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

Halozyme Therapeutic (NQ: HALO )

38.57 +0.11 (+0.29%)
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 (%)
Apr 28, 2017 14.03 14.04 13.69 13.94 624,851 -0.05(-0.36%)
Apr 27, 2017 13.90 14.01 13.73 13.99 592,720 +0.11(+0.79%)
Apr 26, 2017 13.99 14.09 13.86 13.88 973,612 -0.08(-0.57%)
Apr 25, 2017 13.55 14.09 13.51 13.96 791,848 +0.57(+4.26%)
Apr 24, 2017 13.44 13.53 13.30 13.39 690,708 +0.11(+0.79%)
Apr 21, 2017 13.26 13.42 13.13 13.29 776,701 +0.04(+0.34%)
Apr 20, 2017 12.89 13.29 12.89 13.24 810,766 +0.42(+3.28%)
Apr 19, 2017 12.83 13.17 12.70 12.82 642,513 +0.09(+0.71%)
Apr 18, 2017 12.88 12.95 12.56 12.73 809,387 -0.17(-1.32%)
Apr 17, 2017 12.75 13.16 12.71 12.90 619,503 +0.09(+0.70%)
Apr 13, 2017 12.45 12.91 12.43 12.81 643,442 +0.32(+2.56%)
Apr 12, 2017 12.66 12.66 12.40 12.49 468,997 -0.11(-0.87%)
Apr 11, 2017 12.64 12.72 12.32 12.60 711,597 -0.07(-0.55%)
Apr 10, 2017 12.67 13.04 12.63 12.67 536,278 +0.03(+0.24%)
Apr 07, 2017 12.49 12.66 12.37 12.64 758,025 +0.11(+0.88%)
Apr 06, 2017 13.00 13.09 12.35 12.53 1,394,339 -0.37(-2.87%)
Apr 05, 2017 13.11 13.21 12.80 12.90 1,630,332 -0.18(-1.38%)
Apr 04, 2017 12.96 13.11 12.80 13.08 831,769 +0.09(+0.69%)
Apr 03, 2017 12.96 13.14 12.91 12.99 1,492,334 +0.03(+0.23%)
Mar 31, 2017 12.90 13.08 12.77 12.96 1,230,775 -0.07(-0.54%)
Mar 30, 2017 12.90 13.29 12.44 13.03 5,938,885 -1.26(-8.82%)
Mar 29, 2017 14.25 14.72 14.05 14.29 798,374 +0.08(+0.56%)
Mar 28, 2017 14.25 14.46 13.96 14.21 717,482 -0.06(-0.42%)
Mar 27, 2017 13.29 14.37 13.06 14.27 1,239,313 +0.74(+5.47%)
Mar 24, 2017 13.52 13.66 13.30 13.53 661,977 +0.07(+0.52%)
Mar 23, 2017 13.23 13.78 13.23 13.46 766,177 -0.03(-0.22%)
Mar 22, 2017 13.60 13.62 13.10 13.49 1,047,367 +0.20(+1.50%)
Mar 21, 2017 14.47 14.48 13.26 13.29 1,613,311 -1.12(-7.77%)
Mar 20, 2017 14.52 14.58 14.25 14.41 822,750 -0.13(-0.89%)
Mar 17, 2017 14.42 15.20 14.40 14.54 2,919,739 -0.14(-0.95%)
Mar 16, 2017 13.84 14.75 13.68 14.68 3,042,747 +0.82(+5.92%)
Mar 15, 2017 13.36 13.98 13.30 13.86 1,133,968 +0.55(+4.13%)
Mar 14, 2017 13.42 13.48 13.09 13.31 1,121,220 -0.20(-1.48%)
Mar 13, 2017 13.79 13.85 13.41 13.51 1,078,596 -0.26(-1.89%)
