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 29, 2016 3.270 3.350 3.010 3.140 4,316,221 -0.16(-4.85%)
Apr 28, 2016 3.550 3.590 3.270 3.300 4,446,366 -0.30(-8.33%)
Apr 27, 2016 3.600 3.650 3.500 3.600 1,904,259 -0.03(-0.83%)
Apr 26, 2016 3.630 3.669 3.470 3.630 3,735,915 -0.01(-0.27%)
Apr 25, 2016 3.810 3.840 3.610 3.640 2,632,951 -0.10(-2.67%)
Apr 22, 2016 3.650 3.780 3.590 3.740 3,323,920 +0.12(+3.31%)
Apr 21, 2016 3.470 3.730 3.470 3.620 4,618,719 +0.14(+4.02%)
Apr 20, 2016 3.750 3.760 3.360 3.480 8,021,525 -0.16(-4.40%)
Apr 19, 2016 3.740 3.770 3.480 3.640 15,207,284 +0.31(+9.31%)
Apr 18, 2016 3.250 3.580 3.230 3.330 6,595,904 +0.08(+2.46%)
Apr 15, 2016 3.060 3.660 2.985 3.250 8,637,711 +0.16(+5.18%)
Apr 14, 2016 3.090 3.147 3.010 3.090 1,431,494 +0.01(+0.32%)
Apr 13, 2016 3.100 3.155 3.060 3.080 1,796,767 -0.02(-0.48%)
Apr 12, 2016 2.970 3.110 2.880 3.095 2,486,732 +0.15(+4.92%)
Apr 11, 2016 3.220 3.250 2.925 2.950 3,292,482 -0.23(-7.23%)
Apr 08, 2016 2.950 3.300 2.830 3.180 10,714,012 +0.29(+10.03%)
Apr 07, 2016 2.920 2.960 2.790 2.890 2,231,182 -0.04(-1.37%)
Apr 06, 2016 2.800 2.930 2.780 2.930 2,567,645 +0.14(+5.02%)
Apr 05, 2016 2.930 2.970 2.760 2.790 1,538,833 -0.13(-4.45%)
Apr 04, 2016 2.750 3.010 2.700 2.920 3,377,341 +0.20(+7.35%)
Apr 01, 2016 2.740 2.820 2.690 2.720 1,909,540 -0.04(-1.45%)
Mar 31, 2016 2.700 2.790 2.680 2.760 2,055,565 +0.03(+1.28%)
Mar 30, 2016 2.770 2.850 2.700 2.725 2,178,101 -0.03(-1.27%)
Mar 29, 2016 2.620 2.785 2.600 2.760 2,432,531 +0.09(+3.37%)
Mar 28, 2016 2.890 2.890 2.660 2.670 2,195,307 -0.11(-3.96%)
Mar 24, 2016 2.630 2.780 2.780 2.780 6,349,900 +0.16(+6.11%)
Mar 23, 2016 2.560 2.720 2.500 2.620 5,535,142 +0.03(+1.16%)
Mar 22, 2016 2.750 2.800 2.590 2.590 5,482,152 -0.20(-7.17%)
Mar 21, 2016 2.970 3.000 2.780 2.790 4,985,524 -0.15(-5.10%)
Mar 18, 2016 3.510 3.520 2.710 2.940 10,207,782 -0.46(-13.53%)
Mar 17, 2016 3.260 3.440 3.120 3.400 3,042,787 +0.15(+4.62%)
Mar 16, 2016 3.350 3.454 3.210 3.250 1,615,308 -0.06(-1.81%)
Mar 15, 2016 3.700 3.710 3.310 3.310 2,993,639 -0.45(-11.97%)
Mar 14, 2016 3.550 3.850 3.550 3.760 1,914,467 +0.17(+4.74%)
Mar 11, 2016 3.500 3.590 3.390 3.590 1,445,852 +0.16(+4.66%)
