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 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%)
Sep 01, 2016 2.840 2.860 2.734 2.790 4,247,581 -0.01(-0.36%)
Aug 31, 2016 2.830 2.895 2.770 2.800 6,151,206 +0.01(+0.36%)
Aug 30, 2016 3.000 3.020 2.740 2.790 5,432,762 -0.20(-6.69%)
Aug 29, 2016 3.070 3.070 2.930 2.990 3,020,593 -0.09(-2.92%)
Aug 26, 2016 3.080 3.100 3.010 3.080 2,673,362 +0.01(+0.33%)
Aug 25, 2016 3.080 3.120 2.980 3.070 2,376,284 +0.00(+0.00%)
Aug 24, 2016 3.200 3.250 3.020 3.070 4,220,480 -0.11(-3.46%)
Aug 23, 2016 3.180 3.250 3.160 3.180 2,398,972 +0.03(+0.95%)
Aug 22, 2016 3.150 3.290 3.140 3.150 4,794,426 -0.01(-0.32%)
Aug 19, 2016 3.110 3.320 3.080 3.160 4,233,722 +0.07(+2.27%)
Aug 18, 2016 3.070 3.150 3.060 3.090 1,836,821 +0.02(+0.65%)
Aug 17, 2016 3.090 3.170 3.050 3.070 2,062,290 -0.03(-0.97%)
Aug 16, 2016 3.170 3.190 3.085 3.100 1,488,637 -0.07(-2.21%)
Aug 15, 2016 3.120 3.200 3.080 3.170 2,880,322 +0.10(+3.26%)
Aug 12, 2016 3.050 3.115 3.020 3.070 7,260,532 +0.00(+0.00%)
Aug 11, 2016 2.980 3.120 2.910 3.070 10,968,265 -0.25(-7.53%)
Aug 10, 2016 3.370 3.430 3.260 3.320 2,664,690 -0.01(-0.30%)
Aug 09, 2016 3.180 3.350 3.170 3.330 1,848,996 +0.14(+4.39%)
Aug 08, 2016 3.360 3.460 3.020 3.190 3,629,467 -0.14(-4.20%)
Aug 05, 2016 3.260 3.430 3.260 3.330 3,557,323 +0.05(+1.52%)
Aug 04, 2016 3.150 3.340 2.950 3.280 8,918,680 -0.04(-1.20%)
Aug 03, 2016 3.210 3.360 3.130 3.320 15,312,888 +0.14(+4.40%)
Aug 02, 2016 2.940 3.190 2.920 3.180 16,660,750 +0.27(+9.28%)
Aug 01, 2016 2.720 3.000 2.650 2.910 11,620,441 +0.26(+9.81%)
Jul 29, 2016 2.390 2.750 2.370 2.650 11,522,441 +0.26(+10.88%)
Jul 28, 2016 2.380 2.390 2.190 2.390 1,883,227 +0.01(+0.42%)
Jul 27, 2016 2.380 2.390 2.350 2.380 510,850 +0.01(+0.42%)
Jul 26, 2016 2.360 2.390 2.330 2.370 1,344,543 -0.01(-0.42%)
Jul 25, 2016 2.350 2.390 2.350 2.380 541,865 +0.03(+1.28%)
Jul 22, 2016 2.330 2.380 2.310 2.350 306,334 +0.02(+0.86%)
Jul 21, 2016 2.330 2.390 2.300 2.330 723,786 +0.00(+0.00%)
Jul 20, 2016 2.290 2.350 2.260 2.330 486,699 +0.04(+1.75%)
Jul 19, 2016 2.300 2.360 2.250 2.290 780,969 -0.04(-1.72%)
Jul 18, 2016 2.310 2.380 2.310 2.330 846,237 +0.02(+0.87%)
Jul 15, 2016 2.260 2.319 2.250 2.310 860,195 +0.06(+2.67%)
Jul 14, 2016 2.240 2.300 2.210 2.250 783,180 +0.01(+0.45%)
Jul 13, 2016 2.240 2.300 2.230 2.240 983,789 +0.02(+0.90%)
Jul 12, 2016 2.180 2.240 2.160 2.220 803,540 +0.03(+1.37%)
Jul 11, 2016 2.180 2.300 2.150 2.190 1,357,945 +0.00(+0.00%)
Jul 08, 2016 2.180 2.170 2.150 2.190 931,795 +0.02(+0.92%)
Jul 07, 2016 2.140 2.200 2.125 2.170 926,093 +0.00(+0.00%)
