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

Freshpet Inc CS (NQ: FRPT )

120.14 +1.24 (+1.04%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 10, 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 (%)
Nov 30, 2015 8.520 8.820 8.390 8.610 594,545 +0.13(+1.53%)
Nov 27, 2015 8.410 8.550 8.180 8.480 300,152 +0.15(+1.80%)
Nov 25, 2015 7.550 8.330 8.330 8.330 632,200 +0.82(+10.92%)
Nov 24, 2015 7.000 7.635 7.000 7.510 338,595 +0.44(+6.22%)
Nov 23, 2015 7.000 7.140 6.870 7.070 404,682 +0.24(+3.51%)
Nov 20, 2015 6.550 7.330 6.540 6.830 1,126,469 +0.27(+4.12%)
Nov 19, 2015 6.540 6.610 6.250 6.560 1,053,429 +0.27(+4.29%)
Nov 18, 2015 6.150 6.350 6.100 6.290 852,222 +0.19(+3.11%)
Nov 17, 2015 6.220 6.230 6.000 6.100 499,361 -0.12(-1.93%)
Nov 16, 2015 6.280 6.403 6.140 6.220 986,343 -0.06(-0.88%)
Nov 13, 2015 6.220 6.310 6.030 6.275 975,192 -0.00(-0.08%)
Nov 12, 2015 6.400 6.520 5.890 6.280 4,926,301 -2.09(-24.97%)
Nov 11, 2015 8.840 9.055 8.060 8.370 612,000 -0.44(-4.99%)
Nov 10, 2015 9.200 9.250 8.690 8.810 682,928 -0.34(-3.72%)
Nov 09, 2015 9.140 9.275 9.030 9.150 230,135 +0.01(+0.11%)
Nov 06, 2015 9.030 9.300 8.820 9.140 434,105 +0.09(+0.99%)
Nov 05, 2015 9.190 9.300 8.990 9.050 301,240 -0.15(-1.63%)
Nov 04, 2015 9.250 9.370 9.030 9.200 381,886 -0.02(-0.22%)
Nov 03, 2015 9.770 9.830 9.000 9.220 956,923 -0.61(-6.21%)
Nov 02, 2015 9.720 9.945 9.600 9.830 271,930 +0.08(+0.82%)
Oct 30, 2015 9.940 10.05 9.540 9.750 291,275 -0.21(-2.11%)
Oct 29, 2015 10.02 10.06 9.880 9.960 259,427 -0.07(-0.70%)
Oct 28, 2015 9.880 10.21 9.760 10.03 375,992 +0.14(+1.42%)
Oct 27, 2015 10.00 10.06 9.720 9.890 754,353 -0.15(-1.49%)
Oct 26, 2015 10.50 10.59 10.01 10.04 301,403 -0.46(-4.38%)
Oct 23, 2015 11.07 11.15 10.49 10.50 171,402 -0.35(-3.23%)
Oct 22, 2015 10.41 11.17 10.41 10.85 508,717 +0.46(+4.43%)
Oct 21, 2015 10.58 10.72 10.27 10.39 195,640 -0.14(-1.33%)
Oct 20, 2015 10.41 10.94 10.35 10.53 384,292 +0.18(+1.74%)
Oct 19, 2015 10.25 10.49 10.15 10.35 197,940 +0.02(+0.19%)
Oct 16, 2015 10.26 10.50 10.09 10.33 181,176 +0.07(+0.68%)
Oct 15, 2015 10.07 10.26 9.900 10.26 150,082 +0.26(+2.60%)
Oct 14, 2015 10.17 10.50 9.920 10.00 259,256 -0.20(-1.96%)
Oct 13, 2015 10.49 10.84 10.00 10.20 249,273 -0.32(-3.04%)
Oct 12, 2015 10.31 10.69 10.14 10.52 299,949 +0.16(+1.54%)
Oct 09, 2015 10.32 10.50 10.10 10.36 311,133 +0.09(+0.88%)
Oct 08, 2015 10.01 10.51 10.01 10.27 450,499 +0.27(+2.70%)
Oct 07, 2015 9.670 10.24 9.650 10.00 2,195,782 +0.40(+4.17%)
Oct 06, 2015 10.04 10.09 9.500 9.600 3,153,434 -0.50(-4.95%)
