Amarin Corp ADR (NQ: AMRN )

4.762 USD -0.238 (-4.75%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.210 2.340 2.200 2.210 1,605,375 -0.02(-0.90%)
Aug 28, 2015 2.060 2.340 2.030 2.230 2,432,269 +0.14(+6.70%)
Aug 27, 2015 1.940 2.140 1.930 2.090 2,477,814 +0.19(+10.00%)
Aug 26, 2015 1.970 1.990 1.840 1.900 1,699,029 -0.04(-2.06%)
Aug 25, 2015 2.010 2.060 1.930 1.940 3,245,953 -0.03(-1.52%)
Aug 24, 2015 1.900 2.080 1.580 1.970 1,864,482 -0.06(-2.96%)
Aug 21, 2015 2.020 2.090 1.960 2.030 1,152,604 +0.00(+0.00%)
Aug 20, 2015 2.150 2.180 1.990 2.030 2,523,219 -0.14(-6.45%)
Aug 19, 2015 2.240 2.250 2.150 2.170 3,022,001 -0.07(-3.13%)
Aug 18, 2015 2.290 2.340 2.230 2.240 1,051,134 -0.07(-3.03%)
Aug 17, 2015 2.340 2.370 2.290 2.310 836,437 -0.03(-1.28%)
Aug 14, 2015 2.340 2.400 2.310 2.340 777,411 +0.02(+0.86%)
Aug 13, 2015 2.300 2.370 2.290 2.320 784,058 +0.00(+0.00%)
Aug 12, 2015 2.300 2.365 2.220 2.320 1,624,288 +0.03(+1.31%)
Aug 11, 2015 2.350 2.390 2.250 2.290 1,703,962 -0.06(-2.55%)
Aug 10, 2015 2.450 2.450 2.260 2.350 2,134,417 +0.02(+0.86%)
Aug 07, 2015 2.090 2.590 2.080 2.330 13,581,182 +0.29(+14.22%)
Aug 06, 2015 2.060 2.120 2.000 2.040 1,414,446 -0.05(-2.39%)
Aug 05, 2015 2.190 2.220 2.050 2.090 2,062,856 -0.11(-5.00%)
Aug 04, 2015 2.210 2.260 2.180 2.200 438,029 +0.00(+0.00%)
Aug 03, 2015 2.240 2.300 2.170 2.200 891,457 -0.06(-2.65%)
Jul 31, 2015 2.220 2.300 2.180 2.260 691,859 +0.06(+2.73%)
Jul 30, 2015 2.150 2.240 2.100 2.200 570,956 +0.02(+0.92%)
Jul 29, 2015 2.140 2.260 2.130 2.180 587,391 +0.03(+1.40%)
Jul 28, 2015 2.120 2.190 2.090 2.150 600,090 -0.01(-0.46%)
Jul 27, 2015 2.170 2.175 2.050 2.160 864,397 +0.00(+0.00%)
Jul 24, 2015 2.210 2.260 2.130 2.160 1,398,953 -0.08(-3.57%)
Jul 23, 2015 2.350 2.420 2.200 2.240 1,823,609 -0.10(-4.27%)
Jul 22, 2015 2.330 2.420 2.320 2.340 712,564 -0.04(-1.68%)
Jul 21, 2015 2.390 2.430 2.300 2.380 1,001,058 -0.01(-0.42%)
Jul 20, 2015 2.390 2.450 2.360 2.390 692,552 -0.01(-0.42%)
Jul 17, 2015 2.420 2.430 2.360 2.400 470,494 -0.04(-1.64%)
Jul 16, 2015 2.400 2.480 2.390 2.440 560,586 +0.06(+2.52%)
Jul 15, 2015 2.460 2.530 2.350 2.380 1,242,012 -0.11(-4.42%)
Jul 14, 2015 2.430 2.520 2.410 2.490 1,818,217 +0.08(+3.32%)
Jul 13, 2015 2.420 2.480 2.400 2.410 717,018 +0.00(+0.00%)
Jul 10, 2015 2.390 2.530 2.390 2.410 1,601,846 +0.02(+0.84%)
Jul 09, 2015 2.330 2.410 2.300 2.390 1,284,304 +0.12(+5.52%)
Jul 08, 2015 2.450 2.450 2.260 2.265 3,149,196 -0.19(-7.93%)
Jul 07, 2015 2.480 2.490 2.340 2.460 1,968,538 -0.04(-1.60%)
Jul 06, 2015 2.480 2.550 2.460 2.500 1,650,981 -0.02(-0.79%)
Jul 02, 2015 2.440 2.520 2.520 2.520 1,632,700 +0.07(+2.86%)
Jul 01, 2015 2.470 2.530 2.400 2.450 1,413,613 -0.01(-0.41%)
