Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synergy Pharma (NQ: SGYP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.640 3.750 3.470 3.500 2,067,868 -0.19(-5.15%)
Apr 29, 2015 3.620 3.770 3.570 3.690 1,381,587 +0.03(+0.82%)
Apr 28, 2015 3.740 3.800 3.600 3.660 1,274,768 -0.10(-2.66%)
Apr 27, 2015 4.040 4.050 3.610 3.760 1,622,445 -0.25(-6.23%)
Apr 24, 2015 4.070 4.080 3.960 4.010 606,620 -0.10(-2.43%)
Apr 23, 2015 4.000 4.110 3.930 4.110 536,895 +0.10(+2.49%)
Apr 22, 2015 4.060 4.140 3.920 4.010 1,117,461 -0.06(-1.47%)
Apr 21, 2015 4.170 4.225 4.030 4.070 1,073,153 -0.11(-2.63%)
Apr 20, 2015 4.400 4.400 4.140 4.180 2,633,652 -0.18(-4.13%)
Apr 17, 2015 4.430 4.500 4.290 4.360 1,461,277 -0.14(-3.11%)
Apr 16, 2015 4.480 4.520 4.355 4.500 1,376,263 +0.02(+0.45%)
Apr 15, 2015 4.390 4.480 4.310 4.480 1,661,207 +0.10(+2.28%)
Apr 14, 2015 4.390 4.420 4.290 4.380 534,906 -0.02(-0.45%)
Apr 13, 2015 4.130 4.420 4.050 4.400 2,022,771 +0.22(+5.26%)
Apr 10, 2015 4.300 4.310 4.170 4.180 445,217 -0.07(-1.65%)
Apr 09, 2015 4.230 4.330 4.190 4.250 828,453 +0.01(+0.24%)
Apr 08, 2015 4.210 4.270 4.060 4.240 1,646,496 +0.00(+0.00%)
Apr 07, 2015 4.450 4.500 4.164 4.240 2,317,017 -0.21(-4.72%)
Apr 06, 2015 4.400 4.510 4.290 4.450 1,271,083 +0.00(+0.00%)
Apr 02, 2015 4.580 4.450 4.450 4.450 1,785,800 -0.14(-3.16%)
Apr 01, 2015 4.620 4.650 4.390 4.595 1,701,357 -0.03(-0.54%)
Mar 31, 2015 4.430 4.680 4.350 4.620 2,698,705 +0.13(+2.90%)
Mar 30, 2015 4.320 4.500 4.295 4.490 2,330,427 +0.18(+4.18%)
Mar 27, 2015 4.200 4.310 4.120 4.310 3,219,646 +0.19(+4.74%)
Mar 26, 2015 3.760 4.400 3.760 4.115 4,916,179 +0.30(+7.72%)
Mar 25, 2015 4.110 4.150 3.760 3.820 3,092,008 -0.30(-7.28%)
Mar 24, 2015 4.180 4.190 4.060 4.120 1,173,840 +0.06(+1.48%)
Mar 23, 2015 4.210 4.300 3.920 4.060 2,461,234 -0.09(-2.17%)
Mar 20, 2015 4.100 4.350 4.040 4.150 4,534,913 +0.12(+3.11%)
Mar 19, 2015 3.820 4.030 3.760 4.025 2,648,626 +0.26(+6.76%)
Mar 18, 2015 3.620 3.840 3.550 3.770 2,461,601 +0.12(+3.29%)
Mar 17, 2015 3.850 3.910 3.540 3.650 2,526,313 -0.06(-1.62%)
Mar 16, 2015 3.560 3.780 3.530 3.710 2,583,015 +0.16(+4.51%)
Mar 13, 2015 3.490 3.550 3.370 3.550 1,193,721 +0.02(+0.57%)
Mar 12, 2015 3.670 3.720 3.340 3.530 2,510,309 -0.08(-2.22%)
Mar 11, 2015 3.370 3.640 3.330 3.610 3,809,855 +0.28(+8.41%)
Mar 10, 2015 3.190 3.350 3.100 3.330 2,101,297 +0.14(+4.39%)
Mar 09, 2015 3.090 3.190 3.030 3.190 1,210,198 +0.08(+2.57%)
Mar 06, 2015 3.190 3.220 3.050 3.110 1,259,707 -0.10(-3.12%)
