Amarin Corp ADR (NQ: AMRN )

4.220 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.590 3.639 3.470 3.470 1,415,109 -0.09(-2.53%)
Feb 27, 2018 3.660 3.700 3.480 3.560 2,049,862 -0.14(-3.78%)
Feb 26, 2018 3.940 3.990 3.685 3.700 1,617,007 +0.00(+0.00%)
Feb 23, 2018 3.700 3.720 3.630 3.700 898,327 +0.03(+0.82%)
Feb 22, 2018 3.740 3.750 3.660 3.670 957,548 -0.04(-1.08%)
Feb 21, 2018 3.710 3.755 3.685 3.710 1,738,602 +0.01(+0.27%)
Feb 20, 2018 3.700 3.720 3.660 3.700 1,538,840 +0.06(+1.65%)
Feb 16, 2018 3.640 3.640 3.640 0 -0.01(-0.27%)
Feb 15, 2018 3.680 3.740 3.600 3.650 1,003,515 +0.02(+0.55%)
Feb 14, 2018 3.510 3.720 3.500 3.630 1,276,924 +0.10(+2.83%)
Feb 13, 2018 3.500 3.550 3.470 3.530 851,781 +0.02(+0.57%)
Feb 12, 2018 3.510 3.580 3.440 3.510 1,879,258 +0.03(+0.86%)
Feb 09, 2018 3.510 3.570 3.314 3.480 1,804,739 +0.00(+0.00%)
Feb 08, 2018 3.690 3.705 3.480 3.480 1,347,646 -0.19(-5.18%)
Feb 07, 2018 3.640 3.710 3.620 3.670 1,305,369 +0.02(+0.55%)
Feb 06, 2018 3.560 3.740 3.550 3.650 1,988,985 +0.03(+0.83%)
Feb 05, 2018 3.690 3.740 3.520 3.620 2,447,216 -0.13(-3.60%)
Feb 02, 2018 3.790 3.850 3.710 3.755 3,208,393 -0.04(-1.18%)
Feb 01, 2018 3.770 3.870 3.710 3.800 6,363,752 +0.05(+1.33%)
Jan 31, 2018 3.850 3.900 3.660 3.750 4,196,188 -0.08(-2.09%)
Jan 30, 2018 3.850 3.850 3.760 3.830 8,115,577 -0.18(-4.49%)
Jan 29, 2018 4.260 4.320 3.990 4.010 3,260,613 -0.26(-6.09%)
Jan 26, 2018 4.300 4.340 4.255 4.270 1,130,475 +0.00(+0.00%)
Jan 25, 2018 4.320 4.380 4.230 4.270 2,369,429 -0.06(-1.39%)
Jan 24, 2018 4.470 4.500 4.250 4.330 2,944,209 -0.11(-2.48%)
Jan 23, 2018 4.310 4.600 4.120 4.440 12,801,007 +0.40(+9.90%)
Jan 22, 2018 3.980 4.115 3.970 4.040 2,027,646 +0.07(+1.76%)
Jan 19, 2018 4.000 4.020 3.930 3.970 1,134,846 -0.01(-0.25%)
Jan 18, 2018 4.020 4.060 3.960 3.980 1,294,925 -0.02(-0.50%)
Jan 17, 2018 4.140 4.198 3.970 4.000 3,534,908 -0.11(-2.68%)
Jan 16, 2018 4.300 4.320 4.080 4.110 1,529,855 -0.14(-3.29%)
Jan 12, 2018 4.250 4.250 4.250 0 -0.05(-1.16%)
Jan 11, 2018 4.360 4.400 4.290 4.300 1,032,894 -0.06(-1.38%)
Jan 10, 2018 4.370 4.360 984,990 +0.06(+1.40%)
Jan 09, 2018 4.310 4.310 4.210 4.300 983,353 +0.02(+0.47%)
Jan 08, 2018 4.380 4.383 4.250 4.280 1,049,196 -0.09(-2.06%)
Jan 05, 2018 4.360 4.410 4.255 4.370 2,119,013 +0.18(+4.30%)
Jan 04, 2018 4.200 4.250 4.135 4.190 953,311 +0.00(+0.00%)
Jan 03, 2018 4.230 4.230 4.081 4.190 1,564,094 -0.05(-1.18%)
Jan 02, 2018 4.010 4.270 4.000 4.240 1,824,212 +0.23(+5.74%)
Dec 29, 2017 4.010 4.010 4.010 0 -0.04(-0.99%)
