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

Ardelyx Inc (NQ: ARDX )

6.635 +0.175 (+2.71%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 30, 2024 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 (%)
Nov 30, 2015 20.13 20.15 17.37 19.56 143,431 -0.36(-1.81%)
Nov 27, 2015 19.50 20.33 17.99 19.92 116,713 +0.38(+1.94%)
Nov 25, 2015 18.38 19.54 19.54 19.54 59,700 +1.06(+5.74%)
Nov 24, 2015 18.02 18.70 18.02 18.48 39,196 +0.25(+1.37%)
Nov 23, 2015 17.17 18.33 17.05 18.23 59,364 +0.98(+5.68%)
Nov 20, 2015 17.12 17.79 16.76 17.25 281,158 +0.24(+1.41%)
Nov 19, 2015 17.85 17.87 16.92 17.01 104,238 -0.94(-5.24%)
Nov 18, 2015 17.92 18.03 17.15 17.95 116,179 +0.14(+0.79%)
Nov 17, 2015 18.28 18.59 17.70 17.81 87,734 -0.35(-1.93%)
Nov 16, 2015 18.47 18.47 17.44 18.16 86,150 -0.26(-1.41%)
Nov 13, 2015 19.88 19.88 18.09 18.42 74,373 +0.32(+1.77%)
Nov 12, 2015 16.90 19.99 15.12 18.10 215,544 -1.17(-6.07%)
Nov 11, 2015 19.25 19.45 18.56 19.27 70,442 +0.02(+0.10%)
Nov 10, 2015 19.08 19.37 18.54 19.25 68,757 +0.13(+0.68%)
Nov 09, 2015 19.00 19.40 18.52 19.12 81,159 +0.00(+0.00%)
Nov 06, 2015 17.96 19.45 17.25 19.12 61,062 +1.11(+6.16%)
Nov 05, 2015 18.19 18.25 17.35 18.01 58,903 -0.21(-1.15%)
Nov 04, 2015 17.58 18.45 17.37 18.22 84,081 +0.65(+3.70%)
Nov 03, 2015 17.30 17.93 17.13 17.57 133,958 +0.26(+1.50%)
Nov 02, 2015 16.36 17.63 16.36 17.31 63,027 +0.93(+5.68%)
Oct 30, 2015 16.80 17.05 16.27 16.38 48,887 -0.55(-3.25%)
Oct 29, 2015 17.49 17.90 16.82 16.93 90,674 -0.56(-3.20%)
Oct 28, 2015 16.49 17.62 16.49 17.49 157,987 +1.10(+6.71%)
Oct 27, 2015 17.15 17.15 15.95 16.39 166,136 -0.79(-4.60%)
Oct 26, 2015 15.73 18.20 15.15 17.18 279,327 +1.33(+8.39%)
Oct 23, 2015 17.21 17.25 15.77 15.85 166,158 -1.15(-6.76%)
Oct 22, 2015 17.23 18.01 16.60 17.00 114,095 -0.18(-1.05%)
Oct 21, 2015 18.65 19.40 16.89 17.18 246,122 -1.35(-7.29%)
Oct 20, 2015 19.32 19.57 18.15 18.53 209,128 -0.74(-3.84%)
Oct 19, 2015 19.27 19.75 18.45 19.27 198,450 -0.13(-0.67%)
Oct 16, 2015 19.56 19.67 18.99 19.40 72,934 -0.03(-0.15%)
Oct 15, 2015 18.56 20.06 18.33 19.43 183,336 +0.80(+4.29%)
Oct 14, 2015 20.26 20.44 18.41 18.63 114,963 -1.50(-7.45%)
Oct 13, 2015 20.45 20.81 19.97 20.13 97,139 -0.39(-1.90%)
Oct 12, 2015 20.82 21.01 20.16 20.52 111,522 -0.18(-0.87%)
Oct 09, 2015 20.11 21.27 20.11 20.70 460,972 +0.66(+3.29%)
Oct 08, 2015 19.88 20.44 19.07 20.04 96,689 -0.03(-0.15%)
Oct 07, 2015 18.67 20.10 18.18 20.07 164,485 +1.55(+8.37%)
Oct 06, 2015 18.46 18.82 17.11 18.52 177,872 +0.09(+0.49%)