Oct 05, 2015 10.09 10.18 9.990 10.10 372,190 +0.07(+0.70%)
Oct 02, 2015 9.880 10.13 9.880 10.03 506,756 +0.02(+0.20%)
Oct 01, 2015 10.53 10.59 9.860 10.01 378,043 -0.49(-4.67%)
Sep 30, 2015 10.65 10.80 10.35 10.50 432,657 -0.15(-1.41%)
Sep 29, 2015 10.63 10.84 10.30 10.65 480,759 -0.04(-0.37%)
Sep 28, 2015 10.30 10.75 10.09 10.69 482,547 +0.25(+2.39%)
Sep 25, 2015 11.16 11.25 10.38 10.44 606,025 -0.55(-5.00%)
Sep 24, 2015 10.60 11.00 10.55 10.99 426,877 +0.35(+3.29%)
Sep 23, 2015 10.44 10.87 10.44 10.64 518,349 +0.16(+1.53%)
Sep 22, 2015 10.00 10.82 9.980 10.48 380,926 +0.19(+1.85%)
Sep 21, 2015 9.940 10.86 9.860 10.29 641,281 +0.30(+3.00%)
Sep 18, 2015 10.11 10.16 9.780 9.990 793,067 -0.43(-4.13%)
Sep 17, 2015 10.48 10.65 10.33 10.42 360,711 -0.02(-0.19%)
Sep 16, 2015 10.77 10.78 10.37 10.44 323,668 -0.37(-3.42%)
Sep 15, 2015 11.11 11.71 10.71 10.81 514,998 -0.31(-2.79%)
Sep 14, 2015 11.37 11.52 10.87 11.12 306,337 -0.35(-3.05%)
Sep 11, 2015 11.62 11.76 11.14 11.47 486,555 -0.40(-3.37%)
Sep 10, 2015 12.15 12.22 11.39 11.87 365,402 -0.31(-2.55%)
Sep 09, 2015 12.50 12.82 12.13 12.18 259,205 -0.38(-3.03%)
Sep 08, 2015 12.61 12.71 12.42 12.56 283,029 +0.09(+0.72%)
Sep 04, 2015 12.38 12.47 12.47 12.47 252,100 -0.11(-0.87%)
Sep 03, 2015 12.48 12.83 12.18 12.58 618,805 +0.17(+1.37%)
Sep 02, 2015 12.85 13.00 11.93 12.41 451,759 -0.44(-3.42%)
Sep 01, 2015 12.73 13.09 12.54 12.85 439,233 -0.14(-1.08%)
Aug 31, 2015 12.89 13.21 12.80 12.99 499,088 -0.07(-0.54%)
Aug 28, 2015 12.69 13.22 12.61 13.06 457,783 +0.37(+2.92%)
Aug 27, 2015 12.47 13.15 12.32 12.69 606,037 +0.29(+2.34%)
Aug 26, 2015 12.85 13.00 11.91 12.40 409,591 -0.15(-1.20%)
Aug 25, 2015 13.54 13.62 12.50 12.55 548,754 -0.42(-3.24%)
Aug 24, 2015 12.18 13.30 11.85 12.97 567,528 -0.03(-0.23%)
Aug 21, 2015 13.01 13.27 12.88 13.00 906,911 -0.32(-2.40%)
Aug 20, 2015 13.74 13.83 13.12 13.32 423,804 -0.68(-4.86%)
Aug 19, 2015 14.03 14.22 13.76 14.00 545,476 -0.23(-1.62%)
Aug 18, 2015 14.52 14.74 13.86 14.23 307,959 -0.29(-2.00%)
Aug 17, 2015 14.64 14.83 14.26 14.52 345,004 -0.09(-0.62%)
Aug 14, 2015 14.33 15.02 13.91 14.61 438,382 +0.16(+1.11%)
Aug 13, 2015 15.24 15.24 13.75 14.45 1,323,850 +0.72(+5.24%)
Aug 12, 2015 13.67 14.53 11.70 13.73 1,888,170 -0.87(-5.96%)
Aug 11, 2015 15.64 15.64 14.37 14.60 849,684 -1.27(-8.00%)
Aug 10, 2015 16.31 16.88 15.81 15.87 353,878 -0.46(-2.82%)
Aug 07, 2015 16.62 16.70 16.24 16.33 255,149 -0.50(-2.97%)
Aug 06, 2015 17.35 17.44 16.45 16.83 267,063 -0.54(-3.11%)