Mar 10, 2017 13.72 13.81 13.39 13.77 846,842 +0.12(+0.88%)
Mar 09, 2017 13.25 13.66 13.19 13.65 1,265,341 +0.44(+3.33%)
Mar 08, 2017 12.92 13.40 12.84 13.21 1,007,040 +0.37(+2.88%)
Mar 07, 2017 13.18 13.43 12.79 12.84 2,228,540 -0.62(-4.61%)
Mar 06, 2017 13.52 13.59 13.10 13.46 1,088,181 -0.13(-0.96%)
Mar 03, 2017 13.37 13.90 13.30 13.59 1,379,682 +0.23(+1.72%)
Mar 02, 2017 12.88 13.96 12.61 13.36 2,394,529 +0.46(+3.57%)
Mar 01, 2017 13.28 13.28 12.09 12.90 2,247,620 +0.08(+0.62%)
Feb 28, 2017 12.78 13.66 12.51 12.82 2,950,496 -0.05(-0.39%)
Feb 27, 2017 12.27 12.91 12.02 12.87 1,538,665 +0.60(+4.89%)
Feb 24, 2017 11.84 12.27 11.82 12.27 1,253,648 +0.23(+1.91%)
Feb 23, 2017 12.12 12.30 11.71 12.04 1,106,731 -0.03(-0.25%)
Feb 22, 2017 12.46 12.46 12.07 12.07 993,176 -0.44(-3.52%)
Feb 21, 2017 12.71 12.79 12.45 12.51 841,745 -0.10(-0.79%)
Feb 17, 2017 12.61 12.61 12.61 0 +0.05(+0.40%)
Feb 16, 2017 12.69 12.75 12.03 12.56 1,205,072 -0.10(-0.79%)
Feb 15, 2017 12.60 12.69 12.44 12.66 897,009 +0.06(+0.48%)
Feb 14, 2017 12.27 12.61 12.04 12.60 1,017,109 +0.29(+2.36%)
Feb 13, 2017 12.59 12.67 12.19 12.31 754,124 -0.16(-1.28%)
Feb 10, 2017 12.82 12.85 12.45 12.47 713,194 -0.30(-2.35%)
Feb 09, 2017 12.08 12.83 12.08 12.77 1,759,130 +0.67(+5.54%)
Feb 08, 2017 12.15 12.39 12.01 12.10 1,201,102 -0.13(-1.06%)
Feb 07, 2017 12.31 12.50 12.10 12.23 985,200 -0.06(-0.49%)
Feb 06, 2017 12.21 12.48 12.02 12.29 1,014,804 +0.03(+0.24%)
Feb 03, 2017 12.15 12.27 11.93 12.26 1,153,357 +0.28(+2.34%)
Feb 02, 2017 12.00 12.16 11.81 11.98 1,774,874 -0.01(-0.08%)
Feb 01, 2017 11.64 12.01 11.45 11.99 2,133,615 +0.44(+3.81%)
Jan 31, 2017 11.13 11.58 10.89 11.55 1,800,286 +0.32(+2.85%)
Jan 30, 2017 11.45 11.45 10.79 11.23 2,002,242 -0.28(-2.43%)
Jan 27, 2017 11.58 11.72 11.42 11.51 726,652 -0.11(-0.95%)
Jan 26, 2017 11.81 11.95 11.50 11.62 1,167,777 -0.16(-1.36%)
Jan 25, 2017 11.82 11.89 11.48 11.78 1,169,165 +0.10(+0.86%)
Jan 24, 2017 11.64 11.81 11.14 11.68 1,868,315 +0.09(+0.78%)
Jan 23, 2017 11.50 12.05 11.38 11.59 2,243,791 +0.09(+0.78%)
Jan 20, 2017 11.10 11.54 10.96 11.50 2,028,728 +0.42(+3.79%)
Jan 19, 2017 11.26 11.30 10.81 11.08 1,065,415 -0.19(-1.69%)