Mar 05, 2015 3.220 3.290 3.070 3.210 1,468,559 +0.06(+1.90%)
Mar 04, 2015 3.350 3.300 3.120 3.150 2,240,749 -0.15(-4.55%)
Mar 03, 2015 3.440 3.490 3.240 3.300 2,636,573 -0.02(-0.60%)
Mar 02, 2015 3.050 3.350 3.030 3.320 2,840,090 +0.30(+9.93%)
Feb 27, 2015 3.000 3.090 2.960 3.020 2,599,538 +0.04(+1.34%)
Feb 26, 2015 2.970 3.020 2.910 2.980 1,971,630 +0.02(+0.68%)
Feb 25, 2015 2.870 3.010 2.840 2.960 1,365,598 +0.06(+2.07%)
Feb 24, 2015 2.920 2.920 2.860 2.900 550,122 -0.01(-0.34%)
Feb 23, 2015 2.860 2.930 2.850 2.910 516,818 +0.04(+1.39%)
Feb 20, 2015 2.910 2.940 2.860 2.870 936,776 -0.03(-1.03%)
Feb 19, 2015 2.940 3.000 2.900 2.900 854,532 -0.05(-1.69%)
Feb 18, 2015 2.980 2.995 2.870 2.950 1,086,026 -0.02(-0.67%)
Feb 17, 2015 2.990 3.080 2.970 2.970 1,649,404 -0.01(-0.50%)
Feb 13, 2015 3.000 2.985 2.985 2.985 522,300 +0.00(+0.17%)
Feb 12, 2015 2.950 2.990 2.890 2.980 608,449 +0.05(+1.71%)
Feb 11, 2015 2.940 2.995 2.910 2.930 280,934 -0.01(-0.34%)
Feb 10, 2015 3.010 3.010 2.940 2.940 342,678 -0.04(-1.34%)
Feb 09, 2015 3.090 3.090 2.930 2.980 526,048 +0.04(+1.36%)
Feb 06, 2015 2.970 3.020 2.920 2.940 435,629 -0.02(-0.68%)
Feb 05, 2015 2.880 2.960 2.850 2.960 543,942 +0.10(+3.50%)
Feb 04, 2015 2.940 2.980 2.850 2.860 666,914 -0.09(-3.05%)
Feb 03, 2015 2.900 2.990 2.890 2.950 594,928 +0.05(+1.72%)
Feb 02, 2015 2.940 2.970 2.870 2.900 545,781 -0.01(-0.34%)
Jan 30, 2015 2.980 3.020 2.910 2.910 493,443 -0.08(-2.68%)
Jan 29, 2015 2.940 3.010 2.890 2.990 603,963 +0.08(+2.75%)
Jan 28, 2015 3.040 3.040 2.890 2.910 711,707 -0.10(-3.32%)
Jan 27, 2015 3.060 3.110 2.980 3.010 581,754 -0.06(-1.95%)
Jan 26, 2015 2.870 3.075 2.870 3.070 946,318 +0.20(+6.97%)
Jan 23, 2015 2.930 2.950 2.860 2.870 362,532 -0.05(-1.71%)
Jan 22, 2015 2.890 2.940 2.750 2.920 616,732 +0.07(+2.46%)
Jan 21, 2015 3.000 3.000 2.830 2.850 585,422 -0.10(-3.39%)
Jan 20, 2015 2.950 2.990 2.830 2.950 524,524 +0.01(+0.34%)
Jan 16, 2015 2.930 2.980 2.820 2.940 724,954 +0.01(+0.34%)
Jan 15, 2015 3.100 3.120 2.900 2.930 1,184,173 -0.16(-5.18%)
Jan 14, 2015 3.040 3.130 3.020 3.090 437,085 +0.01(+0.32%)
Jan 13, 2015 3.190 3.210 3.040 3.080 1,707,509 -0.07(-2.22%)
Jan 12, 2015 3.100 3.150 3.035 3.150 1,738,526 +0.03(+0.96%)
Jan 09, 2015 3.090 3.190 3.070 3.120 707,907 -0.01(-0.32%)
Jan 08, 2015 3.130 3.190 3.070 3.130 538,084 +0.08(+2.62%)
Jan 07, 2015 3.070 3.110 3.040 3.050 326,936 +0.02(+0.66%)
Jan 06, 2015 3.150 3.190 3.010 3.030 603,865 -0.09(-2.88%)
Jan 05, 2015 3.190 3.260 3.120 3.120 422,545 -0.08(-2.50%)
Jan 02, 2015 3.090 3.250 3.070 3.200 880,903 +0.15(+4.92%)
