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 28, 2017 4.230 4.230 4.110 4.120 2,903,282 -0.10(-2.37%)
Apr 27, 2017 4.290 4.340 4.210 4.220 3,546,798 -0.05(-1.17%)
Apr 26, 2017 4.200 4.300 4.190 4.270 3,615,657 +0.06(+1.43%)
Apr 25, 2017 4.325 4.090 4.210 5,489,731 +0.10(+2.43%)
Apr 24, 2017 4.170 4.170 4.070 4.110 2,919,887 +0.00(+0.00%)
Apr 21, 2017 4.100 4.205 4.090 4.110 3,900,892 +0.00(+0.00%)
Apr 20, 2017 4.100 4.140 4.030 4.110 3,451,453 +0.01(+0.24%)
Apr 19, 2017 4.200 4.220 4.060 4.100 4,663,556 -0.07(-1.68%)
Apr 18, 2017 4.370 4.390 4.130 4.170 5,307,642 -0.25(-5.66%)
Apr 17, 2017 4.550 4.555 4.365 4.420 5,196,056 -0.13(-2.86%)
Apr 13, 2017 4.480 4.570 4.400 4.550 7,127,470 +0.05(+1.11%)
Apr 12, 2017 4.500 4.580 4.430 4.500 7,321,778 +0.09(+2.04%)
Apr 11, 2017 4.350 4.460 4.270 4.410 5,242,888 +0.06(+1.38%)
Apr 10, 2017 4.300 4.530 4.276 4.350 7,022,692 +0.09(+2.11%)
Apr 07, 2017 4.070 4.310 4.010 4.260 7,954,677 +0.17(+4.16%)
Apr 06, 2017 4.060 4.320 3.980 4.090 12,735,617 -0.23(-5.32%)
Apr 05, 2017 4.470 4.500 4.290 4.320 5,899,281 -0.15(-3.36%)
Apr 04, 2017 4.560 4.570 4.430 4.470 3,931,582 -0.09(-1.97%)
Apr 03, 2017 4.660 4.700 4.510 4.560 4,607,014 -0.10(-2.15%)
Mar 31, 2017 4.670 4.690 4.590 4.660 4,136,179 +0.00(+0.00%)
Mar 30, 2017 4.680 4.740 4.500 4.660 6,330,651 -0.10(-2.10%)
Mar 29, 2017 4.720 4.840 4.680 4.760 4,055,368 +0.07(+1.49%)
Mar 28, 2017 4.780 4.860 4.590 4.690 7,987,267 -0.09(-1.88%)
Mar 27, 2017 4.550 4.855 4.500 4.780 10,609,399 +0.21(+4.60%)
Mar 24, 2017 4.500 4.590 4.480 4.570 4,878,834 +0.10(+2.24%)
Mar 23, 2017 4.600 4.620 4.450 4.470 7,193,494 -0.09(-1.97%)
Mar 22, 2017 4.650 4.380 4.560 9,380,982 -0.09(-1.94%)
Mar 21, 2017 5.100 5.100 4.560 4.650 12,655,243 -0.44(-8.64%)
Mar 20, 2017 5.030 5.100 4.920 5.090 4,790,735 +0.02(+0.39%)
Mar 17, 2017 5.200 5.220 4.990 5.070 22,365,976 -0.18(-3.43%)
Mar 16, 2017 5.320 5.350 5.180 5.250 3,928,768 -0.03(-0.57%)
Mar 15, 2017 5.160 5.390 5.150 5.280 6,379,116 +0.14(+2.72%)
Mar 14, 2017 5.350 5.350 5.130 5.140 3,971,187 -0.15(-2.84%)
Mar 13, 2017 5.240 5.370 5.170 5.290 4,138,854 +0.05(+0.95%)
Mar 10, 2017 5.300 5.430 5.120 5.240 5,716,407 -0.06(-1.13%)