Mar 10, 2016 3.340 3.550 3.280 3.430 3,602,097 +0.08(+2.39%)
Mar 09, 2016 3.400 3.450 3.210 3.350 1,087,951 -0.02(-0.59%)
Mar 08, 2016 3.630 3.680 3.340 3.370 1,190,028 -0.28(-7.67%)
Mar 07, 2016 3.490 3.730 3.450 3.650 1,481,370 +0.18(+5.19%)
Mar 04, 2016 3.500 3.670 3.410 3.470 1,572,094 -0.01(-0.29%)
Mar 03, 2016 3.420 3.535 3.380 3.480 1,464,381 +0.07(+2.05%)
Mar 02, 2016 3.230 3.430 3.214 3.410 4,129,106 +0.19(+5.90%)
Mar 01, 2016 3.140 3.250 3.080 3.220 1,298,525 +0.10(+3.21%)
Feb 29, 2016 3.440 3.440 3.043 3.120 3,049,213 -0.28(-8.24%)
Feb 26, 2016 3.720 3.800 3.360 3.400 2,842,087 -0.30(-8.11%)
Feb 25, 2016 3.560 3.740 3.530 3.700 1,029,426 +0.16(+4.52%)
Feb 24, 2016 3.600 3.640 3.400 3.540 1,588,974 -0.07(-1.94%)
Feb 23, 2016 3.850 3.855 3.610 3.610 699,088 -0.23(-5.99%)
Feb 22, 2016 3.820 3.889 3.760 3.840 938,192 +0.09(+2.40%)
Feb 19, 2016 3.800 3.836 3.660 3.750 1,082,371 -0.05(-1.32%)
Feb 18, 2016 4.000 4.080 3.800 3.800 1,185,596 -0.20(-5.00%)
Feb 17, 2016 3.770 4.020 3.770 4.000 1,480,510 +0.25(+6.67%)
Feb 16, 2016 3.640 3.840 3.640 3.750 1,292,446 +0.15(+4.17%)
Feb 12, 2016 3.560 3.600 3.600 3.600 1,121,700 +0.14(+4.05%)
Feb 11, 2016 3.310 3.500 3.260 3.460 1,358,930 +0.02(+0.58%)
Feb 10, 2016 3.310 3.550 3.210 3.440 2,169,504 +0.13(+3.93%)
Feb 09, 2016 3.220 3.430 3.130 3.310 2,526,678 +0.00(+0.00%)
Feb 08, 2016 3.530 3.550 3.195 3.310 3,775,755 -0.27(-7.54%)
Feb 05, 2016 3.820 3.870 3.535 3.580 1,633,540 -0.24(-6.28%)
Feb 04, 2016 3.640 3.950 3.600 3.820 1,820,368 +0.15(+4.09%)
Feb 03, 2016 3.650 3.675 3.395 3.670 1,704,028 +0.05(+1.38%)
Feb 02, 2016 3.690 3.710 3.485 3.620 1,762,340 -0.15(-3.98%)
Feb 01, 2016 3.660 3.820 3.560 3.770 1,571,434 +0.02(+0.53%)
Jan 29, 2016 3.600 3.780 3.560 3.750 2,532,500 +0.17(+4.75%)
Jan 28, 2016 3.870 3.909 3.555 3.580 2,237,220 -0.20(-5.29%)
Jan 27, 2016 4.030 4.110 3.730 3.780 2,146,131 -0.25(-6.20%)
Jan 26, 2016 4.000 4.080 3.750 4.030 1,853,801 +0.05(+1.26%)
Jan 25, 2016 3.960 4.140 3.920 3.980 1,771,087 +0.03(+0.76%)
Jan 22, 2016 4.160 4.360 3.820 3.950 1,745,680 -0.05(-1.37%)
Jan 21, 2016 3.780 4.250 3.710 4.005 2,407,678 +0.25(+6.52%)
Jan 20, 2016 3.560 3.840 3.300 3.760 4,333,110 +0.02(+0.53%)