Aug 05, 2015 17.16 17.44 16.88 17.37 165,442 +0.32(+1.88%)
Aug 04, 2015 16.51 17.42 16.51 17.05 334,348 +0.62(+3.77%)
Aug 03, 2015 16.50 16.89 16.18 16.43 555,910 -0.09(-0.54%)
Jul 31, 2015 16.58 16.73 16.15 16.52 251,167 -0.02(-0.12%)
Jul 30, 2015 16.42 16.69 16.37 16.54 98,444 +0.04(+0.24%)
Jul 29, 2015 16.85 16.85 16.40 16.50 116,799 -0.39(-2.31%)
Jul 28, 2015 16.37 17.03 15.81 16.89 334,761 +0.63(+3.87%)
Jul 27, 2015 16.31 17.03 15.79 16.26 267,581 -0.30(-1.81%)
Jul 24, 2015 18.14 18.14 16.33 16.56 385,839 -1.58(-8.71%)
Jul 23, 2015 18.42 18.48 18.12 18.14 80,100 -0.32(-1.73%)
Jul 22, 2015 18.58 18.79 18.38 18.46 58,850 +0.03(+0.16%)
Jul 21, 2015 18.13 18.69 17.94 18.43 391,122 +0.24(+1.32%)
Jul 20, 2015 19.97 19.97 18.11 18.19 337,082 -1.69(-8.50%)
Jul 17, 2015 19.57 20.11 19.47 19.88 313,132 +0.23(+1.17%)
Jul 16, 2015 19.14 19.81 19.13 19.65 249,932 +0.66(+3.48%)
Jul 15, 2015 18.19 19.05 18.08 18.99 547,903 +0.84(+4.63%)
Jul 14, 2015 18.08 18.17 17.98 18.15 229,564 +0.02(+0.11%)
Jul 13, 2015 17.93 18.18 17.90 18.13 357,458 +0.36(+2.03%)
Jul 10, 2015 17.34 18.02 17.33 17.77 431,070 +0.68(+3.98%)
Jul 09, 2015 17.28 17.33 16.87 17.09 238,837 +0.10(+0.59%)
Jul 08, 2015 17.22 17.40 16.59 16.99 587,223 -0.43(-2.47%)
Jul 07, 2015 16.10 17.47 16.00 17.42 552,861 +1.31(+8.13%)
Jul 06, 2015 16.59 16.59 15.60 16.11 446,709 -0.64(-3.82%)
Jul 02, 2015 17.78 16.75 16.75 16.75 261,700 -1.06(-5.95%)
Jul 01, 2015 18.70 18.70 17.54 17.81 519,889 -0.79(-4.25%)
Jun 30, 2015 19.01 19.03 18.21 18.60 474,224 -0.48(-2.52%)
Jun 29, 2015 20.89 20.89 18.82 19.08 221,571 -1.89(-9.01%)
Jun 26, 2015 21.51 21.64 20.47 20.97 1,539,468 -0.48(-2.24%)
Jun 25, 2015 19.40 21.63 19.36 21.45 310,530 +0.82(+3.97%)
Jun 24, 2015 21.02 21.23 20.37 20.63 264,844 -0.37(-1.76%)
Jun 23, 2015 20.59 21.40 20.51 21.00 252,922 +0.38(+1.84%)
Jun 22, 2015 20.47 20.71 20.22 20.62 726,848 +0.27(+1.33%)
Jun 19, 2015 20.43 20.80 20.16 20.35 752,435 +0.09(+0.44%)
Jun 18, 2015 19.44 20.29 19.43 20.26 274,823 +0.90(+4.65%)
Jun 17, 2015 19.05 19.48 19.05 19.36 156,194 +0.31(+1.63%)
Jun 16, 2015 18.95 19.21 18.64 19.05 140,672 +0.10(+0.53%)
Jun 15, 2015 17.77 18.97 17.77 18.95 238,762 +1.14(+6.40%)
Jun 12, 2015 17.70 17.96 17.60 17.81 200,385 +0.09(+0.51%)
Jun 11, 2015 18.11 18.40 17.50 17.72 384,239 -0.68(-3.70%)
Jun 10, 2015 18.35 18.56 18.26 18.40 85,859 +0.06(+0.33%)
Jun 09, 2015 18.63 18.69 18.18 18.34 192,863 -0.18(-0.97%)
Jun 08, 2015 18.52 18.63 18.09 18.52 170,484 +0.05(+0.27%)
Jun 05, 2015 18.03 18.50 17.80 18.47 151,479 +0.47(+2.61%)