Mar 09, 2017 5.550 5.630 5.230 5.300 5,428,913 -0.26(-4.68%)
Mar 08, 2017 5.500 5.670 5.500 5.560 3,715,997 +0.06(+1.09%)
Mar 07, 2017 5.540 5.580 5.450 5.500 3,276,557 -0.07(-1.26%)
Mar 06, 2017 5.690 5.720 5.510 5.570 3,524,951 -0.13(-2.28%)
Mar 03, 2017 5.420 5.710 5.410 5.700 4,557,605 +0.33(+6.15%)
Mar 02, 2017 5.570 5.890 5.350 5.370 7,460,303 -0.31(-5.46%)
Mar 01, 2017 5.850 5.889 5.630 5.680 4,755,687 -0.11(-1.90%)
Feb 28, 2017 5.900 5.960 5.730 5.790 6,704,982 -0.13(-2.20%)
Feb 27, 2017 5.520 5.970 5.450 5.920 7,841,249 +0.43(+7.83%)
Feb 24, 2017 5.450 5.530 5.340 5.490 5,209,604 +0.01(+0.18%)
Feb 23, 2017 5.660 5.710 5.260 5.480 9,691,303 -0.17(-3.01%)
Feb 22, 2017 5.800 5.850 5.620 5.650 4,243,902 -0.18(-3.09%)
Feb 21, 2017 6.070 6.120 5.760 5.830 5,128,271 -0.24(-3.95%)
Feb 17, 2017 6.070 6.070 6.070 0 +0.01(+0.17%)
Feb 16, 2017 6.350 6.450 6.040 6.060 6,136,096 -0.27(-4.27%)
Feb 15, 2017 6.270 6.435 6.245 6.330 3,216,936 +0.03(+0.48%)
Feb 14, 2017 6.180 6.320 6.140 6.300 3,156,492 +0.12(+1.94%)
Feb 13, 2017 6.200 6.220 6.130 6.180 3,129,412 +0.01(+0.16%)
Feb 10, 2017 6.250 6.280 6.130 6.170 4,755,696 -0.09(-1.44%)
Feb 09, 2017 6.180 6.310 6.130 6.260 3,536,364 +0.08(+1.21%)
Feb 08, 2017 6.240 6.005 6.185 4,247,138 +0.06(+1.06%)
Feb 07, 2017 6.400 6.450 6.100 6.120 5,631,536 -0.24(-3.77%)
Feb 06, 2017 6.420 6.645 6.340 6.360 5,794,402 -0.06(-0.93%)
Feb 03, 2017 6.350 6.450 6.260 6.420 4,822,070 +0.08(+1.26%)
Feb 02, 2017 6.080 6.450 6.080 6.340 9,133,109 +0.30(+4.97%)
Feb 01, 2017 6.270 6.330 5.860 6.040 22,727,402 -1.03(-14.57%)
Jan 31, 2017 6.560 7.150 6.500 7.070 18,918,372 +0.53(+8.10%)
Jan 30, 2017 6.350 6.580 6.100 6.540 12,420,481 +0.27(+4.31%)
Jan 27, 2017 5.790 6.510 5.760 6.270 10,150,513 +0.44(+7.55%)
Jan 26, 2017 5.590 6.000 5.570 5.830 7,865,421 +0.27(+4.86%)
Jan 25, 2017 5.490 5.710 5.350 5.560 6,639,378 +0.03(+0.54%)
Jan 24, 2017 5.690 5.790 5.430 5.530 7,090,322 -0.23(-3.99%)
Jan 23, 2017 5.900 5.930 5.535 5.760 6,194,216 -0.15(-2.54%)
Jan 20, 2017 6.570 6.710 5.760 5.910 20,115,104 -0.50(-7.80%)
Jan 19, 2017 6.520 6.530 6.310 6.410 4,300,223 -0.12(-1.84%)
Jan 18, 2017 6.500 6.610 6.430 6.530 3,808,313 +0.05(+0.77%)
