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

Geron Corp (NQ: GERN )

4.075 +0.145 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2018 4.370 4.370 4.020 4.050 4,076,961 -0.31(-7.11%)
May 30, 2018 4.560 4.560 4.210 4.360 4,914,796 -0.17(-3.75%)
May 29, 2018 4.790 4.830 4.460 4.530 4,062,720 -0.17(-3.62%)
May 25, 2018 4.700 4.700 4.700 0 -0.12(-2.49%)
May 24, 2018 4.680 5.170 4.671 4.820 13,010,675 +0.14(+2.99%)
May 23, 2018 4.040 4.836 4.040 4.680 13,536,108 +0.61(+14.99%)
May 22, 2018 3.660 4.176 3.650 4.070 7,899,280 +0.44(+12.12%)
May 21, 2018 3.600 3.650 3.480 3.630 2,361,908 +0.10(+2.83%)
May 18, 2018 3.440 3.545 3.380 3.530 2,601,483 +0.15(+4.44%)
May 17, 2018 3.260 3.420 3.240 3.380 2,241,245 +0.09(+2.74%)
May 16, 2018 3.420 3.469 3.250 3.290 3,618,683 -0.14(-4.08%)
May 15, 2018 3.450 3.490 3.340 3.430 1,720,830 -0.04(-1.15%)
May 14, 2018 3.450 3.470 3.350 3.470 2,831,538 +0.00(+0.00%)
May 11, 2018 3.500 3.750 3.250 3.470 6,691,279 -0.16(-4.41%)
May 10, 2018 3.820 3.820 3.600 3.630 3,249,892 -0.22(-5.71%)
May 09, 2018 3.750 3.850 3.700 3.850 1,662,557 +0.10(+2.67%)
May 08, 2018 3.760 3.790 3.680 3.750 1,214,740 +0.00(+0.00%)
May 07, 2018 3.850 3.960 3.730 3.750 2,167,152 -0.10(-2.60%)
May 04, 2018 3.680 3.870 3.630 3.850 2,468,068 +0.15(+4.05%)
May 03, 2018 3.790 3.810 3.611 3.700 2,736,804 -0.10(-2.63%)
May 02, 2018 3.850 3.870 3.750 3.800 1,757,507 -0.04(-1.04%)
May 01, 2018 3.720 3.840 3.700 3.840 2,209,735 +0.12(+3.23%)
Apr 30, 2018 3.740 3.780 3.589 3.720 3,583,004 -0.03(-0.80%)
Apr 27, 2018 3.950 3.990 3.670 3.750 4,441,327 -0.22(-5.54%)
Apr 26, 2018 3.980 4.160 3.900 3.970 5,580,111 -0.22(-5.25%)
Apr 25, 2018 4.150 4.240 3.950 4.190 4,193,975 +0.11(+2.70%)
Apr 24, 2018 4.020 4.280 3.930 4.080 5,568,425 +0.07(+1.75%)
Apr 23, 2018 3.800 4.200 3.750 4.010 7,794,960 +0.22(+5.80%)
Apr 20, 2018 3.750 3.800 3.540 3.790 3,315,729 +0.10(+2.71%)
Apr 19, 2018 3.740 3.870 3.650 3.690 3,146,073 -0.05(-1.34%)
Apr 18, 2018 4.020 4.050 3.700 3.740 4,808,550 -0.25(-6.27%)
Apr 17, 2018 3.900 4.220 3.840 3.990 9,899,509 +0.20(+5.28%)
Apr 16, 2018 4.070 4.130 3.660 3.790 6,079,335 -0.06(-1.56%)
Apr 13, 2018 4.240 4.620 3.750 3.850 14,109,478 -0.14(-3.51%)
Apr 12, 2018 3.310 4.170 3.310 3.990 14,713,656 +0.68(+20.54%)
Apr 11, 2018 3.300 3.420 3.265 3.310 3,932,008 +0.01(+0.30%)
Apr 10, 2018 3.440 3.480 3.260 3.300 5,283,263 -0.22(-6.25%)
Apr 09, 2018 3.630 3.690 3.460 3.520 5,794,632 +0.04(+1.15%)
Apr 06, 2018 3.530 3.620 3.430 3.480 5,373,305 -0.16(-4.40%)
Apr 05, 2018 3.780 3.890 3.615 3.640 5,492,752 -0.19(-4.96%)
Apr 04, 2018 3.830 3.985 3.770 3.830 6,494,844 -0.26(-6.36%)
Apr 03, 2018 3.850 4.250 3.810 4.090 8,167,583 +0.07(+1.74%)