Jan 18, 2017 10.93 11.29 10.74 11.27 1,538,540 +0.38(+3.49%)
Jan 17, 2017 11.22 11.30 10.78 10.89 1,842,567 -0.50(-4.39%)
Jan 13, 2017 11.39 11.39 11.39 0 -0.47(-3.96%)
Jan 12, 2017 11.71 12.25 11.34 11.86 1,946,423 -0.05(-0.42%)
Jan 11, 2017 12.83 13.16 11.90 11.91 2,929,412 -0.98(-7.60%)
Jan 10, 2017 13.93 14.03 12.66 12.89 4,808,979 -1.35(-9.48%)
Jan 09, 2017 13.38 14.36 13.24 14.24 4,163,815 +0.86(+6.43%)
Jan 06, 2017 12.35 13.77 12.30 13.38 9,170,376 +0.77(+6.11%)
Jan 05, 2017 11.79 12.79 11.38 12.61 17,016,334 +1.92(+17.96%)
Jan 04, 2017 10.02 10.79 9.980 10.69 1,664,471 +0.70(+7.01%)
Jan 03, 2017 10.09 10.23 9.680 9.990 1,082,510 +0.11(+1.11%)
Dec 30, 2016 9.880 9.880 9.880 0 -0.06(-0.60%)
Dec 29, 2016 9.920 9.990 9.690 9.940 1,476,599 +0.03(+0.30%)
Dec 28, 2016 10.41 10.42 9.890 9.910 1,435,673 -0.40(-3.88%)
Dec 27, 2016 10.63 10.77 10.30 10.31 891,630 -0.25(-2.37%)
Dec 23, 2016 10.56 10.56 10.56 0 +0.34(+3.33%)
Dec 22, 2016 10.85 10.85 10.15 10.22 1,101,153 -0.56(-5.19%)
Dec 21, 2016 11.28 11.35 10.78 10.78 851,107 -0.53(-4.69%)
Dec 20, 2016 11.52 11.73 11.23 11.31 1,055,061 -0.03(-0.26%)
Dec 19, 2016 11.63 12.00 11.29 11.34 1,076,492 -0.32(-2.74%)
Dec 16, 2016 11.27 11.67 11.25 11.66 2,426,775 +0.41(+3.64%)
Dec 15, 2016 11.03 11.51 10.90 11.25 1,312,266 +0.27(+2.46%)
Dec 14, 2016 10.98 11.19 10.79 10.98 918,847 -0.03(-0.27%)
Dec 13, 2016 11.34 11.54 10.96 11.01 992,537 -0.25(-2.22%)
Dec 12, 2016 11.34 11.34 11.19 11.26 913,664 -0.27(-2.34%)
Dec 09, 2016 12.09 12.09 11.51 11.53 1,043,261 -0.10(-0.86%)
Dec 08, 2016 11.28 11.66 11.05 11.63 1,248,226 +0.32(+2.83%)
Dec 07, 2016 11.49 11.56 10.99 11.31 1,722,715 -0.57(-4.80%)
Dec 06, 2016 11.70 11.99 11.36 11.88 1,331,532 +0.06(+0.51%)
Dec 05, 2016 11.57 11.90 11.27 11.82 1,041,304 +0.45(+3.96%)
Dec 02, 2016 11.21 11.56 11.08 11.37 886,098 +0.14(+1.25%)
Dec 01, 2016 11.95 11.96 11.18 11.23 1,618,131 -0.58(-4.91%)
Nov 30, 2016 12.14 12.25 11.69 11.81 825,741 -0.26(-2.15%)
Nov 29, 2016 11.86 12.21 11.69 12.07 1,669,214 +0.21(+1.77%)
Nov 28, 2016 12.91 12.91 11.85 11.86 1,620,306 -1.13(-8.70%)
Nov 25, 2016 12.71 13.11 12.45 12.99 800,356 +0.34(+2.69%)