Jan 17, 2017 6.700 6.710 6.480 6.480 5,063,449 -0.25(-3.71%)
Jan 13, 2017 6.730 6.730 6.730 0 +0.06(+0.90%)
Jan 12, 2017 6.560 6.810 6.420 6.670 4,491,667 +0.08(+1.14%)
Jan 11, 2017 6.790 6.790 6.500 6.595 5,172,493 -0.17(-2.58%)
Jan 10, 2017 6.700 6.880 6.660 6.770 4,823,929 +0.00(+0.00%)
Jan 09, 2017 6.780 6.870 6.470 6.770 5,041,231 +0.04(+0.59%)
Jan 06, 2017 6.620 6.760 6.520 6.730 3,969,780 +0.14(+2.12%)
Jan 05, 2017 6.950 6.970 6.430 6.590 8,743,056 -0.09(-1.35%)
Jan 04, 2017 6.350 6.820 6.270 6.680 9,055,755 +0.43(+6.88%)
Jan 03, 2017 6.240 6.410 6.060 6.250 6,113,473 +0.16(+2.63%)
Dec 30, 2016 6.090 6.090 6.090 0 +0.17(+2.87%)
Dec 29, 2016 5.970 6.040 5.800 5.920 3,596,982 +0.00(+0.00%)
Dec 28, 2016 5.900 5.960 5.760 5.920 4,938,725 -0.01(-0.17%)
Dec 27, 2016 5.830 6.050 5.790 5.930 13,215,353 +0.16(+2.77%)
Dec 23, 2016 5.770 5.770 5.770 0 +1.03(+21.73%)
Dec 22, 2016 4.830 4.990 4.680 4.740 6,224,857 -0.07(-1.46%)
Dec 21, 2016 5.000 5.070 4.805 4.810 6,394,583 -0.18(-3.61%)
Dec 20, 2016 5.220 5.300 4.960 4.990 3,513,105 -0.21(-4.04%)
Dec 19, 2016 5.160 5.390 5.140 5.200 2,483,165 +0.03(+0.58%)
Dec 16, 2016 4.940 5.190 4.900 5.170 4,723,467 +0.23(+4.66%)
Dec 15, 2016 4.620 4.950 4.550 4.940 3,652,412 +0.36(+7.86%)
Dec 14, 2016 4.790 4.880 4.460 4.580 5,419,124 -0.17(-3.58%)
Dec 13, 2016 4.980 5.030 4.650 4.750 4,605,091 -0.19(-3.85%)
Dec 12, 2016 5.270 5.400 4.860 4.940 5,457,286 -0.28(-5.36%)
Dec 09, 2016 6.240 6.290 5.035 5.220 20,300,318 -0.32(-5.78%)
Dec 08, 2016 5.530 5.595 5.395 5.540 2,274,964 +0.06(+1.09%)
Dec 07, 2016 5.570 5.610 5.410 5.480 2,908,588 -0.13(-2.32%)
Dec 06, 2016 5.530 5.690 5.470 5.610 2,634,475 +0.13(+2.37%)
Dec 05, 2016 5.380 5.560 5.300 5.480 2,581,046 +0.18(+3.40%)
Dec 02, 2016 5.110 5.353 5.110 5.300 1,707,424 +0.19(+3.72%)
Dec 01, 2016 5.270 5.330 5.060 5.110 2,610,028 -0.15(-2.85%)
Nov 30, 2016 5.410 5.450 5.200 5.260 2,009,321 -0.13(-2.41%)
Nov 29, 2016 5.410 5.510 5.380 5.390 1,380,133 -0.02(-0.37%)
Nov 28, 2016 5.460 5.515 5.340 5.410 1,794,374 -0.06(-1.10%)
Nov 25, 2016 5.460 5.480 5.320 5.470 941,947 +0.07(+1.30%)
Nov 23, 2016 5.400 5.400 5.400 0 +0.13(+2.47%)
