Agenus Inc (NQ: AGEN )

5.620 USD +0.040 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.100 4.300 4.050 4.220 1,331,642 +0.17(+4.20%)
May 27, 2016 3.890 4.050 4.050 4.050 1,022,000 +0.15(+3.85%)
May 26, 2016 3.860 3.940 3.800 3.900 659,486 +0.05(+1.30%)
May 25, 2016 3.820 3.890 3.780 3.850 455,497 +0.06(+1.58%)
May 24, 2016 3.760 3.840 3.720 3.790 402,322 +0.07(+1.88%)
May 23, 2016 3.660 3.850 3.640 3.720 655,771 +0.07(+1.92%)
May 20, 2016 3.570 3.670 3.520 3.650 747,478 +0.11(+3.11%)
May 19, 2016 3.460 3.580 3.390 3.540 656,506 +0.07(+2.02%)
May 18, 2016 3.490 3.640 3.435 3.470 834,370 -0.04(-1.14%)
May 17, 2016 3.510 3.625 3.440 3.510 1,014,792 -0.04(-1.13%)
May 16, 2016 3.490 3.640 3.470 3.550 1,205,781 +0.10(+2.90%)
May 13, 2016 3.330 3.490 3.250 3.450 1,236,568 +0.11(+3.29%)
May 12, 2016 3.350 3.405 3.260 3.340 1,650,005 +0.04(+1.21%)
May 11, 2016 3.390 3.470 3.260 3.300 941,849 -0.07(-2.08%)
May 10, 2016 3.410 3.430 3.250 3.370 1,461,620 +0.08(+2.43%)
May 09, 2016 3.050 3.340 3.010 3.290 1,865,516 +0.28(+9.30%)
May 06, 2016 3.100 3.170 2.970 3.010 1,474,527 -0.10(-3.22%)
May 05, 2016 3.250 3.290 3.000 3.110 965,052 -0.14(-4.31%)
May 04, 2016 3.450 3.493 3.160 3.250 1,481,910 -0.25(-7.14%)
May 03, 2016 3.640 3.680 3.435 3.500 902,038 -0.19(-5.15%)
May 02, 2016 3.490 3.690 3.410 3.690 937,690 +0.17(+4.83%)
Apr 29, 2016 3.850 3.960 3.440 3.520 1,454,230 -0.32(-8.33%)
Apr 28, 2016 4.010 4.190 3.810 3.840 1,687,728 -0.36(-8.57%)
Apr 27, 2016 4.120 4.310 4.030 4.200 839,188 +0.05(+1.20%)
Apr 26, 2016 4.300 4.370 4.020 4.150 1,039,540 -0.16(-3.71%)
Apr 25, 2016 4.240 4.420 4.190 4.310 658,194 +0.03(+0.70%)
Apr 22, 2016 4.090 4.340 4.020 4.280 872,463 +0.18(+4.39%)
Apr 21, 2016 4.000 4.110 3.950 4.100 779,939 +0.08(+1.99%)
Apr 20, 2016 4.270 4.300 3.950 4.020 1,087,561 -0.22(-5.19%)
Apr 19, 2016 4.530 4.540 4.195 4.240 893,162 -0.24(-5.36%)
Apr 18, 2016 4.290 4.520 4.230 4.480 1,065,520 +0.19(+4.43%)
Apr 15, 2016 4.340 4.370 4.270 4.290 758,652 -0.05(-1.15%)
Apr 14, 2016 4.390 4.430 4.295 4.340 877,043 -0.06(-1.36%)
Apr 13, 2016 4.400 4.470 4.230 4.400 1,320,588 +0.06(+1.38%)
Apr 12, 2016 4.260 4.397 4.220 4.340 709,836 +0.06(+1.40%)
