Amarin Corp ADR (NQ: AMRN )

4.020 USD -0.100 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 1.520 1.540 1.480 1.510 3,181,365 +0.05(+3.42%)
Feb 26, 2015 1.700 1.750 1.340 1.460 11,351,717 +0.07(+5.04%)
Feb 25, 2015 1.380 1.400 1.350 1.390 1,281,666 +0.01(+0.72%)
Feb 24, 2015 1.440 1.440 1.380 1.380 1,060,512 -0.04(-2.82%)
Feb 23, 2015 1.340 1.440 1.340 1.420 2,137,129 +0.09(+6.77%)
Feb 20, 2015 1.460 1.510 1.330 1.330 4,645,428 -0.12(-8.28%)
Feb 19, 2015 1.370 1.450 1.310 1.450 4,867,419 +0.14(+10.69%)
Feb 18, 2015 1.370 1.370 1.280 1.310 6,861,713 +0.13(+11.02%)
Feb 17, 2015 1.170 1.210 1.170 1.180 771,992 +0.00(+0.00%)
Feb 13, 2015 1.160 1.180 1.180 1.180 1,126,100 +0.00(+0.00%)
Feb 12, 2015 1.180 1.230 1.160 1.180 1,526,785 +0.01(+0.85%)
Feb 11, 2015 1.150 1.220 1.140 1.170 2,364,406 +0.04(+3.54%)
Feb 10, 2015 1.120 1.180 1.110 1.130 3,305,930 +0.02(+1.80%)
Feb 09, 2015 1.060 1.140 1.050 1.110 1,278,014 +0.05(+4.72%)
Feb 06, 2015 1.080 1.080 1.050 1.060 2,304,945 -0.01(-0.93%)
Feb 05, 2015 1.060 1.130 1.030 1.070 1,625,934 +0.02(+1.90%)
Feb 04, 2015 1.030 1.090 1.020 1.050 1,660,133 +0.03(+2.94%)
Feb 03, 2015 1.020 1.050 1.010 1.020 955,280 +0.00(+0.00%)
Feb 02, 2015 1.010 1.040 1.010 1.020 506,999 +0.00(+0.00%)
Jan 30, 2015 1.010 1.010 1.010 1.020 532,251 -0.01(-0.97%)
Jan 29, 2015 1.040 1.047 1.010 1.030 490,395 +0.00(+0.00%)
Jan 28, 2015 1.030 1.050 1.010 1.030 485,618 +0.00(+0.00%)
Jan 27, 2015 1.040 1.050 1.030 1.030 1,085,925 +0.00(+0.00%)
Jan 26, 2015 1.020 1.050 1.020 1.030 652,059 +0.00(+0.00%)
Jan 23, 2015 1.000 1.060 1.000 1.030 1,294,865 +0.01(+0.98%)
Jan 22, 2015 1.000 1.030 1.000 1.020 513,270 +0.02(+2.00%)
Jan 21, 2015 1.020 1.050 1.000 1.000 393,972 -0.02(-1.96%)
Jan 20, 2015 1.020 1.050 0.9800 1.020 1,196,879 +0.00(+0.00%)
Jan 16, 2015 1.040 1.055 1.020 1.020 594,681 -0.02(-1.92%)
Jan 15, 2015 1.070 1.150 1.040 1.040 1,318,271 -0.03(-2.80%)
Jan 14, 2015 1.020 1.145 1.020 1.070 827,899 +0.04(+3.88%)
Jan 13, 2015 1.060 1.090 1.010 1.030 828,100 -0.03(-2.83%)
Jan 12, 2015 1.070 1.130 1.052 1.060 906,278 -0.02(-1.85%)
Jan 09, 2015 1.100 1.100 1.060 1.080 1,059,594 +0.01(+0.93%)
Jan 08, 2015 1.070 1.100 1.040 1.070 857,175 +0.03(+2.88%)
