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

Synthetic Biologics Inc (NY: SYN )

1.020 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 12, 2022 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 (%)
May 31, 2017 0.6140 0.6170 0.5800 0.5804 877,457 -0.03(-5.47%)
May 30, 2017 0.6100 0.6355 0.6040 0.6140 1,218,214 +0.01(+1.19%)
May 26, 2017 0.6015 0.6099 0.5800 0.6068 675,463 +0.01(+2.50%)
May 25, 2017 0.6100 0.6240 0.5781 0.5920 1,288,604 -0.03(-5.01%)
May 24, 2017 0.6500 0.6650 0.6087 0.6232 1,483,274 -0.01(-1.05%)
May 23, 2017 0.5460 0.6799 0.5400 0.6298 3,646,819 +0.09(+16.44%)
May 22, 2017 0.5200 0.5500 0.5200 0.5409 642,253 +0.02(+4.22%)
May 19, 2017 0.5495 0.5495 0.5121 0.5190 727,862 +0.01(+1.47%)
May 18, 2017 0.5600 0.5600 0.5104 0.5115 875,261 -0.03(-5.87%)
May 17, 2017 0.5500 0.5610 0.5326 0.5434 1,180,388 -0.01(-1.20%)
May 16, 2017 0.5500 0.5520 0.5250 0.5500 1,470,490 +0.01(+2.27%)
May 15, 2017 0.5215 0.5400 0.4806 0.5378 2,538,301 +0.02(+4.41%)
May 12, 2017 0.5600 0.5699 0.4900 0.5151 2,139,166 -0.03(-5.50%)
May 11, 2017 0.5411 0.7050 0.5216 0.5451 10,460,583 +0.12(+28.53%)
May 10, 2017 0.4526 0.4542 0.4100 0.4241 1,587,832 -0.04(-7.66%)
May 09, 2017 0.4550 0.4700 0.4521 0.4593 632,883 +0.00(+0.55%)
May 08, 2017 0.4800 0.4800 0.4523 0.4568 807,398 -0.02(-3.83%)
May 05, 2017 0.5200 0.5299 0.4750 0.4750 1,520,775 -0.03(-6.50%)
May 04, 2017 0.5100 0.5209 0.4851 0.5080 943,569 -0.01(-1.49%)
May 03, 2017 0.4922 0.5210 0.4851 0.5157 566,919 +0.03(+5.20%)
May 02, 2017 0.5310 0.5500 0.4601 0.4902 1,286,679 -0.04(-7.54%)
May 01, 2017 0.5700 0.5710 0.5249 0.5302 695,102 -0.04(-6.98%)
Apr 28, 2017 0.5800 0.6200 0.5700 0.5700 1,362,285 -0.02(-3.39%)
Apr 27, 2017 0.5240 0.6300 0.5240 0.5900 3,247,032 +0.06(+10.65%)
Apr 26, 2017 0.5000 0.5400 0.4800 0.5332 1,666,258 +0.03(+6.36%)
Apr 25, 2017 0.5404 0.5404 0.4817 0.5013 714,531 -0.00(-0.24%)
Apr 24, 2017 0.5100 0.5100 0.4800 0.5025 1,208,247 +0.01(+2.13%)
Apr 21, 2017 0.5290 0.5342 0.4850 0.4920 1,623,083 -0.02(-4.09%)
Apr 20, 2017 0.5000 0.5300 0.4800 0.5130 2,779,759 +0.03(+6.28%)
Apr 19, 2017 0.5000 0.5000 0.4733 0.4827 513,396 +0.01(+1.64%)
Apr 18, 2017 0.5010 0.5028 0.4610 0.4749 765,958 -0.03(-5.13%)
