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

Ardelyx Inc (NQ: ARDX )

8.720 +1.930 (+28.42%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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, 2016 15.95 16.05 14.35 14.80 261,852 -1.05(-6.62%)
Nov 29, 2016 15.40 16.12 14.87 15.85 114,312 +0.60(+3.93%)
Nov 28, 2016 15.55 15.60 15.20 15.25 110,845 -0.25(-1.61%)
Nov 25, 2016 15.50 15.65 15.28 15.50 96,747 -0.05(-0.32%)
Nov 23, 2016 15.55 15.55 15.55 0 +0.35(+2.30%)
Nov 22, 2016 15.50 15.55 14.90 15.20 93,131 -0.20(-1.30%)
Nov 21, 2016 15.65 15.65 15.15 15.40 141,396 +0.05(+0.33%)
Nov 18, 2016 15.45 15.55 14.70 15.35 168,359 -0.05(-0.32%)
Nov 17, 2016 15.00 15.45 14.85 15.40 83,158 +0.50(+3.36%)
Nov 16, 2016 15.15 15.45 14.65 14.90 109,614 -0.35(-2.30%)
Nov 15, 2016 15.45 15.55 14.90 15.25 333,216 -0.25(-1.61%)
Nov 14, 2016 16.10 16.10 14.85 15.50 242,022 -0.45(-2.82%)
Nov 11, 2016 14.60 16.20 14.20 15.95 467,915 +1.50(+10.38%)
Nov 10, 2016 14.45 14.90 13.95 14.45 523,339 +0.40(+2.85%)
Nov 09, 2016 13.45 14.60 13.45 14.05 393,563 +1.00(+7.66%)
Nov 08, 2016 12.80 13.25 12.80 13.05 105,302 +0.10(+0.77%)
Nov 07, 2016 13.00 13.18 12.72 12.95 111,274 +0.25(+1.97%)
Nov 04, 2016 12.25 12.75 12.15 12.70 123,371 +0.35(+2.83%)
Nov 03, 2016 12.10 12.75 10.55 12.35 135,761 +0.45(+3.78%)
Nov 02, 2016 12.55 12.80 11.85 11.90 81,146 -0.80(-6.30%)
Nov 01, 2016 12.35 13.00 12.35 12.70 88,278 +0.40(+3.25%)
Oct 31, 2016 12.65 12.75 12.30 12.30 81,871 -0.35(-2.77%)
Oct 28, 2016 12.90 13.20 12.60 12.65 66,952 -0.40(-3.07%)
Oct 27, 2016 13.60 13.95 12.95 13.05 90,772 -0.40(-2.97%)
Oct 26, 2016 13.70 14.00 13.45 13.45 96,219 -0.30(-2.18%)
Oct 25, 2016 13.80 14.00 13.70 13.75 98,263 -0.15(-1.08%)
Oct 24, 2016 13.40 14.15 13.26 13.90 146,196 +0.70(+5.30%)
Oct 21, 2016 13.45 13.80 13.10 13.20 113,476 -0.40(-2.94%)
Oct 20, 2016 13.35 13.65 12.85 13.60 82,198 +0.25(+1.87%)
Oct 19, 2016 13.20 13.45 13.00 13.35 113,470 +0.10(+0.75%)
Oct 18, 2016 12.85 13.40 12.80 13.25 196,502 +0.60(+4.74%)
Oct 17, 2016 12.85 12.95 12.85 12.65 117,228 -0.18(-1.40%)
Oct 14, 2016 13.78 14.16 12.81 12.83 139,084 -0.80(-5.87%)
Oct 13, 2016 13.57 14.15 13.13 13.63 135,063 -0.11(-0.80%)
Oct 12, 2016 14.90 14.98 13.61 13.74 173,034 -1.17(-7.85%)
Oct 11, 2016 14.57 15.24 14.13 14.91 397,444 +0.16(+1.08%)
Oct 10, 2016 13.62 14.90 13.62 14.75 282,664 +1.26(+9.34%)
Oct 07, 2016 13.74 13.85 13.22 13.49 91,489 -0.28(-2.03%)
Oct 06, 2016 13.73 14.13 13.63 13.77 195,905 -0.06(-0.43%)
