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

Inovio Pharma (NQ: INO )

10.57 +0.44 (+4.34%)
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 (%)
Jun 28, 2019 2.920 3.020 2.855 2.940 1,867,800 +0.02(+0.68%)
Jun 27, 2019 3.000 3.090 2.870 2.920 2,344,440 -0.10(-3.31%)
Jun 26, 2019 2.640 3.040 2.620 3.020 4,280,646 +0.50(+19.84%)
Jun 25, 2019 2.420 2.630 2.370 2.520 1,295,692 -0.02(-0.79%)
Jun 24, 2019 2.660 2.660 2.410 2.540 813,812 -0.08(-3.05%)
Jun 21, 2019 2.660 2.680 2.320 2.620 4,637,000 -0.04(-1.50%)
Jun 20, 2019 2.650 2.710 2.590 2.660 720,476 +0.04(+1.53%)
Jun 19, 2019 2.660 2.670 2.590 2.620 334,197 -0.02(-0.76%)
Jun 18, 2019 2.590 2.700 2.580 2.640 644,914 +0.06(+2.33%)
Jun 17, 2019 2.450 2.580 2.380 2.580 1,066,431 +0.17(+7.05%)
Jun 14, 2019 2.530 2.530 2.405 2.410 558,500 -0.12(-4.74%)
Jun 13, 2019 2.490 2.530 2.400 2.530 531,634 +0.04(+1.61%)
Jun 12, 2019 2.420 2.520 2.395 2.490 589,117 +0.06(+2.47%)
Jun 11, 2019 2.500 2.540 2.350 2.430 675,181 -0.06(-2.41%)
Jun 10, 2019 2.460 2.560 2.460 2.490 767,151 +0.04(+1.63%)
Jun 07, 2019 2.290 2.450 2.260 2.450 924,600 +0.16(+6.99%)
Jun 06, 2019 2.430 2.490 2.280 2.290 968,886 -0.08(-3.38%)
Jun 05, 2019 2.510 2.530 2.350 2.370 969,895 -0.13(-5.20%)
Jun 04, 2019 2.450 2.670 2.340 2.500 2,377,708 +0.13(+5.49%)
Jun 03, 2019 2.400 2.420 2.150 2.370 3,382,505 -0.02(-0.84%)
May 31, 2019 2.760 2.790 2.360 2.390 3,450,900 -0.42(-14.95%)
May 30, 2019 3.040 3.050 2.800 2.810 1,125,698 -0.25(-8.17%)
May 29, 2019 2.860 3.100 2.750 3.060 1,538,476 -0.08(-2.55%)
May 28, 2019 3.260 3.270 3.130 3.140 678,323 -0.12(-3.68%)
May 24, 2019 3.220 3.310 3.180 3.260 687,600 +0.01(+0.31%)
May 23, 2019 3.320 3.377 3.205 3.250 760,112 -0.10(-2.99%)
May 22, 2019 3.450 3.490 3.330 3.350 579,612 -0.10(-2.90%)
May 21, 2019 3.320 3.450 3.320 3.450 763,218 +0.14(+4.23%)
May 20, 2019 3.300 3.360 3.250 3.310 651,535 -0.03(-0.90%)
May 17, 2019 3.400 3.440 3.270 3.340 1,071,600 -0.08(-2.34%)
May 16, 2019 3.500 3.540 3.400 3.420 776,937 -0.07(-2.01%)
May 15, 2019 3.510 3.540 3.420 3.490 810,492 -0.05(-1.41%)
May 14, 2019 3.600 3.620 3.500 3.540 1,047,519 -0.03(-0.84%)
May 13, 2019 3.650 3.690 3.520 3.570 1,536,196 -0.16(-4.29%)
May 10, 2019 3.660 3.780 3.640 3.730 1,171,100 -0.14(-3.62%)
May 09, 2019 3.850 3.940 3.740 3.870 731,229 -0.03(-0.77%)
May 08, 2019 3.740 3.900 3.730 3.900 785,661 +0.19(+5.12%)
May 07, 2019 3.910 3.950 3.700 3.710 668,412 -0.24(-6.08%)
May 06, 2019 3.800 3.980 3.716 3.950 717,225 +0.06(+1.54%)