Dec 28, 2017 4.030 4.090 3.980 4.050 1,473,639 +0.05(+1.25%)
Dec 27, 2017 4.120 4.150 3.980 4.000 1,654,376 -0.09(-2.20%)
Dec 26, 2017 4.090 4.240 4.080 4.090 1,614,874 +0.00(+0.00%)
Dec 22, 2017 3.950 4.130 3.900 4.090 1,905,484 +0.13(+3.28%)
Dec 21, 2017 3.920 4.000 3.825 3.960 2,571,143 +0.05(+1.28%)
Dec 20, 2017 3.650 3.930 3.570 3.910 4,027,385 +0.32(+8.91%)
Dec 19, 2017 3.600 3.638 3.530 3.590 1,987,275 +0.05(+1.41%)
Dec 18, 2017 3.400 3.550 3.390 3.540 3,048,972 +0.15(+4.42%)
Dec 15, 2017 3.320 3.420 3.265 3.390 2,747,033 +0.11(+3.35%)
Dec 14, 2017 3.340 3.340 3.220 3.280 1,543,811 -0.03(-0.91%)
Dec 13, 2017 3.250 3.360 3.230 3.310 2,418,571 +0.08(+2.48%)
Dec 12, 2017 3.320 3.370 3.180 3.230 2,103,944 -0.10(-3.00%)
Dec 11, 2017 3.250 3.340 3.229 3.330 1,613,455 +0.08(+2.46%)
Dec 08, 2017 3.260 3.340 3.190 3.250 2,012,823 -0.01(-0.31%)
Dec 07, 2017 3.140 3.275 3.140 3.260 2,436,459 +0.12(+3.82%)
Dec 06, 2017 3.060 3.190 3.040 3.140 1,243,615 +0.08(+2.61%)
Dec 05, 2017 3.110 3.170 3.050 3.060 1,212,245 -0.06(-1.92%)
Dec 04, 2017 3.200 3.200 3.110 3.120 1,009,130 -0.08(-2.50%)
Dec 01, 2017 3.270 3.290 3.180 3.200 950,455 -0.07(-2.14%)
Nov 30, 2017 3.190 3.290 3.180 3.270 825,821 +0.09(+2.83%)
Nov 29, 2017 3.210 3.280 3.170 3.180 809,064 -0.04(-1.24%)
Nov 28, 2017 3.200 3.225 3.130 3.220 1,349,876 +0.04(+1.26%)
Nov 27, 2017 3.350 3.350 3.170 3.180 1,444,758 -0.12(-3.64%)
Nov 24, 2017 3.350 3.360 3.290 3.300 499,248 -0.06(-1.79%)
Nov 22, 2017 3.330 3.395 3.290 3.360 842,371 +0.04(+1.20%)
Nov 21, 2017 3.300 3.370 3.270 3.320 629,825 +0.03(+0.91%)
Nov 20, 2017 3.260 3.310 3.210 3.290 801,088 +0.05(+1.54%)
Nov 17, 2017 3.440 3.440 3.210 3.240 2,110,505 -0.18(-5.26%)
Nov 16, 2017 3.490 3.500 3.405 3.420 1,806,145 -0.04(-1.16%)
Nov 15, 2017 3.500 3.520 3.420 3.460 661,686 -0.04(-1.14%)
Nov 14, 2017 3.580 3.600 3.470 3.500 888,841 -0.01(-0.28%)
Nov 13, 2017 3.530 3.550 3.465 3.510 568,629 -0.02(-0.57%)
Nov 10, 2017 3.490 3.550 3.480 3.530 426,419 +0.03(+0.86%)
Nov 09, 2017 3.500 3.540 3.450 3.500 567,276 -0.03(-0.85%)
Nov 08, 2017 3.560 3.560 3.390 3.530 1,275,555 -0.03(-0.84%)
Nov 07, 2017 3.660 3.670 3.540 3.560 908,463 -0.10(-2.73%)
Nov 06, 2017 3.580 3.700 3.580 3.660 1,045,714 +0.06(+1.67%)
Nov 03, 2017 3.580 3.620 3.510 3.600 1,360,544 +0.04(+1.12%)
Nov 02, 2017 3.500 3.590 3.445 3.560 1,743,497 +0.09(+2.59%)
Nov 01, 2017 3.490 3.579 3.380 3.470 1,963,223 +0.07(+2.06%)
Oct 31, 2017 3.390 3.430 3.310 3.400 1,250,173 -0.01(-0.29%)
Oct 30, 2017 3.310 3.485 3.280 3.410 1,679,163 +0.08(+2.40%)
