Amarin Corp ADR (NQ: AMRN )

5.160 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.95 21.54 20.24 20.83 9,687,762 +0.07(+0.34%)
Oct 30, 2018 20.77 21.30 19.54 20.76 10,343,945 -0.42(-1.98%)
Oct 29, 2018 23.06 23.10 20.95 21.18 13,972,327 -0.78(-3.55%)
Oct 26, 2018 21.48 22.12 20.93 21.96 8,915,000 +0.17(+0.78%)
Oct 25, 2018 20.79 22.04 20.79 21.79 9,855,967 +0.88(+4.21%)
Oct 24, 2018 21.37 22.00 20.81 20.91 12,249,187 -0.52(-2.43%)
Oct 23, 2018 19.11 21.93 19.03 21.43 14,324,047 +1.64(+8.29%)
Oct 22, 2018 19.89 19.99 18.76 19.79 6,104,889 +0.08(+0.41%)
Oct 19, 2018 20.03 20.27 19.10 19.71 8,591,500 -0.40(-1.99%)
Oct 18, 2018 20.60 21.20 19.74 20.11 10,377,241 -0.52(-2.52%)
Oct 17, 2018 20.25 20.75 19.76 20.63 10,336,123 +0.51(+2.53%)
Oct 16, 2018 19.40 20.46 19.34 20.12 13,427,708 +0.83(+4.30%)
Oct 15, 2018 19.17 19.71 18.58 19.29 7,755,795 -0.36(-1.83%)
Oct 12, 2018 20.50 21.05 18.90 19.65 20,515,500 +0.34(+1.76%)
Oct 11, 2018 17.53 19.54 17.43 19.31 19,964,567 +1.98(+11.43%)
Oct 10, 2018 17.48 17.58 16.80 17.33 10,756,873 -0.27(-1.53%)
Oct 09, 2018 18.53 19.03 16.65 17.60 24,532,604 -1.31(-6.93%)
Oct 08, 2018 19.70 20.43 18.42 18.91 17,618,295 -0.89(-4.49%)
Oct 05, 2018 20.10 20.25 18.95 19.80 24,995,600 -0.49(-2.41%)
Oct 04, 2018 18.85 20.50 18.55 20.29 51,456,700 +2.09(+11.48%)
Oct 03, 2018 15.96 19.18 15.76 18.20 38,937,441 +2.24(+14.04%)
Oct 02, 2018 15.80 16.72 15.02 15.96 24,592,947 -0.07(-0.44%)
Oct 01, 2018 17.20 18.48 15.72 16.03 54,714,819 -0.24(-1.48%)
Sep 28, 2018 14.00 16.34 13.92 16.27 38,236,600 +2.44(+17.64%)
Sep 27, 2018 13.50 14.70 13.45 13.83 34,460,315 +0.38(+2.83%)
Sep 26, 2018 13.11 14.11 12.88 13.45 42,098,906 +0.45(+3.46%)
Sep 25, 2018 12.21 14.64 11.96 13.00 106,308,450 +0.60(+4.84%)
Sep 24, 2018 10.44 12.47 9.510 12.40 162,919,688 +9.41(+314.72%)
Sep 21, 2018 3.000 3.020 2.880 2.990 4,265,400 +0.06(+2.05%)
Sep 20, 2018 2.850 2.970 2.780 2.930 3,001,997 +0.08(+2.81%)
Sep 19, 2018 2.780 2.880 2.720 2.850 3,002,286 +0.09(+3.26%)
Sep 18, 2018 2.860 2.880 2.650 2.760 3,875,363 -0.07(-2.47%)
Sep 17, 2018 2.980 3.000 2.820 2.830 2,652,652 -0.07(-2.41%)
Sep 14, 2018 2.920 2.970 2.820 2.900 5,007,600 -0.04(-1.36%)
Sep 13, 2018 3.100 3.100 2.890 2.940 4,162,283 -0.13(-4.23%)
Sep 12, 2018 3.210 3.220 2.970 3.070 4,942,707 -0.12(-3.76%)
Sep 11, 2018 3.200 3.260 3.120 3.190 2,686,346 +0.01(+0.31%)
Sep 10, 2018 3.200 3.250 3.160 3.180 1,833,937 +0.03(+0.95%)
Sep 07, 2018 3.190 3.290 3.140 3.150 2,989,500 -0.04(-1.25%)
Sep 06, 2018 3.250 3.250 3.160 3.190 3,352,209 -0.05(-1.54%)
Sep 05, 2018 3.290 3.300 3.160 3.240 2,822,670 -0.07(-2.11%)
Sep 04, 2018 3.270 3.320 3.120 3.310 6,180,287 +0.15(+4.75%)