Jun 30, 2015 2.320 2.490 2.312 2.460 1,180,073 +0.15(+6.49%)
Jun 29, 2015 2.350 2.410 2.280 2.310 1,434,827 -0.10(-4.15%)
Jun 26, 2015 2.500 2.525 2.395 2.410 1,603,628 -0.10(-3.98%)
Jun 25, 2015 2.510 2.550 2.460 2.510 1,147,347 -0.01(-0.40%)
Jun 24, 2015 2.540 2.620 2.480 2.520 2,089,410 -0.04(-1.56%)
Jun 23, 2015 2.550 2.650 2.515 2.560 2,634,802 +0.06(+2.40%)
Jun 22, 2015 2.390 2.540 2.350 2.500 3,042,946 +0.14(+5.93%)
Jun 19, 2015 2.370 2.400 2.350 2.360 716,838 -0.02(-0.84%)
Jun 18, 2015 2.390 2.440 2.370 2.380 1,037,876 +0.00(+0.00%)
Jun 17, 2015 2.420 2.430 2.370 2.380 1,452,053 -0.05(-2.06%)
Jun 16, 2015 2.410 2.470 2.390 2.430 1,463,308 +0.01(+0.41%)
Jun 15, 2015 2.470 2.480 2.380 2.420 1,726,830 -0.05(-2.02%)
Jun 12, 2015 2.370 2.490 2.370 2.470 1,597,384 +0.08(+3.35%)
Jun 11, 2015 2.350 2.440 2.290 2.390 1,396,082 +0.06(+2.58%)
Jun 10, 2015 2.360 2.410 2.320 2.330 1,930,981 -0.04(-1.69%)
Jun 09, 2015 2.500 2.490 2.350 2.370 2,465,774 -0.12(-4.82%)
Jun 08, 2015 2.440 2.510 2.410 2.490 1,772,904 +0.04(+1.63%)
Jun 05, 2015 2.400 2.460 2.370 2.450 1,481,281 +0.05(+2.08%)
Jun 04, 2015 2.430 2.520 2.380 2.400 2,536,129 -0.03(-1.23%)
Jun 03, 2015 2.330 2.480 2.300 2.430 2,999,796 +0.13(+5.65%)
Jun 02, 2015 2.340 2.380 2.260 2.300 1,825,714 -0.02(-0.65%)
Jun 01, 2015 2.320 2.380 2.250 2.315 1,948,506 +0.00(+0.22%)
May 29, 2015 2.280 2.350 2.120 2.310 5,570,135 -0.01(-0.43%)
May 28, 2015 1.930 2.800 1.910 2.320 21,669,333 +0.37(+18.97%)
May 27, 2015 1.930 1.975 1.895 1.950 1,455,215 +0.03(+1.56%)
May 26, 2015 1.900 1.930 1.880 1.920 1,334,400 +0.00(+0.00%)
May 22, 2015 1.920 1.920 1.920 1.920 1,230,300 +0.00(+0.00%)
May 21, 2015 1.960 2.000 1.900 1.920 1,729,860 -0.01(-0.52%)
May 20, 2015 1.920 1.940 1.890 1.930 897,738 +0.00(+0.00%)
May 19, 2015 1.890 1.960 1.881 1.930 1,308,656 +0.02(+1.05%)
May 18, 2015 1.920 1.950 1.890 1.910 938,179 -0.02(-1.04%)
May 15, 2015 1.920 1.930 1.890 1.930 606,894 +0.03(+1.58%)
May 14, 2015 1.860 1.920 1.860 1.900 480,609 +0.04(+2.15%)
May 13, 2015 1.900 1.910 1.820 1.860 1,218,285 -0.04(-2.11%)
May 12, 2015 1.900 1.980 1.900 1.900 1,250,712 -0.03(-1.55%)
May 11, 2015 1.850 1.950 1.850 1.930 2,735,820 +0.08(+4.32%)
May 08, 2015 1.910 1.950 1.820 1.850 2,753,896 -0.13(-6.57%)
May 07, 2015 1.960 2.030 1.880 1.980 2,991,458 +0.01(+0.51%)
May 06, 2015 1.890 2.020 1.890 1.970 1,446,484 +0.07(+3.68%)
May 05, 2015 1.940 1.970 1.870 1.900 2,051,484 -0.07(-3.55%)
May 04, 2015 1.910 2.020 1.900 1.970 1,982,096 +0.08(+4.23%)
May 01, 2015 1.950 2.000 1.860 1.890 2,202,636 -0.03(-1.56%)
Apr 30, 2015 2.040 2.060 1.900 1.920 2,665,185 -0.15(-7.25%)
