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

Exact Sciences Cor (NQ: EXAS )

53.51 -0.64 (-1.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2017 18.12 19.02 17.88 18.95 2,180,964 +0.87(+4.81%)
Jan 30, 2017 18.35 18.35 17.82 18.08 1,707,747 -0.27(-1.47%)
Jan 27, 2017 17.76 18.37 17.70 18.35 1,638,467 +0.67(+3.79%)
Jan 26, 2017 17.21 17.85 17.01 17.68 2,433,152 +0.50(+2.91%)
Jan 25, 2017 17.60 17.87 16.95 17.18 1,733,548 -0.36(-2.02%)
Jan 24, 2017 17.76 18.09 17.26 17.54 2,297,043 +0.04(+0.20%)
Jan 23, 2017 18.08 18.18 17.36 17.50 2,985,509 -0.59(-3.26%)
Jan 20, 2017 18.45 18.83 17.94 18.09 2,397,619 -0.33(-1.79%)
Jan 19, 2017 18.95 19.39 18.41 18.42 2,393,620 -0.50(-2.64%)
Jan 18, 2017 18.72 19.20 18.57 18.92 1,902,106 +0.35(+1.88%)
Jan 17, 2017 19.00 19.04 18.40 18.57 2,454,447 -0.47(-2.47%)
Jan 13, 2017 19.04 19.04 19.04 0 -0.03(-0.16%)
Jan 12, 2017 18.47 19.39 18.15 19.07 3,816,813 +0.41(+2.20%)
Jan 11, 2017 17.61 18.77 17.13 18.66 6,058,465 +1.09(+6.20%)
Jan 10, 2017 18.08 18.22 17.15 17.57 3,268,958 -0.41(-2.28%)
Jan 09, 2017 17.55 18.52 17.10 17.98 10,703,798 +2.88(+19.07%)
Jan 06, 2017 15.14 15.34 14.93 15.10 2,527,607 -0.08(-0.53%)
Jan 05, 2017 15.75 15.89 14.60 15.18 3,436,572 +0.23(+1.54%)
Jan 04, 2017 13.55 15.12 13.42 14.95 3,553,235 +1.54(+11.48%)
Jan 03, 2017 13.61 13.66 13.08 13.41 1,845,459 +0.05(+0.37%)
Dec 30, 2016 13.36 13.36 13.36 0 -0.17(-1.26%)
Dec 29, 2016 13.83 13.93 13.45 13.53 1,097,552 -0.22(-1.60%)
Dec 28, 2016 13.90 13.99 13.52 13.75 1,149,218 -0.24(-1.72%)
Dec 27, 2016 14.26 14.56 13.97 13.99 1,217,862 -0.18(-1.27%)
Dec 23, 2016 14.17 14.17 14.17 0 +0.79(+5.90%)
Dec 22, 2016 13.77 13.85 13.27 13.38 1,432,400 -0.42(-3.04%)
Dec 21, 2016 14.01 14.34 13.80 13.80 1,315,114 -0.16(-1.15%)
Dec 20, 2016 14.07 14.26 13.79 13.96 1,560,340 -0.05(-0.36%)
Dec 19, 2016 14.35 14.45 13.82 14.01 2,144,858 -0.33(-2.30%)
Dec 16, 2016 14.25 14.78 14.23 14.34 3,541,151 +0.21(+1.49%)
Dec 15, 2016 13.89 14.40 13.86 14.13 3,293,905 +0.50(+3.67%)
Dec 14, 2016 13.80 14.05 13.47 13.63 2,108,064 -0.25(-1.80%)
Dec 13, 2016 13.85 14.06 13.69 13.88 1,780,514 +0.00(+0.00%)
Dec 12, 2016 14.42 14.54 13.87 13.88 1,914,128 -0.51(-3.54%)