Nov 22, 2016 5.430 5.510 5.220 5.270 2,861,956 -0.29(-5.22%)
Nov 21, 2016 5.610 5.700 5.500 5.560 1,927,263 -0.03(-0.54%)
Nov 18, 2016 5.460 5.630 5.390 5.590 2,589,176 +0.14(+2.57%)
Nov 17, 2016 5.470 5.630 5.400 5.450 2,294,046 -0.02(-0.37%)
Nov 16, 2016 5.640 5.800 5.460 5.470 2,694,692 -0.25(-4.37%)
Nov 15, 2016 5.660 5.770 5.590 5.720 2,626,741 +0.03(+0.53%)
Nov 14, 2016 5.310 5.750 5.310 5.690 4,503,755 +0.40(+7.56%)
Nov 11, 2016 5.360 5.370 5.200 5.290 4,334,525 -0.02(-0.38%)
Nov 10, 2016 5.310 5.440 5.170 5.310 4,570,363 +0.16(+3.11%)
Nov 09, 2016 4.450 5.190 4.450 5.150 5,542,118 +0.77(+17.58%)
Nov 08, 2016 4.700 4.700 4.350 4.380 3,578,377 -0.20(-4.37%)
Nov 07, 2016 4.430 4.610 4.420 4.580 2,626,031 +0.21(+4.81%)
Nov 04, 2016 4.060 4.400 4.020 4.370 2,830,100 +0.23(+5.56%)
Nov 03, 2016 4.470 4.520 4.120 4.140 4,632,889 -0.34(-7.59%)
Nov 02, 2016 4.670 4.700 4.480 4.480 1,574,040 -0.21(-4.48%)
Nov 01, 2016 4.550 4.700 4.360 4.690 2,161,069 +0.10(+2.18%)
Oct 31, 2016 4.750 4.760 4.590 4.590 2,140,938 -0.17(-3.57%)
Oct 28, 2016 4.890 4.930 4.620 4.760 2,811,317 -0.16(-3.25%)
Oct 27, 2016 5.130 5.190 4.880 4.920 1,816,049 -0.16(-3.15%)
Oct 26, 2016 5.170 5.290 4.900 5.080 2,785,017 -0.12(-2.31%)
Oct 25, 2016 5.250 5.306 5.170 5.200 1,200,112 -0.06(-1.14%)
Oct 24, 2016 5.350 5.350 5.250 5.260 1,226,409 -0.02(-0.38%)
Oct 21, 2016 5.220 5.340 5.210 5.280 1,427,193 +0.03(+0.57%)
Oct 20, 2016 5.260 5.390 5.190 5.250 1,697,480 -0.01(-0.19%)
Oct 19, 2016 5.290 5.320 5.185 5.260 1,428,333 -0.03(-0.57%)
Oct 18, 2016 5.220 5.350 5.180 5.290 1,749,994 +0.17(+3.32%)
Oct 17, 2016 5.270 5.345 5.065 5.120 2,029,529 -0.04(-0.78%)
Oct 14, 2016 5.200 5.325 5.150 5.160 1,916,535 +0.00(+0.00%)
Oct 13, 2016 5.070 5.250 5.020 5.160 2,422,581 +0.02(+0.39%)
Oct 12, 2016 5.250 5.320 5.120 5.140 1,922,736 -0.12(-2.28%)
Oct 11, 2016 5.440 5.451 5.200 5.260 2,020,103 -0.22(-4.01%)
Oct 10, 2016 5.440 5.505 5.350 5.480 1,504,544 +0.13(+2.43%)
Oct 07, 2016 5.390 5.431 5.210 5.350 2,979,457 -0.04(-0.74%)
Oct 06, 2016 5.620 5.650 5.370 5.390 2,356,112 -0.24(-4.26%)
Oct 05, 2016 5.610 5.730 5.580 5.630 1,688,756 +0.03(+0.54%)
Oct 04, 2016 5.590 5.740 5.500 5.600 2,264,075 +0.03(+0.54%)