Apr 02, 2018 4.250 4.260 3.770 4.020 8,045,671 -0.23(-5.41%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.02(+0.47%)
Mar 28, 2018 4.520 4.579 3.430 4.230 25,064,918 -0.92(-17.86%)
Mar 27, 2018 5.440 5.650 5.010 5.150 16,219,014 -0.83(-13.88%)
Mar 26, 2018 6.200 6.480 5.760 5.980 24,396,156 +0.34(+6.03%)
Mar 23, 2018 5.440 6.100 5.300 5.640 27,572,706 +0.38(+7.22%)
Mar 22, 2018 5.240 6.680 5.080 5.260 62,066,176 +0.27(+5.41%)
Mar 21, 2018 4.210 5.000 4.210 4.990 18,905,320 +0.80(+19.09%)
Mar 20, 2018 4.300 4.300 4.030 4.190 6,971,327 -0.15(-3.46%)
Mar 19, 2018 3.910 4.470 3.800 4.340 26,020,314 +0.97(+28.78%)
Mar 16, 2018 3.550 3.690 3.110 3.370 10,944,085 -0.11(-3.16%)
Mar 15, 2018 3.230 3.690 3.225 3.480 10,451,080 +0.34(+10.83%)
Mar 14, 2018 3.040 3.170 3.030 3.140 2,954,302 +0.16(+5.37%)
Mar 13, 2018 2.960 3.240 2.930 2.980 5,546,230 +0.05(+1.71%)
Mar 12, 2018 2.830 2.970 2.780 2.930 3,506,560 +0.13(+4.64%)
Mar 09, 2018 2.660 2.810 2.647 2.800 3,020,576 +0.14(+5.26%)
Mar 08, 2018 2.700 2.750 2.610 2.660 2,334,639 -0.02(-0.75%)
Mar 07, 2018 2.680 2.680 1,988,893 +0.13(+5.10%)
Mar 06, 2018 2.530 2.600 2.490 2.550 1,526,561 +0.01(+0.39%)
Mar 05, 2018 2.560 2.640 2.510 2.540 2,219,600 +0.00(+0.00%)
Mar 02, 2018 2.410 2.599 2.370 2.540 2,745,940 +0.13(+5.39%)
Mar 01, 2018 2.340 2.465 2.300 2.410 2,120,305 +0.10(+4.33%)
Feb 28, 2018 2.270 2.475 2.260 2.310 3,085,904 +0.08(+3.59%)
Feb 27, 2018 2.250 2.290 2.200 2.230 866,571 -0.02(-0.89%)
Feb 26, 2018 2.230 2.270 2.170 2.250 976,351 +0.02(+0.90%)
Feb 23, 2018 2.250 2.250 2.130 2.230 1,493,304 +0.00(+0.00%)
Feb 22, 2018 2.230 652,779 -0.02(-0.89%)
Feb 21, 2018 2.240 2.360 2.230 2.250 1,089,536 +0.01(+0.45%)
Feb 20, 2018 2.340 2.380 2.220 2.240 2,371,172 -0.14(-5.88%)
Feb 16, 2018 2.380 2.380 2.380 0 +0.00(+0.00%)
Feb 15, 2018 2.320 2.380 2.240 2.380 1,641,863 +0.09(+3.93%)
Feb 14, 2018 2.210 2.320 2.160 2.290 1,579,710 +0.06(+2.69%)
Feb 13, 2018 2.160 2.250 2.110 2.230 1,588,504 +0.03(+1.36%)
Feb 12, 2018 2.230 2.233 2.113 2.200 1,977,185 -0.05(-2.22%)
Feb 09, 2018 2.400 2.450 2.025 2.250 6,042,354 -0.15(-6.25%)
Feb 08, 2018 2.600 2.620 2.410 2.400 2,542,133 -0.18(-6.98%)
Feb 07, 2018 2.650 2.700 2.535 2.580 1,909,752 -0.04(-1.53%)
Feb 06, 2018 2.480 2.715 2.450 2.620 3,497,239 +0.06(+2.54%)
Feb 05, 2018 2.570 2.700 2.400 2.555 5,716,479 +0.05(+1.79%)
Feb 02, 2018 2.400 2.690 2.335 2.510 4,724,385 +0.11(+4.58%)
Feb 01, 2018 2.450 2.454 2.320 2.400 2,192,589 -0.05(-2.04%)
Jan 31, 2018 2.600 2.670 2.320 2.450 5,919,957 -0.08(-3.16%)
Jan 30, 2018 2.450 2.750 2.300 2.530 13,760,824 +0.18(+7.66%)
Jan 29, 2018 2.020 2.400 2.010 2.350 6,361,968 +0.33(+16.34%)
Jan 26, 2018 2.000 2.030 1.990 2.020 953,729 +0.01(+0.50%)
Jan 25, 2018 2.020 2.030 1.980 2.010 1,160,041 +0.01(+0.50%)