Dec 09, 2016 14.60 14.92 14.20 14.39 1,497,353 -0.15(-1.03%)
Dec 08, 2016 14.33 14.60 14.06 14.54 1,341,011 +0.23(+1.61%)
Dec 07, 2016 14.42 14.55 13.80 14.31 1,962,041 -0.31(-2.12%)
Dec 06, 2016 13.87 14.67 13.68 14.62 2,321,277 +0.72(+5.18%)
Dec 05, 2016 14.00 14.32 13.71 13.90 2,064,595 -0.08(-0.57%)
Dec 02, 2016 13.66 14.15 13.35 13.98 1,818,806 +0.34(+2.49%)
Dec 01, 2016 14.85 14.86 13.64 13.64 2,897,341 -1.13(-7.65%)
Nov 30, 2016 15.22 15.30 14.55 14.77 1,707,077 -0.39(-2.57%)
Nov 29, 2016 15.12 15.45 14.98 15.16 1,766,490 -0.03(-0.20%)
Nov 28, 2016 15.84 15.84 15.13 15.19 1,673,857 -0.62(-3.92%)
Nov 25, 2016 15.47 15.85 15.28 15.81 813,346 +0.45(+2.93%)
Nov 23, 2016 15.36 15.36 15.36 0 +0.57(+3.85%)
Nov 22, 2016 15.17 15.85 14.73 14.79 2,517,831 -0.26(-1.73%)
Nov 21, 2016 14.40 15.05 14.36 15.05 2,613,983 +0.54(+3.72%)
Nov 18, 2016 14.62 14.90 14.11 14.51 3,305,673 -0.11(-0.75%)
Nov 17, 2016 14.85 15.40 14.40 14.62 4,000,387 -0.01(-0.07%)
Nov 16, 2016 17.20 17.29 14.55 14.63 8,264,693 -2.78(-15.97%)
Nov 15, 2016 17.49 17.56 17.13 17.41 2,615,599 -0.19(-1.08%)
Nov 14, 2016 17.88 17.98 17.06 17.60 2,493,256 -0.08(-0.45%)
Nov 11, 2016 17.21 18.03 16.76 17.68 2,823,743 +0.48(+2.79%)
Nov 10, 2016 17.36 17.77 16.81 17.20 2,197,427 +0.26(+1.53%)
Nov 09, 2016 16.92 18.72 16.43 16.94 5,751,956 -0.16(-0.94%)
Nov 08, 2016 16.33 17.21 16.12 17.10 2,223,498 +0.69(+4.20%)
Nov 07, 2016 15.92 16.45 15.60 16.41 2,582,019 +0.88(+5.67%)
Nov 04, 2016 15.61 15.96 15.44 15.53 2,167,966 -0.02(-0.13%)
Nov 03, 2016 15.71 15.94 15.45 15.55 1,921,103 -0.15(-0.96%)
Nov 02, 2016 15.78 15.99 15.55 15.70 1,749,373 -0.11(-0.70%)
Nov 01, 2016 15.62 15.85 15.34 15.81 1,714,573 +0.23(+1.48%)
Oct 31, 2016 15.49 15.71 15.01 15.58 1,672,464 +0.10(+0.65%)
Oct 28, 2016 15.22 16.18 15.06 15.48 2,862,534 +0.21(+1.38%)
Oct 27, 2016 17.01 17.20 15.20 15.27 4,256,399 -1.46(-8.73%)
Oct 26, 2016 18.69 18.89 16.26 16.73 10,487,065 -2.86(-14.60%)
Oct 25, 2016 20.02 20.12 19.32 19.59 2,766,265 -0.53(-2.63%)
Oct 24, 2016 19.81 20.18 19.65 20.12 1,822,595 +0.30(+1.51%)
Oct 21, 2016 19.80 20.13 19.65 19.82 1,871,465 -0.32(-1.61%)
Oct 20, 2016 19.44 20.40 19.44 20.14 1,829,559 +0.70(+3.63%)
Oct 19, 2016 19.75 19.80 18.98 19.44 1,599,696 -0.31(-1.57%)