Jun 04, 2015 18.75 18.88 17.76 18.00 286,745 -0.76(-4.05%)
Jun 03, 2015 18.68 19.46 18.46 18.76 369,478 +0.01(+0.05%)
Jun 02, 2015 19.37 19.46 18.69 18.75 269,787 -0.63(-3.25%)
Jun 01, 2015 19.84 19.87 19.20 19.38 238,873 -0.46(-2.32%)
May 29, 2015 19.81 19.89 19.47 19.84 296,774 +0.05(+0.25%)
May 28, 2015 19.64 19.94 19.53 19.79 237,908 +0.08(+0.41%)
May 27, 2015 19.04 19.76 18.97 19.71 232,236 +0.66(+3.46%)
May 26, 2015 19.81 20.00 18.75 19.05 259,742 -0.75(-3.79%)
May 22, 2015 19.83 19.80 19.80 19.80 169,200 -0.01(-0.05%)
May 21, 2015 20.29 20.74 19.76 19.81 247,859 -0.41(-2.03%)
May 20, 2015 20.30 20.37 19.91 20.22 278,604 -0.02(-0.10%)
May 19, 2015 19.19 20.45 19.19 20.24 689,481 +1.02(+5.31%)
May 18, 2015 19.13 19.24 18.70 19.22 317,182 +0.04(+0.21%)
May 15, 2015 19.97 19.97 19.04 19.18 435,467 -0.48(-2.44%)
May 14, 2015 19.65 20.00 19.25 19.66 339,165 +0.08(+0.41%)
May 13, 2015 19.95 20.00 19.51 19.58 312,329 -0.43(-2.15%)
May 12, 2015 19.92 20.10 19.77 20.01 302,071 -0.20(-0.99%)
May 11, 2015 19.84 20.42 18.75 20.21 728,879 +0.34(+1.71%)
May 08, 2015 22.42 22.42 19.80 19.87 947,859 -1.42(-6.67%)
May 07, 2015 21.61 22.03 21.05 21.29 600,629 -0.48(-2.20%)
May 06, 2015 22.35 22.40 21.62 21.77 342,875 -0.86(-3.80%)
May 05, 2015 23.55 23.68 22.37 22.63 534,641 -1.12(-4.72%)
May 04, 2015 22.77 23.83 22.62 23.75 356,504 +0.98(+4.30%)
May 01, 2015 21.99 22.87 21.28 22.77 815,714 +1.09(+5.03%)
Apr 30, 2015 22.44 22.45 21.42 21.68 2,672,362 +0.21(+0.98%)
Apr 29, 2015 22.26 22.95 21.30 21.47 537,369 -1.41(-6.16%)
Apr 28, 2015 23.39 24.24 22.50 22.88 381,046 -0.39(-1.68%)
Apr 27, 2015 23.06 24.49 23.02 23.27 296,466 +0.41(+1.79%)
Apr 24, 2015 22.78 23.00 22.71 22.86 194,201 +0.15(+0.66%)
Apr 23, 2015 22.85 23.29 22.58 22.71 153,310 -0.08(-0.35%)
Apr 22, 2015 23.37 23.37 22.50 22.79 217,294 -0.60(-2.57%)
Apr 21, 2015 23.05 23.79 22.83 23.39 207,249 +0.50(+2.18%)
Apr 20, 2015 23.92 23.92 22.85 22.89 183,076 -1.06(-4.43%)
Apr 17, 2015 23.92 24.20 23.23 23.95 279,824 +0.07(+0.29%)
Apr 16, 2015 24.15 24.25 23.62 23.88 187,074 -0.16(-0.67%)
Apr 15, 2015 23.54 24.40 22.82 24.04 335,752 +0.36(+1.52%)
Apr 14, 2015 24.20 24.71 23.41 23.68 311,465 -0.46(-1.91%)
Apr 13, 2015 24.70 25.46 24.04 24.14 506,962 +0.05(+0.21%)
Apr 10, 2015 25.90 25.90 23.84 24.09 594,801 -1.37(-5.38%)
Apr 09, 2015 24.67 25.92 24.07 25.46 1,090,626 +1.22(+5.03%)
Apr 08, 2015 22.40 24.49 22.40 24.24 570,487 +1.79(+7.97%)
Apr 07, 2015 22.12 22.87 22.00 22.45 467,493 +0.44(+2.00%)
Apr 06, 2015 21.40 22.10 21.33 22.01 502,172 +0.15(+0.69%)