Apr 11, 2016 4.570 4.650 4.270 4.280 897,655 -0.26(-5.73%)
Apr 08, 2016 4.600 4.710 4.420 4.540 1,009,384 +0.00(+0.00%)
Apr 07, 2016 4.660 4.820 4.500 4.540 1,234,105 -0.14(-2.99%)
Apr 06, 2016 4.310 4.710 4.280 4.680 1,480,288 +0.40(+9.35%)
Apr 05, 2016 4.230 4.400 4.203 4.280 996,552 +0.00(+0.00%)
Apr 04, 2016 4.280 4.420 4.245 4.280 1,183,095 +0.05(+1.18%)
Apr 01, 2016 4.160 4.320 4.100 4.230 1,183,402 +0.07(+1.68%)
Mar 31, 2016 4.090 4.290 4.090 4.160 1,379,817 +0.07(+1.71%)
Mar 30, 2016 4.190 4.390 4.090 4.090 1,370,577 -0.02(-0.49%)
Mar 29, 2016 3.830 4.120 3.770 4.110 999,922 +0.26(+6.75%)
Mar 28, 2016 3.960 3.990 3.780 3.850 500,489 -0.06(-1.53%)
Mar 24, 2016 3.810 3.910 3.910 3.910 645,500 +0.08(+2.09%)
Mar 23, 2016 4.160 4.340 3.820 3.830 1,335,591 -0.32(-7.71%)
Mar 22, 2016 4.040 4.300 4.020 4.150 1,092,728 +0.06(+1.47%)
Mar 21, 2016 3.770 4.110 3.770 4.090 1,325,629 +0.30(+7.92%)
Mar 18, 2016 3.800 3.910 3.620 3.790 3,497,201 +0.05(+1.34%)
Mar 17, 2016 3.640 3.850 3.505 3.740 1,302,832 +0.09(+2.47%)
Mar 16, 2016 3.670 3.830 3.530 3.650 1,239,755 -0.03(-0.82%)
Mar 15, 2016 4.020 4.040 3.680 3.680 1,629,462 -0.35(-8.68%)
Mar 14, 2016 4.120 4.250 4.010 4.030 1,537,291 +0.03(+0.75%)
Mar 11, 2016 3.770 4.130 3.645 4.000 2,753,981 +0.30(+8.11%)
Mar 10, 2016 3.820 4.000 3.630 3.700 1,359,591 -0.15(-3.90%)
Mar 09, 2016 4.060 4.250 3.780 3.850 1,748,685 -0.22(-5.41%)
Mar 08, 2016 4.110 4.170 3.750 4.070 2,769,698 -0.04(-0.97%)
Mar 07, 2016 3.950 4.130 3.780 4.110 2,567,654 +0.27(+7.03%)
Mar 04, 2016 3.430 3.790 3.430 3.840 2,160,544 +0.44(+12.94%)
Mar 03, 2016 3.210 3.500 2.980 3.400 1,895,175 +0.19(+5.92%)
Mar 02, 2016 2.920 3.210 2.920 3.210 1,416,001 +0.30(+10.31%)
Mar 01, 2016 2.810 2.910 2.730 2.910 821,211 +0.14(+5.05%)
Feb 29, 2016 2.840 2.900 2.730 2.770 741,323 -0.09(-3.15%)
Feb 26, 2016 2.760 2.870 2.750 2.860 948,641 +0.11(+4.00%)
Feb 25, 2016 2.860 2.900 2.700 2.750 1,300,792 -0.09(-3.17%)
Feb 24, 2016 2.800 2.890 2.651 2.840 1,505,458 +0.02(+0.71%)
Feb 23, 2016 2.990 3.060 2.810 2.820 887,228 -0.18(-6.00%)
Feb 22, 2016 3.050 3.110 2.970 3.000 672,367 +0.00(+0.00%)
Feb 19, 2016 2.900 3.040 2.850 3.000 722,767 +0.09(+3.09%)
Feb 18, 2016 3.200 3.210 2.900 2.910 890,892 -0.24(-7.62%)