Jan 07, 2015 1.040 1.070 1.030 1.040 320,196 +0.03(+2.97%)
Jan 06, 2015 1.080 1.100 1.000 1.010 1,094,780 -0.05(-4.72%)
Jan 05, 2015 1.130 1.130 1.050 1.060 835,911 -0.07(-6.19%)
Jan 02, 2015 0.9750 1.150 0.9750 1.130 1,891,567 +0.15(+15.34%)
Dec 31, 2014 0.9500 0.9797 0.9797 0.9797 2,469,800 +0.01(+0.91%)
Dec 30, 2014 0.9700 0.9900 0.9310 0.9709 2,308,416 -0.03(-2.62%)
Dec 29, 2014 0.9910 1.025 0.9750 0.9970 2,186,177 -0.00(-0.30%)
Dec 26, 2014 0.9900 1.030 0.9800 1.000 1,518,878 +0.01(+0.85%)
Dec 24, 2014 1.000 0.9916 0.9916 0.9916 713,300 -0.00(-0.21%)
Dec 23, 2014 1.030 1.050 0.9810 0.9937 3,100,642 -0.05(-4.45%)
Dec 22, 2014 1.130 1.187 1.020 1.040 1,462,442 -0.09(-7.96%)
Dec 19, 2014 1.010 1.200 1.010 1.130 6,836,621 +0.08(+7.62%)
Dec 18, 2014 1.050 1.060 1.020 1.050 965,231 +0.02(+1.94%)
Dec 17, 2014 1.020 1.050 1.010 1.030 1,417,027 +0.00(+0.00%)
Dec 16, 2014 1.040 1.050 0.9701 1.030 1,034,339 -0.02(-1.90%)
Dec 15, 2014 1.090 1.110 1.030 1.050 1,148,434 -0.03(-2.78%)
Dec 12, 2014 1.040 1.100 1.040 1.080 542,269 +0.04(+3.85%)
Dec 11, 2014 1.050 1.110 1.030 1.040 526,933 +0.01(+0.97%)
Dec 10, 2014 1.070 1.130 1.020 1.030 681,416 -0.05(-4.63%)
Dec 09, 2014 1.020 1.110 0.9605 1.080 1,080,495 +0.06(+5.88%)
Dec 08, 2014 1.110 1.113 1.020 1.020 1,360,796 -0.09(-8.11%)
Dec 05, 2014 1.120 1.170 1.100 1.110 674,493 -0.03(-2.63%)
Dec 04, 2014 1.140 1.160 1.130 1.140 375,825 +0.00(+0.44%)
Dec 03, 2014 1.170 1.180 1.120 1.135 737,993 -0.02(-2.16%)
Dec 02, 2014 1.170 1.190 1.130 1.160 1,122,801 -0.03(-2.52%)
Dec 01, 2014 1.270 1.300 1.190 1.190 1,308,829 -0.10(-7.75%)
Nov 28, 2014 1.240 1.320 1.233 1.290 880,825 +0.03(+2.38%)
Nov 26, 2014 1.210 1.260 1.260 1.260 910,200 +0.04(+3.28%)
Nov 25, 2014 1.240 1.270 1.200 1.220 1,474,913 -0.05(-3.94%)
Nov 24, 2014 1.320 1.320 1.250 1.270 2,126,754 -0.04(-3.05%)
Nov 21, 2014 1.280 1.380 1.220 1.310 2,935,152 +0.07(+5.65%)
Nov 20, 2014 1.230 1.310 1.180 1.240 1,863,408 -0.01(-0.80%)
Nov 19, 2014 1.290 1.370 1.220 1.250 3,419,235 -0.07(-5.30%)
Nov 18, 2014 1.100 1.370 1.080 1.320 10,979,055 +0.25(+23.36%)
Nov 17, 2014 0.9398 1.090 0.9398 1.070 4,055,284 +0.12(+12.66%)
Nov 14, 2014 0.9731 0.9794 0.9123 0.9498 1,012,821 -0.00(-0.23%)
