Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 6.084 6.153 5.927 6.075 942,769 +0.00(+0.00%)
Aug 31, 2016 6.310 6.320 6.001 6.075 969,180 -0.23(-3.58%)
Aug 30, 2016 6.320 6.497 6.251 6.300 1,064,196 -0.05(-0.77%)
Aug 29, 2016 6.173 6.516 6.173 6.349 1,796,337 +0.25(+4.02%)
Aug 26, 2016 5.918 6.124 5.908 6.104 1,361,692 +0.18(+2.98%)
Aug 25, 2016 5.829 6.016 5.741 5.927 987,033 +0.19(+3.25%)
Aug 24, 2016 5.967 6.173 5.721 5.741 1,431,514 -0.20(-3.31%)
Aug 23, 2016 6.006 6.045 5.918 5.937 870,507 -0.03(-0.49%)
Aug 22, 2016 5.937 6.075 5.898 5.967 845,463 +0.07(+1.16%)
Aug 19, 2016 5.849 5.976 5.839 5.898 665,076 +0.04(+0.67%)
Aug 18, 2016 5.937 5.986 5.854 5.859 767,391 -0.07(-1.16%)
Aug 17, 2016 5.908 5.947 5.731 5.927 944,838 +0.09(+1.51%)
Aug 16, 2016 5.918 6.016 5.829 5.839 1,127,365 -0.19(-3.09%)
Aug 15, 2016 6.133 6.241 6.006 6.026 1,171,886 -0.08(-1.29%)
Aug 12, 2016 5.751 6.124 5.751 6.104 1,526,562 +0.27(+4.71%)
Aug 11, 2016 5.780 5.917 5.623 5.829 1,411,039 +0.05(+0.85%)
Aug 10, 2016 5.996 6.016 5.721 5.780 1,142,579 -0.22(-3.60%)
Aug 09, 2016 6.045 6.084 5.948 5.996 892,745 -0.03(-0.49%)
Aug 08, 2016 6.104 6.251 5.996 6.026 1,274,103 -0.02(-0.32%)
Aug 05, 2016 5.564 6.133 5.554 6.045 1,866,738 +0.50(+9.03%)
Aug 04, 2016 5.672 5.721 5.535 5.545 787,165 -0.10(-1.74%)
Aug 03, 2016 5.397 5.741 5.378 5.643 1,154,350 +0.20(+3.60%)
Aug 02, 2016 5.564 5.577 5.299 5.447 1,072,868 -0.10(-1.77%)
Aug 01, 2016 5.456 5.790 5.427 5.545 1,545,763 +0.10(+1.80%)
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%)
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.