Amarin Corp ADR (NQ: AMRN )

5.290 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.270 3.400 3.260 3.390 1,428,510 +0.12(+3.67%)
Aug 30, 2017 3.160 3.330 3.150 3.270 2,267,520 +0.13(+4.14%)
Aug 29, 2017 3.110 3.170 3.100 3.140 1,472,633 -0.01(-0.32%)
Aug 28, 2017 3.120 3.180 3.080 3.150 689,278 +0.03(+0.96%)
Aug 25, 2017 3.170 3.225 3.090 3.120 1,248,987 -0.03(-0.95%)
Aug 24, 2017 3.050 3.170 3.050 3.150 1,224,341 +0.10(+3.28%)
Aug 23, 2017 3.030 3.100 3.030 3.050 1,147,556 +0.01(+0.33%)
Aug 22, 2017 3.030 3.050 2.970 3.040 1,179,233 +0.01(+0.33%)
Aug 21, 2017 3.050 3.065 3.000 3.030 1,004,585 -0.01(-0.33%)
Aug 18, 2017 3.040 3.065 3.000 3.040 1,588,346 +0.00(+0.00%)
Aug 17, 2017 3.030 3.130 3.030 3.040 1,787,531 +0.01(+0.33%)
Aug 16, 2017 3.130 3.140 3.020 3.030 1,762,294 -0.09(-2.88%)
Aug 15, 2017 3.170 3.170 2.980 3.120 3,747,145 -0.04(-1.27%)
Aug 14, 2017 3.180 3.490 3.110 3.160 3,506,121 -0.10(-3.07%)
Aug 11, 2017 3.180 3.270 3.040 3.260 2,881,730 +0.06(+1.87%)
Aug 10, 2017 3.320 3.340 3.170 3.200 2,659,378 -0.14(-4.19%)
Aug 09, 2017 3.450 3.480 3.340 3.340 1,966,633 -0.16(-4.57%)
Aug 08, 2017 3.620 3.700 3.490 3.500 2,552,424 -0.14(-3.85%)
Aug 07, 2017 3.680 3.710 3.610 3.640 1,445,007 -0.03(-0.82%)
Aug 04, 2017 3.720 3.600 3.670 1,257,976 -0.05(-1.34%)
Aug 03, 2017 3.650 3.800 3.500 3.720 3,666,903 +0.07(+1.92%)
Aug 02, 2017 3.850 4.030 3.630 3.650 6,411,667 +0.08(+2.24%)
Aug 01, 2017 3.530 3.630 3.430 3.570 3,307,785 +0.03(+0.85%)
Jul 31, 2017 3.950 3.950 3.500 3.540 3,965,609 -0.38(-9.69%)
Jul 28, 2017 3.960 4.030 3.890 3.920 1,151,177 -0.03(-0.76%)
Jul 27, 2017 4.110 4.140 3.910 3.950 1,993,324 -0.15(-3.66%)
Jul 26, 2017 4.090 4.150 4.030 4.100 1,812,252 +0.04(+0.99%)
Jul 25, 2017 4.120 4.140 4.000 4.060 1,729,242 -0.06(-1.46%)
Jul 24, 2017 4.210 4.220 4.090 4.120 1,691,095 -0.04(-0.96%)
Jul 21, 2017 4.190 4.240 4.085 4.160 1,711,938 -0.03(-0.72%)
Jul 20, 2017 4.260 4.090 4.190 1,296,329 +0.07(+1.70%)
Jul 19, 2017 4.290 4.320 4.080 4.120 2,559,765 -0.16(-3.74%)
Jul 18, 2017 4.300 4.320 4.230 4.280 1,868,682 -0.01(-0.23%)
Jul 17, 2017 4.230 4.300 4.200 4.290 4,688,343 +0.12(+2.88%)
Jul 14, 2017 3.980 4.200 3.980 4.170 3,254,382 +0.17(+4.25%)