Jan 19, 2016 4.060 4.120 3.650 3.740 2,075,814 -0.29(-7.20%)
Jan 15, 2016 4.130 4.030 4.030 4.030 3,238,200 -0.39(-8.82%)
Jan 14, 2016 4.070 4.480 3.880 4.420 4,787,496 +0.42(+10.50%)
Jan 13, 2016 4.140 4.220 3.960 4.000 3,933,567 -0.14(-3.38%)
Jan 12, 2016 3.920 4.150 3.920 4.140 3,817,408 +0.26(+6.70%)
Jan 11, 2016 4.510 4.510 3.700 3.880 5,094,384 -0.26(-6.28%)
Jan 08, 2016 4.680 4.750 4.080 4.140 5,095,270 -0.57(-12.10%)
Jan 07, 2016 4.980 4.980 3.940 4.710 3,782,959 -0.34(-6.73%)
Jan 06, 2016 5.090 5.150 4.900 5.050 2,730,831 -0.13(-2.51%)
Jan 05, 2016 5.390 5.510 5.090 5.180 2,643,168 -0.19(-3.54%)
Jan 04, 2016 5.590 5.600 5.250 5.370 1,671,485 -0.30(-5.29%)
Dec 31, 2015 5.650 5.670 5.670 5.670 840,000 -0.02(-0.35%)
Dec 30, 2015 5.650 5.750 5.640 5.690 1,057,639 +0.02(+0.35%)
Dec 29, 2015 5.630 5.770 5.620 5.670 1,520,294 +0.05(+0.89%)
Dec 28, 2015 5.680 5.701 5.590 5.620 1,173,117 -0.06(-1.06%)
Dec 24, 2015 5.770 5.680 5.680 5.680 742,000 -0.11(-1.90%)
Dec 23, 2015 5.850 5.910 5.720 5.790 1,079,271 -0.02(-0.34%)
Dec 22, 2015 5.840 5.960 5.760 5.810 948,127 -0.05(-0.85%)
Dec 21, 2015 5.980 6.050 5.790 5.860 1,059,843 -0.14(-2.33%)
Dec 18, 2015 5.920 6.100 5.850 6.000 6,749,629 -0.04(-0.66%)
Dec 17, 2015 6.070 6.160 5.928 6.040 973,355 -0.04(-0.66%)
Dec 16, 2015 5.900 6.130 5.820 6.080 1,991,945 +0.22(+3.84%)
Dec 15, 2015 5.840 6.085 5.781 5.855 1,679,830 +0.09(+1.47%)
Dec 14, 2015 5.920 6.030 5.660 5.770 1,573,196 -0.16(-2.70%)
Dec 11, 2015 5.990 6.100 5.920 5.930 1,281,710 -0.17(-2.79%)
Dec 10, 2015 6.070 6.210 6.040 6.100 961,309 +0.01(+0.16%)
Dec 09, 2015 6.240 6.350 6.010 6.090 986,786 -0.15(-2.40%)
Dec 08, 2015 5.850 6.330 5.800 6.240 1,768,810 +0.33(+5.58%)
Dec 07, 2015 6.060 6.100 5.880 5.910 1,481,877 -0.20(-3.27%)
Dec 04, 2015 6.070 6.200 6.010 6.110 1,143,387 +0.06(+0.99%)
Dec 03, 2015 6.540 6.580 6.030 6.050 1,456,115 -0.38(-5.84%)
Dec 02, 2015 6.420 6.580 6.340 6.425 1,072,184 -0.03(-0.39%)
Dec 01, 2015 6.220 6.555 6.175 6.450 1,440,127 +0.17(+2.71%)
Nov 30, 2015 6.500 6.500 6.190 6.280 1,321,347 -0.11(-1.72%)
Nov 27, 2015 6.150 6.411 6.120 6.390 848,473 +0.22(+3.57%)
Nov 25, 2015 6.050 6.170 6.170 6.170 1,266,800 +0.14(+2.32%)
Nov 24, 2015 6.130 6.160 6.000 6.030 1,085,793 -0.11(-1.79%)