Apr 17, 2017 0.4800 0.5030 0.4800 0.5006 285,610 +0.00(+0.12%)
Apr 13, 2017 0.5000 0.5032 0.4975 0.5000 576,427 -0.00(-0.02%)
Apr 12, 2017 0.5075 0.5104 0.5000 0.5001 255,269 -0.01(-1.32%)
Apr 11, 2017 0.5000 0.5150 0.4950 0.5068 606,956 +0.01(+2.32%)
Apr 10, 2017 0.5400 0.5500 0.4901 0.4953 952,921 -0.03(-6.51%)
Apr 07, 2017 0.5500 0.5500 0.5100 0.5298 427,489 -0.01(-1.69%)
Apr 06, 2017 0.5342 0.5500 0.5215 0.5389 541,989 -0.00(-0.02%)
Apr 05, 2017 0.5550 0.5550 0.5200 0.5390 1,152,249 -0.02(-2.71%)
Apr 04, 2017 0.6000 0.6100 0.5101 0.5540 2,081,382 -0.05(-7.67%)
Apr 03, 2017 0.6300 0.6349 0.6000 0.6000 624,311 -0.03(-4.87%)
Mar 31, 2017 0.6400 0.6400 0.6250 0.6307 429,288 -0.01(-1.35%)
Mar 30, 2017 0.6700 0.6700 0.6301 0.6393 1,828,079 -0.03(-4.74%)
Mar 29, 2017 0.6700 0.6848 0.6376 0.6711 372,045 -0.00(-0.28%)
Mar 28, 2017 0.7050 0.7050 0.5900 0.6730 1,428,116 -0.02(-2.58%)
Mar 27, 2017 0.7100 0.7100 0.6813 0.6908 302,904 -0.01(-1.31%)
Mar 24, 2017 0.7210 0.7243 0.6900 0.7000 351,770 -0.02(-2.43%)
Mar 23, 2017 0.7200 0.7213 0.7012 0.7174 192,335 +0.02(+2.27%)
Mar 22, 2017 0.7100 0.7210 0.6900 0.7015 431,519 +0.00(+0.20%)
Mar 21, 2017 0.7400 0.7500 0.6900 0.7001 987,569 -0.05(-6.43%)
Mar 20, 2017 0.7663 0.7700 0.7371 0.7482 356,000 -0.02(-2.91%)
Mar 17, 2017 0.7400 0.7800 0.7400 0.7706 2,378,085 -0.01(-1.21%)
Mar 16, 2017 0.7842 0.7899 0.7477 0.7800 322,190 +0.03(+4.43%)
Mar 15, 2017 0.7752 0.8015 0.7350 0.7469 783,568 -0.01(-0.70%)
Mar 14, 2017 0.7700 0.7752 0.7451 0.7522 388,048 -0.02(-2.30%)
Mar 13, 2017 0.7600 0.7752 0.7501 0.7699 224,620 -0.00(-0.04%)
Mar 10, 2017 0.7650 0.8010 0.7501 0.7702 365,921 +0.01(+1.95%)
Mar 09, 2017 0.7700 0.7700 0.7400 0.7555 286,695 -0.01(-0.83%)
Mar 08, 2017 0.7700 0.7700 0.7304 0.7618 275,462 +0.01(+1.57%)
Mar 07, 2017 0.7900 0.7900 0.7245 0.7500 662,864 -0.01(-1.57%)
Mar 06, 2017 0.7779 0.8078 0.7510 0.7620 690,134 -0.00(-0.38%)
Mar 03, 2017 0.8025 0.8035 0.7502 0.7649 954,855 -0.02(-2.61%)
Mar 02, 2017 0.8000 0.8033 0.7724 0.7854 636,767 -0.01(-1.84%)
Mar 01, 2017 0.8000 0.8014 0.7683 0.8001 349,481 +0.01(+1.28%)
Feb 28, 2017 0.7950 0.8010 0.7610 0.7900 428,970 -0.01(-1.42%)
Feb 27, 2017 0.7650 0.8060 0.7542 0.8014 880,525 +0.05(+6.77%)
Feb 24, 2017 0.7652 0.7652 0.7320 0.7506 370,069 +0.01(+1.17%)