Jul 13, 2017 4.020 4.108 3.975 4.000 5,626,620 -0.02(-0.50%)
Jul 12, 2017 4.070 4.120 4.000 4.020 5,624,643 -0.03(-0.74%)
Jul 11, 2017 4.150 4.210 4.025 4.050 4,560,517 -0.10(-2.41%)
Jul 10, 2017 4.040 4.190 3.940 4.150 3,072,728 +0.03(+0.73%)
Jul 07, 2017 4.260 4.310 3.900 4.120 5,172,578 -0.12(-2.83%)
Jul 06, 2017 4.280 4.390 4.210 4.240 3,578,995 -0.01(-0.24%)
Jul 05, 2017 4.210 4.470 4.200 4.250 6,168,637 +0.04(+0.95%)
Jul 03, 2017 4.060 4.310 4.040 4.210 3,549,065 +0.18(+4.47%)
Jun 30, 2017 3.870 4.040 3.860 4.030 2,923,723 +0.17(+4.40%)
Jun 29, 2017 3.930 4.100 3.840 3.860 6,915,036 +0.08(+2.12%)
Jun 28, 2017 3.550 3.790 3.460 3.780 4,079,640 +0.29(+8.31%)
Jun 27, 2017 3.600 3.750 3.490 3.490 9,208,690 +0.04(+1.16%)
Jun 26, 2017 3.390 3.500 3.350 3.450 2,569,209 +0.09(+2.68%)
Jun 23, 2017 3.390 3.360 1,525,038 +0.05(+1.51%)
Jun 22, 2017 3.230 3.400 3.230 3.310 3,103,730 +0.10(+3.12%)
Jun 21, 2017 3.070 3.290 3.070 3.210 4,029,067 +0.16(+5.25%)
Jun 20, 2017 3.000 3.110 2.985 3.050 1,771,470 +0.05(+1.67%)
Jun 19, 2017 2.950 3.010 2.950 3.000 1,107,358 +0.07(+2.39%)
Jun 16, 2017 2.940 2.990 2.930 2.930 902,948 -0.02(-0.68%)
Jun 15, 2017 2.950 2.980 2.930 2.950 1,098,969 -0.01(-0.34%)
Jun 14, 2017 2.950 2.980 2.930 2.960 912,784 +0.00(+0.00%)
Jun 13, 2017 2.980 2.990 2.920 2.960 654,317 -0.01(-0.34%)
Jun 12, 2017 2.970 3.000 2.920 2.970 1,642,951 +0.01(+0.34%)
Jun 09, 2017 3.030 3.045 2.930 2.960 1,750,369 -0.07(-2.31%)
Jun 08, 2017 2.980 3.035 2.980 3.030 1,127,562 +0.03(+1.00%)
Jun 07, 2017 2.970 3.010 2.950 3.000 1,239,571 +0.02(+0.67%)
Jun 06, 2017 3.010 3.010 2.960 2.980 769,781 -0.04(-1.32%)
Jun 05, 2017 3.020 3.050 2.935 3.020 1,171,017 +0.00(+0.00%)
Jun 02, 2017 3.010 3.030 2.960 3.020 705,220 +0.02(+0.67%)
Jun 01, 2017 2.940 3.000 2.930 3.000 1,333,691 +0.06(+2.04%)
May 31, 2017 2.960 2.975 2.910 2.940 1,164,026 -0.03(-1.01%)
May 30, 2017 2.960 2.990 2.920 2.970 909,255 -0.01(-0.34%)
May 26, 2017 3.050 3.080 2.960 2.980 779,633 -0.07(-2.30%)
May 25, 2017 3.000 3.050 2.995 3.050 874,262 +0.05(+1.67%)
May 24, 2017 2.910 3.020 2.900 3.000 1,270,793 +0.08(+2.74%)
May 23, 2017 2.970 2.970 2.910 2.920 1,161,082 -0.05(-1.68%)