Nov 13, 2014 0.9100 0.9575 0.9000 0.9520 1,745,508 +0.06(+6.98%)
Nov 12, 2014 0.8600 0.9000 0.8000 0.8899 1,263,264 +0.05(+6.36%)
Nov 11, 2014 0.8350 0.8500 0.7800 0.8367 2,497,637 +0.00(+0.53%)
Nov 10, 2014 0.8700 0.9001 0.8169 0.8323 2,972,460 -0.07(-7.52%)
Nov 07, 2014 0.9128 0.9300 0.8800 0.9000 1,813,435 -0.04(-4.26%)
Nov 06, 2014 1.000 1.010 0.9301 0.9400 2,911,990 -0.04(-4.08%)
Nov 05, 2014 0.9026 0.9800 0.9000 0.9800 2,672,799 +0.06(+6.39%)
Nov 04, 2014 0.9028 0.9329 0.9000 0.9211 401,604 -0.01(-0.97%)
Nov 03, 2014 0.9500 0.9578 0.9167 0.9301 732,998 -0.01(-1.18%)
Oct 31, 2014 0.8900 0.9600 0.8900 0.9412 1,401,153 +0.04(+4.12%)
Oct 30, 2014 0.9000 0.9069 0.8850 0.9040 684,721 +0.00(+0.00%)
Oct 29, 2014 0.9100 0.9190 0.8850 0.9040 1,234,084 -0.02(-1.63%)
Oct 28, 2014 0.9000 0.9480 0.9000 0.9190 1,057,488 +0.01(+1.03%)
Oct 27, 2014 0.9400 0.9400 0.8930 0.9096 3,899,108 -0.03(-3.23%)
Oct 24, 2014 1.020 1.050 0.9398 0.9400 5,214,121 -0.11(-10.48%)
Oct 23, 2014 1.070 1.070 1.040 1.050 1,009,559 -0.00(-0.47%)
Oct 22, 2014 1.030 1.100 1.010 1.055 1,463,255 +0.00(+0.48%)
Oct 21, 2014 1.070 1.070 1.000 1.050 828,546 +0.00(+0.00%)
Oct 20, 2014 1.050 1.070 1.030 1.050 807,837 +0.00(+0.00%)
Oct 17, 2014 1.050 1.060 1.040 1.050 877,012 +0.00(+0.00%)
Oct 16, 2014 0.9900 1.050 0.9726 1.050 1,563,543 +0.06(+6.06%)
Oct 15, 2014 0.9800 1.010 0.9700 0.9900 801,696 -0.02(-1.98%)
Oct 14, 2014 0.9900 1.000 0.9700 1.010 708,534 +0.02(+2.47%)
Oct 13, 2014 1.000 1.000 0.9600 0.9857 640,398 -0.01(-1.41%)
Oct 10, 2014 0.9800 1.010 0.9711 0.9998 1,520,321 +0.02(+2.02%)
Oct 09, 2014 0.9800 1.010 0.9550 0.9800 1,272,788 -0.02(-1.79%)
Oct 08, 2014 1.010 1.040 0.9400 0.9979 3,442,074 -0.02(-2.17%)
Oct 07, 2014 1.040 1.050 1.005 1.020 1,083,615 -0.02(-1.92%)
Oct 06, 2014 1.060 1.070 1.040 1.040 1,245,606 -0.02(-1.89%)
Oct 03, 2014 1.030 1.070 1.020 1.060 1,630,314 +0.03(+2.91%)
Oct 02, 2014 1.040 1.050 0.9800 1.030 3,835,596 +0.00(+0.00%)
Oct 01, 2014 1.080 1.100 1.020 1.030 3,251,176 -0.06(-5.50%)
Sep 30, 2014 1.130 1.150 1.090 1.090 1,990,475 -0.04(-3.54%)
Sep 29, 2014 1.090 1.150 1.070 1.130 1,436,811 +0.02(+1.80%)
Sep 26, 2014 1.110 1.140 1.070 1.110 2,433,681 -0.01(-0.89%)