Feb 23, 2017 0.7800 0.7800 0.7374 0.7419 469,519 -0.03(-3.97%)
Feb 22, 2017 0.8000 0.8055 0.7501 0.7726 865,352 -0.02(-2.62%)
Feb 21, 2017 0.8200 0.8295 0.7900 0.7934 486,207 -0.01(-1.59%)
Feb 17, 2017 0.8062 0.8062 0.8062 0 +0.00(+0.16%)
Feb 16, 2017 0.8269 0.8269 0.8022 0.8049 259,940 -0.02(-2.37%)
Feb 15, 2017 0.8230 0.8276 0.8000 0.8244 460,732 +0.00(+0.26%)
Feb 14, 2017 0.8500 0.8549 0.8200 0.8223 678,701 -0.03(-3.26%)
Feb 13, 2017 0.8520 0.8720 0.8430 0.8500 865,242 +0.00(+0.09%)
Feb 10, 2017 0.8500 0.8780 0.8420 0.8492 383,949 -0.00(-0.49%)
Feb 09, 2017 0.8491 0.8596 0.8200 0.8534 340,241 +0.02(+2.82%)
Feb 08, 2017 0.8500 0.8500 0.8200 0.8300 489,139 -0.02(-2.84%)
Feb 07, 2017 0.8500 0.8650 0.8480 0.8543 266,572 +0.00(+0.38%)
Feb 06, 2017 0.8570 0.8800 0.8400 0.8511 543,452 +0.00(+0.13%)
Feb 03, 2017 0.8400 0.8500 0.8122 0.8500 434,800 +0.01(+1.55%)
Feb 02, 2017 0.8500 0.8500 0.8200 0.8370 304,720 +0.02(+2.62%)
Feb 01, 2017 0.8570 0.8600 0.8150 0.8156 612,791 -0.03(-3.82%)
Jan 31, 2017 0.8150 0.8480 0.8150 0.8480 519,704 +0.02(+2.55%)
Jan 30, 2017 0.8451 0.8451 0.8150 0.8269 368,968 -0.00(-0.58%)
Jan 27, 2017 0.8500 0.8590 0.8260 0.8317 297,535 +0.00(+0.17%)
Jan 26, 2017 0.8500 0.8520 0.8300 0.8303 239,130 -0.01(-1.21%)
Jan 25, 2017 0.8400 0.8549 0.8253 0.8405 411,943 -0.01(-1.45%)
Jan 24, 2017 0.8730 0.8730 0.8400 0.8529 233,305 -0.00(-0.44%)
Jan 23, 2017 0.8800 0.8800 0.8400 0.8567 562,658 -0.00(-0.38%)
Jan 20, 2017 0.8200 0.8600 0.8100 0.8600 555,352 +0.04(+4.55%)
Jan 19, 2017 0.8500 0.8700 0.8115 0.8226 579,799 +0.00(+0.32%)
Jan 18, 2017 0.8300 0.8488 0.8100 0.8200 636,638 -0.01(-1.07%)
Jan 17, 2017 0.8720 0.8800 0.8221 0.8289 590,552 -0.04(-4.54%)
Jan 13, 2017 0.8683 0.8683 0.8683 0 +0.03(+3.23%)
Jan 12, 2017 0.8400 0.8700 0.8400 0.8411 459,656 -0.03(-3.32%)
Jan 11, 2017 0.8900 0.8900 0.8200 0.8700 940,591 -0.00(-0.43%)
Jan 10, 2017 0.9400 0.9400 0.8500 0.8738 841,958 -0.01(-1.29%)
Jan 09, 2017 0.8950 0.9350 0.8531 0.8852 1,141,355 -0.01(-0.88%)
Jan 06, 2017 0.9190 0.9200 0.8850 0.8931 594,327 -0.00(-0.19%)
Jan 05, 2017 0.9900 1.030 0.8845 0.8948 4,851,174 +0.01(+1.47%)
Jan 04, 2017 0.8800 0.8850 0.8260 0.8818 1,241,598 +0.01(+1.59%)
Jan 03, 2017 0.8000 0.8785 0.7901 0.8680 1,407,967 +0.11(+13.82%)