May 22, 2017 2.990 3.000 2.950 2.970 728,313 +0.01(+0.34%)
May 19, 2017 3.000 3.050 2.935 2.960 2,745,980 -0.04(-1.33%)
May 18, 2017 2.960 3.020 2.920 3.000 1,526,411 +0.03(+1.01%)
May 17, 2017 2.980 3.030 2.950 2.970 1,653,267 -0.04(-1.33%)
May 16, 2017 3.050 3.080 3.000 3.010 860,795 -0.05(-1.63%)
May 15, 2017 3.040 3.140 3.020 3.060 1,268,124 +0.04(+1.32%)
May 12, 2017 3.000 3.040 2.980 3.020 939,626 -0.01(-0.33%)
May 11, 2017 2.940 3.040 2.910 3.030 1,787,234 +0.10(+3.41%)
May 10, 2017 2.890 2.960 2.850 2.930 1,157,729 +0.06(+2.09%)
May 09, 2017 2.900 2.918 2.860 2.870 820,253 -0.02(-0.69%)
May 08, 2017 2.910 2.930 2.880 2.890 1,993,634 -0.01(-0.34%)
May 05, 2017 2.950 2.960 2.860 2.900 1,712,972 -0.05(-1.69%)
May 04, 2017 2.980 3.037 2.930 2.950 1,795,346 -0.06(-1.99%)
May 03, 2017 3.150 3.150 2.980 3.010 4,544,932 -0.16(-5.05%)
May 02, 2017 3.170 3.190 3.140 3.170 1,524,589 -0.01(-0.31%)
May 01, 2017 3.160 3.196 3.130 3.180 639,520 +0.02(+0.63%)
Apr 28, 2017 3.170 3.220 3.140 3.160 1,035,184 -0.01(-0.32%)
Apr 27, 2017 3.140 3.200 3.120 3.170 1,313,760 +0.03(+0.96%)
Apr 26, 2017 3.150 3.200 3.130 3.140 1,471,884 +0.00(+0.00%)
Apr 25, 2017 3.170 3.240 3.130 3.140 2,633,311 -0.03(-0.95%)
Apr 24, 2017 3.190 3.200 3.140 3.170 944,852 +0.00(+0.00%)
Apr 21, 2017 3.180 3.200 3.130 3.170 676,921 -0.01(-0.31%)
Apr 20, 2017 3.200 3.230 3.170 3.180 578,785 +0.01(+0.32%)
Apr 19, 2017 3.160 3.210 3.150 3.170 737,762 +0.01(+0.32%)
Apr 18, 2017 3.150 3.200 3.150 3.160 1,080,154 +0.02(+0.64%)
Apr 17, 2017 3.120 3.170 3.100 3.140 540,099 +0.03(+0.96%)
Apr 13, 2017 3.100 3.150 3.090 3.110 572,456 +0.01(+0.32%)
Apr 12, 2017 3.130 3.140 3.080 3.100 610,838 -0.03(-0.96%)
Apr 11, 2017 3.110 3.145 3.070 3.130 705,066 +0.01(+0.32%)
Apr 10, 2017 3.170 3.210 3.110 3.120 641,693 -0.03(-0.95%)
Apr 07, 2017 3.160 3.180 3.130 3.150 522,939 +0.00(+0.00%)
Apr 06, 2017 3.100 3.170 3.070 3.150 894,644 +0.04(+1.29%)
Apr 05, 2017 3.150 3.180 3.100 3.110 773,095 -0.04(-1.27%)
Apr 04, 2017 3.130 3.210 3.130 3.150 982,037 +0.03(+0.96%)
Apr 03, 2017 3.220 3.230 3.100 3.120 1,566,882 -0.08(-2.50%)
Mar 31, 2017 3.220 3.270 3.180 3.200 982,429 -0.04(-1.23%)