Dec 31, 2014 3.100 3.050 3.050 3.050 616,200 -0.05(-1.61%)
Dec 30, 2014 3.140 3.160 3.040 3.100 479,853 -0.03(-0.96%)
Dec 29, 2014 3.070 3.140 3.070 3.130 465,229 +0.10(+3.30%)
Dec 26, 2014 3.080 3.140 2.990 3.030 472,709 -0.05(-1.62%)
Dec 24, 2014 2.990 3.080 3.080 3.080 299,000 +0.12(+4.05%)
Dec 23, 2014 3.150 3.160 2.925 2.960 749,312 -0.17(-5.43%)
Dec 22, 2014 3.260 3.300 3.070 3.130 768,409 -0.14(-4.28%)
Dec 19, 2014 3.060 3.410 3.010 3.270 6,615,605 +0.22(+7.21%)
Dec 18, 2014 3.040 3.120 2.980 3.050 738,423 +0.06(+2.01%)
Dec 17, 2014 2.800 2.990 2.800 2.990 1,126,881 +0.15(+5.28%)
Dec 16, 2014 2.780 2.930 2.750 2.840 779,316 +0.06(+2.16%)
Dec 15, 2014 2.840 2.990 2.780 2.780 761,511 -0.15(-5.12%)
Dec 12, 2014 2.910 3.040 2.910 2.930 612,391 -0.05(-1.68%)
Dec 11, 2014 2.860 3.045 2.860 2.980 911,514 +0.11(+3.83%)
Dec 10, 2014 2.910 3.000 2.800 2.870 721,266 -0.08(-2.71%)
Dec 09, 2014 2.840 2.970 2.830 2.950 521,374 +0.10(+3.51%)
Dec 08, 2014 2.960 3.020 2.840 2.850 689,981 -0.13(-4.36%)
Dec 05, 2014 2.900 3.000 2.890 2.980 434,343 +0.07(+2.41%)
Dec 04, 2014 2.910 2.990 2.880 2.910 336,170 -0.04(-1.36%)
Dec 03, 2014 2.990 3.000 2.902 2.950 441,335 -0.01(-0.34%)
Dec 02, 2014 2.840 3.000 2.840 2.960 535,043 +0.11(+3.86%)
Dec 01, 2014 2.950 3.000 2.850 2.850 628,863 -0.13(-4.36%)
Nov 28, 2014 3.070 3.110 2.980 2.980 324,618 -0.10(-3.25%)
Nov 26, 2014 2.980 3.080 3.080 3.080 593,000 +0.12(+4.05%)
Nov 25, 2014 2.970 3.000 2.900 2.960 475,195 -0.03(-1.00%)
Nov 24, 2014 2.920 2.990 2.880 2.990 376,325 +0.11(+3.82%)
Nov 21, 2014 2.990 2.990 2.820 2.880 558,064 -0.02(-0.69%)
Nov 20, 2014 2.860 2.955 2.800 2.900 624,328 +0.06(+2.11%)
Nov 19, 2014 3.220 3.220 2.830 2.840 1,622,033 -0.12(-4.05%)
Nov 18, 2014 2.990 3.070 2.940 2.960 667,579 -0.01(-0.34%)
Nov 17, 2014 2.980 3.190 2.950 2.970 582,634 -0.03(-1.00%)
Nov 14, 2014 3.070 3.100 2.980 3.000 437,281 -0.07(-2.28%)
Nov 13, 2014 3.170 3.200 3.050 3.070 378,635 -0.08(-2.54%)
Nov 12, 2014 3.130 3.200 3.100 3.150 449,319 -0.01(-0.32%)
Nov 11, 2014 3.220 3.220 3.110 3.160 483,345 -0.08(-2.47%)
Nov 10, 2014 3.200 3.240 3.080 3.240 548,551 +0.08(+2.53%)
Nov 07, 2014 2.990 3.160 2.950 3.160 559,192 +0.18(+6.04%)
Nov 06, 2014 3.120 3.170 2.850 2.980 1,003,509 -0.15(-4.79%)
Nov 05, 2014 3.210 3.210 3.090 3.130 805,291 -0.08(-2.49%)
Nov 04, 2014 3.400 3.400 3.175 3.210 839,977 -0.19(-5.59%)
Nov 03, 2014 3.470 3.510 3.380 3.400 561,320 -0.03(-0.87%)
Oct 31, 2014 3.690 3.720 3.430 3.430 1,209,686 -0.15(-4.19%)