Oct 18, 2016 20.00 20.32 19.68 19.75 1,984,720 +0.02(+0.10%)
Oct 17, 2016 18.72 19.79 18.58 19.73 3,105,908 +1.40(+7.64%)
Oct 14, 2016 18.63 18.99 18.14 18.33 2,226,567 -0.21(-1.13%)
Oct 13, 2016 18.09 18.70 18.07 18.54 1,121,773 +0.06(+0.32%)
Oct 12, 2016 19.20 19.22 18.46 18.48 1,646,050 -0.76(-3.95%)
Oct 11, 2016 19.61 19.84 19.08 19.24 1,443,549 -0.59(-2.98%)
Oct 10, 2016 19.42 19.90 19.32 19.83 1,218,176 +0.55(+2.85%)
Oct 07, 2016 19.25 19.59 18.93 19.28 1,261,227 +0.06(+0.31%)
Oct 06, 2016 18.67 19.55 18.33 19.22 2,031,479 +0.39(+2.07%)
Oct 05, 2016 18.93 19.14 18.76 18.83 1,296,760 +0.02(+0.11%)
Oct 04, 2016 19.17 19.78 18.64 18.81 2,419,824 -0.04(-0.21%)
Oct 03, 2016 18.32 19.53 17.82 18.85 5,548,562 +0.28(+1.51%)
Sep 30, 2016 17.79 18.70 17.69 18.57 2,742,779 +0.89(+5.03%)
Sep 29, 2016 18.75 19.01 17.60 17.68 4,160,249 -1.22(-6.46%)
Sep 28, 2016 19.32 19.56 18.69 18.90 2,235,602 -0.44(-2.28%)
Sep 27, 2016 19.46 19.90 19.16 19.34 2,201,914 -0.10(-0.51%)
Sep 26, 2016 20.00 20.13 19.38 19.44 2,395,833 -0.72(-3.57%)
Sep 23, 2016 21.34 21.37 19.21 20.16 3,543,565 -1.29(-6.01%)
Sep 22, 2016 21.68 22.21 21.42 21.45 2,174,039 -0.01(-0.05%)
Sep 21, 2016 21.09 21.56 20.55 21.46 2,378,636 +0.56(+2.68%)
Sep 20, 2016 20.42 21.30 20.42 20.90 2,507,800 +0.59(+2.90%)
Sep 19, 2016 19.56 20.49 19.33 20.31 2,455,012 +0.91(+4.69%)
Sep 16, 2016 19.00 19.77 18.99 19.40 3,903,507 +0.14(+0.73%)
Sep 15, 2016 18.77 19.36 18.62 19.26 1,673,764 +0.43(+2.28%)
Sep 14, 2016 18.76 18.95 18.49 18.83 2,749,894 +0.12(+0.64%)
Sep 13, 2016 18.85 19.04 18.45 18.71 2,299,777 -0.36(-1.89%)
Sep 12, 2016 18.17 19.08 17.61 19.07 3,094,583 +0.24(+1.27%)
Sep 09, 2016 19.46 19.63 18.79 18.83 2,077,323 -0.91(-4.61%)
Sep 08, 2016 19.47 19.95 19.14 19.74 1,526,532 +0.31(+1.60%)
Sep 07, 2016 19.08 20.05 19.08 19.43 2,605,594 +0.41(+2.16%)
Sep 06, 2016 18.84 19.43 18.69 19.02 2,098,017 +0.38(+2.04%)
Sep 02, 2016 18.18 18.64 18.64 18.64 2,207,500 +0.45(+2.45%)
Sep 01, 2016 18.85 18.85 17.87 18.20 2,586,072 -0.27(-1.49%)
Aug 31, 2016 18.94 18.94 18.24 18.47 3,044,187 -0.46(-2.43%)
Aug 30, 2016 19.53 19.80 18.78 18.93 1,691,991 -0.57(-2.92%)
Aug 29, 2016 19.23 19.78 19.17 19.50 1,567,578 +0.31(+1.62%)