Apr 02, 2015 21.12 21.86 21.86 21.86 1,150,900 +1.56(+7.68%)
Apr 01, 2015 19.56 20.86 19.48 20.30 715,941 +0.87(+4.48%)
Mar 31, 2015 20.04 21.25 19.43 19.43 905,409 -0.62(-3.09%)
Mar 30, 2015 20.80 20.81 19.75 20.05 593,064 +0.74(+3.83%)
Mar 27, 2015 18.90 19.51 18.77 19.31 231,232 +0.40(+2.12%)
Mar 26, 2015 18.63 19.79 18.58 18.91 107,017 +0.22(+1.18%)
Mar 25, 2015 19.08 19.14 18.64 18.69 215,669 -0.03(-0.16%)
Mar 24, 2015 18.90 19.12 18.60 18.72 263,685 -0.15(-0.79%)
Mar 23, 2015 19.40 20.10 18.70 18.87 459,847 +0.56(+3.06%)
Mar 20, 2015 18.63 18.99 18.31 18.31 115,272 -0.16(-0.87%)
Mar 19, 2015 18.78 18.91 18.12 18.47 135,333 -0.28(-1.49%)
Mar 18, 2015 18.75 18.99 18.62 18.75 183,312 +0.09(+0.48%)
Mar 17, 2015 18.06 18.93 17.64 18.66 120,865 +0.68(+3.78%)
Mar 16, 2015 17.15 18.00 17.15 17.98 116,734 +0.98(+5.76%)
Mar 13, 2015 17.23 17.25 16.93 17.00 37,231 -0.31(-1.79%)
Mar 12, 2015 17.58 17.91 17.08 17.31 130,233 -0.13(-0.75%)
Mar 11, 2015 17.60 18.35 17.57 17.44 209,429 -0.08(-0.46%)
Mar 10, 2015 18.59 18.59 17.03 17.52 185,875 -1.23(-6.56%)
Mar 09, 2015 17.92 18.75 17.54 18.75 310,582 +0.90(+5.04%)
Mar 06, 2015 17.43 17.95 16.90 17.85 182,749 +0.37(+2.12%)
Mar 05, 2015 17.83 18.33 17.39 17.48 184,281 +0.12(+0.69%)
Mar 04, 2015 17.59 17.59 17.28 17.36 62,860 -0.23(-1.31%)
Mar 03, 2015 18.15 18.20 17.50 17.59 299,064 -0.49(-2.71%)
Mar 02, 2015 18.35 18.64 17.98 18.08 170,484 -0.35(-1.90%)
Feb 27, 2015 18.79 19.30 17.50 18.43 432,512 -0.32(-1.71%)
Feb 26, 2015 17.78 19.49 17.60 18.75 179,189 +0.89(+4.98%)
Feb 25, 2015 17.61 17.99 17.10 17.86 54,416 +0.33(+1.88%)
Feb 24, 2015 17.05 17.53 16.65 17.53 129,177 +0.45(+2.63%)
Feb 23, 2015 16.07 17.25 16.07 17.08 404,854 +0.93(+5.76%)
Feb 20, 2015 16.21 16.42 16.00 16.15 50,413 +0.03(+0.19%)
Feb 19, 2015 16.50 17.28 16.02 16.12 318,703 -0.31(-1.89%)
Feb 18, 2015 16.47 16.66 16.30 16.43 81,648 +0.01(+0.06%)
Feb 17, 2015 16.86 17.03 16.30 16.42 177,909 -0.36(-2.15%)
Feb 13, 2015 17.39 16.78 16.78 16.78 91,800 -0.12(-0.71%)
Feb 12, 2015 16.99 17.28 16.75 16.90 103,365 +0.01(+0.06%)
Feb 11, 2015 16.79 17.09 16.76 16.89 117,665 +0.12(+0.72%)
Feb 10, 2015 16.80 16.88 16.61 16.77 125,782 -0.02(-0.12%)
Feb 09, 2015 16.71 16.88 16.53 16.79 106,089 +0.10(+0.60%)
Feb 06, 2015 16.43 17.09 16.35 16.69 239,353 +0.39(+2.39%)
Feb 05, 2015 16.24 16.59 16.05 16.30 262,564 +0.45(+2.84%)
Feb 04, 2015 15.36 16.49 15.08 15.85 207,081 +0.39(+2.52%)
Feb 03, 2015 15.29 15.82 15.22 15.46 201,765 +0.26(+1.71%)