Aug 31, 2018 3.160 3.160 3.160 0 -0.09(-2.77%)
Aug 30, 2018 3.290 3.300 3.100 3.250 4,965,682 +0.03(+0.93%)
Aug 29, 2018 3.010 3.290 3.010 3.220 6,700,141 +0.22(+7.33%)
Aug 28, 2018 2.880 3.040 2.810 3.000 3,994,557 +0.14(+4.90%)
Aug 27, 2018 2.810 3.050 2.730 2.860 6,066,485 +0.09(+3.25%)
Aug 24, 2018 2.750 2.820 2.700 2.770 1,975,700 +0.02(+0.73%)
Aug 23, 2018 2.910 2.920 2.740 2.750 3,949,937 -0.17(-5.82%)
Aug 22, 2018 2.840 2.940 2.800 2.920 1,956,632 +0.08(+2.82%)
Aug 21, 2018 2.880 2.900 2.800 2.840 1,820,039 -0.03(-1.05%)
Aug 20, 2018 2.960 2.970 2.790 2.870 2,485,712 -0.09(-3.04%)
Aug 17, 2018 3.040 3.050 2.930 2.960 1,725,700 -0.06(-1.99%)
Aug 16, 2018 2.960 3.060 2.920 3.020 2,876,945 +0.06(+2.03%)
Aug 15, 2018 2.940 3.030 2.880 2.960 2,027,028 +0.00(+0.00%)
Aug 14, 2018 2.900 2.970 2.880 2.960 1,981,679 +0.09(+3.14%)
Aug 13, 2018 2.880 2.890 2.820 2.870 1,350,398 +0.01(+0.35%)
Aug 10, 2018 2.860 2.940 2.840 2.860 1,621,800 -0.01(-0.35%)
Aug 09, 2018 2.850 2.890 2.800 2.870 1,513,683 +0.02(+0.70%)
Aug 08, 2018 2.990 3.010 2.825 2.850 2,413,633 -0.13(-4.36%)
Aug 07, 2018 2.930 3.000 2.860 2.980 3,069,917 +0.08(+2.76%)
Aug 06, 2018 2.720 2.930 2.700 2.900 4,146,872 +0.23(+8.61%)
Aug 03, 2018 2.720 2.730 2.565 2.670 2,743,200 -0.04(-1.48%)
Aug 02, 2018 2.780 2.810 2.680 2.710 2,241,692 -0.04(-1.45%)
Aug 01, 2018 2.650 2.800 2.500 2.750 4,402,686 +0.20(+7.84%)
Jul 31, 2018 2.470 2.590 2.350 2.550 5,556,783 +0.10(+4.08%)
Jul 30, 2018 2.600 2.640 2.400 2.450 5,894,851 -0.18(-6.84%)
Jul 27, 2018 2.750 2.750 2.600 2.630 3,247,200 -0.10(-3.66%)
Jul 26, 2018 2.730 2.770 2.630 2.730 2,377,556 +0.01(+0.37%)
Jul 25, 2018 2.750 2.770 2.710 2.720 1,585,672 -0.02(-0.73%)
Jul 24, 2018 2.900 2.690 2.740 4,013,196 -0.09(-3.18%)
Jul 23, 2018 2.810 2.860 2.765 2.830 2,056,732 +0.03(+1.07%)
Jul 20, 2018 2.770 2.820 2.740 2.800 5,943,312 +0.03(+1.08%)
Jul 19, 2018 2.920 2.920 2.720 2.770 7,514,194 -0.09(-3.15%)
Jul 18, 2018 2.980 2.980 2.830 2.860 3,968,713 -0.10(-3.54%)
Jul 17, 2018 2.790 2.970 2.770 2.965 6,326,171 +0.19(+6.65%)
Jul 16, 2018 3.060 3.100 2.740 2.780 6,020,834 -0.27(-8.85%)
Jul 13, 2018 3.000 3.095 3.000 3.050 5,933,989 +0.03(+0.99%)
Jul 12, 2018 2.960 3.020 2.920 3.020 4,001,969 +0.14(+4.86%)
Jul 11, 2018 2.860 2.970 2.860 2.880 2,341,485 +0.02(+0.70%)
Jul 10, 2018 3.000 3.000 2.850 2.860 2,861,838 -0.10(-3.38%)
Jul 09, 2018 2.990 3.010 2.890 2.960 3,736,612 -0.02(-0.67%)
Jul 06, 2018 2.950 3.020 2.920 2.980 1,993,223 +0.05(+1.71%)
Jul 05, 2018 3.060 3.060 2.910 2.930 1,259,692 -0.07(-2.33%)
Jul 03, 2018 3.000 3.000 3.000 0 +0.06(+2.04%)
Jul 02, 2018 3.080 3.110 2.920 2.940 2,047,193 -0.15(-4.85%)