Aug 26, 2016 18.77 19.42 18.72 19.19 1,931,293 +0.14(+0.73%)
Aug 25, 2016 19.00 19.55 18.53 19.05 2,723,437 +0.08(+0.42%)
Aug 24, 2016 20.34 20.41 18.58 18.97 4,337,278 -1.46(-7.15%)
Aug 23, 2016 20.83 21.05 20.31 20.43 2,205,862 -0.37(-1.78%)
Aug 22, 2016 20.61 20.83 20.13 20.80 1,971,933 +0.14(+0.68%)
Aug 19, 2016 21.00 21.03 20.45 20.66 1,781,902 -0.23(-1.10%)
Aug 18, 2016 20.16 20.98 20.04 20.89 2,131,908 +0.75(+3.72%)
Aug 17, 2016 20.32 20.49 19.92 20.14 2,692,640 -0.09(-0.44%)
Aug 16, 2016 21.21 21.37 19.30 20.23 5,231,961 -1.26(-5.86%)
Aug 15, 2016 21.93 22.80 21.48 21.49 5,246,626 +0.30(+1.42%)
Aug 12, 2016 20.80 21.39 20.46 21.19 4,595,142 +0.35(+1.68%)
Aug 11, 2016 19.55 21.00 19.45 20.84 5,179,926 +1.39(+7.15%)
Aug 10, 2016 19.23 19.71 18.73 19.45 5,479,288 +0.14(+0.73%)
Aug 09, 2016 19.55 19.55 19.10 19.31 2,431,447 -0.08(-0.41%)
Aug 08, 2016 19.31 19.54 18.71 19.39 3,930,459 +0.14(+0.73%)
Aug 05, 2016 19.21 19.64 19.06 19.25 4,589,999 +0.25(+1.32%)
Aug 04, 2016 18.28 19.09 18.28 19.00 4,425,251 +0.71(+3.88%)
Aug 03, 2016 17.70 18.35 17.51 18.29 3,271,945 +0.54(+3.04%)
Aug 02, 2016 18.23 18.24 17.17 17.75 4,009,877 -0.36(-1.99%)
Aug 01, 2016 17.57 18.79 17.46 18.11 7,265,517 +0.73(+4.20%)
Jul 29, 2016 17.31 17.64 16.84 17.38 4,515,159 +0.06(+0.35%)
Jul 28, 2016 16.00 17.50 15.95 17.32 19,218,152 +0.50(+2.97%)
Jul 27, 2016 16.65 16.90 15.46 16.82 10,999,879 +0.61(+3.76%)
Jul 26, 2016 14.66 17.47 14.57 16.21 29,840,900 +3.75(+30.10%)
Jul 25, 2016 12.50 12.66 11.96 12.46 3,897,106 -0.02(-0.16%)
Jul 22, 2016 12.15 12.56 11.98 12.48 2,597,270 +0.34(+2.76%)
Jul 21, 2016 12.59 12.75 11.99 12.14 3,762,719 -0.46(-3.69%)
Jul 20, 2016 12.75 13.06 12.47 12.61 3,550,504 -0.12(-0.94%)
Jul 19, 2016 12.80 13.40 12.61 12.73 2,074,954 -0.06(-0.47%)
Jul 18, 2016 13.08 13.11 12.63 12.79 2,259,197 -0.23(-1.77%)
Jul 15, 2016 12.89 13.10 12.59 13.02 2,403,880 +0.21(+1.64%)
Jul 14, 2016 13.20 13.28 12.51 12.81 2,707,988 -0.29(-2.21%)
Jul 13, 2016 13.74 14.24 13.06 13.10 5,891,226 -0.35(-2.60%)
Jul 12, 2016 12.66 13.68 12.36 13.45 7,850,214 +0.85(+6.75%)
Jul 11, 2016 12.73 12.83 12.19 12.60 2,447,602 +0.17(+1.37%)
Jul 08, 2016 12.21 12.71 12.11 12.43 3,490,776 +0.23(+1.89%)