Mar 30, 2017 3.250 3.270 3.210 3.240 1,061,050 -0.01(-0.31%)
Mar 29, 2017 3.220 3.280 3.210 3.250 980,184 +0.04(+1.25%)
Mar 28, 2017 3.240 3.280 3.210 3.210 906,791 -0.02(-0.62%)
Mar 27, 2017 3.170 3.260 3.140 3.230 977,055 +0.04(+1.25%)
Mar 24, 2017 3.160 3.230 3.147 3.190 947,830 +0.05(+1.59%)
Mar 23, 2017 3.180 3.220 3.125 3.140 1,262,589 -0.04(-1.26%)
Mar 22, 2017 3.180 3.245 3.140 3.180 1,063,300 +0.01(+0.32%)
Mar 21, 2017 3.330 3.357 3.160 3.170 1,919,868 -0.17(-5.09%)
Mar 20, 2017 3.300 3.355 3.250 3.340 1,113,663 +0.05(+1.52%)
Mar 17, 2017 3.260 3.380 3.237 3.290 1,802,577 +0.03(+0.92%)
Mar 16, 2017 3.250 3.290 3.170 3.260 1,297,424 +0.03(+0.93%)
Mar 15, 2017 3.110 3.260 3.110 3.230 1,869,172 +0.10(+3.19%)
Mar 14, 2017 3.190 3.190 3.100 3.130 1,375,509 -0.03(-0.95%)
Mar 13, 2017 3.170 3.205 3.130 3.160 1,764,334 -0.01(-0.32%)
Mar 10, 2017 3.340 3.340 3.120 3.170 2,582,709 -0.10(-3.06%)
Mar 09, 2017 3.290 3.350 3.230 3.270 1,782,396 +0.00(+0.00%)
Mar 08, 2017 3.260 3.390 3.236 3.270 2,486,430 +0.02(+0.62%)
Mar 07, 2017 3.250 3.270 3.190 3.250 887,358 +0.00(+0.00%)
Mar 06, 2017 3.240 3.270 3.195 3.250 1,100,210 -0.04(-1.22%)
Mar 03, 2017 3.170 3.320 3.170 3.290 1,451,995 +0.12(+3.79%)
Mar 02, 2017 3.300 3.320 3.140 3.170 3,752,707 -0.15(-4.52%)
Mar 01, 2017 3.400 3.500 3.310 3.320 2,130,650 -0.08(-2.35%)
Feb 28, 2017 3.450 3.570 3.380 3.400 3,243,010 -0.03(-0.87%)
Feb 27, 2017 3.320 3.450 3.310 3.430 1,739,486 +0.11(+3.31%)
Feb 24, 2017 3.280 3.400 3.280 3.320 970,922 -0.01(-0.30%)
Feb 23, 2017 3.390 3.390 3.160 3.330 2,448,886 -0.05(-1.48%)
Feb 22, 2017 3.480 3.520 3.370 3.380 1,633,601 -0.12(-3.43%)
Feb 21, 2017 3.550 3.580 3.480 3.500 1,319,319 -0.01(-0.28%)
Feb 17, 2017 3.510 3.510 3.510 0 +0.03(+0.86%)
Feb 16, 2017 3.500 3.570 3.460 3.480 2,322,362 +0.01(+0.29%)
Feb 15, 2017 3.500 3.370 3.470 1,596,634 +0.06(+1.76%)
Feb 14, 2017 3.320 3.430 3.318 3.410 1,551,797 +0.09(+2.71%)
Feb 13, 2017 3.400 3.434 3.280 3.320 1,864,414 -0.08(-2.35%)
Feb 10, 2017 3.420 3.480 3.370 3.400 2,500,053 +0.00(+0.00%)
Feb 09, 2017 3.350 3.410 3.300 3.400 1,383,850 +0.05(+1.49%)
Feb 08, 2017 3.390 3.390 3.255 3.350 2,051,652 +0.03(+0.90%)
Feb 07, 2017 3.220 3.340 3.120 3.320 3,896,223 +0.11(+3.43%)