Feb 02, 2015 15.29 15.29 14.90 15.20 114,075 -0.09(-0.59%)
Jan 30, 2015 14.90 15.96 14.45 15.29 284,524 +0.26(+1.73%)
Jan 29, 2015 15.38 15.72 14.64 15.03 261,765 +0.47(+3.23%)
Jan 28, 2015 13.85 14.89 13.85 14.56 407,389 +0.67(+4.82%)
Jan 27, 2015 13.56 13.98 13.52 13.89 270,497 +0.13(+0.94%)
Jan 26, 2015 13.42 13.97 13.42 13.76 712,702 +0.29(+2.15%)
Jan 23, 2015 13.52 13.68 13.29 13.47 222,852 -0.08(-0.59%)
Jan 22, 2015 13.65 14.09 13.11 13.55 328,673 -0.03(-0.22%)
Jan 21, 2015 14.15 14.42 13.48 13.58 418,279 -0.64(-4.50%)
Jan 20, 2015 14.50 15.01 13.97 14.22 379,810 -0.10(-0.70%)
Jan 16, 2015 14.91 15.21 14.20 14.32 302,904 -0.59(-3.96%)
Jan 15, 2015 15.90 16.23 14.85 14.91 235,351 -0.87(-5.51%)
Jan 14, 2015 16.08 16.20 15.75 15.78 146,355 -0.38(-2.35%)
Jan 13, 2015 16.90 16.90 15.50 16.16 155,932 -0.80(-4.72%)
Jan 12, 2015 17.07 17.24 16.51 16.96 233,975 +0.00(+0.00%)
Jan 09, 2015 16.52 17.39 16.44 16.96 288,034 +0.36(+2.17%)
Jan 08, 2015 15.72 16.85 15.56 16.60 165,974 +0.91(+5.80%)
Jan 07, 2015 15.02 16.25 15.02 15.69 247,639 +0.83(+5.59%)
Jan 06, 2015 15.58 15.97 14.84 14.86 226,769 -0.42(-2.75%)
Jan 05, 2015 16.90 16.90 15.00 15.28 248,431 -1.22(-7.39%)
Jan 02, 2015 17.12 17.40 16.15 16.50 317,131 -0.56(-3.28%)
Dec 31, 2014 17.47 17.06 17.06 17.06 260,200 -0.31(-1.78%)
Dec 30, 2014 15.94 17.37 15.30 17.37 298,375 +1.38(+8.63%)
Dec 29, 2014 15.25 16.23 15.00 15.99 444,504 +0.70(+4.58%)
Dec 26, 2014 15.03 15.35 14.31 15.29 201,537 -0.01(-0.07%)
Dec 24, 2014 14.36 15.30 15.30 15.30 168,800 +1.07(+7.52%)
Dec 23, 2014 14.50 14.66 13.30 14.23 738,665 -0.14(-0.97%)
Dec 22, 2014 15.09 15.20 14.00 14.37 811,044 -0.64(-4.26%)
Dec 19, 2014 16.06 16.18 14.61 15.01 2,839,855 -1.21(-7.46%)
Dec 18, 2014 16.69 16.92 16.17 16.22 575,452 -0.23(-1.40%)
Dec 17, 2014 17.06 18.02 15.80 16.45 593,109 -0.50(-2.95%)
Dec 16, 2014 16.58 17.30 16.58 16.95 725,685 +0.02(+0.12%)
Dec 15, 2014 16.88 17.58 16.75 16.93 892,127 -0.21(-1.23%)
Dec 12, 2014 17.86 18.00 16.89 17.14 737,958 -0.88(-4.88%)
Dec 11, 2014 18.65 18.90 17.57 18.02 1,070,629 -0.50(-2.70%)
Dec 10, 2014 16.50 18.82 16.40 18.52 1,673,599 +1.04(+5.95%)
Dec 09, 2014 17.50 17.59 16.89 17.48 902,920 +0.11(+0.63%)
Dec 08, 2014 16.60 18.48 16.52 17.37 1,120,520 +0.49(+2.90%)
Dec 05, 2014 17.03 17.26 16.56 16.88 1,117,433 -0.12(-0.71%)
Dec 04, 2014 17.24 17.76 16.53 17.00 1,017,461 -0.18(-1.05%)
Dec 03, 2014 17.53 17.71 17.00 17.18 383,643 -0.05(-0.29%)
Dec 02, 2014 17.00 17.95 16.77 17.23 1,310,700 +0.50(+2.99%)
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.