Jul 07, 2016 12.50 12.94 12.03 12.20 5,335,960 +0.34(+2.87%)
Jul 05, 2016 12.10 12.19 11.48 11.86 4,484,943 -0.45(-3.66%)
Jul 01, 2016 12.29 12.31 12.31 12.31 5,119,000 +0.06(+0.49%)
Jun 30, 2016 11.25 13.20 11.25 12.25 10,531,313 +0.96(+8.50%)
Jun 29, 2016 11.31 11.38 10.95 11.29 2,787,925 +0.09(+0.80%)
Jun 28, 2016 11.14 11.46 10.95 11.20 4,535,880 +0.44(+4.09%)
Jun 27, 2016 11.50 11.86 10.54 10.76 6,047,943 -0.78(-6.76%)
Jun 24, 2016 10.54 11.64 10.46 11.54 7,038,711 +0.45(+4.06%)
Jun 23, 2016 10.50 11.23 10.27 11.09 6,063,354 +0.74(+7.15%)
Jun 22, 2016 10.05 10.75 10.03 10.35 5,714,051 +0.36(+3.60%)
Jun 21, 2016 10.84 10.91 9.910 9.990 6,374,925 -0.85(-7.84%)
Jun 20, 2016 11.19 11.49 10.68 10.84 6,864,274 -0.13(-1.19%)
Jun 17, 2016 10.90 11.28 10.39 10.97 15,917,974 -0.28(-2.49%)
Jun 16, 2016 10.03 11.42 9.730 11.25 36,624,104 +1.92(+20.58%)
Jun 15, 2016 11.02 11.24 8.830 9.330 39,292,416 -0.06(-0.64%)
Jun 14, 2016 7.040 9.730 7.020 9.390 22,283,888 +2.35(+33.38%)
Jun 13, 2016 6.990 7.200 6.940 7.040 1,355,582 +0.05(+0.72%)
Jun 10, 2016 7.120 7.120 6.900 6.990 1,226,154 -0.17(-2.37%)
Jun 09, 2016 7.310 7.490 7.120 7.160 1,441,466 -0.24(-3.24%)
Jun 08, 2016 7.200 7.420 7.150 7.400 1,394,634 +0.24(+3.35%)
Jun 07, 2016 7.400 7.630 7.160 7.160 1,999,376 -0.27(-3.63%)
Jun 06, 2016 6.910 7.470 6.780 7.430 1,861,533 +0.54(+7.84%)
Jun 03, 2016 6.910 6.985 6.740 6.890 1,651,981 +0.01(+0.15%)
Jun 02, 2016 6.630 6.935 6.580 6.880 1,759,433 +0.20(+2.99%)
Jun 01, 2016 6.780 6.790 6.450 6.680 1,479,483 +0.04(+0.60%)
May 31, 2016 6.520 6.670 6.390 6.640 2,176,038 +0.14(+2.15%)
May 27, 2016 5.950 6.500 6.500 6.500 1,702,200 +0.55(+9.24%)
May 26, 2016 6.130 6.170 5.940 5.950 852,144 -0.17(-2.78%)
May 25, 2016 6.260 6.400 6.030 6.120 1,711,308 -0.10(-1.61%)
May 24, 2016 5.720 6.225 5.720 6.220 2,791,364 +0.58(+10.28%)
May 23, 2016 5.570 5.700 5.530 5.640 814,941 +0.07(+1.26%)
May 20, 2016 5.500 5.620 5.430 5.570 720,520 +0.11(+2.01%)
May 19, 2016 5.450 5.570 5.360 5.460 767,209 -0.02(-0.36%)
May 18, 2016 5.500 5.580 5.400 5.480 811,990 -0.04(-0.72%)
May 17, 2016 5.520 5.710 5.440 5.520 1,187,075 -0.04(-0.72%)
May 16, 2016 5.740 5.800 5.530 5.560 1,047,289 -0.12(-2.11%)