Nov 23, 2016 12.65 12.65 12.65 0 -0.01(-0.08%)
Nov 22, 2016 12.72 12.91 12.44 12.66 1,445,866 +0.02(+0.16%)
Nov 21, 2016 12.04 12.71 11.85 12.64 1,512,533 -0.19(-1.48%)
Nov 18, 2016 13.06 13.22 12.59 12.83 1,636,925 -0.15(-1.16%)
Nov 17, 2016 13.00 13.22 12.44 12.98 2,255,798 -0.01(-0.08%)
Nov 16, 2016 14.19 14.19 12.87 12.99 2,126,602 -1.24(-8.71%)
Nov 15, 2016 13.70 14.38 13.32 14.23 3,475,990 +0.40(+2.89%)
Nov 14, 2016 12.70 13.87 12.49 13.83 2,819,773 +1.25(+9.94%)
Nov 11, 2016 12.06 12.65 11.88 12.58 2,703,804 +0.43(+3.54%)
Nov 10, 2016 11.89 12.80 11.81 12.15 4,160,144 +0.73(+6.39%)
Nov 09, 2016 10.07 11.48 9.820 11.42 3,835,624 +1.76(+18.22%)
Nov 08, 2016 9.150 10.01 8.630 9.660 2,734,986 +0.79(+8.91%)
Nov 07, 2016 8.590 9.150 8.500 8.870 2,139,355 +0.41(+4.85%)
Nov 04, 2016 8.470 8.700 8.180 8.460 1,734,527 +0.00(+0.00%)
Nov 03, 2016 8.510 8.690 8.235 8.460 2,775,831 +0.14(+1.68%)
Nov 02, 2016 8.450 8.540 8.185 8.320 1,628,122 -0.14(-1.65%)
Nov 01, 2016 8.670 8.760 8.195 8.460 1,470,842 -0.17(-1.97%)
Oct 31, 2016 8.790 8.790 8.590 8.630 1,404,569 -0.13(-1.48%)
Oct 28, 2016 8.850 8.990 8.480 8.760 1,918,717 -0.14(-1.57%)
Oct 27, 2016 9.160 9.190 8.875 8.900 1,565,890 -0.12(-1.33%)
Oct 26, 2016 9.060 9.260 8.830 9.020 1,356,870 -0.04(-0.44%)
Oct 25, 2016 9.190 9.210 9.010 9.060 1,136,982 -0.13(-1.41%)
Oct 24, 2016 9.490 9.576 9.180 9.190 1,297,915 -0.21(-2.23%)
Oct 21, 2016 9.610 9.880 9.370 9.400 1,875,600 -0.20(-2.08%)
Oct 20, 2016 9.310 9.660 9.180 9.600 1,736,108 +0.29(+3.11%)
Oct 19, 2016 9.700 9.747 9.290 9.310 1,280,666 -0.39(-4.02%)
Oct 18, 2016 9.910 10.01 9.680 9.700 1,043,395 -0.01(-0.10%)
Oct 17, 2016 10.03 10.10 9.670 9.710 1,890,110 -0.35(-3.48%)
Oct 14, 2016 10.66 10.72 9.960 10.06 2,223,287 -0.45(-4.28%)
Oct 13, 2016 10.71 10.97 10.42 10.51 1,805,292 -0.37(-3.40%)
Oct 12, 2016 11.59 11.79 10.87 10.88 1,380,801 -0.70(-6.04%)
Oct 11, 2016 12.02 12.11 11.40 11.58 1,459,884 -0.59(-4.85%)
Oct 10, 2016 12.06 12.27 12.04 12.17 767,617 +0.25(+2.10%)
Oct 07, 2016 12.18 12.37 11.81 11.92 1,035,448 -0.20(-1.65%)
Oct 06, 2016 12.12 12.39 12.10 12.12 1,787,282 -0.19(-1.54%)
Oct 05, 2016 11.92 12.35 11.89 12.31 1,342,164 +0.45(+3.79%)