Oct 03, 2016 5.550 5.580 5.390 5.570 1,795,128 +0.06(+1.09%)
Sep 30, 2016 5.330 5.590 5.240 5.510 2,393,857 +0.20(+3.77%)
Sep 29, 2016 5.590 5.590 5.300 5.310 2,574,271 -0.30(-5.35%)
Sep 28, 2016 5.830 5.880 5.515 5.610 2,674,620 -0.17(-2.94%)
Sep 27, 2016 5.630 5.780 5.570 5.780 3,092,295 +0.15(+2.66%)
Sep 26, 2016 5.580 5.760 5.574 5.630 3,610,326 +0.02(+0.36%)
Sep 23, 2016 5.560 5.660 5.550 5.610 2,703,611 +0.03(+0.54%)
Sep 22, 2016 5.650 5.730 5.490 5.580 2,914,070 -0.05(-0.89%)
Sep 21, 2016 5.390 5.720 5.370 5.630 5,644,302 +0.08(+1.44%)
Sep 20, 2016 5.700 5.700 5.530 5.550 3,689,713 -0.01(-0.18%)
Sep 19, 2016 5.650 5.855 5.500 5.560 5,823,168 +0.00(+0.00%)
Sep 16, 2016 5.900 5.900 5.450 5.560 9,796,248 -0.27(-4.63%)
Sep 15, 2016 5.310 5.970 5.270 5.830 10,651,425 +0.53(+10.00%)
Sep 14, 2016 5.000 5.320 4.960 5.300 5,473,571 +0.43(+8.83%)
Sep 13, 2016 4.950 5.030 4.790 4.870 1,924,840 -0.17(-3.28%)
Sep 12, 2016 4.780 5.090 4.720 5.035 2,870,375 +0.16(+3.18%)
Sep 09, 2016 5.030 5.050 4.820 4.880 2,708,857 -0.20(-3.94%)
Sep 08, 2016 5.050 5.135 4.970 5.080 1,714,360 +0.03(+0.59%)
Sep 07, 2016 5.020 5.140 4.960 5.050 1,825,222 +0.02(+0.50%)
Sep 06, 2016 4.820 5.050 4.786 5.025 2,489,378 +0.26(+5.35%)
Sep 02, 2016 4.790 4.770 4.770 4.770 1,290,400 +0.01(+0.21%)
Sep 01, 2016 4.700 4.770 4.640 4.760 1,295,267 +0.03(+0.63%)
Aug 31, 2016 4.800 4.816 4.560 4.730 3,623,845 -0.05(-1.05%)
Aug 30, 2016 4.700 4.950 4.700 4.780 2,124,744 +0.05(+1.06%)
Aug 29, 2016 4.710 4.910 4.690 4.730 2,575,205 +0.04(+0.85%)
Aug 26, 2016 4.390 4.740 4.390 4.690 3,344,747 +0.31(+7.08%)
Aug 25, 2016 4.600 4.700 4.240 4.380 4,336,857 -0.22(-4.78%)
Aug 24, 2016 5.020 5.050 4.360 4.600 7,399,899 -0.45(-8.91%)
Aug 23, 2016 5.250 5.250 5.040 5.050 2,724,177 -0.17(-3.26%)
Aug 22, 2016 5.160 5.260 5.110 5.220 1,914,911 +0.07(+1.36%)
Aug 19, 2016 5.240 5.240 5.100 5.150 1,697,775 -0.09(-1.72%)
Aug 18, 2016 5.210 5.270 5.170 5.240 1,393,216 +0.05(+0.96%)
Aug 17, 2016 5.200 5.240 5.100 5.190 1,840,907 +0.03(+0.58%)
Aug 16, 2016 5.130 5.250 5.030 5.160 2,794,818 +0.10(+1.98%)
Aug 15, 2016 5.070 5.380 5.000 5.060 6,331,822 +0.07(+1.40%)
Aug 12, 2016 4.800 5.030 4.800 4.990 3,587,019 +0.21(+4.39%)