May 03, 2019 3.740 3.890 3.730 3.890 773,800 +0.15(+4.01%)
May 02, 2019 3.700 3.740 3.560 3.740 833,490 +0.06(+1.63%)
May 01, 2019 3.760 3.800 3.660 3.680 596,984 -0.08(-2.13%)
Apr 30, 2019 3.800 3.850 3.700 3.760 768,662 -0.06(-1.57%)
Apr 29, 2019 3.880 3.940 3.810 3.820 579,244 -0.10(-2.55%)
Apr 26, 2019 3.810 3.940 3.780 3.920 613,400 +0.08(+2.08%)
Apr 25, 2019 3.810 3.900 3.780 3.840 633,477 +0.04(+1.05%)
Apr 24, 2019 3.880 3.880 3.750 3.800 1,007,447 -0.06(-1.55%)
Apr 23, 2019 3.800 3.890 3.780 3.860 1,011,476 +0.06(+1.58%)
Apr 22, 2019 3.710 3.830 3.700 3.800 1,139,359 +0.07(+1.88%)
Apr 18, 2019 3.750 3.786 3.610 3.730 1,282,800 +0.01(+0.27%)
Apr 17, 2019 3.970 4.000 3.710 3.720 1,432,111 -0.21(-5.34%)
Apr 16, 2019 4.010 4.020 3.910 3.930 731,028 -0.06(-1.50%)
Apr 15, 2019 4.100 4.130 3.910 3.990 922,710 -0.11(-2.68%)
Apr 12, 2019 4.090 4.140 3.990 4.100 1,092,900 +0.02(+0.49%)
Apr 11, 2019 4.050 4.110 3.970 4.080 946,137 +0.04(+0.99%)
Apr 10, 2019 3.950 4.050 3.930 4.040 757,032 +0.11(+2.80%)
Apr 09, 2019 4.030 4.060 3.920 3.930 898,917 -0.10(-2.48%)
Apr 08, 2019 4.040 4.050 3.880 4.030 1,452,090 +0.07(+1.77%)
Apr 05, 2019 3.930 4.050 3.890 3.960 1,418,800 +0.07(+1.80%)
Apr 04, 2019 3.860 3.910 3.790 3.890 841,560 +0.03(+0.78%)
Apr 03, 2019 3.720 3.870 3.710 3.860 1,349,767 +0.16(+4.32%)
Apr 02, 2019 3.690 3.770 3.660 3.700 1,585,234 +0.01(+0.27%)
Apr 01, 2019 3.780 3.830 3.660 3.690 1,235,351 -0.04(-1.07%)
Mar 29, 2019 3.670 3.740 3.610 3.730 1,016,700 +0.09(+2.47%)
Mar 28, 2019 3.610 3.660 3.560 3.640 874,221 +0.02(+0.55%)
Mar 27, 2019 3.740 3.740 3.610 3.620 870,957 -0.11(-2.95%)
Mar 26, 2019 3.800 3.800 3.670 3.730 1,544,781 +0.11(+3.04%)
Mar 25, 2019 3.610 3.690 3.510 3.620 1,328,934 +0.00(+0.00%)
Mar 22, 2019 3.700 3.710 3.520 3.620 1,904,200 -0.10(-2.69%)
Mar 21, 2019 3.840 3.910 3.540 3.720 2,454,089 +0.12(+3.33%)
Mar 20, 2019 3.600 3.680 3.570 3.600 881,911 +0.00(+0.00%)
Mar 19, 2019 3.520 3.620 3.480 3.600 821,311 +0.08(+2.27%)
Mar 18, 2019 3.560 3.600 3.440 3.520 774,046 +0.00(+0.00%)
Mar 15, 2019 3.620 3.620 3.490 3.520 2,770,100 -0.10(-2.76%)
Mar 14, 2019 3.600 3.640 3.590 3.620 733,174 -0.03(-0.82%)
Mar 13, 2019 3.350 3.670 3.020 3.650 2,585,383 +0.09(+2.53%)
Mar 12, 2019 3.550 3.560 3.350 3.560 832,618 +0.04(+1.14%)
Mar 11, 2019 3.360 3.530 3.310 3.520 1,217,190 +0.18(+5.39%)
Mar 08, 2019 3.500 3.540 3.330 3.340 1,475,100 -0.21(-5.92%)
Mar 07, 2019 3.420 3.550 3.310 3.550 1,193,493 +0.13(+3.80%)
Mar 06, 2019 3.620 3.640 3.360 3.420 2,333,511 -0.19(-5.26%)