Feb 17, 2016 3.020 3.170 3.020 3.150 778,978 +0.14(+4.65%)
Feb 16, 2016 2.900 3.020 2.880 3.010 829,315 +0.18(+6.36%)
Feb 12, 2016 2.730 2.830 2.830 2.830 1,017,200 +0.11(+4.04%)
Feb 11, 2016 2.710 2.790 2.610 2.720 1,160,845 -0.07(-2.51%)
Feb 10, 2016 2.860 2.960 2.770 2.790 846,057 -0.06(-2.11%)
Feb 09, 2016 2.840 3.000 2.760 2.850 880,284 +0.00(+0.00%)
Feb 08, 2016 2.950 2.985 2.780 2.850 1,389,492 -0.15(-5.00%)
Feb 05, 2016 3.020 3.103 2.960 3.000 1,221,164 -0.05(-1.64%)
Feb 04, 2016 2.940 3.170 2.940 3.050 1,401,008 +0.09(+3.04%)
Feb 03, 2016 3.100 3.150 2.900 2.960 1,665,247 -0.13(-4.21%)
Feb 02, 2016 3.170 3.170 3.040 3.090 887,134 -0.12(-3.74%)
Feb 01, 2016 3.130 3.250 3.050 3.210 885,771 +0.06(+1.90%)
Jan 29, 2016 3.050 3.220 3.030 3.150 1,063,040 +0.07(+2.27%)
Jan 28, 2016 3.190 3.200 2.980 3.080 1,397,616 -0.06(-1.91%)
Jan 27, 2016 3.350 3.380 3.080 3.140 1,267,968 -0.22(-6.55%)
Jan 26, 2016 3.400 3.435 3.140 3.360 1,015,947 -0.05(-1.47%)
Jan 25, 2016 3.430 3.640 3.340 3.410 1,568,033 -0.01(-0.29%)
Jan 22, 2016 3.590 3.610 3.350 3.420 1,328,204 -0.03(-0.87%)
Jan 21, 2016 3.510 3.880 3.350 3.450 3,620,603 +0.28(+8.83%)
Jan 20, 2016 2.910 3.230 2.740 3.170 2,052,307 +0.14(+4.62%)
Jan 19, 2016 3.260 3.295 2.900 3.030 1,204,676 -0.13(-4.11%)
Jan 15, 2016 3.250 3.160 3.160 3.160 1,371,700 -0.21(-6.23%)
Jan 14, 2016 3.280 3.470 3.130 3.370 1,239,279 +0.10(+3.06%)
Jan 13, 2016 3.620 3.650 3.200 3.270 1,501,912 -0.32(-8.91%)
Jan 12, 2016 3.550 3.770 3.430 3.590 1,263,659 +0.07(+1.99%)
Jan 11, 2016 3.800 3.900 3.390 3.520 1,466,471 -0.26(-6.88%)
Jan 08, 2016 3.940 4.020 3.780 3.780 935,246 -0.11(-2.83%)
Jan 07, 2016 4.110 4.150 3.790 3.890 1,548,695 -0.35(-8.36%)
Jan 06, 2016 4.380 4.450 4.180 4.245 1,504,567 -0.18(-4.18%)
Jan 05, 2016 4.620 4.630 4.380 4.430 1,381,252 -0.03(-0.67%)
Jan 04, 2016 4.500 4.530 4.320 4.460 1,288,925 -0.08(-1.76%)
Dec 31, 2015 4.670 4.540 4.540 4.540 1,255,500 -0.18(-3.81%)
Dec 30, 2015 4.590 4.740 4.590 4.720 1,012,772 +0.07(+1.51%)
Dec 29, 2015 4.630 4.660 4.520 4.650 955,625 +0.05(+1.09%)
Dec 28, 2015 4.780 4.800 4.550 4.600 1,173,843 -0.18(-3.77%)
Dec 24, 2015 4.550 4.780 4.780 4.780 897,800 +0.28(+6.22%)