Oct 05, 2016 13.10 13.88 12.98 13.83 255,245 +0.81(+6.22%)
Oct 04, 2016 12.92 13.19 12.85 13.02 128,382 +0.10(+0.77%)
Oct 03, 2016 12.79 12.97 12.18 12.92 150,861 -0.02(-0.15%)
Sep 30, 2016 12.49 13.00 12.42 12.94 494,394 +0.41(+3.27%)
Sep 29, 2016 12.90 12.98 12.40 12.53 180,647 -0.37(-2.87%)
Sep 28, 2016 13.02 13.14 12.75 12.90 282,257 -0.12(-0.92%)
Sep 27, 2016 12.23 13.29 12.22 13.02 367,963 +0.75(+6.11%)
Sep 26, 2016 12.23 12.42 12.14 12.27 152,691 -0.04(-0.32%)
Sep 23, 2016 11.84 12.54 11.69 12.31 123,844 +0.48(+4.06%)
Sep 22, 2016 12.00 12.00 11.41 11.83 117,037 -0.14(-1.17%)
Sep 21, 2016 11.43 11.99 11.35 11.97 172,614 +0.55(+4.82%)
Sep 20, 2016 11.34 11.64 11.29 11.42 165,520 +0.20(+1.78%)
Sep 19, 2016 11.23 11.34 11.04 11.22 105,407 +0.02(+0.18%)
Sep 16, 2016 11.24 11.30 11.00 11.20 418,255 -0.04(-0.36%)
Sep 15, 2016 10.86 11.29 10.71 11.24 171,208 +0.39(+3.59%)
Sep 14, 2016 10.53 10.96 10.36 10.85 122,843 +0.38(+3.63%)
Sep 13, 2016 10.67 10.88 10.21 10.47 141,766 -0.30(-2.79%)
Sep 12, 2016 10.48 10.81 10.21 10.77 124,751 +0.25(+2.38%)
Sep 09, 2016 11.13 11.22 10.50 10.52 145,860 -0.78(-6.90%)
Sep 08, 2016 10.86 11.32 10.70 11.30 139,170 +0.43(+3.96%)
Sep 07, 2016 10.64 10.87 10.55 10.87 113,577 +0.22(+2.07%)
Sep 06, 2016 10.29 10.73 10.19 10.65 110,035 +0.42(+4.11%)
Sep 02, 2016 10.32 10.23 10.23 10.23 208,700 -0.09(-0.87%)
Sep 01, 2016 9.930 10.41 9.765 10.32 250,534 +0.35(+3.51%)
Aug 31, 2016 10.52 10.60 9.570 9.970 865,181 -0.53(-5.05%)
Aug 30, 2016 10.26 10.60 10.26 10.50 103,810 +0.19(+1.84%)
Aug 29, 2016 10.35 10.40 10.07 10.31 181,121 -0.04(-0.39%)
Aug 26, 2016 10.06 10.42 9.890 10.35 217,507 +0.29(+2.88%)
Aug 25, 2016 9.640 10.29 9.640 10.06 200,947 +0.45(+4.68%)
Aug 24, 2016 10.03 10.46 9.470 9.610 270,330 -0.39(-3.90%)
Aug 23, 2016 10.18 10.20 9.810 10.00 179,066 -0.06(-0.60%)
Aug 22, 2016 9.980 10.28 9.860 10.06 112,592 +0.16(+1.62%)
Aug 19, 2016 10.40 10.40 9.850 9.900 125,002 -0.52(-4.99%)
Aug 18, 2016 10.27 10.54 10.27 10.42 57,843 +0.08(+0.77%)
Aug 17, 2016 10.36 10.48 9.995 10.34 112,674 -0.01(-0.10%)
Aug 16, 2016 10.35 10.57 10.23 10.35 274,961 +0.00(+0.00%)
Aug 15, 2016 10.15 10.44 10.15 10.35 94,744 +0.27(+2.68%)
Aug 12, 2016 10.06 10.15 10.00 10.08 70,252 +0.03(+0.30%)
Aug 11, 2016 9.940 10.16 9.774 10.05 77,407 +0.15(+1.52%)
Aug 10, 2016 10.26 10.34 9.660 9.900 110,004 -0.30(-2.94%)
Aug 09, 2016 10.18 10.30 9.950 10.20 93,544 -0.09(-0.87%)
Aug 08, 2016 10.39 10.62 10.20 10.29 77,293 +0.02(+0.19%)
Aug 05, 2016 10.34 10.49 10.23 10.27 134,039 -0.02(-0.19%)