Dec 30, 2016 0.7626 0.7626 0.7626 0 +0.01(+0.74%)
Dec 29, 2016 0.7900 0.8054 0.7404 0.7570 1,373,754 -0.02(-2.95%)
Dec 28, 2016 0.8200 0.8250 0.7800 0.7800 1,024,049 -0.05(-5.53%)
Dec 27, 2016 0.8400 0.8500 0.8200 0.8257 667,767 -0.02(-2.86%)
Dec 23, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.29%)
Dec 22, 2016 0.8600 0.8704 0.8100 0.8150 519,019 -0.03(-3.73%)
Dec 21, 2016 0.9150 0.9169 0.8465 0.8466 892,011 -0.05(-5.93%)
Dec 20, 2016 0.8700 0.9000 0.8600 0.9000 1,094,941 +0.05(+5.26%)
Dec 19, 2016 0.8690 0.8725 0.8300 0.8550 1,018,026 +0.03(+3.59%)
Dec 16, 2016 0.8650 0.8650 0.8254 0.8254 1,465,307 -0.01(-1.74%)
Dec 15, 2016 0.8500 0.8700 0.8400 0.8400 736,264 -0.02(-2.21%)
Dec 14, 2016 0.8700 0.8700 0.8514 0.8590 606,127 -0.00(-0.09%)
Dec 13, 2016 0.8806 0.8806 0.8400 0.8598 1,196,551 +0.01(+0.64%)
Dec 12, 2016 0.8800 0.8800 0.8400 0.8543 874,559 -0.02(-1.84%)
Dec 09, 2016 0.8100 0.8800 0.8100 0.8703 1,613,107 +0.06(+7.35%)
Dec 08, 2016 0.8037 0.8300 0.7788 0.8107 819,108 +0.01(+0.65%)
Dec 07, 2016 0.8300 0.8380 0.8021 0.8055 670,543 -0.02(-2.95%)
Dec 06, 2016 0.8300 0.8430 0.8112 0.8300 433,980 +0.00(+0.14%)
Dec 05, 2016 0.7900 0.8298 0.7715 0.8288 811,182 +0.04(+4.51%)
Dec 02, 2016 0.7600 0.8098 0.7349 0.7930 891,303 +0.03(+4.34%)
Dec 01, 2016 0.8200 0.8200 0.7600 0.7600 905,916 -0.04(-4.62%)
Nov 30, 2016 0.8506 0.8506 0.7732 0.7968 2,005,553 -0.05(-5.42%)
Nov 29, 2016 0.8558 0.8600 0.8300 0.8425 833,124 -0.01(-0.93%)
Nov 28, 2016 0.8900 0.8900 0.8300 0.8504 1,013,786 -0.03(-3.42%)
Nov 25, 2016 0.8850 0.8900 0.8500 0.8805 470,457 +0.01(+1.23%)
Nov 23, 2016 0.8698 0.8698 0.8698 0 -0.03(-3.34%)
Nov 22, 2016 0.8700 0.9500 0.8700 0.8999 3,831,154 +0.02(+2.27%)
Nov 21, 2016 0.8900 0.9091 0.8700 0.8799 1,349,950 -0.01(-0.59%)
Nov 18, 2016 0.8700 0.8899 0.8600 0.8851 1,682,562 +0.02(+2.45%)
Nov 17, 2016 0.9100 0.9100 0.8510 0.8639 2,046,160 -0.04(-3.90%)
Nov 16, 2016 0.9000 0.9310 0.8800 0.8990 2,915,427 +0.01(+1.01%)
Nov 15, 2016 0.9300 0.9600 0.8500 0.8900 13,258,995 -0.54(-37.76%)
Nov 14, 2016 1.600 1.600 1.370 1.430 695,409 -0.15(-9.49%)
Nov 11, 2016 1.460 1.580 1.420 1.580 895,200 +0.09(+6.04%)
Nov 10, 2016 1.500 1.520 1.362 1.490 451,113 +0.00(+0.00%)