Aug 11, 2016 4.700 4.880 4.658 4.780 2,410,209 +0.15(+3.24%)
Aug 10, 2016 4.900 4.940 4.550 4.630 3,437,191 -0.23(-4.73%)
Aug 09, 2016 4.580 4.960 4.520 4.860 3,677,943 +0.25(+5.42%)
Aug 08, 2016 4.560 4.855 4.410 4.610 4,722,864 +0.05(+1.10%)
Aug 05, 2016 4.250 4.620 4.210 4.560 2,949,559 +0.34(+8.06%)
Aug 04, 2016 4.180 4.340 4.145 4.220 2,511,024 +0.02(+0.48%)
Aug 03, 2016 4.070 4.200 4.010 4.200 1,382,178 +0.09(+2.19%)
Aug 02, 2016 4.130 4.200 3.980 4.110 1,947,585 -0.02(-0.48%)
Aug 01, 2016 4.100 4.170 4.050 4.130 1,935,150 +0.05(+1.23%)
Jul 29, 2016 4.120 4.140 4.050 4.080 1,136,021 -0.03(-0.73%)
Jul 28, 2016 4.140 4.190 4.065 4.110 1,421,525 -0.02(-0.48%)
Jul 27, 2016 4.010 4.130 3.980 4.130 1,836,143 +0.15(+3.77%)
Jul 26, 2016 3.940 4.070 3.920 3.980 1,877,284 +0.01(+0.25%)
Jul 25, 2016 4.040 4.041 3.910 3.970 1,328,898 -0.03(-0.75%)
Jul 22, 2016 4.000 4.040 3.920 4.000 1,894,507 +0.08(+2.04%)
Jul 21, 2016 3.850 4.050 3.840 3.920 2,024,348 +0.10(+2.62%)
Jul 20, 2016 3.640 3.849 3.580 3.820 3,119,531 +0.20(+5.52%)
Jul 19, 2016 3.730 3.750 3.600 3.620 1,936,408 -0.11(-2.95%)
Jul 18, 2016 3.550 3.760 3.500 3.730 1,918,454 +0.12(+3.32%)
Jul 15, 2016 3.500 3.670 3.350 3.610 5,048,085 -0.22(-5.74%)
Jul 14, 2016 4.000 4.010 3.820 3.830 1,459,230 -0.04(-1.03%)
Jul 13, 2016 4.150 4.160 3.860 3.870 3,556,867 -0.28(-6.75%)
Jul 12, 2016 4.200 4.250 4.130 4.150 2,520,032 +0.01(+0.24%)
Jul 11, 2016 4.120 4.220 4.100 4.140 1,615,637 +0.02(+0.49%)
Jul 08, 2016 4.030 4.135 3.990 4.120 2,345,086 +0.13(+3.26%)
Jul 07, 2016 3.870 4.010 3.870 3.990 1,805,154 +0.17(+4.45%)
Jul 05, 2016 3.810 3.890 3.750 3.820 2,256,329 -0.05(-1.29%)
Jul 01, 2016 3.810 3.870 3.870 3.870 2,563,900 +0.07(+1.84%)
Jun 30, 2016 3.770 3.800 3.668 3.800 2,345,956 +0.06(+1.60%)
Jun 29, 2016 3.670 3.750 3.610 3.740 2,449,406 +0.11(+3.03%)
Jun 28, 2016 3.550 3.630 3.520 3.630 2,533,465 +0.23(+6.76%)
Jun 27, 2016 3.610 3.660 3.350 3.400 3,681,737 -0.27(-7.36%)
Jun 24, 2016 3.530 3.700 3.530 3.670 11,046,626 -0.13(-3.42%)
Jun 23, 2016 3.830 3.890 3.765 3.800 2,277,324 +0.00(+0.00%)
Jun 22, 2016 3.740 3.980 3.740 3.800 3,265,041 +0.04(+1.06%)