Sep 25, 2014 1.170 1.170 1.110 1.120 2,304,958 -0.05(-4.27%)
Sep 24, 2014 1.150 1.250 1.100 1.170 5,192,965 +0.00(+0.43%)
Sep 23, 2014 1.250 1.280 1.150 1.165 4,228,990 -0.08(-6.80%)
Sep 22, 2014 1.290 1.295 1.200 1.250 3,509,788 -0.05(-3.85%)
Sep 19, 2014 1.350 1.360 1.270 1.300 3,197,415 -0.05(-3.70%)
Sep 18, 2014 1.380 1.380 1.330 1.350 2,010,551 -0.02(-1.46%)
Sep 17, 2014 1.330 1.380 1.330 1.370 1,827,815 +0.02(+1.48%)
Sep 16, 2014 1.400 1.420 1.330 1.350 4,843,057 -0.07(-4.93%)
Sep 15, 2014 1.460 1.460 1.400 1.420 3,651,828 -0.07(-4.70%)
Sep 12, 2014 1.460 1.500 1.360 1.490 14,594,730 -0.32(-17.68%)
Sep 11, 2014 2.030 2.030 1.750 1.810 5,086,397 -0.19(-9.50%)
Sep 10, 2014 1.990 2.090 1.960 2.000 6,250,352 +0.02(+1.01%)
Sep 09, 2014 2.040 2.060 1.960 1.980 3,534,878 -0.07(-3.41%)
Sep 08, 2014 1.940 2.080 1.910 2.050 4,301,529 +0.11(+5.67%)
Sep 05, 2014 1.920 1.940 1.860 1.940 1,461,457 +0.03(+1.57%)
Sep 04, 2014 1.860 1.940 1.860 1.910 2,718,959 +0.04(+2.14%)
Sep 03, 2014 1.950 1.950 1.840 1.870 2,021,289 -0.05(-2.86%)
Sep 02, 2014 1.950 1.950 1.910 1.925 2,064,489 -0.00(-0.26%)
Aug 29, 2014 1.920 1.930 1.930 1.930 1,887,900 +0.01(+0.52%)
Aug 28, 2014 1.920 1.950 1.890 1.920 2,026,234 -0.01(-0.26%)
Aug 27, 2014 1.910 1.950 1.880 1.925 3,271,729 +0.03(+1.32%)
Aug 26, 2014 1.820 1.920 1.820 1.900 5,092,728 +0.06(+3.26%)
Aug 25, 2014 1.850 1.860 1.810 1.840 1,696,643 +0.01(+0.55%)
Aug 22, 2014 1.800 1.840 1.790 1.830 1,452,739 +0.04(+2.23%)
Aug 21, 2014 1.820 1.820 1.800 1.790 1,340,924 -0.03(-1.65%)
Aug 20, 2014 1.870 1.880 1.830 1.820 2,272,938 -0.03(-1.62%)
Aug 19, 2014 1.870 1.870 1.815 1.850 1,828,140 -0.01(-0.54%)
Aug 18, 2014 1.790 1.880 1.790 1.860 3,543,458 +0.04(+2.20%)
Aug 15, 2014 1.830 1.870 1.800 1.820 3,046,911 -0.02(-1.09%)
Aug 14, 2014 1.650 1.850 1.649 1.840 6,757,966 +0.19(+11.52%)
Aug 13, 2014 1.640 1.640 1.620 1.650 1,244,736 +0.01(+0.61%)
Aug 12, 2014 1.680 1.700 1.620 1.640 2,106,250 -0.03(-1.80%)
Aug 11, 2014 1.670 1.720 1.650 1.670 2,677,027 +0.01(+0.60%)
Aug 08, 2014 1.680 1.720 1.550 1.660 2,575,136 +0.00(+0.00%)
Aug 07, 2014 1.700 1.750 1.630 1.660 2,289,391 -0.01(-0.60%)