Aug 04, 2016 10.47 10.59 10.24 10.29 62,276 -0.15(-1.44%)
Aug 03, 2016 10.44 10.48 10.25 10.44 70,953 +0.00(+0.00%)
Aug 02, 2016 10.55 10.69 10.28 10.44 58,086 -0.06(-0.57%)
Aug 01, 2016 10.80 10.90 10.46 10.50 107,644 -0.18(-1.69%)
Jul 29, 2016 10.58 10.75 10.38 10.68 110,000 +0.06(+0.56%)
Jul 28, 2016 10.80 10.86 10.54 10.62 106,512 -0.18(-1.67%)
Jul 27, 2016 10.69 10.89 10.51 10.80 129,504 +0.14(+1.31%)
Jul 26, 2016 10.35 10.70 10.18 10.66 323,608 +0.28(+2.70%)
Jul 25, 2016 10.61 10.71 10.19 10.38 192,106 -0.22(-2.08%)
Jul 22, 2016 10.71 10.86 10.46 10.60 202,916 +0.05(+0.47%)
Jul 21, 2016 10.07 11.07 10.05 10.55 249,695 +0.62(+6.24%)
Jul 20, 2016 9.760 9.970 9.500 9.930 45,695 +0.20(+2.06%)
Jul 19, 2016 9.960 10.26 9.478 9.730 211,985 -0.24(-2.41%)
Jul 18, 2016 10.00 10.14 9.620 9.970 199,649 -0.02(-0.20%)
Jul 15, 2016 8.890 10.89 8.850 9.990 722,415 +1.24(+14.17%)
Jul 14, 2016 9.120 9.120 8.670 8.750 86,081 -0.21(-2.34%)
Jul 13, 2016 9.490 9.520 8.940 8.960 36,737 -0.43(-4.58%)
Jul 12, 2016 9.470 9.570 9.322 9.390 48,006 +0.04(+0.43%)
Jul 11, 2016 9.330 9.500 9.170 9.350 35,016 +0.09(+0.97%)
Jul 08, 2016 9.060 9.350 9.050 9.260 67,248 +0.21(+2.32%)
Jul 07, 2016 8.890 9.080 8.890 9.050 45,721 +0.46(+5.36%)
Jul 05, 2016 8.810 8.820 8.420 8.590 55,852 -0.34(-3.81%)
Jul 01, 2016 8.680 8.930 8.930 8.930 61,300 +0.20(+2.29%)
Jun 30, 2016 8.460 8.750 8.450 8.730 67,248 +0.28(+3.31%)
Jun 29, 2016 8.430 8.550 8.250 8.450 107,029 +0.18(+2.18%)
Jun 28, 2016 7.940 8.420 7.730 8.270 95,546 +0.49(+6.30%)
Jun 27, 2016 7.890 8.130 7.710 7.780 107,797 -0.26(-3.23%)
Jun 24, 2016 7.760 8.220 7.750 8.040 754,834 -0.23(-2.78%)
Jun 23, 2016 8.040 8.300 7.890 8.270 85,052 +0.39(+4.95%)
Jun 22, 2016 8.130 8.250 7.650 7.880 129,452 -0.25(-3.08%)
Jun 21, 2016 8.470 8.470 7.960 8.130 61,169 -0.33(-3.90%)
Jun 20, 2016 8.310 8.530 8.200 8.460 90,841 +0.33(+4.06%)
Jun 17, 2016 8.660 8.660 7.980 8.130 210,006 -0.51(-5.90%)
Jun 16, 2016 8.350 8.660 8.220 8.640 126,776 +0.24(+2.86%)
Jun 15, 2016 8.770 9.010 8.350 8.400 98,957 -0.36(-4.11%)
Jun 14, 2016 8.710 9.040 8.510 8.760 74,343 +0.07(+0.81%)
Jun 13, 2016 8.230 8.990 8.080 8.690 129,202 +0.46(+5.59%)
Jun 10, 2016 8.440 8.710 8.040 8.230 113,471 -0.43(-4.97%)
Jun 09, 2016 9.100 9.420 8.610 8.660 79,502 -0.53(-5.77%)
Jun 08, 2016 9.030 9.320 8.776 9.190 74,939 +0.18(+2.00%)
Jun 07, 2016 9.660 9.810 8.980 9.010 133,681 -0.58(-6.05%)
Jun 06, 2016 9.060 9.600 8.980 9.590 185,311 +0.56(+6.20%)