Oct 05, 2015 18.90 19.41 18.12 18.43 163,213 -0.22(-1.18%)
Oct 02, 2015 16.61 18.66 16.46 18.65 148,011 +1.86(+11.08%)
Oct 01, 2015 17.23 17.61 16.22 16.79 178,629 -0.49(-2.84%)
Sep 30, 2015 16.94 17.36 16.24 17.28 195,331 +0.63(+3.78%)
Sep 29, 2015 17.53 17.90 16.15 16.65 106,416 -1.03(-5.83%)
Sep 28, 2015 20.06 20.06 17.49 17.68 208,241 -2.40(-11.95%)
Sep 25, 2015 21.89 21.99 19.97 20.08 156,661 -1.55(-7.17%)
Sep 24, 2015 21.20 21.66 20.45 21.63 122,431 +0.34(+1.60%)
Sep 23, 2015 21.51 21.85 20.89 21.29 108,226 -0.11(-0.51%)
Sep 22, 2015 21.40 22.00 20.97 21.40 150,681 +0.25(+1.18%)
Sep 21, 2015 22.08 22.48 20.66 21.15 94,552 -0.84(-3.82%)
Sep 18, 2015 21.23 22.00 20.88 21.99 207,453 +0.50(+2.33%)
Sep 17, 2015 20.94 21.91 20.47 21.49 122,532 +0.56(+2.68%)
Sep 16, 2015 21.35 21.92 20.50 20.93 170,168 -0.40(-1.88%)
Sep 15, 2015 21.54 22.15 20.88 21.33 178,232 +0.03(+0.14%)
Sep 14, 2015 20.84 21.77 20.75 21.30 150,853 +0.46(+2.21%)
Sep 11, 2015 20.64 21.28 18.65 20.84 130,480 +0.19(+0.92%)
Sep 10, 2015 19.90 20.98 19.39 20.65 202,520 +0.77(+3.87%)
Sep 09, 2015 20.82 20.92 19.67 19.88 214,251 -0.58(-2.83%)
Sep 08, 2015 19.16 20.99 19.08 20.46 291,452 +1.57(+8.31%)
Sep 04, 2015 18.30 18.89 18.89 18.89 119,700 +0.31(+1.67%)
Sep 03, 2015 19.25 19.73 18.39 18.58 131,453 -0.62(-3.23%)
Sep 02, 2015 18.86 19.50 18.01 19.20 130,144 +0.43(+2.29%)
Sep 01, 2015 18.32 19.37 17.97 18.77 109,447 -0.21(-1.11%)
Aug 31, 2015 18.74 19.37 18.07 18.98 124,849 +0.23(+1.23%)
Aug 28, 2015 17.46 18.89 17.40 18.75 106,265 +1.12(+6.35%)
Aug 27, 2015 17.85 17.85 17.20 17.63 142,778 -0.07(-0.40%)
Aug 26, 2015 17.56 18.92 17.19 17.70 158,832 +0.57(+3.33%)
Aug 25, 2015 17.37 17.91 17.10 17.13 141,058 +0.41(+2.45%)
Aug 24, 2015 16.72 17.66 16.17 16.72 131,749 -0.69(-3.96%)
Aug 21, 2015 16.80 17.90 16.60 17.41 112,798 +0.12(+0.69%)
Aug 20, 2015 18.03 18.38 17.27 17.29 97,464 -0.91(-5.00%)
Aug 19, 2015 18.99 19.30 17.68 18.20 111,996 -1.16(-5.99%)
Aug 18, 2015 19.09 20.00 18.56 19.36 302,685 +0.49(+2.60%)
Aug 17, 2015 18.95 19.06 18.58 18.87 166,109 -0.04(-0.21%)
Aug 14, 2015 18.13 18.96 17.75 18.91 75,309 +0.70(+3.84%)
Aug 13, 2015 18.21 19.06 17.82 18.21 94,607 -0.04(-0.22%)
Aug 12, 2015 19.50 19.50 17.74 18.25 148,505 -0.46(-2.46%)
Aug 11, 2015 18.00 18.99 17.83 18.71 95,774 +0.60(+3.31%)
Aug 10, 2015 18.32 18.76 18.00 18.11 144,815 -0.18(-0.98%)
Aug 07, 2015 18.25 18.55 18.25 18.29 81,482 -0.12(-0.65%)
Aug 06, 2015 19.07 19.30 18.24 18.41 96,951 -0.82(-4.26%)