Oct 04, 2016 12.27 12.29 11.83 11.86 1,105,832 -0.38(-3.10%)
Oct 03, 2016 12.02 12.25 11.82 12.24 1,279,638 +0.16(+1.32%)
Sep 30, 2016 12.00 12.21 11.68 12.08 1,949,980 +0.18(+1.51%)
Sep 29, 2016 12.39 12.39 11.88 11.90 1,242,542 -0.51(-4.11%)
Sep 28, 2016 12.55 12.61 12.13 12.41 1,206,895 -0.10(-0.80%)
Sep 27, 2016 12.00 12.52 11.80 12.51 1,222,094 +0.53(+4.42%)
Sep 26, 2016 11.96 12.15 11.86 11.98 882,979 -0.11(-0.91%)
Sep 23, 2016 12.38 12.45 12.07 12.09 1,568,635 -0.31(-2.50%)
Sep 22, 2016 12.54 12.62 12.26 12.40 1,376,040 -0.03(-0.24%)
Sep 21, 2016 12.54 12.55 11.89 12.43 1,601,786 -0.07(-0.56%)
Sep 20, 2016 12.22 12.75 12.13 12.50 2,127,200 +0.42(+3.48%)
Sep 19, 2016 12.07 12.28 11.84 12.08 1,647,863 +0.10(+0.83%)
Sep 16, 2016 11.24 12.06 11.13 11.98 4,049,500 +0.88(+7.93%)
Sep 15, 2016 11.08 11.17 10.93 11.10 1,279,706 +0.05(+0.45%)
Sep 14, 2016 10.85 11.13 10.70 11.05 1,403,888 +0.29(+2.70%)
Sep 13, 2016 10.85 11.00 10.42 10.76 1,259,087 -0.22(-2.00%)
Sep 12, 2016 9.930 10.99 9.790 10.98 1,807,505 +0.92(+9.15%)
Sep 09, 2016 10.48 10.65 10.04 10.06 1,498,366 -0.66(-6.16%)
Sep 08, 2016 10.53 10.77 10.35 10.72 1,239,956 +0.14(+1.32%)
Sep 07, 2016 10.32 10.58 10.32 10.58 1,018,725 +0.28(+2.72%)
Sep 06, 2016 9.940 10.46 9.850 10.30 1,524,252 +0.45(+4.57%)
Sep 02, 2016 9.960 9.850 9.850 9.850 825,300 -0.12(-1.20%)
Sep 01, 2016 9.850 10.02 9.770 9.970 928,395 +0.17(+1.73%)
Aug 31, 2016 9.850 9.950 9.700 9.800 915,350 -0.08(-0.81%)
Aug 30, 2016 9.780 9.990 9.715 9.880 837,621 +0.08(+0.82%)
Aug 29, 2016 9.860 9.900 9.530 9.800 937,782 -0.02(-0.20%)
Aug 26, 2016 9.570 9.900 9.510 9.820 1,340,326 +0.27(+2.83%)
Aug 25, 2016 9.360 9.800 9.245 9.550 1,749,772 +0.13(+1.38%)
Aug 24, 2016 10.11 10.30 9.350 9.420 1,604,224 -0.68(-6.73%)
Aug 23, 2016 10.36 10.38 10.00 10.10 1,113,590 -0.20(-1.94%)
Aug 22, 2016 10.07 10.30 9.970 10.30 843,164 +0.32(+3.21%)
Aug 19, 2016 9.960 10.06 9.900 9.980 702,912 -0.02(-0.20%)
Aug 18, 2016 9.840 10.08 9.640 10.00 729,089 +0.15(+1.52%)
Aug 17, 2016 9.960 10.18 9.760 9.850 648,809 -0.11(-1.10%)
Aug 16, 2016 10.32 10.39 9.950 9.960 1,077,632 -0.45(-4.32%)
Aug 15, 2016 10.29 10.43 10.18 10.41 833,019 +0.16(+1.56%)