Jun 21, 2016 3.700 3.790 3.570 3.760 3,121,743 +0.10(+2.73%)
Jun 20, 2016 3.710 3.769 3.640 3.660 1,834,215 +0.01(+0.27%)
Jun 17, 2016 3.690 3.750 3.570 3.650 8,534,566 -0.04(-1.08%)
Jun 16, 2016 3.650 3.705 3.525 3.690 2,206,217 +0.00(+0.00%)
Jun 15, 2016 3.670 3.795 3.640 3.690 2,124,613 +0.07(+1.93%)
Jun 14, 2016 3.780 3.870 3.500 3.620 3,686,217 -0.16(-4.23%)
Jun 13, 2016 3.910 4.050 3.790 3.780 2,948,894 -0.19(-4.79%)
Jun 10, 2016 4.000 4.090 3.910 3.970 3,092,460 -0.03(-0.75%)
Jun 09, 2016 4.090 4.190 4.000 4.000 2,709,968 -0.11(-2.68%)
Jun 08, 2016 4.150 4.240 4.070 4.110 3,149,069 +0.04(+0.98%)
Jun 07, 2016 3.840 4.250 3.770 4.070 8,800,430 +0.23(+5.99%)
Jun 06, 2016 3.850 3.860 3.670 3.840 2,627,710 +0.08(+2.13%)
Jun 03, 2016 3.870 3.880 3.700 3.760 2,519,278 -0.12(-3.09%)
Jun 02, 2016 3.760 3.900 3.750 3.880 3,653,247 +0.14(+3.74%)
Jun 01, 2016 3.650 3.760 3.620 3.740 2,300,449 +0.07(+1.91%)
May 31, 2016 3.610 3.720 3.600 3.670 4,322,855 +0.07(+1.94%)
May 27, 2016 3.500 3.600 3.600 3.600 2,036,900 +0.10(+2.86%)
May 26, 2016 3.520 3.550 3.380 3.500 2,507,493 -0.05(-1.41%)
May 25, 2016 3.630 3.640 3.520 3.550 2,290,024 +0.01(+0.28%)
May 24, 2016 3.530 3.560 3.410 3.540 4,150,190 +0.10(+2.91%)
May 23, 2016 3.270 3.580 3.250 3.440 7,082,961 +0.18(+5.52%)
May 20, 2016 3.190 3.350 3.150 3.260 5,071,076 +0.11(+3.49%)
May 19, 2016 3.070 3.206 3.070 3.150 2,123,035 +0.02(+0.64%)
May 18, 2016 2.900 3.170 2.900 3.130 3,933,575 +0.22(+7.56%)
May 17, 2016 3.220 3.230 2.840 2.910 8,034,096 -0.09(-3.00%)
May 16, 2016 2.710 3.050 2.710 3.000 7,028,522 +0.33(+12.36%)
May 13, 2016 2.860 3.070 2.650 2.670 8,208,065 -0.14(-4.98%)
May 12, 2016 2.750 2.920 2.620 2.810 4,233,367 +0.12(+4.46%)
May 11, 2016 2.890 2.920 2.680 2.690 2,800,507 -0.22(-7.56%)
May 10, 2016 3.030 3.050 2.870 2.910 2,623,936 -0.07(-2.35%)
May 09, 2016 2.910 3.040 2.850 2.980 2,730,314 +0.16(+5.67%)
May 06, 2016 2.900 2.980 2.820 2.820 3,475,145 -0.01(-0.35%)
May 05, 2016 3.060 3.100 2.810 2.830 4,833,334 -0.07(-2.41%)
May 04, 2016 3.290 3.290 2.890 2.900 5,241,610 -0.28(-8.81%)
May 03, 2016 3.250 3.300 3.160 3.180 1,790,028 -0.13(-3.93%)
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.