Mar 05, 2019 3.680 3.700 3.600 3.610 1,174,086 -0.06(-1.63%)
Mar 04, 2019 3.800 3.810 3.590 3.670 1,839,007 -0.12(-3.17%)
Mar 01, 2019 3.690 3.800 3.660 3.790 2,807,000 +0.13(+3.55%)
Feb 28, 2019 3.720 3.740 3.650 3.660 1,430,055 -0.07(-1.88%)
Feb 27, 2019 3.720 3.770 3.670 3.730 1,399,279 -0.01(-0.27%)
Feb 26, 2019 3.770 3.810 3.730 3.740 2,525,420 -0.04(-1.06%)
Feb 25, 2019 3.740 3.820 3.700 3.780 1,482,084 +0.05(+1.34%)
Feb 22, 2019 3.710 3.740 3.660 3.730 1,268,400 +0.02(+0.54%)
Feb 21, 2019 3.770 3.920 3.700 3.710 1,831,549 -0.04(-1.07%)
Feb 20, 2019 3.700 3.780 3.630 3.750 1,624,054 +0.06(+1.63%)
Feb 19, 2019 3.740 3.750 3.630 3.690 3,250,433 -0.01(-0.27%)
Feb 15, 2019 3.800 3.950 3.680 3.700 3,604,400 +0.01(+0.27%)
Feb 14, 2019 3.750 3.820 3.680 3.690 9,355,079 -0.99(-21.15%)
Feb 13, 2019 4.710 4.730 4.640 4.680 477,240 -0.01(-0.21%)
Feb 12, 2019 4.650 4.750 4.620 4.690 645,124 +0.06(+1.30%)
Feb 11, 2019 4.640 4.680 4.510 4.630 436,461 +0.02(+0.43%)
Feb 08, 2019 4.670 4.745 4.560 4.610 597,400 -0.07(-1.50%)
Feb 07, 2019 4.660 4.790 4.570 4.680 711,305 +0.00(+0.00%)
Feb 06, 2019 4.700 4.745 4.620 4.680 484,737 -0.01(-0.21%)
Feb 05, 2019 4.850 4.960 4.650 4.690 1,048,683 -0.16(-3.30%)
Feb 04, 2019 4.980 4.980 4.810 4.850 544,616 -0.11(-2.22%)
Feb 01, 2019 5.010 5.040 4.870 4.960 457,100 -0.05(-1.00%)
Jan 31, 2019 5.040 5.090 4.960 5.010 651,613 -0.03(-0.60%)
Jan 30, 2019 4.720 5.045 4.680 5.040 1,068,936 +0.33(+7.01%)
Jan 29, 2019 4.810 4.830 4.635 4.710 691,284 -0.10(-2.08%)
Jan 28, 2019 5.050 5.100 4.800 4.810 818,332 -0.29(-5.69%)
Jan 25, 2019 5.030 5.110 4.990 5.100 856,800 +0.09(+1.80%)
Jan 24, 2019 5.020 5.100 4.910 5.010 1,307,866 +0.23(+4.81%)
Jan 23, 2019 5.000 5.030 4.750 4.780 647,759 -0.22(-4.40%)
Jan 22, 2019 5.070 5.075 4.900 5.000 793,191 -0.09(-1.77%)
Jan 18, 2019 4.970 5.100 4.925 5.090 576,200 +0.01(+0.20%)
Jan 17, 2019 4.890 5.100 4.880 5.080 768,255 +0.17(+3.46%)
Jan 16, 2019 4.750 4.940 4.720 4.910 863,310 +0.18(+3.81%)
Jan 15, 2019 4.550 4.740 4.510 4.730 587,733 +0.22(+4.88%)
Jan 14, 2019 4.820 4.845 4.500 4.510 781,963 -0.33(-6.82%)
Jan 11, 2019 4.740 4.870 4.610 4.840 453,000 +0.08(+1.68%)
Jan 10, 2019 4.710 4.770 4.660 4.760 528,696 +0.02(+0.42%)
Jan 09, 2019 4.750 4.790 4.680 4.740 569,026 -0.01(-0.21%)
Jan 08, 2019 4.970 5.030 4.660 4.750 900,784 -0.18(-3.65%)
Jan 07, 2019 4.690 4.960 4.650 4.930 1,249,942 +0.33(+7.17%)
Jan 04, 2019 4.350 4.650 4.290 4.600 1,005,700 +0.32(+7.48%)
Jan 03, 2019 4.210 4.330 4.190 4.280 872,056 +0.06(+1.42%)