Aug 12, 2016 10.15 10.30 10.01 10.25 663,805 +0.09(+0.89%)
Aug 11, 2016 10.05 10.18 9.710 10.16 1,267,806 +0.11(+1.09%)
Aug 10, 2016 10.70 10.75 10.03 10.05 1,550,682 -0.35(-3.37%)
Aug 09, 2016 10.09 10.47 9.910 10.40 1,244,653 +0.31(+3.07%)
Aug 08, 2016 10.52 10.57 10.06 10.09 908,414 -0.40(-3.81%)
Aug 05, 2016 10.22 10.54 10.19 10.49 711,933 +0.30(+2.94%)
Aug 04, 2016 10.42 10.59 10.16 10.19 1,054,524 -0.20(-1.92%)
Aug 03, 2016 9.980 10.40 9.870 10.39 1,031,989 +0.36(+3.59%)
Aug 02, 2016 10.30 10.46 9.750 10.03 1,285,286 -0.27(-2.62%)
Aug 01, 2016 9.970 10.43 9.920 10.30 1,459,026 +0.36(+3.62%)
Jul 29, 2016 9.700 9.965 9.500 9.940 1,074,217 +0.17(+1.74%)
Jul 28, 2016 9.910 9.970 9.650 9.770 845,264 -0.16(-1.61%)
Jul 27, 2016 9.620 9.980 9.600 9.930 1,261,701 +0.41(+4.31%)
Jul 26, 2016 9.260 9.570 9.200 9.520 1,143,816 +0.23(+2.48%)
Jul 25, 2016 9.300 9.380 9.105 9.290 708,456 +0.05(+0.54%)
Jul 22, 2016 9.350 9.400 9.150 9.240 1,108,950 -0.11(-1.18%)
Jul 21, 2016 9.290 9.570 9.170 9.350 1,795,645 +0.06(+0.65%)
Jul 20, 2016 8.790 9.310 8.650 9.290 1,445,099 +0.58(+6.66%)
Jul 19, 2016 8.980 9.050 8.640 8.710 1,031,497 -0.28(-3.11%)
Jul 18, 2016 8.890 9.080 8.780 8.990 799,643 +0.12(+1.35%)
Jul 15, 2016 8.670 8.910 8.650 8.870 1,043,074 +0.23(+2.66%)
Jul 14, 2016 8.690 8.800 8.530 8.640 1,014,379 +0.09(+1.05%)
Jul 13, 2016 9.210 9.230 8.490 8.550 1,579,622 -0.56(-6.15%)
Jul 12, 2016 9.220 9.330 9.020 9.110 1,373,339 +0.03(+0.33%)
Jul 11, 2016 9.270 9.330 8.960 9.080 1,870,302 -0.03(-0.33%)
Jul 08, 2016 9.090 9.280 9.110 9.110 1,381,336 +0.00(+0.00%)
Jul 07, 2016 8.930 9.170 8.883 9.110 982,052 +0.55(+6.43%)
Jul 05, 2016 8.970 9.000 8.430 8.560 1,196,457 -0.57(-6.24%)
Jul 01, 2016 8.620 9.130 9.130 9.130 1,216,200 +0.50(+5.79%)
Jun 30, 2016 8.430 8.760 8.300 8.630 1,279,231 +0.20(+2.37%)
Jun 29, 2016 8.330 8.465 8.090 8.430 1,186,933 +0.26(+3.18%)
Jun 28, 2016 7.940 8.180 7.913 8.170 1,475,826 +0.39(+5.01%)
Jun 27, 2016 8.360 8.480 7.700 7.780 2,590,743 -0.66(-7.82%)
Jun 24, 2016 8.710 9.100 8.440 8.440 2,171,373 -0.75(-8.16%)
Jun 23, 2016 8.740 9.210 8.670 9.190 1,431,831 +0.56(+6.49%)
Jun 22, 2016 8.600 9.050 8.420 8.630 1,133,005 +0.03(+0.35%)