Feb 06, 2017 3.140 3.320 3.140 3.210 2,234,211 +0.08(+2.56%)
Feb 03, 2017 2.970 3.130 2.960 3.130 2,314,825 +0.17(+5.74%)
Feb 02, 2017 2.950 3.000 2.910 2.960 1,046,647 +0.01(+0.34%)
Feb 01, 2017 2.970 3.030 2.900 2.950 1,144,898 -0.02(-0.67%)
Jan 31, 2017 2.860 2.980 2.840 2.970 1,416,864 +0.10(+3.48%)
Jan 30, 2017 2.920 2.920 2.810 2.870 1,061,151 -0.07(-2.38%)
Jan 27, 2017 2.910 2.950 2.850 2.940 1,055,694 +0.05(+1.73%)
Jan 26, 2017 2.890 2.920 2.870 2.890 840,688 +0.01(+0.35%)
Jan 25, 2017 2.920 2.920 2.860 2.880 1,111,384 -0.00(-0.17%)
Jan 24, 2017 2.910 2.930 2.860 2.885 1,110,589 -0.02(-0.52%)
Jan 23, 2017 2.950 2.990 2.880 2.900 1,180,070 -0.05(-1.69%)
Jan 20, 2017 2.910 2.970 2.903 2.950 1,465,862 +0.07(+2.43%)
Jan 19, 2017 2.910 2.940 2.880 2.880 1,251,371 -0.04(-1.37%)
Jan 18, 2017 2.920 2.967 2.900 2.920 1,240,917 +0.00(+0.00%)
Jan 17, 2017 2.990 3.000 2.900 2.920 1,436,855 -0.10(-3.31%)
Jan 13, 2017 3.020 3.020 3.020 0 +0.03(+1.00%)
Jan 12, 2017 2.970 3.025 2.920 2.990 1,855,313 +0.00(+0.00%)
Jan 11, 2017 3.030 3.069 2.900 2.990 2,499,153 -0.04(-1.32%)
Jan 10, 2017 3.060 3.120 3.020 3.030 1,126,754 -0.02(-0.66%)
Jan 09, 2017 3.030 3.120 3.020 3.050 1,609,545 +0.05(+1.67%)
Jan 06, 2017 3.130 3.150 3.000 3.000 1,754,297 -0.06(-1.96%)
Jan 05, 2017 3.130 3.170 3.030 3.060 2,406,581 -0.07(-2.24%)
Jan 04, 2017 3.070 3.250 3.050 3.130 1,875,477 +0.04(+1.29%)
Jan 03, 2017 3.090 3.140 3.050 3.090 839,003 +0.01(+0.32%)
Dec 30, 2016 3.080 3.080 3.080 0 +0.07(+2.33%)
Dec 29, 2016 3.090 3.120 3.010 3.010 1,294,221 -0.07(-2.27%)
Dec 28, 2016 3.100 3.120 3.060 3.080 660,333 -0.03(-0.96%)
Dec 27, 2016 3.100 3.150 3.100 3.110 750,098 +0.00(+0.00%)
Dec 23, 2016 3.110 3.110 3.110 0 +0.12(+4.01%)
Dec 22, 2016 3.030 3.090 2.945 2.990 1,935,315 -0.06(-1.97%)
Dec 21, 2016 3.130 3.180 3.030 3.050 1,146,652 -0.07(-2.24%)
Dec 20, 2016 3.180 3.210 3.070 3.120 2,308,050 -0.04(-1.27%)
Dec 19, 2016 3.220 3.290 3.130 3.160 1,996,980 -0.04(-1.25%)
Dec 16, 2016 3.200 3.240 3.170 3.200 1,195,109 +0.04(+1.27%)
Dec 15, 2016 3.210 3.220 3.150 3.160 983,667 -0.03(-0.94%)
Dec 14, 2016 3.230 3.260 3.150 3.190 924,666 -0.03(-0.93%)
