 1,716,418 +0.20(+12.58%)
Oct 31, 2018 1.639 1.649 1.521 1.560 1,052,366 -0.05(-3.05%)
Oct 30, 2018 1.590 1.658 1.511 1.609 1,726,291 +0.02(+1.23%)
Oct 29, 2018 1.717 1.727 1.551 1.590 1,044,306 -0.10(-5.81%)
Oct 26, 2018 1.717 1.747 1.649 1.688 940,027 -0.07(-3.91%)
Oct 25, 2018 1.649 1.796 1.600 1.757 1,119,029 +0.13(+7.83%)
Oct 24, 2018 1.757 1.757 1.619 1.629 1,333,647 -0.14(-8.03%)
Oct 23, 2018 1.737 1.776 1.668 1.771 811,582 -0.00(-0.28%)
Oct 22, 2018 1.855 1.884 1.727 1.776 1,567,121 -0.15(-7.65%)
Oct 19, 2018 1.963 2.022 1.884 1.923 1,170,117 -0.04(-2.00%)
Oct 18, 2018 1.982 2.031 1.943 1.963 742,184 -0.06(-2.91%)
Oct 17, 2018 1.943 2.031 1.894 2.022 763,287 +0.08(+4.04%)
Oct 16, 2018 1.963 1.973 1.865 1.943 1,755,986 +0.00(+0.00%)
Oct 15, 2018 1.914 1.982 1.865 1.943 815,376 +0.03(+1.54%)
Oct 12, 2018 2.012 2.031 1.884 1.914 750,799 -0.05(-2.50%)
Oct 11, 2018 1.865 2.051 1.835 1.963 1,669,204 +0.08(+4.17%)
Oct 10, 2018 1.933 1.992 1.865 1.884 1,214,729 -0.05(-2.54%)
Oct 09, 2018 1.992 2.051 1.914 1.933 1,369,065 -0.09(-4.37%)
Oct 08, 2018 2.080 2.098 1.963 2.022 877,660 -0.07(-3.29%)
Oct 05, 2018 2.090 2.198 2.022 2.090 814,486 -0.01(-0.47%)
Oct 04, 2018 2.120 2.198 2.061 2.100 1,202,849 -0.01(-0.46%)
Oct 03, 2018 2.061 2.120 2.002 2.110 1,055,072 +0.06(+2.87%)
Oct 02, 2018 2.198 2.296 2.041 2.051 2,277,093 -0.17(-7.52%)
Oct 01, 2018 2.120 2.326 2.080 2.218 3,390,818 +0.12(+5.61%)
Sep 28, 2018 2.100 2.139 2.041 2.100 619,144 +0.00(+0.00%)
Sep 27, 2018 2.100 2.159 2.080 2.100 771,769 +0.00(+0.00%)
Sep 26, 2018 2.071 2.149 2.022 2.100 1,003,281 +0.03(+1.42%)
Sep 25, 2018 2.120 2.159 2.061 2.071 1,089,344 -0.04(-1.86%)
Sep 24, 2018 1.963 2.120 1.963 2.110 1,179,981 +0.15(+7.50%)
Sep 21, 2018 2.071 2.139 1.963 1.963 2,213,471 -0.10(-4.76%)
Sep 20, 2018 1.973 2.169 1.963 2.061 1,406,736 +0.10(+5.00%)
Sep 19, 2018 1.884 1.973 1.835 1.963 1,113,345 +0.09(+4.71%)
Sep 18, 2018 1.816 1.914 1.786 1.874 1,050,837 +0.08(+4.37%)
Sep 17, 2018 1.953 2.002 1.786 1.796 1,307,468 -0.14(-7.11%)
Sep 14, 2018 1.884 1.963 1.845 1.933 917,609 +0.05(+2.60%)
Sep 13, 2018 1.874 1.923 1.855 1.884 424,861 +0.00(+0.00%)
Sep 12, 2018 1.923 1.943 1.845 1.884 802,334 -0.05(-2.54%)
Sep 11, 2018 1.953 1.953 1.835 1.933 933,277 -0.01(-0.50%)
Sep 10, 2018 1.992 2.002 1.894 1.943 781,817 -0.04(-1.98%)
Sep 07, 2018 1.973 2.002 1.923 1.982 739,284 +0.00(+0.00%)
Sep 06, 2018 2.100 2.110 1.914 1.982 1,256,811 -0.12(-5.61%)
Sep 05, 2018 2.159 2.188 2.071 2.100 912,346 -0.06(-2.73%)
Sep 04, 2018 2.208 2.228 2.090 2.159 1,260,517 -0.01(-0.45%)
Aug 31, 2018 2.169 2.169 2.169 0 +0.11(+5.24%)
Aug 30, 2018 2.120 2.159 2.022 2.061 1,140,023 -0.05(-2.33%)
Aug 29, 2018 2.061 2.139 2.022 2.110 987,475 +0.05(+2.38%)
Aug 28, 2018 2.198 2.198 2.031 2.061 1,340,354 -0.06(-2.78%)
Aug 27, 2018 2.041 2.208 1.992 2.120 2,718,571 +0.09(+4.35%)
Aug 24, 2018 1.963 2.071 1.914 2.031 1,762,156 +0.06(+2.99%)
Aug 23, 2018 2.031 2.061 1.904 1.973 1,803,883 -0.05(-2.43%)
Aug 22, 2018 1.825 2.139 1.825 2.022 5,713,158 +0.18(+9.57%)
Aug 21, 2018 1.560 1.855 1.551 1.845 3,937,259 +0.28(+18.24%)
Aug 20, 2018 1.649 1.658 1.521 1.560 1,123,850 -0.08(-4.79%)
Aug 17, 2018 1.668 1.688 1.541 1.639 1,432,204 -0.03(-1.76%)