Jul 05, 2016 2.150 2.190 2.140 2.170 628,747 -0.02(-0.91%)
Jul 01, 2016 2.160 2.190 2.190 2.190 823,900 +0.03(+1.39%)
Jun 30, 2016 2.150 2.190 2.110 2.160 870,885 -0.01(-0.46%)
Jun 29, 2016 2.120 2.190 2.120 2.170 2,190,498 +0.06(+2.84%)
Jun 28, 2016 2.000 2.130 2.000 2.110 3,004,976 +0.14(+7.11%)
Jun 27, 2016 1.990 2.010 1.900 1.970 1,588,727 -0.03(-1.50%)
Jun 24, 2016 2.040 2.050 1.940 2.000 1,146,093 -0.10(-4.76%)
Jun 23, 2016 2.070 2.130 2.050 2.100 506,610 +0.04(+1.94%)
Jun 22, 2016 2.050 2.150 2.030 2.060 712,286 +0.01(+0.49%)
Jun 21, 2016 2.080 2.110 2.020 2.050 879,528 -0.05(-2.38%)
Jun 20, 2016 2.100 2.130 2.051 2.100 366,340 +0.05(+2.44%)
Jun 17, 2016 2.130 2.150 2.020 2.050 814,271 -0.07(-3.30%)
Jun 16, 2016 2.110 2.140 2.050 2.120 750,430 +0.00(+0.00%)
Jun 15, 2016 2.100 2.170 2.080 2.120 676,564 +0.00(+0.00%)
Jun 14, 2016 2.100 2.180 2.100 2.120 864,623 -0.01(-0.47%)
Jun 13, 2016 2.120 2.175 2.060 2.130 1,068,558 +0.01(+0.47%)
Jun 10, 2016 2.190 2.200 2.100 2.120 1,075,882 -0.09(-4.07%)
Jun 09, 2016 2.270 2.290 2.170 2.210 990,778 -0.06(-2.64%)
Jun 08, 2016 2.350 2.350 2.200 2.270 1,417,573 -0.04(-1.73%)
Jun 07, 2016 2.280 2.350 2.190 2.310 1,763,798 +0.03(+1.32%)
Jun 06, 2016 2.250 2.290 2.180 2.280 1,321,214 +0.05(+2.24%)
Jun 03, 2016 2.200 2.280 2.100 2.230 2,315,500 +0.01(+0.45%)
Jun 02, 2016 2.090 2.250 2.070 2.220 2,483,108 +0.14(+6.73%)
Jun 01, 2016 2.140 2.140 2.010 2.080 1,963,413 +0.00(+0.00%)
May 31, 2016 1.880 2.130 1.870 2.080 5,437,289 +0.22(+11.83%)
May 27, 2016 1.840 1.860 1.860 1.860 462,800 +0.03(+1.64%)
May 26, 2016 1.850 1.874 1.800 1.830 620,383 -0.02(-1.08%)
May 25, 2016 1.830 1.870 1.800 1.850 560,138 +0.02(+1.09%)
May 24, 2016 1.820 1.850 1.770 1.830 590,199 +0.01(+0.55%)
May 23, 2016 1.740 1.850 1.730 1.820 864,113 +0.10(+5.81%)
May 20, 2016 1.690 1.830 1.680 1.720 1,348,024 +0.04(+2.38%)
May 19, 2016 1.690 1.720 1.655 1.680 316,116 -0.02(-1.18%)
May 18, 2016 1.670 1.750 1.660 1.700 350,301 +0.02(+1.19%)
May 17, 2016 1.660 1.760 1.650 1.680 651,689 +0.01(+0.60%)
May 16, 2016 1.640 1.680 1.600 1.670 399,340 +0.06(+3.73%)
May 13, 2016 1.540 1.660 1.530 1.610 652,222 +0.06(+3.87%)
May 12, 2016 1.590 1.620 1.500 1.550 685,144 -0.02(-1.27%)
May 11, 2016 1.600 1.635 1.560 1.570 488,789 -0.05(-3.09%)
May 10, 2016 1.620 1.640 1.540 1.620 419,087 -0.01(-0.61%)
May 09, 2016 1.500 1.680 1.500 1.630 1,092,612 +0.11(+7.24%)
May 06, 2016 1.650 1.675 1.500 1.520 1,489,733 -0.13(-7.88%)
May 05, 2016 1.750 1.772 1.600 1.650 1,596,092 -0.15(-8.33%)
May 04, 2016 1.880 1.918 1.800 1.800 1,044,269 -0.10(-5.26%)
May 03, 2016 1.960 1.990 1.860 1.900 1,084,821 -0.04(-2.06%)