Oct 30, 2014 3.440 3.590 3.360 3.580 2,232,673 +0.16(+4.68%)
Oct 29, 2014 3.030 3.575 3.000 3.420 3,022,923 +0.31(+9.97%)
Oct 28, 2014 2.810 3.110 2.790 3.110 1,283,216 +0.32(+11.47%)
Oct 27, 2014 2.770 2.800 2.650 2.790 804,176 -0.02(-0.71%)
Oct 24, 2014 2.790 2.820 2.745 2.810 433,660 +0.03(+1.08%)
Oct 23, 2014 2.750 2.820 2.710 2.780 806,166 +0.06(+2.21%)
Oct 22, 2014 2.850 2.950 2.710 2.720 660,880 -0.13(-4.56%)
Oct 21, 2014 2.860 2.980 2.793 2.850 1,770,613 +0.11(+4.01%)
Oct 20, 2014 2.700 2.750 2.680 2.740 635,993 +0.02(+0.74%)
Oct 17, 2014 2.840 2.840 2.710 2.720 791,825 -0.03(-1.09%)
Oct 16, 2014 2.620 2.790 2.620 2.750 1,468,355 +0.06(+2.23%)
Oct 15, 2014 2.610 2.720 2.520 2.690 1,288,473 +0.02(+0.75%)
Oct 14, 2014 2.640 2.730 2.580 2.670 923,454 +0.07(+2.69%)
Oct 13, 2014 2.570 2.720 2.515 2.600 872,885 +0.03(+1.17%)
Oct 10, 2014 2.600 2.710 2.515 2.570 995,215 -0.03(-1.15%)
Oct 09, 2014 2.720 2.720 2.590 2.600 1,058,484 -0.15(-5.45%)
Oct 08, 2014 2.720 2.800 2.610 2.750 813,179 +0.04(+1.48%)
Oct 07, 2014 2.820 2.840 2.710 2.710 521,781 -0.12(-4.24%)
Oct 06, 2014 2.900 2.920 2.800 2.830 617,245 -0.06(-2.08%)
Oct 03, 2014 2.940 2.950 2.800 2.890 874,173 -0.02(-0.69%)
Oct 02, 2014 2.700 2.925 2.700 2.910 772,146 +0.25(+9.40%)
Oct 01, 2014 2.760 2.785 2.650 2.660 914,266 -0.12(-4.49%)
Sep 30, 2014 2.860 2.861 2.780 2.785 761,136 -0.07(-2.62%)
Sep 29, 2014 2.850 2.900 2.810 2.860 676,142 -0.10(-3.38%)
Sep 26, 2014 2.850 2.960 2.810 2.960 823,199 +0.15(+5.34%)
Sep 25, 2014 3.020 3.080 2.750 2.810 1,489,816 -0.23(-7.57%)
Sep 24, 2014 2.930 3.070 2.920 3.040 494,469 +0.10(+3.40%)
Sep 23, 2014 2.900 3.090 2.880 2.940 700,535 +0.04(+1.38%)
Sep 22, 2014 3.020 3.090 2.850 2.900 1,304,600 -0.14(-4.61%)
Sep 19, 2014 3.180 3.180 2.880 3.040 5,755,342 -0.15(-4.70%)
Sep 18, 2014 3.300 3.340 3.160 3.190 917,540 -0.11(-3.33%)
Sep 17, 2014 3.320 3.390 3.280 3.300 435,063 +0.00(+0.00%)
Sep 16, 2014 3.280 3.420 3.260 3.300 614,796 +0.02(+0.61%)
Sep 15, 2014 3.540 3.540 3.230 3.280 1,839,321 -0.26(-7.34%)
Sep 12, 2014 3.610 3.650 3.530 3.540 851,548 -0.06(-1.67%)
Sep 11, 2014 3.790 3.830 3.570 3.600 964,639 -0.19(-5.01%)
Sep 10, 2014 3.690 3.810 3.640 3.790 523,462 +0.10(+2.71%)
Sep 09, 2014 3.860 3.860 3.670 3.690 866,386 -0.20(-5.14%)
Sep 08, 2014 3.670 3.900 3.660 3.890 533,672 +0.20(+5.42%)
Sep 05, 2014 3.840 3.840 3.660 3.690 451,875 -0.15(-3.91%)
Sep 04, 2014 3.860 3.910 3.820 3.840 319,435 +0.01(+0.26%)
Sep 03, 2014 3.840 3.920 3.810 3.830 436,943 -0.01(-0.26%)