Oct 27, 2017 3.280 3.360 3.240 3.330 764,027 +0.05(+1.52%)
Oct 26, 2017 3.310 3.350 3.210 3.280 1,183,624 -0.04(-1.20%)
Oct 25, 2017 3.310 3.340 3.250 3.320 1,119,516 +0.00(+0.00%)
Oct 24, 2017 3.330 3.350 3.280 3.320 999,652 -0.01(-0.30%)
Oct 23, 2017 3.420 3.455 3.320 3.330 1,153,798 -0.07(-2.06%)
Oct 20, 2017 3.400 3.490 3.360 3.400 1,976,146 +0.02(+0.59%)
Oct 19, 2017 3.330 3.400 3.280 3.380 1,285,229 +0.02(+0.60%)
Oct 18, 2017 3.290 3.380 3.260 3.360 1,292,219 +0.07(+2.13%)
Oct 17, 2017 3.320 3.340 3.280 3.290 1,072,356 -0.03(-0.90%)
Oct 16, 2017 3.290 3.400 3.280 3.320 898,052 +0.01(+0.30%)
Oct 13, 2017 3.340 3.379 3.300 3.310 881,792 -0.04(-1.19%)
Oct 12, 2017 3.380 3.410 3.300 3.350 1,039,755 -0.06(-1.76%)
Oct 11, 2017 3.440 3.450 3.350 3.410 1,321,937 -0.05(-1.45%)
Oct 10, 2017 3.500 3.510 3.415 3.460 989,039 -0.02(-0.57%)
Oct 09, 2017 3.520 3.520 3.440 3.480 904,915 -0.03(-0.85%)
Oct 06, 2017 3.470 3.530 3.440 3.510 837,349 +0.04(+1.15%)
Oct 05, 2017 3.530 3.550 3.460 3.470 865,045 -0.06(-1.70%)
Oct 04, 2017 3.490 3.560 3.465 3.530 1,045,218 +0.06(+1.73%)
Oct 03, 2017 3.500 3.530 3.440 3.470 823,054 -0.02(-0.57%)
Oct 02, 2017 3.500 3.530 3.435 3.490 990,783 -0.01(-0.29%)
Sep 29, 2017 3.520 3.560 3.480 3.500 800,539 +0.00(+0.00%)
Sep 28, 2017 3.660 3.660 3.475 3.500 1,763,878 -0.13(-3.58%)
Sep 27, 2017 3.500 3.670 3.490 3.630 2,371,378 +0.15(+4.31%)
Sep 26, 2017 3.450 3.590 3.350 3.480 3,255,669 +0.05(+1.46%)
Sep 25, 2017 3.350 3.479 3.350 3.430 3,018,815 +0.14(+4.26%)
Sep 22, 2017 3.250 3.310 3.210 3.290 1,024,551 +0.05(+1.54%)
Sep 21, 2017 3.300 3.300 3.200 3.240 1,039,328 -0.04(-1.22%)
Sep 20, 2017 3.200 3.310 3.200 3.280 951,308 +0.06(+1.86%)
Sep 19, 2017 3.280 3.295 3.200 3.220 1,037,032 -0.03(-0.92%)
Sep 18, 2017 3.390 3.437 3.240 3.250 1,473,808 -0.12(-3.56%)
Sep 15, 2017 3.360 3.450 3.330 3.370 2,383,190 +0.01(+0.30%)
Sep 14, 2017 3.200 3.430 3.180 3.360 3,478,859 +0.16(+5.00%)
Sep 13, 2017 3.210 3.300 3.180 3.200 1,541,246 +0.01(+0.31%)
Sep 12, 2017 3.160 3.270 3.160 3.190 1,873,567 +0.03(+0.95%)
Sep 11, 2017 3.120 3.195 3.120 3.160 1,405,561 +0.05(+1.61%)
Sep 08, 2017 3.110 3.180 3.090 3.110 1,373,683 -0.03(-0.96%)
Sep 07, 2017 3.100 3.225 3.100 3.140 982,490 +0.05(+1.62%)
Sep 06, 2017 3.230 3.240 3.080 3.090 1,420,974 -0.12(-3.74%)
Sep 05, 2017 3.240 3.250 3.160 3.210 1,486,941 -0.04(-1.23%)
Sep 01, 2017 3.380 3.430 3.250 3.250 1,310,442 -0.14(-4.13%)
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%)
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.