Jun 29, 2018 3.010 3.140 2.980 3.090 4,498,101 +0.06(+1.98%)
Jun 28, 2018 2.760 3.070 2.720 3.030 4,301,501 +0.28(+10.18%)
Jun 27, 2018 2.830 2.840 2.710 2.750 2,171,274 -0.05(-1.79%)
Jun 26, 2018 2.800 2.840 2.700 2.800 1,982,053 +0.02(+0.72%)
Jun 25, 2018 2.900 2.985 2.710 2.780 3,962,593 -0.10(-3.47%)
Jun 22, 2018 3.030 3.080 2.855 2.880 3,032,863 -0.12(-4.00%)
Jun 21, 2018 3.230 3.250 2.980 3.000 4,461,616 -0.25(-7.69%)
Jun 20, 2018 3.210 3.270 3.200 3.250 1,099,248 +0.04(+1.25%)
Jun 19, 2018 3.210 3.240 3.160 3.210 1,188,567 +0.00(+0.00%)
Jun 18, 2018 3.300 3.370 3.180 3.210 2,178,299 -0.02(-0.62%)
Jun 15, 2018 3.250 3.250 3.230 1,468,903 -0.02(-0.62%)
Jun 14, 2018 3.280 3.330 3.230 3.250 1,063,034 -0.02(-0.61%)
Jun 13, 2018 3.420 3.436 3.240 3.270 1,572,754 -0.13(-3.82%)
Jun 12, 2018 3.500 3.520 3.373 3.400 1,446,343 -0.08(-2.30%)
Jun 11, 2018 3.480 3.500 3.430 3.480 1,181,463 +0.02(+0.58%)
Jun 08, 2018 3.410 3.470 3.370 3.460 1,161,330 +0.03(+0.87%)
Jun 07, 2018 3.480 3.489 3.380 3.430 1,484,391 -0.04(-1.15%)
Jun 06, 2018 3.350 3.470 3.285 3.470 1,853,456 +0.11(+3.27%)
Jun 05, 2018 3.310 3.380 3.310 3.360 1,101,818 +0.03(+0.90%)
Jun 04, 2018 3.360 3.429 3.265 3.330 1,089,896 -0.03(-0.89%)
Jun 01, 2018 3.400 3.475 3.340 3.360 1,807,678 +0.05(+1.51%)
May 31, 2018 3.400 3.440 3.260 3.310 1,391,659 -0.06(-1.78%)
May 30, 2018 3.250 3.430 3.250 3.370 2,441,255 +0.14(+4.33%)
May 29, 2018 3.100 3.230 3.085 3.230 2,498,591 +0.16(+5.21%)
May 25, 2018 3.070 3.070 3.070 0 +0.03(+0.99%)
May 24, 2018 2.990 3.100 2.990 3.040 1,576,725 +0.04(+1.33%)
May 23, 2018 3.060 3.140 2.980 3.000 2,212,310 -0.06(-1.96%)
May 22, 2018 3.110 3.180 3.030 3.060 2,805,557 -0.04(-1.29%)
May 21, 2018 3.270 3.300 3.080 3.100 1,944,368 -0.17(-5.20%)
May 18, 2018 3.250 3.350 3.240 3.270 1,514,652 +0.01(+0.31%)
May 17, 2018 3.180 3.270 3.160 3.260 1,653,745 +0.06(+1.87%)
May 16, 2018 3.170 3.210 3.170 3.200 973,904 +0.02(+0.63%)
May 15, 2018 3.210 3.255 3.150 3.180 1,099,131 -0.03(-0.93%)
May 14, 2018 3.150 3.240 3.150 3.210 1,529,671 +0.06(+1.90%)
May 11, 2018 3.100 3.160 3.060 3.150 866,327 +0.05(+1.61%)
May 10, 2018 3.180 3.180 3.050 3.100 1,487,959 -0.07(-2.21%)
May 09, 2018 3.070 3.200 2.990 3.170 1,459,023 +0.09(+2.92%)
May 08, 2018 3.120 3.130 2.990 3.080 2,070,298 -0.03(-0.96%)
May 07, 2018 3.200 3.230 3.095 3.110 1,641,279 -0.06(-1.89%)
May 04, 2018 3.040 3.180 3.030 3.170 1,535,899 +0.11(+3.59%)
May 03, 2018 2.850 3.095 2.850 3.060 2,669,723 +0.17(+5.88%)
May 02, 2018 2.900 2.980 2.750 2.890 2,638,484 +0.09(+3.21%)
May 01, 2018 2.760 2.820 2.720 2.800 1,135,053 +0.05(+1.82%)