Dec 13, 2016 3.240 3.280 3.190 3.220 1,026,478 +0.00(+0.00%)
Dec 12, 2016 3.220 3.280 3.189 3.220 1,030,257 +0.00(+0.00%)
Dec 09, 2016 3.260 3.370 3.220 3.220 1,389,743 -0.04(-1.23%)
Dec 08, 2016 3.250 3.280 3.150 3.260 1,123,099 +0.02(+0.62%)
Dec 07, 2016 3.250 3.280 3.130 3.240 1,286,184 -0.06(-1.82%)
Dec 06, 2016 3.280 3.320 3.200 3.300 713,863 +0.04(+1.23%)
Dec 05, 2016 3.180 3.300 3.130 3.260 1,238,844 +0.09(+2.84%)
Dec 02, 2016 3.080 3.230 3.075 3.170 1,206,100 +0.09(+2.92%)
Dec 01, 2016 3.230 3.230 3.060 3.080 2,260,697 -0.16(-4.94%)
Nov 30, 2016 3.340 3.350 3.240 3.240 2,007,990 -0.07(-2.11%)
Nov 29, 2016 3.350 3.390 3.295 3.310 1,521,092 -0.03(-0.90%)
Nov 28, 2016 3.400 3.410 3.320 3.340 1,742,305 -0.08(-2.34%)
Nov 25, 2016 3.440 3.450 3.345 3.420 756,049 -0.04(-1.16%)
Nov 23, 2016 3.460 3.460 3.460 0 +0.08(+2.37%)
Nov 22, 2016 3.500 3.530 3.360 3.380 2,038,943 -0.09(-2.59%)
Nov 21, 2016 3.470 3.520 3.400 3.470 2,056,692 +0.05(+1.46%)
Nov 18, 2016 3.430 3.450 3.300 3.420 2,162,351 +0.00(+0.00%)
Nov 17, 2016 3.450 3.510 3.350 3.420 2,254,759 -0.03(-0.87%)
Nov 16, 2016 3.420 3.610 3.400 3.450 4,408,415 +0.05(+1.47%)
Nov 15, 2016 3.280 3.450 3.280 3.400 4,800,628 +0.12(+3.66%)
Nov 14, 2016 3.180 3.330 3.130 3.280 2,210,256 +0.12(+3.80%)
Nov 11, 2016 3.040 3.200 3.030 3.160 1,607,177 +0.08(+2.60%)
Nov 10, 2016 3.170 3.190 3.040 3.080 2,220,942 -0.03(-0.96%)
Nov 09, 2016 2.940 3.150 2.940 3.110 4,008,195 +0.19(+6.51%)
Nov 08, 2016 2.950 2.980 2.850 2.920 1,143,065 -0.02(-0.68%)
Nov 07, 2016 2.850 3.030 2.830 2.940 2,229,806 +0.13(+4.63%)
Nov 04, 2016 2.840 2.900 2.760 2.810 2,070,831 +0.06(+2.18%)
Nov 03, 2016 3.100 3.250 2.750 2.750 6,720,759 -0.35(-11.29%)
Nov 02, 2016 3.150 3.160 3.030 3.100 2,710,211 -0.08(-2.52%)
Nov 01, 2016 3.110 3.280 3.000 3.180 1,700,415 +0.06(+1.92%)
Oct 31, 2016 3.220 3.240 3.120 3.120 1,398,690 -0.11(-3.41%)
Oct 28, 2016 3.370 3.400 3.090 3.230 6,962,163 -0.18(-5.28%)
Oct 27, 2016 3.500 3.650 3.350 3.410 6,100,006 -0.04(-1.16%)
Oct 26, 2016 3.260 3.450 3.210 3.450 5,275,392 +0.16(+4.86%)
Oct 25, 2016 3.300 3.380 3.230 3.290 2,535,923 +0.00(+0.00%)
Oct 24, 2016 3.250 3.300 3.210 3.290 2,911,105 +0.09(+2.81%)