Dec 23, 2015 4.510 4.590 4.430 4.500 755,751 +0.07(+1.58%)
Dec 22, 2015 4.510 4.610 4.380 4.430 709,668 -0.07(-1.56%)
Dec 21, 2015 4.510 4.570 4.360 4.500 950,984 +0.00(+0.00%)
Dec 18, 2015 4.540 4.620 4.400 4.500 6,413,438 -0.04(-0.99%)
Dec 17, 2015 4.500 4.600 4.390 4.545 1,102,427 -0.01(-0.33%)
Dec 16, 2015 4.110 4.570 4.010 4.560 1,773,722 +0.64(+16.33%)
Dec 15, 2015 3.910 4.050 3.750 3.920 1,973,435 +0.04(+1.03%)
Dec 14, 2015 4.150 4.230 3.850 3.880 1,488,635 -0.26(-6.28%)
Dec 11, 2015 4.290 4.370 4.130 4.140 1,000,791 -0.27(-6.12%)
Dec 10, 2015 4.200 4.416 4.190 4.410 809,197 +0.20(+4.63%)
Dec 09, 2015 4.440 4.440 4.210 4.215 1,228,893 -0.16(-3.55%)
Dec 08, 2015 4.250 4.470 4.250 4.370 1,264,537 +0.01(+0.23%)
Dec 07, 2015 4.670 4.700 4.345 4.360 1,204,672 -0.30(-6.44%)
Dec 04, 2015 4.720 4.790 4.610 4.660 1,119,173 -0.03(-0.64%)
Dec 03, 2015 5.020 5.050 4.680 4.690 1,348,372 -0.30(-6.01%)
Dec 02, 2015 5.110 5.240 4.970 4.990 1,249,796 -0.13(-2.54%)
Dec 01, 2015 5.160 5.190 5.000 5.120 1,002,567 +0.01(+0.20%)
Nov 30, 2015 5.170 5.240 5.000 5.110 874,152 -0.02(-0.39%)
Nov 27, 2015 5.170 5.345 5.050 5.130 876,079 +0.00(+0.00%)
Nov 25, 2015 4.810 5.130 5.130 5.130 1,668,200 +0.33(+6.88%)
Nov 24, 2015 4.420 4.810 4.400 4.800 1,303,536 +0.37(+8.35%)
Nov 23, 2015 4.420 4.490 4.350 4.430 1,513,001 -0.08(-1.77%)
Nov 20, 2015 4.690 4.780 4.450 4.510 1,537,741 -0.15(-3.22%)
Nov 19, 2015 4.650 4.752 4.470 4.660 1,562,088 -0.08(-1.79%)
Nov 18, 2015 4.280 4.750 4.220 4.745 1,642,290 +0.46(+10.86%)
Nov 17, 2015 4.430 4.450 4.235 4.280 1,364,818 -0.12(-2.73%)
Nov 16, 2015 4.640 4.680 4.340 4.400 1,525,261 -0.23(-4.97%)
Nov 13, 2015 4.490 4.700 4.470 4.630 966,459 +0.11(+2.43%)
Nov 12, 2015 4.560 4.680 4.510 4.520 858,339 -0.09(-1.95%)
Nov 11, 2015 4.650 4.760 4.610 4.610 1,082,793 -0.04(-0.86%)
Nov 10, 2015 4.650 4.750 4.530 4.650 948,719 -0.03(-0.64%)
Nov 09, 2015 4.640 4.715 4.560 4.680 1,312,328 +0.02(+0.43%)
Nov 06, 2015 4.610 4.710 4.410 4.660 1,299,098 +0.07(+1.53%)
Nov 05, 2015 4.740 4.740 4.555 4.590 1,146,537 -0.13(-2.75%)
Nov 04, 2015 4.750 4.820 4.620 4.720 997,036 -0.05(-1.05%)
Nov 03, 2015 4.750 4.890 4.652 4.770 911,043 +0.01(+0.21%)