Aug 06, 2014 1.660 1.695 1.630 1.670 1,922,208 +0.01(+0.60%)
Aug 05, 2014 1.740 1.740 1.650 1.660 1,160,547 -0.06(-3.49%)
Aug 04, 2014 1.670 1.750 1.660 1.720 1,794,886 +0.07(+4.24%)
Aug 01, 2014 1.770 1.790 1.620 1.650 3,453,767 -0.15(-8.33%)
Jul 31, 2014 1.730 1.820 1.660 1.800 14,849,889 +0.21(+13.21%)
Jul 30, 2014 1.590 1.610 1.570 1.590 910,509 +0.02(+1.27%)
Jul 29, 2014 1.530 1.580 1.520 1.570 916,607 +0.03(+1.95%)
Jul 28, 2014 1.510 1.550 1.510 1.540 994,615 +0.04(+2.67%)
Jul 25, 2014 1.550 1.578 1.490 1.500 2,360,188 -0.07(-4.46%)
Jul 24, 2014 1.600 1.600 1.550 1.570 996,123 -0.01(-0.63%)
Jul 23, 2014 1.580 1.620 1.550 1.580 1,314,695 +0.00(+0.00%)
Jul 22, 2014 1.530 1.620 1.530 1.580 1,704,407 +0.06(+3.95%)
Jul 21, 2014 1.500 1.520 1.470 1.520 674,174 +0.01(+0.66%)
Jul 18, 2014 1.500 1.550 1.480 1.510 956,721 +0.02(+1.34%)
Jul 17, 2014 1.510 1.540 1.480 1.490 1,107,330 -0.02(-1.32%)
Jul 16, 2014 1.570 1.580 1.480 1.510 1,972,214 -0.04(-2.58%)
Jul 15, 2014 1.600 1.610 1.530 1.550 1,262,095 -0.05(-3.13%)
Jul 14, 2014 1.590 1.620 1.570 1.600 1,122,055 +0.01(+0.63%)
Jul 11, 2014 1.600 1.610 1.560 1.590 2,122,658 -0.02(-1.24%)
Jul 10, 2014 1.600 1.620 1.570 1.610 679,186 -0.01(-0.62%)
Jul 09, 2014 1.600 1.650 1.590 1.620 651,059 +0.02(+1.25%)
Jul 08, 2014 1.670 1.670 1.590 1.600 1,669,297 -0.06(-3.61%)
Jul 07, 2014 1.720 1.739 1.660 1.660 1,052,411 -0.04(-2.35%)
Jul 03, 2014 1.720 1.700 1.700 1.700 564,100 -0.03(-1.73%)
Jul 02, 2014 1.700 1.750 1.670 1.730 2,634,554 +0.03(+1.76%)
Jul 01, 2014 1.770 1.780 1.660 1.700 4,052,084 -0.06(-3.41%)
Jun 30, 2014 1.700 1.760 1.690 1.760 2,875,386 +0.07(+4.14%)
Jun 27, 2014 1.670 1.720 1.670 1.690 1,010,618 +0.02(+1.20%)
Jun 26, 2014 1.750 1.760 1.650 1.670 2,565,820 -0.02(-1.18%)
Jun 25, 2014 1.630 1.700 1.612 1.690 1,780,374 +0.07(+4.64%)
Jun 24, 2014 1.580 1.640 1.550 1.615 2,437,599 +0.05(+3.53%)
Jun 23, 2014 1.610 1.620 1.560 1.560 1,622,498 -0.04(-2.50%)
Jun 20, 2014 1.600 1.700 1.560 1.600 3,351,467 +0.00(+0.00%)
Jun 19, 2014 1.660 1.680 1.580 1.600 3,579,560 +0.05(+3.23%)
Jun 18, 2014 1.510 1.570 1.500 1.550 794,717 +0.03(+1.97%)
Jun 17, 2014 1.550 1.550 1.510 1.520 832,739 -0.02(-1.30%)
Jun 16, 2014 1.530 1.560 1.530 1.540 1,157,368 +0.00(+0.00%)