May 13, 2016 5.460 5.680 5.410 5.680 1,297,767 +0.22(+4.03%)
May 12, 2016 5.730 5.750 5.436 5.460 1,204,276 -0.23(-4.04%)
May 11, 2016 5.920 6.050 5.690 5.690 1,157,192 -0.27(-4.53%)
May 10, 2016 5.980 6.030 5.760 5.960 1,209,186 +0.03(+0.51%)
May 09, 2016 5.930 6.185 5.900 5.930 1,448,521 +0.01(+0.17%)
May 06, 2016 5.840 6.130 5.780 5.920 1,140,703 +0.04(+0.68%)
May 05, 2016 5.880 5.990 5.730 5.880 1,100,409 +0.07(+1.20%)
May 04, 2016 6.100 6.260 5.690 5.810 3,273,634 -0.54(-8.50%)
May 03, 2016 7.210 7.230 6.330 6.350 4,617,712 -0.64(-9.16%)
May 02, 2016 7.030 7.110 6.880 6.990 1,426,274 -0.03(-0.43%)
Apr 29, 2016 7.100 7.280 6.850 7.020 1,551,455 -0.11(-1.54%)
Apr 28, 2016 7.360 7.560 7.070 7.130 1,121,873 -0.25(-3.39%)
Apr 27, 2016 7.280 7.460 7.200 7.380 1,120,470 +0.08(+1.10%)
Apr 26, 2016 7.500 7.555 7.104 7.300 1,218,259 -0.11(-1.48%)
Apr 25, 2016 7.840 7.955 7.380 7.410 1,576,422 -0.45(-5.73%)
Apr 22, 2016 7.830 7.980 7.710 7.860 970,629 +0.04(+0.51%)
Apr 21, 2016 7.550 8.040 7.515 7.820 1,704,524 +0.22(+2.89%)
Apr 20, 2016 7.520 7.705 7.426 7.600 1,870,373 +0.11(+1.47%)
Apr 19, 2016 7.800 8.458 7.170 7.490 4,203,325 -0.31(-3.97%)
Apr 18, 2016 7.410 8.250 7.300 7.800 2,576,891 +0.44(+5.98%)
Apr 15, 2016 7.430 7.520 7.300 7.360 815,228 -0.10(-1.34%)
Apr 14, 2016 7.420 7.640 7.390 7.460 1,019,900 +0.00(+0.00%)
Apr 13, 2016 7.220 7.473 6.880 7.460 2,646,951 +0.34(+4.78%)
Apr 12, 2016 6.790 7.230 6.680 7.120 1,355,251 +0.32(+4.71%)
Apr 11, 2016 7.030 7.240 6.770 6.800 1,309,346 -0.18(-2.58%)
Apr 08, 2016 7.340 7.434 6.940 6.980 1,545,004 -0.27(-3.72%)
Apr 07, 2016 7.350 7.510 7.130 7.250 3,213,543 -0.14(-1.89%)
Apr 06, 2016 7.200 7.520 7.170 7.390 2,289,324 +0.23(+3.21%)
Apr 05, 2016 7.010 7.300 6.950 7.160 2,169,928 +0.08(+1.13%)
Apr 04, 2016 6.970 7.360 6.940 7.080 2,002,796 +0.12(+1.72%)
Apr 01, 2016 6.640 6.980 6.570 6.960 1,530,010 +0.22(+3.26%)
Mar 31, 2016 6.480 6.825 6.410 6.740 1,595,232 +0.27(+4.17%)
Mar 30, 2016 6.410 6.630 6.395 6.470 1,597,653 +0.10(+1.57%)
Mar 29, 2016 6.150 6.400 5.980 6.370 1,654,569 +0.19(+3.07%)
Mar 28, 2016 6.170 6.330 6.060 6.180 1,029,744 +0.02(+0.32%)
Mar 24, 2016 6.000 6.160 6.160 6.160 1,096,300 +0.07(+1.15%)
Mar 23, 2016 6.260 6.460 6.090 6.090 1,506,249 -0.14(-2.25%)