Jun 03, 2016 9.260 9.260 8.720 9.030 83,233 -0.24(-2.59%)
Jun 02, 2016 9.130 9.370 9.010 9.270 62,768 +0.11(+1.20%)
Jun 01, 2016 9.070 9.180 8.970 9.160 84,259 +0.01(+0.11%)
May 31, 2016 8.960 9.230 8.860 9.150 128,115 +0.30(+3.39%)
May 27, 2016 8.780 8.850 8.850 8.850 55,300 +0.15(+1.72%)
May 26, 2016 8.780 8.875 8.550 8.700 59,818 -0.10(-1.14%)
May 25, 2016 8.450 8.830 8.330 8.800 76,447 +0.42(+5.01%)
May 24, 2016 8.480 8.480 8.040 8.380 73,750 +0.42(+5.28%)
May 23, 2016 7.850 8.320 7.780 7.960 59,937 +0.10(+1.27%)
May 20, 2016 7.590 7.900 7.517 7.860 67,492 +0.34(+4.52%)
May 19, 2016 7.630 7.850 7.350 7.520 56,153 -0.15(-1.96%)
May 18, 2016 7.130 7.730 7.100 7.670 65,562 +0.50(+6.97%)
May 17, 2016 7.280 7.560 7.090 7.170 93,840 -0.13(-1.78%)
May 16, 2016 6.870 7.320 6.870 7.300 84,843 +0.51(+7.51%)
May 13, 2016 6.460 6.790 6.390 6.790 89,247 +0.31(+4.78%)
May 12, 2016 7.060 7.060 6.360 6.480 171,400 -0.51(-7.30%)
May 11, 2016 7.230 7.370 6.930 6.990 68,674 -0.26(-3.59%)
May 10, 2016 7.150 7.400 6.850 7.250 159,746 -0.41(-5.35%)
May 09, 2016 7.240 7.780 7.123 7.660 65,225 +0.39(+5.36%)
May 06, 2016 7.630 7.710 7.230 7.270 82,807 -0.37(-4.84%)
May 05, 2016 7.860 7.865 7.545 7.640 88,604 -0.11(-1.42%)
May 04, 2016 8.180 8.220 7.720 7.750 107,662 -0.56(-6.74%)
May 03, 2016 8.080 8.930 8.080 8.310 106,888 +0.13(+1.59%)
May 02, 2016 7.940 8.270 7.790 8.180 84,352 +0.17(+2.12%)
Apr 29, 2016 8.000 8.250 7.920 8.010 94,691 -0.04(-0.50%)
Apr 28, 2016 8.220 8.310 8.010 8.050 123,960 -0.19(-2.31%)
Apr 27, 2016 8.410 8.540 8.110 8.240 79,586 -0.13(-1.55%)
Apr 26, 2016 8.700 8.754 8.260 8.370 86,305 -0.28(-3.24%)
Apr 25, 2016 8.900 8.900 8.500 8.650 73,618 -0.20(-2.26%)
Apr 22, 2016 8.760 8.859 8.450 8.850 93,051 +0.17(+1.96%)
Apr 21, 2016 8.120 8.690 8.050 8.680 133,988 +0.63(+7.83%)
Apr 20, 2016 8.090 8.240 7.850 8.050 44,400 -0.02(-0.25%)
Apr 19, 2016 8.290 8.370 7.800 8.070 95,532 -0.16(-1.94%)
Apr 18, 2016 8.210 8.630 8.137 8.230 72,273 +0.00(+0.00%)
Apr 15, 2016 8.190 8.380 8.010 8.230 74,207 -0.03(-0.36%)
Apr 14, 2016 8.090 8.590 8.050 8.260 84,493 +0.18(+2.23%)
Apr 13, 2016 7.820 8.170 7.660 8.080 105,396 +0.34(+4.39%)
Apr 12, 2016 7.800 8.000 7.575 7.740 81,636 -0.02(-0.26%)
Apr 11, 2016 8.020 8.150 7.700 7.760 78,895 -0.19(-2.39%)
Apr 08, 2016 8.070 8.200 7.790 7.950 147,143 -0.01(-0.13%)
Apr 07, 2016 7.990 8.310 7.590 7.960 261,717 -0.12(-1.49%)
Apr 06, 2016 7.430 8.090 7.420 8.080 143,710 +0.66(+8.89%)
Apr 05, 2016 7.730 7.940 7.390 7.420 208,682 -0.41(-5.24%)