Jun 13, 2014 1.540 1.560 1.520 1.540 969,850 +0.01(+0.65%)
Jun 12, 2014 1.510 1.650 1.510 1.530 3,175,319 -0.01(-0.65%)
Jun 11, 2014 1.530 1.560 1.500 1.540 996,522 +0.04(+2.67%)
Jun 10, 2014 1.490 1.520 1.490 1.500 846,664 +0.04(+2.74%)
Jun 06, 2014 1.420 1.470 1.420 1.460 684,088 +0.02(+1.39%)
Jun 05, 2014 1.440 1.450 1.400 1.440 598,117 +0.01(+0.70%)
Jun 04, 2014 1.360 1.430 1.350 1.430 863,865 +0.06(+4.38%)
Jun 03, 2014 1.330 1.410 1.320 1.370 1,031,891 +0.01(+0.74%)
Jun 02, 2014 1.420 1.420 1.340 1.360 744,313 -0.05(-3.55%)
May 30, 2014 1.410 1.470 1.400 1.410 643,974 -0.02(-1.40%)
May 29, 2014 1.450 1.480 1.390 1.430 1,204,723 -0.03(-2.05%)
May 28, 2014 1.390 1.530 1.381 1.460 2,326,737 +0.06(+4.29%)
May 27, 2014 1.330 1.410 1.330 1.400 1,655,964 +0.05(+3.70%)
May 23, 2014 1.290 1.350 1.350 1.350 864,600 +0.04(+3.05%)
May 22, 2014 1.280 1.320 1.280 1.310 717,290 +0.03(+2.34%)
May 21, 2014 1.300 1.310 1.280 1.280 803,365 -0.02(-1.54%)
May 20, 2014 1.330 1.350 1.290 1.300 1,484,523 +0.00(+0.00%)
May 19, 2014 1.360 1.365 1.290 1.300 4,065,377 -0.06(-4.76%)
May 16, 2014 1.400 1.410 1.360 1.365 1,043,013 -0.01(-0.36%)
May 15, 2014 1.450 1.450 1.360 1.370 7,386,480 -0.15(-9.87%)
May 14, 2014 1.500 1.570 1.480 1.520 907,602 +0.02(+1.33%)
May 13, 2014 1.450 1.550 1.450 1.500 1,862,386 +0.01(+0.67%)
May 12, 2014 1.480 1.500 1.440 1.490 1,882,641 -0.02(-1.32%)
May 09, 2014 1.600 1.610 1.450 1.510 2,373,845 -0.05(-3.21%)
May 08, 2014 1.600 1.610 1.530 1.560 1,736,305 -0.02(-1.27%)
May 07, 2014 1.630 1.660 1.560 1.580 1,832,434 -0.07(-4.24%)
May 06, 2014 1.630 1.680 1.620 1.650 873,673 +0.00(+0.30%)
May 05, 2014 1.690 1.730 1.640 1.645 1,221,199 -0.06(-3.80%)
May 02, 2014 1.740 1.740 1.650 1.710 1,119,799 +0.03(+1.79%)
May 01, 2014 1.630 1.710 1.600 1.680 1,263,648 +0.06(+3.70%)
Apr 30, 2014 1.660 1.675 1.600 1.620 740,234 -0.05(-2.99%)
Apr 29, 2014 1.620 1.710 1.620 1.670 2,209,479 +0.04(+2.45%)
Apr 28, 2014 1.600 1.660 1.580 1.630 1,341,183 +0.04(+2.84%)
Apr 25, 2014 1.650 1.650 1.580 1.585 806,943 -0.06(-3.94%)
Apr 24, 2014 1.630 1.655 1.595 1.650 1,139,991 +0.03(+1.85%)
Apr 23, 2014 1.630 1.650 1.600 1.620 966,705 -0.01(-0.61%)