Mar 22, 2016 6.350 6.470 6.210 6.230 1,590,829 -0.07(-1.11%)
Mar 21, 2016 6.260 6.450 6.180 6.300 1,248,695 +0.02(+0.32%)
Mar 18, 2016 6.250 6.540 6.060 6.280 5,081,833 +0.08(+1.29%)
Mar 17, 2016 6.000 6.340 5.785 6.200 1,916,300 +0.19(+3.16%)
Mar 16, 2016 6.140 6.250 5.840 6.010 1,554,330 -0.15(-2.44%)
Mar 15, 2016 6.380 6.390 6.020 6.160 1,707,815 -0.30(-4.64%)
Mar 14, 2016 6.320 6.610 6.290 6.460 1,440,981 +0.11(+1.73%)
Mar 11, 2016 6.000 6.360 5.870 6.350 1,452,763 +0.42(+7.08%)
Mar 10, 2016 6.190 6.390 5.760 5.930 1,611,186 -0.26(-4.20%)
Mar 09, 2016 6.400 6.540 6.110 6.190 1,834,947 -0.16(-2.52%)
Mar 08, 2016 6.700 6.710 6.310 6.350 2,681,475 -0.36(-5.37%)
Mar 07, 2016 5.940 6.775 5.850 6.710 3,929,905 +0.76(+12.77%)
Mar 04, 2016 5.630 6.240 5.530 5.950 4,391,924 +0.42(+7.59%)
Mar 03, 2016 5.410 5.730 5.240 5.530 3,964,508 +0.13(+2.41%)
Mar 02, 2016 4.980 5.480 4.930 5.400 5,391,097 +0.46(+9.31%)
Mar 01, 2016 5.050 5.180 4.670 4.940 6,007,441 -0.09(-1.79%)
Feb 29, 2016 5.740 5.740 5.020 5.030 3,276,910 -0.67(-11.75%)
Feb 26, 2016 5.810 5.878 5.650 5.700 2,370,097 -0.10(-1.72%)
Feb 25, 2016 5.600 5.830 5.220 5.800 4,792,922 -0.07(-1.19%)
Feb 24, 2016 6.590 6.850 5.780 5.870 5,769,209 -0.54(-8.42%)
Feb 23, 2016 6.450 6.510 6.280 6.410 1,946,238 -0.06(-0.93%)
Feb 22, 2016 6.400 6.490 6.210 6.470 1,594,647 +0.22(+3.52%)
Feb 19, 2016 6.030 6.260 5.830 6.250 1,185,110 +0.21(+3.48%)
Feb 18, 2016 6.590 6.690 6.010 6.040 1,372,068 -0.57(-8.62%)
Feb 17, 2016 6.140 6.620 6.140 6.610 1,655,057 +0.47(+7.65%)
Feb 16, 2016 5.960 6.180 5.900 6.140 1,063,061 +0.27(+4.60%)
Feb 12, 2016 5.910 5.870 5.870 5.870 1,212,900 +0.03(+0.51%)
Feb 11, 2016 5.450 5.960 5.370 5.840 1,707,761 +0.27(+4.85%)
Feb 10, 2016 5.680 5.900 5.520 5.570 1,385,204 -0.02(-0.36%)
Feb 09, 2016 5.910 6.224 5.540 5.590 2,434,980 -0.41(-6.83%)
Feb 08, 2016 6.200 6.460 5.840 6.000 1,919,527 -0.28(-4.46%)
Feb 05, 2016 6.560 6.750 6.240 6.280 1,530,822 -0.35(-5.28%)
Feb 04, 2016 6.370 6.850 6.320 6.630 1,264,095 +0.19(+2.95%)
Feb 03, 2016 6.260 6.480 5.950 6.440 1,293,291 +0.21(+3.37%)
Feb 02, 2016 6.360 6.478 6.190 6.230 1,502,410 -0.25(-3.86%)
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.