Nov 09, 2016 1.330 1.490 1.330 1.490 1,031,383 +0.19(+14.62%)
Nov 08, 2016 1.280 1.320 1.260 1.300 295,734 -0.03(-2.26%)
Nov 07, 2016 1.180 1.330 1.180 1.330 596,369 +0.16(+13.68%)
Nov 04, 2016 1.150 1.340 1.150 1.170 707,871 -0.06(-4.88%)
Nov 03, 2016 1.270 1.280 1.230 1.230 304,158 -0.02(-1.60%)
Nov 02, 2016 1.280 1.360 1.250 1.250 298,045 -0.06(-4.58%)
Nov 01, 2016 1.450 1.450 1.270 1.310 362,415 -0.09(-6.43%)
Oct 31, 2016 1.370 1.400 1.320 1.400 153,136 +0.04(+2.94%)
Oct 28, 2016 1.410 1.410 1.240 1.360 693,643 -0.03(-2.16%)
Oct 27, 2016 1.520 1.530 1.380 1.390 533,161 -0.11(-7.33%)
Oct 26, 2016 1.510 1.530 1.500 1.500 320,380 -0.01(-0.66%)
Oct 25, 2016 1.570 1.600 1.510 1.510 192,418 -0.06(-3.82%)
Oct 24, 2016 1.620 1.620 1.550 1.570 137,235 -0.03(-1.88%)
Oct 21, 2016 1.580 1.630 1.550 1.600 191,438 +0.00(+0.00%)
Oct 20, 2016 1.540 1.600 1.520 1.600 198,569 +0.06(+3.90%)
Oct 19, 2016 1.580 1.600 1.510 1.540 302,558 -0.05(-3.14%)
Oct 18, 2016 1.610 1.630 1.530 1.590 282,607 -0.01(-0.63%)
Oct 17, 2016 1.580 1.620 1.580 1.600 324,956 +0.02(+1.27%)
Oct 14, 2016 1.650 1.650 1.580 1.580 385,723 -0.05(-3.07%)
Oct 13, 2016 1.660 1.680 1.630 1.630 270,873 -0.03(-1.81%)
Oct 12, 2016 1.670 1.740 1.640 1.660 298,361 -0.01(-0.60%)
Oct 11, 2016 1.740 1.740 1.660 1.670 232,572 -0.08(-4.57%)
Oct 10, 2016 1.750 1.750 1.690 1.750 272,463 +0.04(+2.34%)
Oct 07, 2016 1.700 1.720 1.660 1.710 301,758 +0.01(+0.59%)
Oct 06, 2016 1.800 1.850 1.690 1.700 996,330 -0.07(-3.95%)
Oct 05, 2016 1.700 1.780 1.670 1.770 391,429 +0.10(+5.99%)
Oct 04, 2016 1.670 1.700 1.660 1.670 271,576 +0.01(+0.60%)
Oct 03, 2016 1.730 1.750 1.660 1.660 262,010 -0.06(-3.49%)
Sep 30, 2016 1.760 1.770 1.710 1.720 485,953 -0.05(-2.82%)
Sep 29, 2016 1.860 1.860 1.760 1.770 260,725 -0.05(-2.75%)
Sep 28, 2016 1.860 1.900 1.780 1.820 382,626 -0.02(-1.09%)
Sep 27, 2016 1.730 1.860 1.700 1.840 778,057 +0.12(+6.98%)
Sep 26, 2016 1.750 1.770 1.710 1.720 149,936 -0.03(-1.71%)
Sep 23, 2016 1.780 1.780 1.750 1.750 199,126 -0.02(-1.13%)
Sep 22, 2016 1.770 1.770 1.730 1.770 345,503 +0.02(+1.14%)
Sep 21, 2016 1.700 1.750 1.680 1.750 262,141 +0.05(+2.94%)
Sep 20, 2016 1.700 1.730 1.620 1.700 226,290 -0.01(-0.58%)
Sep 19, 2016 1.750 1.750 1.690 1.710 208,277 -0.04(-2.29%)