Nov 02, 2015 4.560 4.790 4.550 4.760 1,146,979 +0.20(+4.39%)
Oct 30, 2015 4.610 4.610 4.450 4.560 916,715 -0.07(-1.51%)
Oct 29, 2015 4.750 4.805 4.615 4.630 1,070,374 -0.09(-1.91%)
Oct 28, 2015 4.760 4.830 4.530 4.720 1,910,525 -0.03(-0.63%)
Oct 27, 2015 5.300 5.300 4.650 4.750 1,775,107 -0.24(-4.81%)
Oct 26, 2015 4.980 5.150 4.810 4.990 844,576 -0.04(-0.80%)
Oct 23, 2015 5.150 5.360 4.930 5.030 1,541,740 +0.00(+0.00%)
Oct 22, 2015 4.750 5.040 4.580 5.030 1,818,262 +0.31(+6.57%)
Oct 21, 2015 4.670 4.770 4.430 4.720 1,210,623 +0.11(+2.39%)
Oct 20, 2015 4.920 4.970 4.610 4.610 1,366,883 -0.35(-7.06%)
Oct 19, 2015 5.020 5.100 4.720 4.960 1,292,374 -0.06(-1.20%)
Oct 16, 2015 5.060 5.230 4.950 5.020 1,093,671 -0.03(-0.59%)
Oct 15, 2015 4.660 5.070 4.610 5.050 1,515,808 +0.41(+8.84%)
Oct 14, 2015 4.490 4.780 4.490 4.640 1,033,413 +0.09(+1.98%)
Oct 13, 2015 4.700 4.900 4.550 4.550 680,848 -0.19(-4.01%)
Oct 12, 2015 4.820 4.870 4.640 4.740 597,350 -0.07(-1.46%)
Oct 09, 2015 4.710 4.950 4.700 4.810 690,921 +0.03(+0.63%)
Oct 08, 2015 4.820 4.888 4.560 4.780 979,296 -0.06(-1.24%)
Oct 07, 2015 4.920 5.020 4.650 4.840 1,318,347 +0.03(+0.62%)
Oct 06, 2015 4.900 4.950 4.430 4.810 1,518,916 -0.04(-0.82%)
Oct 05, 2015 4.920 5.080 4.760 4.850 1,314,849 +0.03(+0.62%)
Oct 02, 2015 4.450 4.830 4.400 4.820 1,416,652 +0.28(+6.17%)
Oct 01, 2015 4.590 4.640 4.350 4.540 1,219,791 -0.06(-1.30%)
Sep 30, 2015 4.650 4.770 4.345 4.600 2,077,668 +0.17(+3.84%)
Sep 29, 2015 4.570 4.700 4.330 4.430 1,671,174 -0.15(-3.28%)
Sep 28, 2015 4.990 5.020 4.440 4.580 2,750,481 -0.46(-9.13%)
Sep 25, 2015 5.920 5.920 4.960 5.040 2,938,281 -0.76(-13.10%)
Sep 24, 2015 5.960 6.010 5.670 5.800 1,070,226 -0.19(-3.17%)
Sep 23, 2015 5.980 6.150 5.770 5.990 1,026,591 -0.01(-0.17%)
Sep 22, 2015 6.020 6.180 5.910 6.000 1,398,069 -0.18(-2.91%)
Sep 21, 2015 6.610 6.610 6.060 6.180 1,319,532 -0.36(-5.50%)
Sep 18, 2015 6.910 7.080 6.470 6.540 3,209,561 -0.50(-7.10%)
Sep 17, 2015 6.490 7.060 6.490 7.040 1,313,095 +0.54(+8.31%)
Sep 16, 2015 6.600 6.700 6.360 6.500 1,326,018 -0.11(-1.66%)
Sep 15, 2015 6.580 6.650 6.460 6.610 777,215 +0.02(+0.30%)
Sep 14, 2015 6.540 6.610 6.420 6.590 1,484,721 +0.05(+0.76%)