Nov 23, 2015 5.880 6.170 5.800 6.140 1,781,415 +0.31(+5.32%)
Nov 20, 2015 6.070 6.092 5.820 5.830 1,638,670 -0.15(-2.51%)
Nov 19, 2015 6.380 6.380 5.980 5.980 2,048,992 -0.40(-6.27%)
Nov 18, 2015 6.040 6.390 6.020 6.380 1,311,498 +0.31(+5.11%)
Nov 17, 2015 6.060 6.300 5.990 6.070 1,167,740 -0.01(-0.16%)
Nov 16, 2015 5.840 6.090 5.800 6.080 1,381,435 +0.16(+2.70%)
Nov 13, 2015 5.840 6.090 5.790 5.920 1,090,195 +0.03(+0.51%)
Nov 12, 2015 6.040 6.160 5.880 5.890 1,233,960 -0.16(-2.64%)
Nov 11, 2015 6.070 6.120 5.910 6.050 1,042,769 +0.00(+0.08%)
Nov 10, 2015 6.220 6.240 6.020 6.045 1,370,806 -0.21(-3.43%)
Nov 09, 2015 6.200 6.440 6.020 6.260 1,499,167 +0.01(+0.16%)
Nov 06, 2015 6.280 6.360 6.120 6.250 1,895,336 -0.07(-1.11%)
Nov 05, 2015 6.600 6.628 6.310 6.320 1,678,433 -0.32(-4.82%)
Nov 04, 2015 6.720 6.800 6.520 6.640 1,352,923 -0.02(-0.30%)
Nov 03, 2015 6.550 6.970 6.510 6.660 2,004,165 +0.09(+1.37%)
Nov 02, 2015 6.400 6.645 6.400 6.570 1,651,319 +0.16(+2.50%)
Oct 30, 2015 6.720 6.729 6.260 6.410 1,693,990 -0.22(-3.32%)
Oct 29, 2015 6.370 7.150 6.310 6.630 3,527,211 +0.30(+4.74%)
Oct 28, 2015 6.000 6.341 5.890 6.330 2,104,879 +0.33(+5.50%)
Oct 27, 2015 6.010 6.110 5.840 6.000 1,403,104 +0.03(+0.50%)
Oct 26, 2015 5.830 5.980 5.640 5.970 1,196,442 +0.16(+2.75%)
Oct 23, 2015 5.840 5.870 5.500 5.810 2,414,752 +0.11(+1.93%)
Oct 22, 2015 5.810 5.970 5.550 5.700 2,792,050 -0.09(-1.55%)
Oct 21, 2015 6.180 6.280 5.725 5.790 2,585,550 -0.31(-5.08%)
Oct 20, 2015 6.390 6.490 6.090 6.100 1,775,698 -0.30(-4.69%)
Oct 19, 2015 6.250 6.540 6.100 6.400 1,848,808 +0.10(+1.59%)
Oct 16, 2015 6.450 6.610 6.200 6.300 1,429,588 -0.17(-2.63%)
Oct 15, 2015 6.100 6.480 6.100 6.470 1,816,727 +0.36(+5.89%)
Oct 14, 2015 5.910 6.310 5.910 6.110 2,298,312 +0.22(+3.74%)
Oct 13, 2015 6.070 6.250 5.883 5.890 2,234,451 -0.18(-2.97%)
Oct 12, 2015 6.390 6.470 6.050 6.070 1,697,292 -0.25(-3.96%)
Oct 09, 2015 6.150 6.530 6.060 6.320 2,175,049 +0.18(+2.93%)
Oct 08, 2015 6.300 6.461 6.000 6.140 2,377,403 -0.23(-3.61%)
Oct 07, 2015 6.600 6.600 6.250 6.370 2,640,966 -0.12(-1.85%)
Oct 06, 2015 6.320 6.570 6.100 6.490 2,977,904 +0.19(+3.02%)
Oct 05, 2015 6.130 6.540 6.040 6.300 2,328,066 +0.20(+3.28%)