Sep 16, 2016 1.690 1.760 1.670 1.750 551,791 +0.07(+4.17%)
Sep 15, 2016 1.660 1.710 1.660 1.680 298,276 +0.00(+0.00%)
Sep 14, 2016 1.600 1.690 1.590 1.680 519,868 +0.11(+7.01%)
Sep 13, 2016 1.640 1.660 1.570 1.570 313,287 -0.08(-4.85%)
Sep 12, 2016 1.620 1.660 1.600 1.650 371,964 +0.02(+1.23%)
Sep 09, 2016 1.660 1.700 1.580 1.630 547,975 -0.08(-4.68%)
Sep 08, 2016 1.700 1.740 1.660 1.710 338,840 +0.02(+1.18%)
Sep 07, 2016 1.610 1.700 1.610 1.690 261,327 +0.06(+3.68%)
Sep 06, 2016 1.600 1.670 1.599 1.630 176,626 +0.05(+3.16%)
Sep 02, 2016 1.590 1.580 1.580 1.580 353,300 -0.01(-0.63%)
Sep 01, 2016 1.650 1.650 1.580 1.590 181,594 -0.05(-3.05%)
Aug 31, 2016 1.640 1.650 1.600 1.640 144,636 +0.00(+0.00%)
Aug 30, 2016 1.640 1.700 1.610 1.640 156,163 -0.02(-1.20%)
Aug 29, 2016 1.620 1.660 1.618 1.660 175,730 +0.05(+3.11%)
Aug 26, 2016 1.590 1.640 1.570 1.610 226,818 +0.00(+0.00%)
Aug 25, 2016 1.610 1.660 1.600 1.610 230,934 +0.01(+0.63%)
Aug 24, 2016 1.670 1.710 1.600 1.600 293,574 -0.09(-5.33%)
Aug 23, 2016 1.700 1.720 1.670 1.690 262,321 +0.00(+0.00%)
Aug 22, 2016 1.680 1.710 1.670 1.690 275,018 +0.02(+1.20%)
Aug 19, 2016 1.700 1.700 1.660 1.670 231,106 -0.02(-1.18%)
Aug 18, 2016 1.680 1.710 1.641 1.690 212,678 +0.03(+1.81%)
Aug 17, 2016 1.670 1.680 1.620 1.660 276,453 -0.01(-0.60%)
Aug 16, 2016 1.720 1.720 1.620 1.670 281,750 -0.05(-2.91%)
Aug 15, 2016 1.700 1.750 1.700 1.720 296,738 +0.00(+0.00%)
Aug 12, 2016 1.680 1.720 1.680 1.720 303,415 +0.01(+0.58%)
Aug 11, 2016 1.620 1.710 1.620 1.710 269,484 +0.09(+5.56%)
Aug 10, 2016 1.630 1.670 1.620 1.620 295,581 -0.04(-2.41%)
Aug 09, 2016 1.700 1.700 1.630 1.660 388,770 -0.02(-1.19%)
Aug 08, 2016 1.710 1.710 1.650 1.680 193,586 -0.01(-0.59%)
Aug 05, 2016 1.750 1.750 1.650 1.690 415,521 +0.01(+0.60%)
Aug 04, 2016 1.700 1.710 1.650 1.680 395,261 +0.01(+0.60%)
Aug 03, 2016 1.660 1.750 1.660 1.670 292,126 +0.00(+0.00%)
Aug 02, 2016 1.680 1.712 1.620 1.670 386,564 -0.02(-1.18%)
Aug 01, 2016 1.740 1.790 1.690 1.690 403,637 -0.06(-3.43%)
Jul 29, 2016 1.790 1.800 1.730 1.750 398,175 -0.03(-1.69%)
Jul 28, 2016 1.780 1.815 1.730 1.780 309,719 -0.01(-0.56%)
Jul 27, 2016 1.730 1.810 1.691 1.790 464,342 +0.07(+4.07%)
Jul 26, 2016 1.700 1.740 1.680 1.720 358,806 +0.00(+0.00%)