Sep 11, 2015 6.700 6.800 6.300 6.540 1,469,277 -0.21(-3.11%)
Sep 10, 2015 6.600 6.940 6.600 6.750 1,036,995 +0.14(+2.12%)
Sep 09, 2015 7.330 7.330 6.580 6.610 1,113,072 -0.53(-7.42%)
Sep 08, 2015 7.020 7.180 6.870 7.140 713,910 +0.26(+3.78%)
Sep 04, 2015 6.750 6.880 6.880 6.880 564,400 +0.06(+0.88%)
Sep 03, 2015 7.310 7.321 6.650 6.820 1,126,551 -0.35(-4.88%)
Sep 02, 2015 7.000 7.170 6.856 7.170 683,481 +0.28(+4.06%)
Sep 01, 2015 6.900 7.090 6.800 6.890 883,463 -0.22(-3.09%)
Aug 31, 2015 7.320 7.450 7.030 7.110 783,384 -0.15(-2.07%)
Aug 28, 2015 6.990 7.280 6.870 7.260 940,199 +0.35(+5.07%)
Aug 27, 2015 6.960 7.050 6.674 6.910 1,088,410 +0.00(+0.00%)
Aug 26, 2015 6.880 6.910 6.330 6.910 1,515,302 +0.26(+3.91%)
Aug 25, 2015 6.880 6.880 6.570 6.650 1,230,688 +0.08(+1.22%)
Aug 24, 2015 6.340 6.910 5.750 6.570 1,606,173 -0.47(-6.68%)
Aug 21, 2015 6.920 7.250 6.750 7.040 1,595,658 -0.06(-0.85%)
Aug 20, 2015 7.450 7.475 7.085 7.100 1,313,083 -0.41(-5.46%)
Aug 19, 2015 7.420 7.710 7.350 7.510 665,897 +0.07(+0.94%)
Aug 18, 2015 7.780 7.850 7.415 7.440 986,357 -0.31(-4.00%)
Aug 17, 2015 7.220 7.750 7.040 7.750 1,053,357 +0.48(+6.60%)
Aug 14, 2015 7.220 7.450 6.990 7.270 840,634 -0.01(-0.14%)
Aug 13, 2015 7.540 7.650 7.260 7.280 868,743 -0.24(-3.19%)
Aug 12, 2015 7.390 7.600 7.020 7.520 1,411,840 +0.01(+0.13%)
Aug 11, 2015 7.750 7.950 7.450 7.510 824,365 -0.35(-4.45%)
Aug 10, 2015 7.810 7.970 7.740 7.860 645,079 +0.13(+1.68%)
Aug 07, 2015 7.860 7.860 7.350 7.730 1,693,083 -0.17(-2.15%)
Aug 06, 2015 8.270 8.340 7.680 7.900 1,462,698 -0.33(-4.01%)
Aug 05, 2015 8.190 8.360 8.114 8.230 766,450 +0.13(+1.60%)
Aug 04, 2015 8.200 8.270 8.050 8.100 789,524 -0.16(-1.94%)
Aug 03, 2015 8.500 8.560 8.080 8.260 1,036,603 -0.28(-3.28%)
Jul 31, 2015 8.400 8.690 8.270 8.540 686,882 +0.15(+1.79%)
Jul 30, 2015 8.210 8.480 8.040 8.390 1,029,524 +0.15(+1.82%)
Jul 29, 2015 8.290 8.400 8.100 8.240 976,595 -0.09(-1.08%)
Jul 28, 2015 8.430 8.500 8.110 8.330 1,231,261 -0.06(-0.72%)
Jul 27, 2015 8.500 8.500 8.030 8.390 1,883,491 -0.17(-1.99%)
Jul 24, 2015 9.090 9.230 8.510 8.560 1,647,698 -0.39(-4.36%)
Jul 23, 2015 8.950 9.320 8.550 8.950 1,744,760 -0.29(-3.14%)
Jul 22, 2015 9.040 9.350 8.980 9.240 999,733 +0.07(+0.76%)