Oct 02, 2015 5.360 6.120 5.310 6.100 3,171,855 +0.47(+8.35%)
Oct 01, 2015 5.800 5.800 5.250 5.630 4,220,960 +0.33(+6.23%)
Sep 30, 2015 5.310 5.489 5.220 5.300 3,001,122 +0.10(+1.92%)
Sep 29, 2015 5.420 5.660 5.080 5.200 3,603,368 -0.19(-3.53%)
Sep 28, 2015 5.850 5.850 5.370 5.390 2,751,000 -0.53(-8.88%)
Sep 25, 2015 6.220 6.230 5.500 5.915 3,704,984 -0.25(-4.13%)
Sep 24, 2015 6.420 6.420 5.890 6.170 4,205,299 -0.30(-4.64%)
Sep 23, 2015 6.560 6.770 6.440 6.470 7,437,735 -0.11(-1.67%)
Sep 22, 2015 6.730 6.770 6.500 6.580 2,223,315 -0.27(-3.94%)
Sep 21, 2015 7.400 7.440 6.710 6.850 2,746,090 -0.47(-6.42%)
Sep 18, 2015 7.540 7.720 7.110 7.320 8,598,273 -0.32(-4.19%)
Sep 17, 2015 7.460 7.700 7.430 7.640 3,294,597 +0.16(+2.14%)
Sep 16, 2015 7.600 7.660 7.350 7.480 2,713,532 -0.11(-1.45%)
Sep 15, 2015 7.540 7.630 7.360 7.590 1,666,579 +0.07(+0.93%)
Sep 14, 2015 7.240 7.550 7.110 7.520 1,877,241 +0.28(+3.87%)
Sep 11, 2015 7.020 7.270 7.020 7.240 1,301,987 +0.12(+1.69%)
Sep 10, 2015 6.730 7.130 6.730 7.120 1,222,745 +0.30(+4.40%)
Sep 09, 2015 7.130 7.160 6.790 6.820 1,545,209 -0.26(-3.67%)
Sep 08, 2015 6.920 7.100 6.820 7.080 921,138 +0.24(+3.51%)
Sep 04, 2015 6.650 6.840 6.840 6.840 782,100 +0.07(+1.03%)
Sep 03, 2015 7.160 7.160 6.670 6.770 1,265,056 -0.26(-3.70%)
Sep 02, 2015 6.890 7.030 6.670 7.030 1,220,653 +0.21(+3.08%)
Sep 01, 2015 6.840 6.960 6.720 6.820 1,771,416 -0.18(-2.57%)
Aug 31, 2015 7.310 7.400 6.970 7.000 2,128,191 -0.39(-5.28%)
Aug 28, 2015 7.310 7.448 7.190 7.390 1,352,374 +0.01(+0.14%)
Aug 27, 2015 7.090 7.380 6.940 7.380 1,750,319 +0.33(+4.68%)
Aug 26, 2015 6.550 7.081 6.450 7.050 2,958,728 +0.61(+9.47%)
Aug 25, 2015 7.110 7.160 6.400 6.440 3,762,796 -0.30(-4.45%)
Aug 24, 2015 6.400 7.040 6.261 6.740 2,628,993 -0.27(-3.85%)
Aug 21, 2015 6.920 7.240 6.830 7.010 2,211,673 -0.16(-2.23%)
Aug 20, 2015 7.310 7.460 7.160 7.170 1,550,214 -0.28(-3.76%)
Aug 19, 2015 7.340 7.550 7.250 7.450 1,182,523 +0.06(+0.81%)
Aug 18, 2015 7.920 7.920 7.260 7.390 2,692,505 -0.26(-3.40%)
Aug 17, 2015 7.850 7.850 7.420 7.650 3,076,920 +0.10(+1.32%)
Aug 14, 2015 7.010 7.635 7.000 7.550 2,454,466 +0.30(+4.14%)
Aug 13, 2015 8.000 8.040 7.200 7.250 3,175,162 -0.74(-9.26%)