Apr 22, 2014 1.590 1.670 1.580 1.630 1,956,562 +0.05(+3.16%)
Apr 21, 2014 1.590 1.630 1.560 1.580 839,326 +0.00(+0.00%)
Apr 17, 2014 1.600 1.580 1.580 1.580 937,300 -0.02(-1.25%)
Apr 16, 2014 1.530 1.610 1.530 1.600 1,055,717 +0.07(+4.58%)
Apr 15, 2014 1.610 1.620 1.510 1.530 2,564,651 -0.08(-4.97%)
Apr 14, 2014 1.700 1.720 1.560 1.610 2,765,582 -0.08(-4.73%)
Apr 11, 2014 1.730 1.770 1.680 1.690 1,848,062 -0.06(-3.43%)
Apr 10, 2014 1.770 1.810 1.730 1.750 1,588,451 -0.01(-0.57%)
Apr 09, 2014 1.750 1.790 1.730 1.760 2,128,882 +0.00(+0.00%)
Apr 08, 2014 1.750 1.820 1.730 1.760 2,712,270 -0.05(-2.76%)
Apr 07, 2014 1.800 1.820 1.760 1.810 1,578,296 +0.04(+2.26%)
Apr 04, 2014 1.850 1.860 1.750 1.770 2,675,064 -0.07(-3.80%)
Apr 03, 2014 1.880 1.900 1.810 1.840 1,944,299 -0.04(-2.13%)
Apr 02, 2014 1.940 1.980 1.850 1.880 2,140,752 -0.04(-2.08%)
Apr 01, 2014 1.900 1.960 1.860 1.920 4,429,265 +0.11(+6.08%)
Mar 31, 2014 1.870 1.900 1.780 1.810 1,314,469 -0.05(-2.69%)
Mar 28, 2014 1.820 1.910 1.815 1.860 3,634,617 +0.01(+0.54%)
Mar 27, 2014 1.740 1.850 1.710 1.850 2,742,011 +0.10(+5.71%)
Mar 26, 2014 1.790 1.820 1.740 1.750 1,771,639 -0.05(-2.78%)
Mar 25, 2014 1.780 1.810 1.740 1.800 3,015,275 +0.04(+2.27%)
Mar 24, 2014 1.770 1.790 1.740 1.760 1,814,582 +0.01(+0.57%)
Mar 21, 2014 1.790 1.790 1.740 1.750 1,620,479 -0.02(-1.13%)
Mar 20, 2014 1.770 1.790 1.760 1.770 1,378,567 -0.03(-1.67%)
Mar 19, 2014 1.800 1.830 1.750 1.800 2,785,167 +0.05(+2.86%)
Mar 18, 2014 1.770 1.780 1.740 1.750 2,489,794 -0.02(-1.13%)
Mar 17, 2014 1.810 1.840 1.750 1.770 2,400,143 -0.03(-1.67%)
Mar 14, 2014 1.870 1.870 1.780 1.800 1,558,672 -0.04(-2.17%)
Mar 13, 2014 1.890 1.990 1.820 1.840 5,612,153 -0.04(-2.13%)
Mar 12, 2014 1.840 1.910 1.810 1.880 3,077,371 +0.01(+0.53%)
Mar 11, 2014 1.790 1.890 1.780 1.870 2,359,752 +0.05(+2.75%)
Mar 10, 2014 1.820 1.890 1.810 1.820 2,179,841 -0.03(-1.62%)
Mar 07, 2014 1.820 1.900 1.820 1.850 3,059,724 +0.02(+1.09%)
Mar 06, 2014 1.790 1.920 1.790 1.830 4,207,355 +0.03(+1.67%)
Mar 05, 2014 1.760 1.800 1.720 1.800 3,463,890 +0.06(+3.45%)
Mar 04, 2014 1.730 1.750 1.710 1.740 2,383,870 +0.01(+0.58%)
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.