Apr 30, 2018 2.860 2.860 2.750 2.750 1,602,590 -0.07(-2.48%)
Apr 27, 2018 2.860 2.940 2.775 2.820 2,496,384 -0.04(-1.40%)
Apr 26, 2018 2.730 2.965 2.720 2.860 4,982,002 +0.18(+6.72%)
Apr 25, 2018 2.810 2.850 2.663 2.680 6,261,305 -0.11(-3.94%)
Apr 24, 2018 2.820 2.860 2.760 2.790 3,849,200 -0.03(-1.06%)
Apr 23, 2018 2.970 3.050 2.761 2.820 3,493,588 -0.12(-4.08%)
Apr 20, 2018 3.000 3.050 2.930 2.940 3,679,278 -0.05(-1.67%)
Apr 19, 2018 3.150 3.210 2.980 2.990 4,356,051 -0.19(-5.97%)
Apr 18, 2018 3.150 3.205 3.090 3.180 1,549,469 +0.05(+1.60%)
Apr 17, 2018 3.080 3.175 3.070 3.130 1,473,387 +0.09(+2.96%)
Apr 16, 2018 3.050 3.115 3.001 3.040 1,102,813 +0.01(+0.33%)
Apr 13, 2018 3.110 3.188 3.010 3.030 1,226,937 -0.06(-1.94%)
Apr 12, 2018 3.150 3.310 3.080 3.090 2,374,604 -0.01(-0.32%)
Apr 11, 2018 3.120 3.220 3.051 3.100 2,244,426 -0.06(-1.90%)
Apr 10, 2018 2.960 3.180 2.940 3.160 2,420,048 +0.25(+8.59%)
Apr 09, 2018 3.040 3.070 2.890 2.910 1,519,990 -0.10(-3.32%)
Apr 06, 2018 3.000 3.150 2.985 3.010 1,353,866 -0.02(-0.66%)
Apr 05, 2018 3.200 3.200 2.980 3.030 2,230,986 -0.13(-4.11%)
Apr 04, 2018 2.890 3.220 2.890 3.160 2,442,477 +0.23(+7.85%)
Apr 03, 2018 2.960 2.980 2.820 2.930 1,918,078 +0.01(+0.34%)
Apr 02, 2018 3.030 3.038 2.862 2.920 2,828,264 -0.09(-2.99%)
Mar 29, 2018 3.010 3.010 3.010 0 +0.02(+0.67%)
Mar 28, 2018 3.040 3.090 2.910 2.990 2,678,663 -0.06(-1.97%)
Mar 27, 2018 3.170 3.190 3.040 3.050 1,527,979 -0.11(-3.48%)
Mar 26, 2018 3.050 3.180 3.050 3.160 1,266,659 +0.10(+3.27%)
Mar 23, 2018 3.110 3.120 3.020 3.060 1,654,312 -0.06(-1.92%)
Mar 22, 2018 3.130 3.210 3.080 3.120 2,751,652 -0.01(-0.32%)
Mar 21, 2018 3.240 3.289 3.110 3.130 4,172,505 -0.07(-2.19%)
Mar 20, 2018 3.250 3.272 3.170 3.200 1,422,098 -0.06(-1.84%)
Mar 19, 2018 3.400 3.417 3.200 3.260 2,839,643 -0.14(-4.12%)
Mar 16, 2018 3.560 3.590 3.370 3.400 1,611,668 -0.14(-3.95%)
Mar 15, 2018 3.630 3.640 3.470 3.540 1,483,205 -0.07(-1.94%)
Mar 14, 2018 3.750 3.750 3.600 3.610 1,286,794 -0.14(-3.73%)
Mar 13, 2018 3.700 3.820 3.670 3.750 1,804,610 +0.08(+2.18%)
Mar 12, 2018 3.620 3.690 3.570 3.670 986,928 +0.07(+1.94%)
Mar 09, 2018 3.570 3.630 3.550 3.600 1,492,038 +0.06(+1.69%)
Mar 08, 2018 3.420 3.560 3.370 3.540 1,911,236 +0.12(+3.51%)
Mar 07, 2018 3.320 3.460 3.290 3.420 1,651,667 +0.07(+2.09%)
Mar 06, 2018 3.420 3.440 3.340 3.350 1,590,528 -0.07(-2.05%)
Mar 05, 2018 3.360 3.449 3.350 3.420 1,910,259 +0.06(+1.79%)
Mar 02, 2018 3.300 3.410 3.260 3.360 2,072,237 -0.01(-0.30%)
Mar 01, 2018 3.540 3.540 3.350 3.370 2,037,652 -0.10(-2.88%)
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%)
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.