Jan 02, 2019 3.930 4.230 3.910 4.220 711,206 +0.22(+5.50%)
Dec 31, 2018 4.010 4.100 3.930 4.000 948,200 +0.00(+0.00%)
Dec 28, 2018 3.930 4.090 3.870 4.000 635,900 +0.04(+1.01%)
Dec 27, 2018 4.040 4.170 3.800 3.960 1,179,486 -0.11(-2.70%)
Dec 26, 2018 3.940 4.070 3.750 4.070 1,439,636 +0.15(+3.83%)
Dec 24, 2018 3.850 4.100 3.825 3.920 754,000 +0.03(+0.77%)
Dec 21, 2018 4.270 4.270 3.810 3.890 2,431,700 -0.36(-8.47%)
Dec 20, 2018 4.480 4.530 4.200 4.250 1,151,660 -0.20(-4.49%)
Dec 19, 2018 4.500 4.760 4.400 4.450 895,423 -0.07(-1.55%)
Dec 18, 2018 4.770 4.810 4.470 4.520 846,532 -0.20(-4.24%)
Dec 17, 2018 4.860 5.010 4.720 4.720 897,895 -0.14(-2.88%)
Dec 14, 2018 5.060 5.100 4.840 4.860 1,145,500 -0.24(-4.71%)
Dec 13, 2018 5.310 5.320 5.080 5.100 862,476 -0.21(-3.95%)
Dec 12, 2018 5.210 5.380 5.210 5.310 701,034 +0.12(+2.31%)
Dec 11, 2018 5.250 5.330 5.090 5.190 519,976 +0.00(+0.00%)
Dec 10, 2018 5.170 5.220 5.020 5.190 876,328 +0.03(+0.58%)
Dec 07, 2018 5.260 5.335 5.150 5.160 655,800 -0.10(-1.90%)
Dec 06, 2018 5.220 5.430 5.120 5.260 956,098 +0.04(+0.77%)
Dec 04, 2018 5.400 5.460 5.200 5.220 775,200 -0.19(-3.51%)
Dec 03, 2018 5.460 5.470 5.300 5.410 868,374 +0.06(+1.12%)
Nov 30, 2018 5.320 5.360 5.265 5.350 722,000 +0.00(+0.00%)
Nov 29, 2018 5.400 5.460 5.285 5.350 566,115 -0.08(-1.47%)
Nov 28, 2018 5.290 5.430 5.230 5.430 1,013,705 +0.17(+3.23%)
Nov 27, 2018 5.280 5.370 5.160 5.260 622,277 -0.04(-0.75%)
Nov 26, 2018 5.260 5.440 5.260 5.300 921,220 +0.13(+2.51%)
Nov 23, 2018 5.070 5.260 5.070 5.170 506,800 +0.04(+0.78%)
Nov 21, 2018 5.130 5.130 5.130 0 +0.10(+1.99%)
Nov 20, 2018 4.900 5.110 4.870 5.030 996,571 +0.02(+0.40%)
Nov 19, 2018 5.080 5.150 4.930 5.010 650,561 -0.11(-2.15%)
Nov 16, 2018 4.980 5.150 4.970 5.120 658,600 +0.09(+1.79%)
Nov 15, 2018 4.890 5.030 4.800 5.030 714,093 +0.12(+2.44%)
Nov 14, 2018 4.940 5.030 4.760 4.910 787,645 +0.07(+1.45%)
Nov 13, 2018 4.940 5.000 4.790 4.840 592,456 -0.08(-1.63%)
Nov 12, 2018 5.360 5.360 4.890 4.920 1,113,033 -0.37(-6.99%)
Nov 09, 2018 5.000 5.500 4.860 5.290 1,938,600 +0.10(+1.93%)
Nov 08, 2018 5.240 5.330 5.120 5.190 816,799 -0.04(-0.76%)
Nov 07, 2018 5.080 5.240 5.050 5.230 871,272 +0.20(+3.98%)
Nov 06, 2018 5.110 5.150 5.000 5.030 613,108 -0.11(-2.14%)
Nov 05, 2018 5.160 5.230 4.990 5.140 942,566 -0.01(-0.19%)
Nov 02, 2018 5.080 5.283 5.075 5.150 897,300 +0.09(+1.78%)
Nov 01, 2018 4.960 5.130 4.960 5.060 819,028 +0.13(+2.64%)
Oct 31, 2018 5.020 5.060 4.920 4.930 728,504 -0.04(-0.80%)