Oct 21, 2016 3.160 3.230 3.100 3.200 2,450,620 +0.04(+1.27%)
Oct 20, 2016 3.050 3.160 3.020 3.160 2,229,476 +0.10(+3.27%)
Oct 19, 2016 3.090 3.110 3.000 3.060 4,678,519 +0.06(+2.00%)
Oct 18, 2016 3.000 3.070 2.980 3.000 3,186,268 +0.01(+0.33%)
Oct 17, 2016 2.990 3.050 2.930 2.990 1,522,727 +0.03(+1.01%)
Oct 14, 2016 3.000 3.020 2.940 2.960 2,326,296 -0.03(-1.00%)
Oct 13, 2016 2.970 3.020 2.930 2.990 2,610,063 +0.00(+0.00%)
Oct 12, 2016 3.130 3.155 2.990 2.990 2,067,416 -0.14(-4.47%)
Oct 11, 2016 3.150 3.190 3.100 3.130 1,649,939 -0.05(-1.57%)
Oct 10, 2016 3.140 3.210 3.140 3.180 1,313,704 +0.05(+1.60%)
Oct 07, 2016 3.150 3.190 3.060 3.130 1,144,463 -0.03(-0.95%)
Oct 06, 2016 3.190 3.210 3.120 3.160 1,392,356 -0.05(-1.56%)
Oct 05, 2016 3.250 3.300 3.170 3.210 2,599,783 +0.01(+0.31%)
Oct 04, 2016 3.190 3.240 3.160 3.200 1,559,317 +0.00(+0.00%)
Oct 03, 2016 3.200 3.240 3.100 3.200 2,495,022 +0.01(+0.31%)
Sep 30, 2016 3.170 3.250 3.125 3.190 2,460,197 +0.06(+1.92%)
Sep 29, 2016 3.230 3.270 3.110 3.130 1,750,777 -0.11(-3.40%)
Sep 28, 2016 3.270 3.310 3.070 3.240 4,545,657 -0.01(-0.31%)
Sep 27, 2016 3.140 3.310 3.120 3.250 8,171,085 +0.13(+4.17%)
Sep 26, 2016 2.940 3.150 2.930 3.120 10,178,869 +0.18(+6.12%)
Sep 23, 2016 2.670 2.970 2.650 2.940 4,197,034 +0.24(+8.89%)
Sep 22, 2016 2.750 2.780 2.690 2.700 1,400,834 -0.02(-0.74%)
Sep 21, 2016 2.650 2.740 2.640 2.720 1,936,612 +0.07(+2.64%)
Sep 20, 2016 2.570 2.690 2.570 2.650 2,379,228 +0.08(+3.11%)
Sep 19, 2016 2.690 2.710 2.560 2.570 2,879,992 -0.10(-3.75%)
Sep 16, 2016 2.720 2.730 2.630 2.670 2,861,272 -0.04(-1.48%)
Sep 15, 2016 2.740 2.750 2.660 2.710 2,262,837 -0.02(-0.73%)
Sep 14, 2016 2.830 2.920 2.700 2.730 4,698,820 -0.11(-3.87%)
Sep 13, 2016 2.850 2.880 2.790 2.840 3,345,559 -0.11(-3.73%)
Sep 12, 2016 2.840 3.000 2.790 2.950 7,853,198 -0.22(-6.94%)
Sep 09, 2016 3.420 3.430 3.150 3.170 4,516,464 -0.18(-5.37%)
Sep 08, 2016 3.150 3.440 3.140 3.350 6,709,186 +0.22(+7.03%)
Sep 07, 2016 3.000 3.170 2.970 3.130 5,780,569 +0.14(+4.68%)
Sep 06, 2016 2.950 3.070 2.950 2.990 4,047,569 +0.07(+2.40%)
Sep 02, 2016 2.830 2.920 2.920 2.920 5,127,800 +0.13(+4.66%)
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.