Aug 05, 2015 19.86 19.95 19.01 19.23 104,233 -0.56(-2.83%)
Aug 04, 2015 19.86 19.90 19.36 19.79 58,044 -0.08(-0.40%)
Aug 03, 2015 19.60 20.26 17.67 19.87 91,752 +0.15(+0.76%)
Jul 31, 2015 18.88 19.76 18.73 19.72 584,265 +0.84(+4.45%)
Jul 30, 2015 19.31 19.57 18.41 18.88 248,992 -0.39(-2.02%)
Jul 29, 2015 19.78 19.86 19.10 19.27 156,578 -0.36(-1.83%)
Jul 28, 2015 19.23 20.10 18.96 19.63 340,767 +0.49(+2.56%)
Jul 27, 2015 17.80 19.17 17.56 19.14 143,204 +1.13(+6.27%)
Jul 24, 2015 18.10 18.14 17.51 18.01 100,956 -0.09(-0.50%)
Jul 23, 2015 18.22 18.86 18.09 18.10 63,124 +0.01(+0.06%)
Jul 22, 2015 17.46 18.59 17.07 18.09 119,358 +0.46(+2.61%)
Jul 21, 2015 17.15 17.73 16.97 17.63 314,700 +0.38(+2.20%)
Jul 20, 2015 17.00 17.50 16.95 17.25 93,051 +0.26(+1.53%)
Jul 17, 2015 17.09 17.17 16.88 16.99 169,566 +0.00(+0.00%)
Jul 16, 2015 17.05 17.40 16.74 16.99 82,086 +0.10(+0.59%)
Jul 15, 2015 17.79 17.79 16.66 16.89 178,592 -0.78(-4.41%)
Jul 14, 2015 17.20 18.14 17.01 17.67 194,522 +0.38(+2.20%)
Jul 13, 2015 17.52 17.77 17.01 17.29 114,892 -0.38(-2.15%)
Jul 10, 2015 16.70 17.94 16.62 17.67 110,335 +1.21(+7.35%)
Jul 09, 2015 16.20 16.75 15.89 16.46 91,962 +0.52(+3.26%)
Jul 08, 2015 16.95 16.95 15.72 15.94 54,996 -0.72(-4.32%)
Jul 07, 2015 16.85 16.85 16.12 16.66 51,647 -0.30(-1.77%)
Jul 06, 2015 15.65 17.00 15.00 16.96 116,341 +1.07(+6.73%)
Jul 02, 2015 16.17 15.89 15.89 15.89 77,100 -0.20(-1.24%)
Jul 01, 2015 16.09 16.23 15.49 16.09 85,867 +0.12(+0.75%)
Jun 30, 2015 15.17 16.19 14.71 15.97 192,278 +1.05(+7.04%)
Jun 29, 2015 15.75 16.33 14.77 14.92 189,196 -0.97(-6.10%)
Jun 26, 2015 15.97 16.32 15.55 15.89 975,725 -0.16(-1.00%)
Jun 25, 2015 16.00 16.40 15.59 16.05 98,292 +0.12(+0.75%)
Jun 24, 2015 16.81 17.00 15.75 15.93 110,858 -0.94(-5.57%)
Jun 23, 2015 16.52 17.04 16.34 16.87 156,008 +0.44(+2.68%)
Jun 22, 2015 16.38 16.64 15.92 16.43 99,256 -0.05(-0.30%)
Jun 19, 2015 16.48 16.80 15.97 16.48 111,250 +0.12(+0.73%)
Jun 18, 2015 16.21 17.01 16.21 16.36 122,898 +0.31(+1.93%)
Jun 17, 2015 15.65 16.30 15.38 16.05 105,774 +0.36(+2.29%)
Jun 16, 2015 17.61 17.61 15.10 15.69 254,586 -1.27(-7.49%)
Jun 15, 2015 14.93 17.02 14.87 16.96 559,043 +2.32(+15.85%)
Jun 12, 2015 14.61 14.66 14.13 14.64 68,482 +0.04(+0.27%)
Jun 11, 2015 15.02 15.20 14.17 14.60 124,502 -0.44(-2.93%)
Jun 10, 2015 14.80 15.43 14.41 15.04 155,103 +0.43(+2.94%)
Jun 09, 2015 14.69 14.87 14.42 14.61 110,238 -0.03(-0.20%)
Jun 08, 2015 14.50 14.77 14.30 14.64 162,564 +0.10(+0.69%)
Jun 05, 2015 14.62 14.81 14.25 14.54 135,883 +0.03(+0.21%)