May 02, 2016 1.830 1.940 1.830 1.940 759,670 +0.11(+6.01%)
Apr 29, 2016 1.850 1.890 1.820 1.830 857,513 -0.02(-1.08%)
Apr 28, 2016 1.850 1.960 1.820 1.850 957,574 +0.00(+0.00%)
Apr 27, 2016 1.870 1.890 1.840 1.850 627,094 +0.00(+0.00%)
Apr 26, 2016 1.920 1.930 1.820 1.850 956,860 -0.05(-2.63%)
Apr 25, 2016 1.900 1.910 1.850 1.900 651,306 +0.02(+1.06%)
Apr 22, 2016 1.900 1.900 1.830 1.880 688,904 +0.03(+1.62%)
Apr 21, 2016 1.780 1.850 1.750 1.850 1,208,967 +0.09(+5.11%)
Apr 20, 2016 1.760 1.800 1.750 1.760 564,312 +0.01(+0.57%)
Apr 19, 2016 1.780 1.830 1.730 1.750 881,517 -0.03(-1.69%)
Apr 18, 2016 1.740 1.780 1.720 1.780 457,624 +0.05(+2.89%)
Apr 15, 2016 1.770 1.770 1.715 1.730 577,390 -0.03(-1.70%)
Apr 14, 2016 1.750 1.780 1.730 1.760 343,895 +0.02(+1.15%)
Apr 13, 2016 1.720 1.760 1.710 1.740 511,629 +0.01(+0.58%)
Apr 12, 2016 1.700 1.750 1.660 1.730 428,070 +0.02(+1.17%)
Apr 11, 2016 1.710 1.750 1.700 1.710 735,579 +0.00(+0.00%)
Apr 08, 2016 1.700 1.760 1.650 1.710 636,248 +0.01(+0.88%)
Apr 07, 2016 1.630 1.740 1.620 1.695 4,278,936 +0.08(+5.28%)
Apr 06, 2016 1.590 1.610 1.550 1.610 822,837 +0.03(+1.90%)
Apr 05, 2016 1.580 1.610 1.550 1.580 522,853 -0.02(-1.25%)
Apr 04, 2016 1.580 1.620 1.552 1.600 604,227 +0.02(+1.27%)
Apr 01, 2016 1.510 1.590 1.450 1.580 697,343 +0.05(+3.27%)
Mar 31, 2016 1.510 1.530 1.440 1.530 1,925,404 +0.03(+2.00%)
Mar 30, 2016 1.480 1.580 1.480 1.500 607,379 +0.01(+0.67%)
Mar 29, 2016 1.440 1.500 1.405 1.490 373,368 +0.06(+4.20%)
Mar 28, 2016 1.460 1.480 1.420 1.430 294,249 -0.02(-1.38%)
Mar 24, 2016 1.450 1.450 1.450 1.450 492,700 +0.00(+0.00%)
Mar 23, 2016 1.510 1.540 1.440 1.450 506,478 -0.06(-3.97%)
Mar 22, 2016 1.490 1.530 1.480 1.510 395,088 -0.01(-0.66%)
Mar 21, 2016 1.450 1.530 1.430 1.520 821,382 +0.08(+5.56%)
Mar 18, 2016 1.400 1.450 1.380 1.440 1,267,265 +0.05(+3.60%)
Mar 17, 2016 1.440 1.508 1.370 1.390 1,319,486 -0.07(-4.79%)
Mar 16, 2016 1.500 1.570 1.450 1.460 626,567 -0.03(-2.01%)
Mar 15, 2016 1.620 1.630 1.460 1.490 1,243,532 -0.14(-8.59%)
Mar 14, 2016 1.610 1.650 1.580 1.630 370,610 +0.01(+0.62%)
Mar 11, 2016 1.540 1.620 1.530 1.620 516,945 +0.09(+5.88%)
Mar 10, 2016 1.660 1.700 1.520 1.530 1,310,231 -0.09(-5.56%)
Mar 09, 2016 1.700 1.700 1.620 1.620 1,637,582 +0.07(+4.52%)
Mar 08, 2016 1.570 1.610 1.535 1.550 447,135 -0.02(-1.27%)
Mar 07, 2016 1.530 1.580 1.520 1.570 701,312 +0.04(+2.61%)
Mar 04, 2016 1.490 1.530 1.490 1.530 419,868 +0.03(+2.00%)
Mar 03, 2016 1.520 1.530 1.490 1.500 555,636 -0.01(-0.66%)
Mar 02, 2016 1.490 1.520 1.480 1.510 543,032 +0.03(+2.03%)
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.