Oct 30, 2018 4.920 5.120 4.860 4.970 647,356 +0.04(+0.81%)
Oct 29, 2018 5.060 5.130 4.830 4.930 743,650 -0.11(-2.18%)
Oct 26, 2018 4.930 5.140 4.850 5.040 745,000 +0.03(+0.60%)
Oct 25, 2018 4.820 5.080 4.820 5.010 911,174 +0.22(+4.59%)
Oct 24, 2018 5.240 5.240 4.790 4.790 1,296,530 -0.43(-8.24%)
Oct 23, 2018 5.190 5.290 4.970 5.220 1,025,687 -0.04(-0.76%)
Oct 22, 2018 5.480 5.644 5.230 5.260 875,293 -0.18(-3.31%)
Oct 19, 2018 5.540 5.680 5.410 5.440 739,200 -0.08(-1.45%)
Oct 18, 2018 5.520 5.630 5.450 5.520 819,829 -0.02(-0.36%)
Oct 17, 2018 5.590 5.640 5.390 5.540 982,506 -0.04(-0.72%)
Oct 16, 2018 5.360 5.610 5.320 5.580 1,179,527 +0.24(+4.49%)
Oct 15, 2018 5.630 5.640 5.240 5.340 1,298,772 +0.05(+0.95%)
Oct 12, 2018 5.280 5.340 5.120 5.290 764,100 +0.08(+1.54%)
Oct 11, 2018 5.090 5.420 5.030 5.210 1,150,485 +0.12(+2.36%)
Oct 10, 2018 5.250 5.340 5.080 5.090 857,791 -0.18(-3.42%)
Oct 09, 2018 5.350 5.466 5.270 5.270 716,895 -0.10(-1.86%)
Oct 08, 2018 5.580 5.600 5.330 5.370 866,956 -0.13(-2.36%)
Oct 05, 2018 5.680 5.770 5.300 5.500 1,547,000 -0.18(-3.17%)
Oct 04, 2018 6.010 6.010 5.660 5.680 1,415,714 -0.39(-6.43%)
Oct 03, 2018 6.160 6.220 5.880 6.070 1,921,111 -0.04(-0.65%)
Oct 02, 2018 5.620 6.300 5.620 6.110 4,914,355 +0.76(+14.21%)
Oct 01, 2018 5.600 5.660 5.330 5.350 783,791 -0.21(-3.78%)
Sep 28, 2018 5.550 5.700 5.440 5.560 1,141,900 -0.02(-0.36%)
Sep 27, 2018 5.280 5.600 5.250 5.580 1,392,918 +0.33(+6.29%)
Sep 26, 2018 5.130 5.335 5.090 5.250 1,051,410 +0.20(+3.96%)
Sep 25, 2018 4.840 5.100 4.820 5.050 568,197 +0.21(+4.34%)
Sep 24, 2018 4.710 4.860 4.680 4.840 585,615 +0.11(+2.33%)
Sep 21, 2018 4.900 4.950 4.690 4.730 2,159,400 -0.17(-3.47%)
Sep 20, 2018 4.860 4.910 4.800 4.900 444,699 +0.08(+1.66%)
Sep 19, 2018 4.890 4.960 4.800 4.820 625,749 -0.05(-1.03%)
Sep 18, 2018 4.780 4.910 4.750 4.870 622,990 +0.05(+1.04%)
Sep 17, 2018 5.100 5.100 4.750 4.820 1,373,962 -0.23(-4.55%)
Sep 14, 2018 5.260 5.260 5.010 5.050 878,000 -0.21(-3.99%)
Sep 13, 2018 5.400 5.490 5.230 5.260 766,777 -0.13(-2.41%)
Sep 12, 2018 5.410 5.440 5.280 5.390 772,856 -0.05(-0.92%)
Sep 11, 2018 5.430 5.530 5.335 5.440 860,349 -0.01(-0.18%)
Sep 10, 2018 5.390 5.550 5.220 5.450 1,353,017 +0.07(+1.30%)
Sep 07, 2018 5.280 5.500 5.180 5.380 959,100 +0.07(+1.32%)
Sep 06, 2018 5.580 5.600 5.220 5.310 1,132,026 -0.23(-4.15%)
Sep 05, 2018 5.430 5.650 5.280 5.540 1,211,990 +0.11(+2.03%)
Sep 04, 2018 5.350 5.470 5.250 5.430 926,357 +0.17(+3.23%)
Aug 31, 2018 5.260 5.260 5.260 0 +0.20(+3.95%)