Jul 21, 2015 9.410 9.490 9.000 9.170 1,044,652 -0.27(-2.86%)
Jul 20, 2015 9.600 9.640 9.340 9.440 1,096,953 +0.06(+0.64%)
Jul 17, 2015 9.360 9.420 9.060 9.380 751,084 +0.04(+0.43%)
Jul 16, 2015 9.220 9.410 9.120 9.340 827,875 +0.22(+2.41%)
Jul 15, 2015 9.300 9.520 9.075 9.120 1,015,756 -0.20(-2.15%)
Jul 14, 2015 9.220 9.480 9.180 9.320 758,730 +0.10(+1.08%)
Jul 13, 2015 9.320 9.370 9.150 9.220 1,189,425 +0.05(+0.55%)
Jul 10, 2015 8.950 9.265 8.890 9.170 1,185,084 +0.31(+3.50%)
Jul 09, 2015 8.800 9.010 8.750 8.860 1,403,635 +0.25(+2.90%)
Jul 08, 2015 9.240 9.340 8.442 8.610 1,619,943 -0.68(-7.32%)
Jul 07, 2015 9.150 9.330 8.810 9.290 1,235,479 +0.12(+1.31%)
Jul 06, 2015 8.550 9.170 8.410 9.170 2,125,555 +0.56(+6.50%)
Jul 02, 2015 8.840 8.610 8.610 8.610 1,036,300 -0.17(-1.94%)
Jul 01, 2015 8.700 9.140 8.420 8.780 1,542,867 +0.15(+1.74%)
Jun 30, 2015 8.210 8.810 8.160 8.630 1,956,777 +0.57(+7.07%)
Jun 29, 2015 7.940 8.320 7.940 8.060 1,199,135 -0.03(-0.37%)
Jun 26, 2015 8.430 8.490 7.880 8.090 3,836,455 -0.34(-4.03%)
Jun 25, 2015 8.540 8.540 8.262 8.430 1,049,226 -0.05(-0.59%)
Jun 24, 2015 8.580 8.620 8.340 8.480 1,356,896 -0.12(-1.40%)
Jun 23, 2015 8.290 8.650 7.980 8.600 3,183,719 +0.28(+3.37%)
Jun 22, 2015 8.650 8.670 7.970 8.320 3,035,698 -0.31(-3.59%)
Jun 19, 2015 8.610 8.830 7.620 8.630 7,486,949 -0.02(-0.23%)
Jun 18, 2015 9.820 9.850 8.010 8.650 4,597,389 -1.13(-11.55%)
Jun 17, 2015 9.700 9.920 9.530 9.780 1,301,244 +0.10(+1.03%)
Jun 16, 2015 9.690 10.16 9.650 9.680 1,616,417 +0.01(+0.10%)
Jun 15, 2015 9.460 9.730 9.150 9.670 1,644,298 +0.19(+2.00%)
Jun 12, 2015 9.390 9.700 9.250 9.480 1,802,461 +0.10(+1.07%)
Jun 11, 2015 9.380 9.510 9.120 9.380 2,088,010 +0.46(+5.16%)
Jun 10, 2015 8.820 9.050 8.745 8.920 834,507 +0.08(+0.90%)
Jun 09, 2015 9.040 9.070 8.570 8.840 1,672,971 -0.15(-1.67%)
Jun 08, 2015 9.210 9.480 8.890 8.990 2,946,622 +0.08(+0.90%)
Jun 05, 2015 8.220 9.100 8.080 8.910 2,337,167 +0.71(+8.66%)
Jun 04, 2015 8.200 8.350 8.030 8.200 982,955 -0.07(-0.85%)
Jun 03, 2015 8.150 8.280 8.010 8.270 1,487,866 +0.32(+4.03%)
Jun 02, 2015 8.000 8.180 7.740 7.950 1,192,248 -0.11(-1.36%)
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.