Sep 02, 2014 3.940 3.940 3.800 3.840 471,804 -0.06(-1.54%)
Aug 29, 2014 3.820 3.900 3.900 3.900 515,400 +0.12(+3.17%)
Aug 28, 2014 3.780 3.810 3.750 3.780 405,008 -0.01(-0.26%)
Aug 27, 2014 3.810 3.895 3.780 3.790 592,787 -0.03(-0.79%)
Aug 26, 2014 3.660 3.850 3.650 3.820 809,864 +0.13(+3.52%)
Aug 25, 2014 3.550 3.700 3.544 3.690 416,328 +0.16(+4.53%)
Aug 22, 2014 3.530 3.570 3.490 3.530 636,587 +0.01(+0.28%)
Aug 21, 2014 3.690 3.690 3.530 3.520 619,549 -0.10(-2.76%)
Aug 20, 2014 3.690 3.700 3.620 3.620 392,977 -0.08(-2.16%)
Aug 19, 2014 3.580 3.720 3.560 3.700 542,516 +0.10(+2.78%)
Aug 18, 2014 3.620 3.680 3.580 3.600 451,945 +0.02(+0.56%)
Aug 15, 2014 3.690 3.700 3.550 3.580 524,846 -0.05(-1.38%)
Aug 14, 2014 3.570 3.630 3.510 3.630 504,205 +0.08(+2.25%)
Aug 13, 2014 3.570 3.649 3.520 3.550 813,515 -0.03(-0.84%)
Aug 12, 2014 3.670 3.718 3.500 3.580 809,929 -0.21(-5.54%)
Aug 11, 2014 3.620 3.790 3.590 3.790 692,456 +0.21(+5.87%)
Aug 08, 2014 3.500 3.620 3.500 3.580 564,102 +0.05(+1.42%)
Aug 07, 2014 3.650 3.670 3.520 3.530 556,864 -0.12(-3.29%)
Aug 06, 2014 3.580 3.670 3.520 3.650 415,064 +0.01(+0.27%)
Aug 05, 2014 3.570 3.650 3.500 3.640 598,159 +0.04(+0.97%)
Aug 04, 2014 3.620 3.700 3.530 3.605 512,816 -0.00(-0.14%)
Aug 01, 2014 3.650 3.730 3.515 3.610 853,747 -0.04(-1.10%)
Jul 31, 2014 3.700 3.740 3.610 3.650 717,434 -0.13(-3.44%)
Jul 30, 2014 3.780 3.850 3.700 3.780 596,511 +0.03(+0.80%)
Jul 29, 2014 3.630 3.730 3.610 3.750 512,241 +0.12(+3.31%)
Jul 28, 2014 3.810 3.870 3.610 3.630 898,056 -0.14(-3.71%)
Jul 25, 2014 3.780 3.800 3.650 3.770 595,036 +0.00(+0.00%)
Jul 24, 2014 3.840 3.850 3.730 3.770 568,286 -0.04(-1.05%)
Jul 23, 2014 3.900 3.970 3.750 3.810 809,645 -0.07(-1.80%)
Jul 22, 2014 3.860 3.990 3.820 3.880 678,739 +0.05(+1.31%)
Jul 21, 2014 3.820 3.880 3.730 3.830 780,292 -0.02(-0.52%)
Jul 18, 2014 3.630 3.880 3.610 3.850 878,285 +0.21(+5.77%)
Jul 17, 2014 3.850 3.900 3.610 3.640 1,837,285 -0.22(-5.70%)
Jul 16, 2014 3.850 3.940 3.790 3.860 762,283 +0.02(+0.52%)
Jul 15, 2014 3.990 4.020 3.780 3.840 1,288,871 -0.17(-4.24%)
Jul 14, 2014 4.050 4.050 3.950 4.010 874,582 +0.06(+1.52%)
Jul 11, 2014 3.860 4.010 3.840 3.950 602,892 +0.10(+2.60%)
Jul 10, 2014 3.760 4.010 3.740 3.850 1,086,826 +0.02(+0.52%)
Jul 09, 2014 3.930 3.959 3.750 3.830 892,087 -0.08(-2.05%)
Jul 08, 2014 4.230 4.250 3.830 3.910 1,716,620 -0.26(-6.24%)
Jul 07, 2014 4.180 4.215 4.000 4.170 1,433,502 -0.01(-0.24%)
Jul 03, 2014 4.250 4.180 4.180 4.180 390,000 -0.06(-1.42%)
Jul 02, 2014 4.110 4.290 4.110 4.240 809,268 +0.10(+2.42%)