Apr 04, 2016 7.850 8.270 7.780 7.830 187,547 +0.05(+0.64%)
Apr 01, 2016 7.670 8.080 7.570 7.780 175,487 +0.01(+0.13%)
Mar 31, 2016 7.870 8.020 7.410 7.770 312,777 +0.23(+3.05%)
Mar 30, 2016 7.600 8.103 7.320 7.540 193,358 +0.04(+0.53%)
Mar 29, 2016 6.910 7.790 6.900 7.500 298,906 +0.52(+7.45%)
Mar 28, 2016 7.400 7.790 6.880 6.980 496,714 -0.37(-5.03%)
Mar 24, 2016 7.100 7.350 7.350 7.350 160,200 +0.16(+2.23%)
Mar 23, 2016 7.850 8.000 7.101 7.190 121,714 -0.66(-8.41%)
Mar 22, 2016 7.660 8.260 7.660 7.850 160,464 +0.41(+5.51%)
Mar 21, 2016 7.140 7.860 7.080 7.440 151,834 +0.27(+3.77%)
Mar 18, 2016 6.940 7.467 6.880 7.170 299,229 +0.29(+4.22%)
Mar 17, 2016 7.450 7.450 6.840 6.880 175,316 -0.57(-7.65%)
Mar 16, 2016 7.820 7.930 7.320 7.450 90,628 -0.44(-5.58%)
Mar 15, 2016 8.110 8.250 7.840 7.890 241,592 -0.35(-4.25%)
Mar 14, 2016 8.190 8.525 8.120 8.240 83,306 +0.05(+0.61%)
Mar 11, 2016 8.050 8.880 7.810 8.190 100,996 +0.23(+2.89%)
Mar 10, 2016 8.530 8.740 7.575 7.960 214,710 -0.62(-7.23%)
Mar 09, 2016 8.830 9.270 8.130 8.580 172,955 +0.07(+0.82%)
Mar 08, 2016 9.460 9.600 8.500 8.510 224,140 -1.03(-10.80%)
Mar 07, 2016 9.010 9.810 9.010 9.540 146,598 +0.40(+4.38%)
Mar 04, 2016 10.18 10.85 9.030 9.140 207,779 -0.92(-9.15%)
Mar 03, 2016 10.88 10.96 9.950 10.06 143,945 -0.48(-4.55%)
Mar 02, 2016 10.20 10.97 9.305 10.54 206,248 +0.29(+2.83%)
Mar 01, 2016 9.740 10.28 9.480 10.25 210,475 +0.59(+6.11%)
Feb 29, 2016 9.910 9.910 9.290 9.660 273,793 -0.28(-2.82%)
Feb 26, 2016 9.910 10.22 9.680 9.940 120,461 +0.10(+1.02%)
Feb 25, 2016 10.01 10.20 9.620 9.840 122,914 -0.25(-2.48%)
Feb 24, 2016 9.800 10.51 9.760 10.09 138,514 +0.05(+0.50%)
Feb 23, 2016 10.82 11.08 10.01 10.04 227,848 -0.85(-7.81%)
Feb 22, 2016 11.00 11.16 10.81 10.89 112,047 +0.04(+0.37%)
Feb 19, 2016 10.42 11.02 10.11 10.85 159,687 +0.40(+3.83%)
Feb 18, 2016 11.29 11.47 10.37 10.45 133,893 -0.81(-7.19%)
Feb 17, 2016 10.70 11.55 10.54 11.26 194,069 +0.67(+6.33%)
Feb 16, 2016 10.36 10.69 10.12 10.59 117,951 +0.37(+3.62%)
Feb 12, 2016 9.490 10.22 10.22 10.22 141,200 +0.84(+8.96%)
Feb 11, 2016 9.120 9.440 9.030 9.380 176,459 -0.02(-0.21%)
Feb 10, 2016 9.260 10.00 9.020 9.400 150,041 +0.24(+2.62%)
Feb 09, 2016 8.960 9.320 8.870 9.160 173,761 +0.06(+0.66%)
Feb 08, 2016 9.670 9.680 8.860 9.100 289,694 -0.72(-7.33%)
Feb 05, 2016 9.940 10.03 9.650 9.820 212,422 -0.28(-2.77%)
Feb 04, 2016 9.800 10.56 9.610 10.10 136,043 +0.23(+2.33%)
Feb 03, 2016 9.840 9.980 9.130 9.870 344,074 +0.00(+0.00%)
Feb 02, 2016 10.32 10.46 9.650 9.870 145,927 -0.70(-6.62%)