Aug 16, 2018 1.688 1.737 1.619 1.668 1,798,446 +0.01(+0.59%)
Aug 15, 2018 1.757 1.757 1.649 1.658 1,952,157 -0.10(-5.59%)
Aug 14, 2018 1.727 1.766 1.688 1.757 969,253 +0.04(+2.29%)
Aug 13, 2018 1.786 1.816 1.717 1.717 931,379 -0.06(-3.31%)
Aug 10, 2018 1.727 1.820 1.727 1.776 1,745,954 +0.06(+3.43%)
Aug 09, 2018 1.757 1.757 1.678 1.717 1,256,422 +0.02(+1.16%)
Aug 08, 2018 1.678 1.747 1.668 1.698 1,076,541 +0.01(+0.58%)
Aug 07, 2018 1.649 1.698 1.649 1.688 720,172 +0.04(+2.38%)
Aug 06, 2018 1.708 1.717 1.649 1.649 763,237 -0.06(-3.45%)
Aug 03, 2018 1.737 1.737 1.668 1.708 847,502 -0.02(-1.14%)
Aug 02, 2018 1.806 1.825 1.717 1.727 1,037,433 -0.08(-4.35%)
Aug 01, 2018 1.806 1.874 1.786 1.806 577,355 +0.01(+0.55%)
Jul 31, 2018 1.835 1.904 1.771 1.796 1,975,081 -0.03(-1.61%)
Jul 30, 2018 1.737 1.835 1.717 1.825 1,824,937 +0.09(+5.08%)
Jul 27, 2018 1.816 1.825 1.717 1.737 1,334,686 -0.06(-3.28%)
Jul 26, 2018 1.835 1.845 1.757 1.796 1,602,641 -0.04(-2.14%)
Jul 25, 2018 1.904 1.933 1.825 1.835 1,018,358 -0.07(-3.61%)
Jul 24, 2018 2.022 2.061 1.816 1.904 2,673,046 -0.12(-5.83%)
Jul 23, 2018 2.090 2.090 2.012 2.022 870,199 -0.06(-2.83%)
Jul 20, 2018 2.188 2.218 2.071 2.080 672,938 -0.12(-5.36%)
Jul 19, 2018 2.090 2.208 2.051 2.198 925,058 +0.10(+4.67%)
Jul 18, 2018 2.100 2.110 2.022 2.100 898,926 -0.01(-0.46%)
Jul 17, 2018 2.031 2.139 2.026 2.110 876,333 +0.07(+3.37%)
Jul 16, 2018 2.169 2.198 2.012 2.041 1,200,390 -0.11(-5.02%)
Jul 13, 2018 2.169 2.198 2.139 2.149 558,051 -0.02(-0.90%)
Jul 12, 2018 2.198 2.227 2.139 2.169 674,085 -0.01(-0.45%)
Jul 11, 2018 2.188 2.228 2.169 2.179 664,331 -0.03(-1.33%)
Jul 10, 2018 2.316 2.345 2.179 2.208 1,454,616 -0.10(-4.26%)
Jul 09, 2018 2.385 2.385 2.287 2.306 1,028,188 -0.07(-2.89%)
Jul 06, 2018 2.355 2.394 2.316 2.375 931,182 +0.02(+0.83%)
Jul 05, 2018 2.336 2.365 2.257 2.355 610,076 +0.05(+2.13%)
Jul 03, 2018 2.306 2.306 2.306 0 -0.07(-2.89%)
Jul 02, 2018 2.198 2.385 2.179 2.375 1,101,234 +0.15(+6.61%)
Jun 29, 2018 2.267 2.360 2.198 2.228 1,575,031 -0.04(-1.73%)
Jun 28, 2018 2.208 2.301 2.130 2.267 1,243,559 +0.05(+2.21%)
Jun 27, 2018 2.385 2.385 2.208 2.218 1,128,119 -0.20(-8.13%)
Jun 26, 2018 2.257 2.473 2.091 2.414 2,851,566 +0.15(+6.49%)
Jun 25, 2018 2.404 2.434 2.257 2.267 1,668,268 -0.12(-4.94%)
Jun 22, 2018 2.502 2.527 2.365 2.385 3,019,619 -0.07(-2.80%)
Jun 21, 2018 2.718 2.748 2.444 2.453 2,613,581 -0.26(-9.75%)
Jun 20, 2018 2.532 2.758 2.502 2.718 3,697,873 +0.24(+9.49%)
Jun 19, 2018 2.650 2.679 2.483 2.483 2,802,034 -0.17(-6.30%)
Jun 18, 2018 2.659 2.718 2.650 2.650 1,302,277 +0.00(+0.00%)
Jun 15, 2018 2.748 2.650 2.650 7,021,683 -0.10(-3.57%)
Jun 14, 2018 2.807 2.821 2.718 2.748 1,629,812 -0.05(-1.75%)
Jun 13, 2018 2.846 2.900 2.718 2.797 2,164,704 -0.02(-0.70%)
Jun 12, 2018 2.944 2.983 2.758 2.816 2,431,570 -0.04(-1.37%)
Jun 11, 2018 3.062 3.090 2.846 2.856 2,406,938 -0.19(-6.13%)
Jun 08, 2018 3.042 3.101 3.013 3.042 1,182,858 +0.00(+0.00%)
Jun 07, 2018 3.121 3.145 3.023 3.042 939,657 -0.05(-1.59%)
Jun 06, 2018 3.121 3.189 3.032 3.091 1,210,862 -0.03(-0.94%)
Jun 05, 2018 3.219 3.268 3.101 3.121 1,348,198 -0.09(-2.75%)
Jun 04, 2018 3.307 3.327 3.189 3.209 817,117 -0.09(-2.68%)
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.