Aug 12, 2015 7.800 8.030 7.500 7.990 2,652,376 +0.16(+2.04%)
Aug 11, 2015 7.750 7.990 7.670 7.830 1,616,335 -0.15(-1.88%)
Aug 10, 2015 8.040 8.270 7.830 7.980 2,245,463 -0.05(-0.62%)
Aug 07, 2015 8.140 8.187 7.920 8.030 2,126,349 -0.09(-1.11%)
Aug 06, 2015 8.500 8.544 7.900 8.120 2,834,501 -0.39(-4.58%)
Aug 05, 2015 8.690 8.790 8.400 8.510 2,045,905 -0.17(-1.96%)
Aug 04, 2015 8.910 8.950 8.640 8.680 2,990,089 -0.27(-3.02%)
Aug 03, 2015 8.980 9.110 8.650 8.950 4,542,337 -0.17(-1.86%)
Jul 31, 2015 8.670 9.260 8.430 9.120 7,318,870 +0.53(+6.17%)
Jul 30, 2015 9.350 9.760 8.270 8.590 18,971,332 +0.38(+4.63%)
Jul 29, 2015 8.280 8.420 7.950 8.210 1,767,892 -0.03(-0.36%)
Jul 28, 2015 8.200 8.430 7.980 8.240 2,137,652 +0.05(+0.61%)
Jul 27, 2015 7.800 8.464 7.500 8.190 3,551,038 +0.28(+3.54%)
Jul 24, 2015 8.400 8.470 7.720 7.910 4,681,039 -0.51(-6.06%)
Jul 23, 2015 8.570 8.980 8.370 8.420 3,414,485 -0.14(-1.64%)
Jul 22, 2015 8.530 8.750 8.330 8.560 2,161,744 -0.12(-1.38%)
Jul 21, 2015 8.750 8.800 8.360 8.680 3,171,952 -0.03(-0.34%)
Jul 20, 2015 9.050 9.100 8.610 8.710 2,641,040 -0.30(-3.33%)
Jul 17, 2015 8.970 9.080 8.820 9.010 1,881,126 +0.10(+1.12%)
Jul 16, 2015 8.940 9.150 8.860 8.910 3,238,684 +0.02(+0.22%)
Jul 15, 2015 9.540 9.680 8.860 8.890 6,496,973 -0.56(-5.93%)
Jul 14, 2015 8.960 9.500 8.870 9.450 3,975,307 +0.43(+4.77%)
Jul 13, 2015 9.180 9.255 8.850 9.020 2,693,360 -0.11(-1.20%)
Jul 10, 2015 8.800 9.330 8.770 9.130 5,356,990 +0.49(+5.67%)
Jul 09, 2015 9.420 9.430 8.520 8.640 7,850,310 -0.38(-4.21%)
Jul 08, 2015 9.600 9.640 8.750 9.020 9,208,394 -0.74(-7.58%)
Jul 07, 2015 10.00 10.15 9.560 9.760 7,916,757 +0.02(+0.21%)
Jul 06, 2015 8.920 9.850 8.710 9.740 6,973,102 +0.46(+4.96%)
Jul 02, 2015 9.300 9.280 9.280 9.280 12,348,200 +0.18(+1.98%)
Jul 01, 2015 8.540 9.180 8.490 9.100 8,357,139 +0.80(+9.64%)
Jun 30, 2015 8.070 8.390 7.930 8.300 5,500,876 +0.46(+5.87%)
Jun 29, 2015 7.830 8.200 7.682 7.840 5,193,667 -0.38(-4.62%)
Jun 26, 2015 8.100 8.390 7.900 8.220 5,513,560 +0.12(+1.42%)
Jun 25, 2015 8.300 8.390 7.945 8.105 3,788,645 -0.20(-2.35%)
Jun 24, 2015 8.030 8.710 7.920 8.300 6,303,122 +0.18(+2.22%)
Jun 23, 2015 8.530 8.620 7.840 8.120 6,876,377 -0.15(-1.81%)