Apr 29, 2015 2.050 2.120 2.030 2.070 1,393,383 -0.01(-0.48%)
Apr 28, 2015 2.030 2.130 1.940 2.080 4,077,895 -0.07(-3.26%)
Apr 27, 2015 2.340 2.360 2.060 2.150 5,039,880 -0.18(-7.73%)
Apr 24, 2015 2.430 2.440 2.290 2.330 3,030,010 -0.10(-4.12%)
Apr 23, 2015 2.340 2.450 2.320 2.430 1,093,576 +0.09(+3.85%)
Apr 22, 2015 2.370 2.400 2.300 2.340 1,133,864 -0.05(-2.09%)
Apr 21, 2015 2.290 2.430 2.290 2.390 1,736,030 +0.10(+4.37%)
Apr 20, 2015 2.350 2.375 2.280 2.290 1,238,300 -0.04(-1.72%)
Apr 17, 2015 2.350 2.370 2.280 2.330 2,185,403 -0.04(-1.69%)
Apr 16, 2015 2.400 2.430 2.320 2.370 1,459,024 -0.05(-2.07%)
Apr 15, 2015 2.420 2.480 2.400 2.420 1,736,843 -0.01(-0.41%)
Apr 14, 2015 2.570 2.570 2.400 2.430 2,702,989 -0.12(-4.71%)
Apr 13, 2015 2.580 2.640 2.545 2.550 2,074,813 -0.04(-1.54%)
Apr 10, 2015 2.580 2.600 2.520 2.590 2,198,647 +0.00(+0.00%)
Apr 09, 2015 2.530 2.600 2.530 2.590 2,216,696 +0.05(+1.97%)
Apr 08, 2015 2.440 2.560 2.420 2.540 3,590,948 +0.12(+4.96%)
Apr 07, 2015 2.470 2.480 2.390 2.420 2,013,502 -0.05(-2.02%)
Apr 06, 2015 2.360 2.480 2.350 2.470 2,856,095 +0.11(+4.66%)
Apr 02, 2015 2.410 2.360 2.360 2.360 4,915,100 -0.01(-0.42%)
Apr 01, 2015 2.350 2.390 2.280 2.370 1,966,493 +0.03(+1.28%)
Mar 31, 2015 2.350 2.420 2.310 2.340 1,708,870 -0.05(-2.09%)
Mar 30, 2015 2.400 2.480 2.330 2.390 2,198,012 -0.02(-0.83%)
Mar 27, 2015 2.260 2.450 2.250 2.410 3,435,619 +0.15(+6.64%)
Mar 26, 2015 2.370 2.390 2.220 2.260 4,338,765 -0.14(-5.83%)
Mar 25, 2015 2.500 2.550 2.350 2.400 3,619,685 -0.12(-4.76%)
Mar 24, 2015 2.390 2.590 2.380 2.520 5,019,608 +0.07(+2.86%)
Mar 23, 2015 2.500 2.520 2.370 2.450 4,157,745 -0.07(-2.78%)
Mar 20, 2015 2.520 2.640 2.490 2.520 4,058,736 -0.03(-1.18%)
Mar 19, 2015 2.680 2.710 2.380 2.550 8,124,847 -0.12(-4.49%)
Mar 18, 2015 2.300 2.770 2.270 2.670 18,833,573 +0.30(+12.66%)
Mar 17, 2015 2.880 2.880 2.260 2.370 34,881,248 -0.48(-16.84%)
Mar 16, 2015 3.280 3.330 2.810 2.850 49,833,669 -0.05(-1.72%)
Mar 13, 2015 2.460 3.000 2.400 2.900 33,772,907 +0.52(+21.85%)
Mar 12, 2015 2.200 2.540 2.170 2.380 24,422,399 +0.44(+22.68%)
Mar 11, 2015 1.900 2.040 1.890 1.940 5,546,753 +0.08(+4.30%)
Mar 10, 2015 1.880 1.950 1.850 1.860 2,312,420 -0.02(-1.06%)
Mar 09, 2015 1.800 1.950 1.785 1.880 6,201,204 +0.10(+5.62%)
Mar 06, 2015 1.600 1.790 1.560 1.780 3,427,268 +0.11(+6.59%)
Mar 05, 2015 1.710 1.720 1.640 1.670 3,046,263 -0.02(-1.18%)
Mar 04, 2015 1.640 1.720 1.580 1.690 5,350,014 +0.15(+9.74%)
Mar 03, 2015 1.560 1.570 1.480 1.540 2,592,124 +0.00(+0.00%)
Mar 02, 2015 1.540 1.560 1.510 1.540 2,238,924 +0.03(+1.99%)
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%)
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.