Jun 04, 2015 16.14 16.14 14.19 14.51 433,878 -0.44(-2.94%)
Jun 03, 2015 12.50 15.57 12.40 14.95 996,126 +4.25(+39.72%)
Jun 02, 2015 9.900 10.72 9.900 10.70 52,517 +0.54(+5.31%)
Jun 01, 2015 10.97 10.97 9.990 10.16 81,208 -0.79(-7.21%)
May 29, 2015 10.94 11.15 10.60 10.95 78,527 -0.01(-0.09%)
May 28, 2015 11.13 11.13 10.68 10.96 42,488 -0.16(-1.44%)
May 27, 2015 10.97 11.15 10.68 11.12 60,727 +0.21(+1.92%)
May 26, 2015 11.18 11.18 10.62 10.91 104,618 -0.12(-1.09%)
May 22, 2015 11.06 11.03 11.03 11.03 552,300 -0.14(-1.25%)
May 21, 2015 11.55 11.55 10.83 11.17 188,290 -0.52(-4.45%)
May 20, 2015 11.25 12.32 11.00 11.69 435,377 +1.06(+9.97%)
May 19, 2015 9.630 10.73 8.060 10.63 587,874 +1.41(+15.29%)
May 18, 2015 8.950 9.260 8.870 9.220 61,759 +0.27(+3.02%)
May 15, 2015 8.980 9.070 8.700 8.950 61,151 +0.03(+0.34%)
May 14, 2015 8.960 9.390 8.650 8.920 123,312 -0.04(-0.45%)
May 13, 2015 9.030 9.080 8.282 8.960 74,961 -0.10(-1.10%)
May 12, 2015 8.910 9.180 8.510 9.060 81,488 +0.06(+0.67%)
May 11, 2015 8.860 9.170 8.860 9.000 111,380 +0.14(+1.58%)
May 08, 2015 8.760 8.900 8.580 8.860 82,269 +0.20(+2.31%)
May 07, 2015 8.520 8.830 8.010 8.660 159,799 +0.34(+4.09%)
May 06, 2015 8.900 8.920 7.950 8.320 588,828 -2.59(-23.74%)
May 05, 2015 10.99 10.99 10.80 10.91 43,100 -0.05(-0.46%)
May 04, 2015 10.81 10.99 10.70 10.96 53,033 -0.05(-0.45%)
May 01, 2015 10.47 11.13 10.47 11.01 41,615 +0.51(+4.86%)
Apr 30, 2015 11.20 11.25 10.40 10.50 153,766 -0.87(-7.65%)
Apr 29, 2015 11.47 11.78 11.30 11.37 68,366 -0.18(-1.56%)
Apr 28, 2015 11.79 11.94 11.36 11.55 73,540 -0.19(-1.62%)
Apr 27, 2015 12.00 12.41 11.52 11.74 123,795 -0.18(-1.51%)
Apr 24, 2015 12.45 12.50 11.88 11.92 101,931 -0.49(-3.95%)
Apr 23, 2015 12.44 12.51 12.14 12.41 121,719 -0.10(-0.80%)
Apr 22, 2015 12.60 12.75 12.04 12.51 114,358 -0.01(-0.08%)
Apr 21, 2015 12.88 13.12 12.45 12.52 131,784 -0.23(-1.80%)
Apr 20, 2015 12.48 12.96 11.59 12.75 144,848 +0.27(+2.16%)
Apr 17, 2015 12.31 12.79 12.30 12.48 103,579 -0.05(-0.40%)
Apr 16, 2015 13.17 13.25 12.46 12.53 89,136 -0.62(-4.71%)
Apr 15, 2015 13.08 13.31 12.88 13.15 110,080 +0.10(+0.77%)
Apr 14, 2015 13.48 13.48 12.91 13.05 103,249 -0.29(-2.17%)
Apr 13, 2015 12.80 13.76 12.80 13.34 115,455 +0.52(+4.06%)
Apr 10, 2015 13.00 13.76 12.70 12.82 122,398 -0.05(-0.39%)
Apr 09, 2015 12.33 13.19 12.25 12.87 313,271 +0.54(+4.38%)
Apr 08, 2015 12.14 12.55 12.04 12.33 95,064 +0.11(+0.90%)
Apr 07, 2015 12.74 12.88 12.08 12.22 110,164 -0.47(-3.70%)