Jun 22, 2015 9.100 9.230 8.100 8.270 12,804,652 -0.80(-8.82%)
Jun 19, 2015 9.190 9.520 8.770 9.070 23,105,464 -0.10(-1.09%)
Jun 18, 2015 8.170 9.440 7.920 9.170 41,138,728 +1.39(+17.87%)
Jun 17, 2015 6.910 7.970 6.060 7.780 64,221,396 +3.14(+67.67%)
Jun 16, 2015 4.870 4.920 4.380 4.640 3,203,400 -0.26(-5.31%)
Jun 15, 2015 4.980 4.990 4.870 4.900 1,207,062 -0.10(-2.00%)
Jun 12, 2015 5.140 5.150 4.950 5.000 1,244,714 -0.15(-2.91%)
Jun 11, 2015 4.990 5.190 4.870 5.150 1,795,539 +0.16(+3.21%)
Jun 10, 2015 5.010 5.050 4.860 4.990 1,442,518 +0.02(+0.40%)
Jun 09, 2015 5.150 5.120 4.900 4.970 2,016,778 -0.15(-2.93%)
Jun 08, 2015 4.970 5.180 4.832 5.120 4,749,258 +0.22(+4.49%)
Jun 05, 2015 4.700 4.920 4.600 4.900 2,596,992 +0.20(+4.26%)
Jun 04, 2015 4.690 4.930 4.550 4.700 4,201,251 -0.02(-0.42%)
Jun 03, 2015 4.490 4.790 4.460 4.720 8,237,443 +0.32(+7.27%)
Jun 02, 2015 4.350 4.470 4.300 4.400 2,162,604 +0.04(+0.92%)
Jun 01, 2015 4.370 4.450 4.260 4.360 1,853,784 +0.06(+1.40%)
May 29, 2015 4.300 4.390 4.280 4.300 1,057,650 -0.03(-0.69%)
May 28, 2015 4.290 4.350 4.180 4.330 890,528 -0.01(-0.23%)
May 27, 2015 4.500 4.440 4.200 4.340 1,635,531 -0.10(-2.25%)
May 26, 2015 4.380 4.480 4.313 4.440 1,687,666 +0.09(+2.07%)
May 22, 2015 4.550 4.350 4.350 4.350 6,217,700 +0.06(+1.40%)
May 21, 2015 3.970 4.400 3.960 4.290 5,277,922 +0.29(+7.25%)
May 20, 2015 3.980 4.000 3.800 4.000 1,773,929 +0.09(+2.30%)
May 19, 2015 3.950 4.030 3.830 3.910 1,773,324 +0.01(+0.26%)
May 18, 2015 4.000 4.170 3.760 3.900 11,528,743 +0.38(+10.80%)
May 15, 2015 3.480 3.540 3.390 3.520 2,503,884 +0.04(+1.15%)
May 14, 2015 3.420 3.530 3.350 3.480 1,356,894 +0.06(+1.75%)
May 13, 2015 3.480 3.500 3.350 3.420 1,388,189 -0.04(-1.16%)
May 12, 2015 3.570 3.600 3.360 3.460 1,624,266 -0.15(-4.16%)
May 11, 2015 3.600 3.750 3.510 3.610 954,733 +0.01(+0.28%)
May 08, 2015 3.730 3.760 3.525 3.600 1,027,802 -0.08(-2.17%)
May 07, 2015 3.570 3.690 3.520 3.680 677,475 +0.12(+3.37%)
May 06, 2015 3.450 3.600 3.440 3.560 1,397,767 +0.12(+3.49%)
May 05, 2015 3.640 3.670 3.380 3.440 2,884,891 -0.21(-5.75%)
May 04, 2015 3.560 3.670 3.500 3.650 1,723,420 +0.11(+3.11%)
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.