Feb 01, 2016 10.40 10.78 10.19 10.57 159,823 +0.16(+1.54%)
Jan 29, 2016 10.16 10.74 9.910 10.41 1,249,795 +0.32(+3.17%)
Jan 28, 2016 10.72 10.92 9.800 10.09 551,425 -0.44(-4.18%)
Jan 27, 2016 11.34 11.40 10.36 10.53 247,865 -0.88(-7.71%)
Jan 26, 2016 11.57 11.68 10.90 11.41 156,460 -0.14(-1.21%)
Jan 25, 2016 11.69 12.27 11.26 11.55 203,544 -0.20(-1.70%)
Jan 22, 2016 11.00 11.87 10.73 11.75 259,852 +0.98(+9.10%)
Jan 21, 2016 10.82 11.14 10.49 10.77 196,409 +0.00(+0.00%)
Jan 20, 2016 10.49 10.96 10.29 10.77 384,021 -0.03(-0.28%)
Jan 19, 2016 10.75 10.98 10.15 10.80 336,844 +0.25(+2.37%)
Jan 15, 2016 10.32 10.55 10.55 10.55 692,400 +0.03(+0.29%)
Jan 14, 2016 9.920 10.65 9.430 10.52 433,885 +0.67(+6.80%)
Jan 13, 2016 10.65 10.72 9.700 9.850 349,724 -0.70(-6.64%)
Jan 12, 2016 10.40 10.81 10.01 10.55 306,732 +0.24(+2.33%)
Jan 11, 2016 10.71 10.83 10.00 10.31 496,014 -0.41(-3.82%)
Jan 08, 2016 11.06 11.29 10.11 10.72 3,255,841 +0.63(+6.24%)
Jan 07, 2016 12.36 12.36 9.170 10.09 1,089,912 -4.87(-32.55%)
Jan 06, 2016 16.30 16.33 14.80 14.96 190,800 -1.50(-9.11%)
Jan 05, 2016 17.90 17.90 16.27 16.46 135,242 -0.76(-4.41%)
Jan 04, 2016 17.58 17.76 16.75 17.22 115,493 -0.90(-4.97%)
Dec 31, 2015 19.09 18.12 18.12 18.12 82,700 -1.08(-5.62%)
Dec 30, 2015 19.86 20.18 19.17 19.20 70,657 -0.61(-3.08%)
Dec 29, 2015 18.86 19.85 18.50 19.81 129,618 +1.04(+5.54%)
Dec 28, 2015 18.91 19.69 18.35 18.77 65,275 -0.25(-1.31%)
Dec 24, 2015 19.00 19.02 19.02 19.02 35,600 +0.09(+0.48%)
Dec 23, 2015 18.85 19.21 18.07 18.93 45,158 +0.20(+1.07%)
Dec 22, 2015 20.13 20.17 18.23 18.73 115,486 -1.16(-5.83%)
Dec 21, 2015 19.89 20.73 19.52 19.89 66,930 +0.28(+1.43%)
Dec 18, 2015 19.51 20.30 19.10 19.61 970,923 +0.11(+0.56%)
Dec 17, 2015 20.00 20.00 19.15 19.50 171,387 -0.50(-2.50%)
Dec 16, 2015 19.99 20.08 19.40 20.00 165,257 +0.09(+0.45%)
Dec 15, 2015 19.30 20.50 19.30 19.91 127,174 +0.73(+3.81%)
Dec 14, 2015 18.64 19.42 18.39 19.18 117,445 +0.62(+3.34%)
Dec 11, 2015 17.86 18.89 17.86 18.56 70,791 +0.52(+2.88%)
Dec 10, 2015 17.71 18.19 17.45 18.04 70,607 +0.35(+1.98%)
Dec 09, 2015 18.44 18.44 17.27 17.69 92,265 -0.81(-4.38%)
Dec 08, 2015 17.75 18.71 17.30 18.50 60,390 +0.55(+3.06%)
Dec 07, 2015 19.02 19.02 17.79 17.95 102,584 -1.05(-5.53%)
Dec 04, 2015 19.25 19.25 17.91 19.00 94,622 -0.05(-0.26%)
Dec 03, 2015 20.32 20.51 18.68 19.05 64,266 -1.31(-6.43%)
Dec 02, 2015 19.94 20.98 19.49 20.36 107,965 +0.10(+0.49%)
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.