Apr 06, 2015 12.95 13.09 12.55 12.69 85,604 -0.33(-2.53%)
Apr 02, 2015 13.20 13.02 13.02 13.02 49,800 -0.22(-1.66%)
Apr 01, 2015 13.08 13.83 12.91 13.24 69,117 +0.15(+1.15%)
Mar 31, 2015 13.08 13.31 13.00 13.09 65,444 -0.12(-0.91%)
Mar 30, 2015 13.99 14.05 13.14 13.21 94,427 -0.80(-5.71%)
Mar 27, 2015 14.09 14.62 14.00 14.01 80,733 -0.02(-0.14%)
Mar 26, 2015 14.30 14.54 13.94 14.03 74,781 -0.27(-1.89%)
Mar 25, 2015 15.01 15.15 14.12 14.30 97,620 -0.83(-5.49%)
Mar 24, 2015 15.21 15.64 15.00 15.13 73,124 -0.02(-0.13%)
Mar 23, 2015 15.21 15.70 14.91 15.15 140,495 -0.13(-0.85%)
Mar 20, 2015 15.91 16.18 15.26 15.28 106,567 -0.62(-3.90%)
Mar 19, 2015 15.55 16.16 15.51 15.90 40,523 +0.33(+2.12%)
Mar 18, 2015 15.63 15.70 15.30 15.57 43,462 -0.06(-0.38%)
Mar 17, 2015 15.75 15.94 15.22 15.63 27,164 -0.08(-0.51%)
Mar 16, 2015 15.74 15.81 15.10 15.71 47,381 +0.21(+1.35%)
Mar 13, 2015 15.62 16.22 15.33 15.50 54,487 -0.03(-0.19%)
Mar 12, 2015 15.32 15.60 14.82 15.53 58,979 +0.18(+1.17%)
Mar 11, 2015 15.43 15.60 15.05 15.35 41,943 +0.02(+0.13%)
Mar 10, 2015 15.20 15.60 14.81 15.33 54,739 +0.20(+1.32%)
Mar 09, 2015 15.31 15.56 14.90 15.13 93,658 -0.53(-3.38%)
Mar 06, 2015 15.95 15.98 15.49 15.66 53,714 -0.42(-2.61%)
Mar 05, 2015 15.57 16.22 15.21 16.08 45,569 +0.48(+3.08%)
Mar 04, 2015 15.05 15.87 15.00 15.60 81,046 +0.20(+1.30%)
Mar 03, 2015 16.43 16.43 15.34 15.40 105,188 -1.06(-6.44%)
Mar 02, 2015 16.19 16.78 15.50 16.46 97,750 +0.72(+4.54%)
Feb 27, 2015 16.00 16.40 15.74 15.74 73,281 -0.27(-1.66%)
Feb 26, 2015 16.22 16.63 14.78 16.01 116,215 -1.29(-7.46%)
Feb 25, 2015 16.89 17.43 16.30 17.30 34,015 +0.42(+2.49%)
Feb 24, 2015 17.41 17.41 16.28 16.88 70,400 -0.41(-2.37%)
Feb 23, 2015 17.05 17.45 16.45 17.29 37,468 +0.11(+0.64%)
Feb 20, 2015 17.45 17.49 16.55 17.18 62,452 -0.01(-0.06%)
Feb 19, 2015 17.82 18.15 17.01 17.19 56,581 -0.44(-2.50%)
Feb 18, 2015 16.23 17.67 16.14 17.63 65,605 +1.26(+7.70%)
Feb 17, 2015 17.25 17.25 16.10 16.37 49,791 -0.77(-4.49%)
Feb 13, 2015 16.45 17.14 17.14 17.14 73,900 +0.71(+4.32%)
Feb 12, 2015 16.00 16.63 15.68 16.43 79,663 +0.60(+3.79%)
Feb 11, 2015 15.69 16.23 15.53 15.83 78,719 +0.05(+0.32%)
Feb 10, 2015 15.81 16.07 15.61 15.78 82,139 -0.11(-0.69%)
Feb 09, 2015 15.61 16.04 15.61 15.89 82,282 -0.03(-0.19%)
Feb 06, 2015 15.94 16.20 15.73 15.92 82,777 -0.03(-0.19%)
Feb 05, 2015 15.73 16.47 15.46 15.95 167,266 +0.17(+1.08%)
Feb 04, 2015 16.00 17.18 15.60 15.78 288,864 +0.24(+1.54%)
Feb 03, 2015 18.70 19.28 15.34 15.54 450,164 -3.71(-19.27%)