Jul 25, 2016 1.670 1.740 1.670 1.720 240,238 +0.02(+1.18%)
Jul 22, 2016 1.670 1.730 1.660 1.700 298,441 +0.04(+2.41%)
Jul 21, 2016 1.710 1.730 1.630 1.660 488,707 -0.06(-3.49%)
Jul 20, 2016 1.650 1.740 1.650 1.720 269,406 +0.07(+4.24%)
Jul 19, 2016 1.780 1.780 1.650 1.650 624,190 -0.13(-7.30%)
Jul 18, 2016 1.730 1.780 1.700 1.780 376,861 +0.08(+4.71%)
Jul 15, 2016 1.750 1.750 1.660 1.700 522,680 -0.02(-1.16%)
Jul 14, 2016 1.830 1.830 1.710 1.720 625,179 -0.07(-3.91%)
Jul 13, 2016 1.920 1.940 1.770 1.790 698,189 -0.12(-6.28%)
Jul 12, 2016 1.840 1.930 1.840 1.910 470,287 +0.06(+3.24%)
Jul 11, 2016 1.880 1.890 1.840 1.850 309,393 -0.04(-2.12%)
Jul 08, 2016 1.850 1.900 1.850 1.890 434,039 +0.04(+2.16%)
Jul 07, 2016 1.860 1.900 1.800 1.850 568,664 +0.02(+1.09%)
Jul 06, 2016 1.780 1.870 1.770 1.830 472,970 +0.03(+1.67%)
Jul 05, 2016 1.820 1.830 1.760 1.800 270,997 -0.01(-0.55%)
Jul 01, 2016 1.800 1.810 1.810 1.810 395,700 +0.01(+0.56%)
Jun 30, 2016 1.800 1.820 1.760 1.800 318,546 +0.02(+1.12%)
Jun 29, 2016 1.810 1.810 1.720 1.780 523,736 +0.02(+1.14%)
Jun 28, 2016 1.710 1.810 1.680 1.760 738,543 +0.12(+7.32%)
Jun 27, 2016 1.680 1.730 1.620 1.640 932,483 -0.06(-3.53%)
Jun 24, 2016 1.750 1.800 1.650 1.700 7,451,535 -0.06(-3.41%)
Jun 23, 2016 1.840 1.855 1.750 1.760 867,069 -0.09(-4.86%)
Jun 22, 2016 1.770 1.850 1.720 1.850 636,859 +0.07(+3.93%)
Jun 21, 2016 1.850 1.860 1.720 1.780 557,984 -0.02(-1.11%)
Jun 20, 2016 1.780 1.860 1.750 1.800 499,184 +0.02(+1.12%)
Jun 17, 2016 1.850 1.880 1.735 1.780 596,501 -0.09(-4.81%)
Jun 16, 2016 1.940 1.940 1.810 1.870 325,059 -0.04(-2.09%)
Jun 15, 2016 1.690 1.930 1.690 1.910 839,447 +0.21(+12.35%)
Jun 14, 2016 1.810 1.820 1.660 1.700 764,819 -0.11(-6.08%)
Jun 13, 2016 1.750 1.840 1.730 1.810 855,457 +0.00(+0.00%)
Jun 10, 2016 1.810 1.880 1.760 1.810 535,368 +0.00(+0.00%)
Jun 09, 2016 1.900 1.930 1.780 1.810 642,368 -0.08(-4.23%)
Jun 08, 2016 2.020 2.030 1.850 1.890 1,126,553 -0.11(-5.50%)
Jun 07, 2016 2.110 2.110 1.990 2.000 533,688 -0.09(-4.31%)
Jun 06, 2016 2.060 2.120 1.940 2.090 583,211 +0.00(+0.00%)
Jun 03, 2016 2.110 2.150 2.070 2.090 436,613 -0.02(-0.95%)
Jun 02, 2016 2.190 2.250 2.110 2.110 555,780 -0.11(-4.95%)
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.