Aug 30, 2018 4.980 5.130 4.960 5.060 1,427,587 +0.06(+1.20%)
Aug 29, 2018 4.840 5.030 4.820 5.000 854,885 +0.17(+3.52%)
Aug 28, 2018 5.030 5.090 4.820 4.830 863,171 -0.21(-4.17%)
Aug 27, 2018 5.060 5.190 5.000 5.040 992,027 -0.02(-0.40%)
Aug 24, 2018 4.970 5.090 4.910 5.060 822,500 +0.09(+1.81%)
Aug 23, 2018 4.810 5.080 4.800 4.970 1,607,821 +0.14(+2.90%)
Aug 22, 2018 4.510 4.860 4.440 4.830 1,598,817 +0.29(+6.39%)
Aug 21, 2018 4.370 4.540 4.340 4.540 604,348 +0.15(+3.42%)
Aug 20, 2018 4.410 4.420 4.300 4.390 524,713 -0.04(-0.90%)
Aug 17, 2018 4.470 4.500 4.400 4.430 576,000 -0.07(-1.56%)
Aug 16, 2018 4.530 4.570 4.360 4.500 737,072 +0.07(+1.58%)
Aug 15, 2018 4.490 4.600 4.380 4.430 509,682 -0.06(-1.34%)
Aug 14, 2018 4.440 4.535 4.435 4.490 382,758 +0.07(+1.58%)
Aug 13, 2018 4.470 4.500 4.385 4.420 631,478 -0.04(-0.90%)
Aug 10, 2018 4.350 4.480 4.300 4.460 416,700 +0.10(+2.29%)
Aug 09, 2018 4.460 4.580 4.350 4.360 1,113,416 -0.12(-2.68%)
Aug 08, 2018 4.250 4.565 4.200 4.480 2,198,457 +0.46(+11.44%)
Aug 07, 2018 3.980 4.110 3.930 4.020 694,234 +0.10(+2.55%)
Aug 06, 2018 3.960 3.980 3.850 3.920 707,262 -0.02(-0.51%)
Aug 03, 2018 3.990 4.040 3.910 3.940 517,300 -0.03(-0.76%)
Aug 02, 2018 3.950 4.010 3.870 3.970 523,650 +0.02(+0.51%)
Aug 01, 2018 4.000 4.070 3.940 3.950 559,031 -0.06(-1.50%)
Jul 31, 2018 4.090 4.120 3.970 4.010 564,143 -0.05(-1.23%)
Jul 30, 2018 3.980 4.100 3.930 4.060 816,316 +0.08(+2.01%)
Jul 27, 2018 4.120 4.120 3.890 3.980 1,161,600 -0.15(-3.63%)
Jul 26, 2018 4.240 4.240 4.100 4.130 588,180 -0.12(-2.82%)
Jul 25, 2018 4.220 4.300 4.170 4.250 533,457 +0.00(+0.00%)
Jul 24, 2018 4.340 4.350 4.200 4.250 382,656 -0.06(-1.39%)
Jul 23, 2018 4.310 4.320 4.180 4.310 341,429 -0.01(-0.23%)
Jul 20, 2018 4.320 4.360 4.240 4.320 371,226 +0.00(+0.00%)
Jul 19, 2018 4.260 4.335 4.170 4.320 490,399 +0.03(+0.70%)
Jul 18, 2018 4.340 4.380 4.210 4.290 340,289 +0.00(+0.00%)
Jul 17, 2018 4.130 4.290 4.125 4.290 446,134 +0.16(+3.87%)
Jul 16, 2018 4.250 4.290 4.070 4.130 664,414 -0.14(-3.28%)
Jul 13, 2018 4.450 4.490 4.270 4.270 626,485 -0.20(-4.47%)
Jul 12, 2018 4.520 4.400 4.470 633,573 +0.00(+0.00%)
Jul 11, 2018 4.430 4.520 4.350 4.470 637,438 +0.03(+0.68%)
Jul 10, 2018 4.460 4.480 4.395 4.440 533,576 -0.02(-0.45%)
Jul 09, 2018 4.440 4.521 4.365 4.460 793,320 +0.05(+1.13%)
Jul 06, 2018 4.160 4.410 4.111 4.410 866,247 +0.27(+6.52%)
Jul 05, 2018 4.190 4.230 4.100 4.140 536,119 -0.06(-1.43%)
Jul 03, 2018 4.200 4.200 4.200 0 +0.07(+1.69%)
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.