Feb 02, 2015 25.64 25.64 18.30 19.25 927,046 -7.76(-28.73%)
Jan 30, 2015 26.95 27.74 26.69 27.01 227,700 -0.36(-1.32%)
Jan 29, 2015 27.42 27.73 26.27 27.37 133,141 -0.07(-0.26%)
Jan 28, 2015 25.85 27.99 25.85 27.44 113,251 +1.66(+6.44%)
Jan 27, 2015 26.11 27.00 25.38 25.78 37,256 -0.38(-1.45%)
Jan 26, 2015 26.33 26.97 25.30 26.16 47,341 -0.46(-1.73%)
Jan 23, 2015 26.13 27.06 26.13 26.62 76,605 +0.31(+1.18%)
Jan 22, 2015 25.13 26.75 24.45 26.31 287,327 +1.31(+5.24%)
Jan 21, 2015 25.51 25.85 24.31 25.00 36,024 -0.38(-1.50%)
Jan 20, 2015 25.67 26.00 24.67 25.38 111,841 -0.19(-0.74%)
Jan 16, 2015 24.05 25.93 24.05 25.57 92,986 +1.30(+5.36%)
Jan 15, 2015 24.47 24.47 24.01 24.27 93,112 -0.05(-0.21%)
Jan 14, 2015 23.69 24.71 23.02 24.32 85,764 +0.53(+2.23%)
Jan 13, 2015 23.84 24.32 22.94 23.79 164,440 +0.04(+0.17%)
Jan 12, 2015 24.07 24.14 23.24 23.75 96,779 +0.25(+1.06%)
Jan 09, 2015 23.05 24.42 23.05 23.50 76,158 -0.05(-0.21%)
Jan 08, 2015 23.00 24.55 23.00 23.55 437,626 +0.22(+0.94%)
Jan 07, 2015 22.75 23.48 22.52 23.33 47,133 +0.31(+1.35%)
Jan 06, 2015 22.19 23.44 22.10 23.02 78,955 +1.06(+4.83%)
Jan 05, 2015 20.26 21.96 20.13 21.96 66,157 +1.70(+8.39%)
Jan 02, 2015 19.47 20.30 18.95 20.26 73,148 +1.37(+7.25%)
Dec 31, 2014 18.86 18.89 18.89 18.89 176,000 -0.14(-0.74%)
Dec 30, 2014 19.64 20.05 18.75 19.03 100,969 -1.20(-5.93%)
Dec 29, 2014 20.65 21.20 19.36 20.23 115,160 -1.21(-5.64%)
Dec 26, 2014 21.60 22.44 20.91 21.44 32,148 +0.47(+2.24%)
Dec 24, 2014 22.04 20.97 20.97 20.97 91,800 -1.74(-7.66%)
Dec 23, 2014 23.64 23.94 22.00 22.71 142,262 -1.19(-4.98%)
Dec 22, 2014 23.50 24.05 23.28 23.90 64,097 +0.04(+0.17%)
Dec 19, 2014 23.11 24.05 23.11 23.86 103,105 -0.19(-0.79%)
Dec 18, 2014 23.42 24.67 23.25 24.05 57,530 +0.62(+2.65%)
Dec 17, 2014 22.68 23.66 22.68 23.43 57,559 +0.11(+0.47%)
Dec 16, 2014 22.30 23.96 22.30 23.32 152,805 +0.26(+1.13%)
Dec 15, 2014 26.00 28.22 21.13 23.06 332,648 -7.29(-24.02%)
Dec 12, 2014 28.38 31.52 28.38 30.35 29,400 +1.89(+6.64%)
Dec 11, 2014 28.77 29.45 28.46 28.46 24,561 -0.29(-1.01%)
Dec 10, 2014 29.79 29.79 28.30 28.75 25,131 -1.42(-4.71%)
Dec 09, 2014 30.13 31.91 28.38 30.17 37,745 -0.70(-2.27%)
Dec 08, 2014 32.94 33.49 30.86 30.87 34,285 -1.96(-5.97%)
Dec 05, 2014 32.65 34.37 32.35 32.83 42,229 +0.09(+0.27%)
Dec 04, 2014 33.40 35.48 31.85 32.74 69,986 -0.15(-0.46%)
Dec 03, 2014 29.42 33.01 29.00 32.89 50,072 +3.69(+12.64%)
Dec 02, 2014 27.85 29.99 27.85 29.20 43,289 +1.39(+5.00%)
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.