Jun 21, 2016 8.710 8.710 8.418 8.600 1,254,064 -0.10(-1.09%)
Jun 20, 2016 8.670 8.860 8.512 8.695 1,355,754 +0.18(+2.05%)
Jun 17, 2016 9.090 9.090 8.470 8.520 2,058,434 -0.55(-6.06%)
Jun 16, 2016 8.990 9.080 8.690 9.070 1,270,928 +0.02(+0.22%)
Jun 15, 2016 8.980 9.280 8.820 9.050 1,172,292 +0.17(+1.91%)
Jun 14, 2016 8.660 8.890 8.610 8.880 1,446,688 +0.21(+2.42%)
Jun 13, 2016 8.650 8.920 8.620 8.670 1,494,386 -0.08(-0.91%)
Jun 10, 2016 8.790 8.970 8.603 8.750 1,586,866 -0.22(-2.45%)
Jun 09, 2016 9.080 9.230 8.910 8.970 1,660,562 -0.24(-2.61%)
Jun 08, 2016 9.200 9.270 8.910 9.210 1,291,422 +0.04(+0.44%)
Jun 07, 2016 9.400 9.410 8.880 9.170 1,538,909 -0.33(-3.47%)
Jun 06, 2016 9.620 9.620 8.600 9.500 2,551,145 -0.13(-1.35%)
Jun 03, 2016 10.35 10.35 9.590 9.630 2,235,164 -0.76(-7.31%)
Jun 02, 2016 9.960 10.39 9.960 10.39 1,939,184 +0.43(+4.32%)
Jun 01, 2016 9.980 10.14 9.760 9.960 2,173,170 -0.10(-0.99%)
May 31, 2016 9.960 10.38 9.885 10.06 2,008,608 +0.06(+0.60%)
May 27, 2016 9.900 10.00 10.00 10.00 638,800 +0.11(+1.11%)
May 26, 2016 10.05 10.10 9.770 9.890 1,082,476 -0.18(-1.79%)
May 25, 2016 9.830 10.10 9.680 10.07 1,220,275 +0.37(+3.81%)
May 24, 2016 9.420 9.725 9.390 9.700 1,480,992 +0.38(+4.08%)
May 23, 2016 9.150 9.490 9.080 9.320 1,020,931 +0.17(+1.86%)
May 20, 2016 8.960 9.220 8.920 9.150 1,254,602 +0.24(+2.69%)
May 19, 2016 9.000 9.300 8.770 8.910 960,272 -0.16(-1.76%)
May 18, 2016 8.800 9.255 8.790 9.070 1,092,140 +0.24(+2.72%)
May 17, 2016 9.000 9.290 8.790 8.830 1,329,110 -0.25(-2.75%)
May 16, 2016 8.830 9.230 8.720 9.080 1,545,248 +0.34(+3.89%)
May 13, 2016 8.510 8.910 8.450 8.740 1,254,611 +0.17(+1.98%)
May 12, 2016 8.740 8.820 8.220 8.570 1,861,424 -0.06(-0.70%)
May 11, 2016 9.810 9.810 8.620 8.630 2,720,845 -1.22(-12.39%)
May 10, 2016 10.34 10.54 9.370 9.850 2,597,766 +0.13(+1.34%)
May 09, 2016 9.510 9.904 9.490 9.720 1,496,925 +0.22(+2.32%)
May 06, 2016 9.500 9.900 9.250 9.500 1,337,180 -0.13(-1.35%)
May 05, 2016 9.990 10.10 9.440 9.630 1,000,926 -0.27(-2.73%)
May 04, 2016 10.11 10.12 9.820 9.900 1,558,685 -0.32(-3.13%)
May 03, 2016 10.67 10.72 10.18 10.22 1,246,133 -0.63(-5.81%)
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.