Jul 01, 2014 4.070 4.150 4.060 4.140 911,204 +0.07(+1.72%)
Jun 30, 2014 4.040 4.110 3.990 4.070 632,267 +0.04(+0.99%)
Jun 27, 2014 3.900 4.040 3.860 4.030 1,733,177 +0.09(+2.28%)
Jun 26, 2014 3.900 3.971 3.810 3.940 550,628 +0.06(+1.55%)
Jun 25, 2014 3.880 3.960 3.750 3.880 1,038,641 -0.01(-0.26%)
Jun 24, 2014 3.950 4.060 3.860 3.890 1,037,168 -0.09(-2.26%)
Jun 23, 2014 4.040 4.140 3.930 3.980 1,132,197 -0.07(-1.73%)
Jun 20, 2014 4.070 4.150 3.950 4.050 5,325,402 +0.03(+0.75%)
Jun 19, 2014 4.170 4.172 3.980 4.020 700,679 -0.12(-2.90%)
Jun 18, 2014 4.080 4.150 4.015 4.140 716,908 +0.06(+1.47%)
Jun 17, 2014 4.160 4.220 4.070 4.080 757,665 -0.06(-1.45%)
Jun 16, 2014 4.120 4.180 4.050 4.140 601,365 +0.03(+0.73%)
Jun 13, 2014 4.190 4.240 4.030 4.110 517,380 -0.05(-1.20%)
Jun 12, 2014 4.180 4.240 4.095 4.160 612,316 -0.03(-0.72%)
Jun 11, 2014 4.250 4.280 4.115 4.190 484,542 -0.05(-1.18%)
Jun 10, 2014 4.400 4.498 4.215 4.240 1,014,541 +0.01(+0.24%)
Jun 06, 2014 4.260 4.280 4.180 4.230 565,270 +0.01(+0.24%)
Jun 05, 2014 4.170 4.275 4.130 4.220 719,497 +0.08(+1.93%)
Jun 04, 2014 4.130 4.270 4.070 4.140 600,321 -0.03(-0.72%)
Jun 03, 2014 4.110 4.200 4.030 4.170 654,458 +0.04(+0.97%)
Jun 02, 2014 4.270 4.280 4.120 4.130 697,057 -0.21(-4.84%)
May 30, 2014 4.450 4.460 4.300 4.340 996,708 -0.08(-1.81%)
May 29, 2014 4.470 4.550 4.300 4.420 721,856 -0.02(-0.45%)
May 28, 2014 4.280 4.470 4.185 4.440 1,509,042 +0.29(+6.99%)
May 27, 2014 3.940 4.190 3.890 4.150 1,169,367 +0.25(+6.41%)
May 23, 2014 3.840 3.900 3.900 3.900 653,200 +0.09(+2.36%)
May 22, 2014 3.700 3.870 3.680 3.810 523,369 +0.16(+4.38%)
May 21, 2014 3.600 3.750 3.575 3.650 640,441 +0.07(+1.96%)
May 20, 2014 3.780 3.780 3.530 3.580 872,334 -0.23(-6.04%)
May 19, 2014 3.680 3.810 3.620 3.810 508,777 +0.10(+2.70%)
May 16, 2014 3.730 3.770 3.600 3.710 666,566 -0.04(-1.07%)
May 15, 2014 3.870 3.890 3.640 3.750 1,285,402 -0.11(-2.85%)
May 14, 2014 3.920 3.950 3.800 3.860 878,832 -0.05(-1.28%)
May 13, 2014 3.770 4.030 3.750 3.910 1,180,907 +0.11(+2.89%)
May 12, 2014 4.100 4.180 3.760 3.800 1,182,979 +0.02(+0.53%)
May 09, 2014 3.680 3.820 3.390 3.780 2,366,012 +0.03(+0.80%)
May 08, 2014 4.070 4.100 3.620 3.750 2,093,796 -0.30(-7.41%)
May 07, 2014 4.180 4.300 3.920 4.050 1,397,897 -0.09(-2.17%)
May 06, 2014 4.320 4.420 4.130 4.140 870,970 -0.23(-5.26%)
May 05, 2014 4.260 4.430 4.150 4.370 893,045 +0.07(+1.63%)
May 02, 2014 4.440 4.560 4.280 4.300 1,001,291 -0.16(-3.59%)
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.