Jan 24, 2018 2.030 2.040 1.950 2.000 1,183,065 -0.02(-0.99%)
Jan 23, 2018 1.980 2.020 1.940 2.020 1,409,686 +0.05(+2.54%)
Jan 22, 2018 1.950 1.980 1.890 1.970 1,864,063 +0.05(+2.60%)
Jan 19, 2018 1.900 1.920 1.840 1.920 2,108,249 +0.01(+0.52%)
Jan 18, 2018 1.980 2.000 1.890 1.910 1,605,829 -0.08(-4.02%)
Jan 17, 2018 2.040 2.050 1.955 1.990 1,359,414 -0.03(-1.49%)
Jan 16, 2018 2.060 2.180 2.020 2.020 4,361,133 -0.02(-0.98%)
Jan 12, 2018 2.040 2.040 2.040 0 +0.10(+5.15%)
Jan 11, 2018 1.910 1.955 1.860 1.940 1,066,280 +0.03(+1.57%)
Jan 10, 2018 1.910 1.910 1,087,517 +0.02(+1.06%)
Jan 09, 2018 1.850 1.900 1.850 1.890 997,295 +0.04(+2.16%)
Jan 08, 2018 1.890 1.915 1.840 1.850 1,080,570 -0.02(-1.07%)
Jan 05, 2018 1.880 1.909 1.860 1.870 1,052,591 +0.01(+0.54%)
Jan 04, 2018 1.920 1.920 1.840 1.860 1,070,162 -0.03(-1.59%)
Jan 03, 2018 1.820 1.910 1.810 1.890 2,282,600 +0.08(+4.42%)
Jan 02, 2018 1.840 1.850 1.780 1.810 1,557,437 +0.01(+0.56%)
Dec 29, 2017 1.800 1.800 1.800 0 -0.03(-1.64%)
Dec 28, 2017 1.860 1.870 1.810 1.830 1,564,395 -0.02(-1.08%)
Dec 27, 2017 1.860 1.870 1.810 1.850 1,866,127 -0.03(-1.60%)
Dec 26, 2017 1.940 1.860 1.880 1,162,708 +0.02(+1.08%)
Dec 22, 2017 1.880 1.900 1.850 1.860 1,431,591 -0.01(-0.53%)
Dec 21, 2017 1.910 1.930 1.860 1.870 1,436,589 -0.03(-1.58%)
Dec 20, 2017 1.980 2.010 1.850 1.900 3,641,915 -0.08(-4.04%)
Dec 19, 2017 2.030 2.150 1.960 1.980 2,920,580 -0.02(-1.00%)
Dec 18, 2017 2.010 2.040 1.990 2.000 1,387,275 +0.02(+1.01%)
Dec 15, 2017 1.990 2.010 1.980 1.980 3,024,161 +0.01(+0.51%)
Dec 14, 2017 2.010 2.030 1.950 1.970 1,441,239 -0.04(-1.99%)
Dec 13, 2017 2.000 2.020 1.960 2.010 1,134,852 +0.04(+2.03%)
Dec 12, 2017 2.020 2.040 1.950 1.970 1,333,102 -0.02(-1.01%)
Dec 11, 2017 2.050 2.065 1.985 1.990 1,427,776 -0.04(-1.97%)
Dec 08, 2017 2.010 2.040 1.970 2.030 3,024,772 +0.04(+2.01%)
Dec 07, 2017 1.960 2.080 1.910 1.990 3,731,678 +0.05(+2.58%)
Dec 06, 2017 1.910 1.960 1.860 1.940 1,673,489 +0.05(+2.65%)
Dec 05, 2017 1.910 1.980 1.880 1.890 1,117,814 +0.00(+0.00%)
Dec 04, 2017 1.960 1.970 1.890 1.890 829,238 -0.04(-2.07%)
Dec 01, 2017 1.980 1.990 1.900 1.930 990,196 -0.06(-3.02%)
Nov 30, 2017 1.940 2.000 1.920 1.990 883,443 +0.06(+3.11%)
Nov 29, 2017 1.890 1.940 1.870 1.930 966,907 +0.06(+3.21%)
Nov 28, 2017 1.940 1.950 1.840 1.870 1,383,148 -0.06(-3.11%)
Nov 27, 2017 2.010 2.010 1.930 1.930 1,114,118 -0.08(-3.98%)
Nov 24, 2017 1.960 2.010 1.930 2.010 563,019 +0.03(+1.52%)
Nov 22, 2017 1.960 2.000 1.930 1.980 667,344 +0.03(+1.54%)
Nov 21, 2017 1.900 1.970 1.880 1.950 932,994 +0.05(+2.63%)
Nov 20, 2017 1.960 1.980 1.880 1.900 1,035,253 -0.02(-1.04%)
Nov 17, 2017 1.930 1.930 1.880 1.920 1,248,903 +0.00(+0.00%)
Nov 16, 2017 1.850 1.940 1.830 1.920 1,810,880 +0.07(+3.78%)
Nov 15, 2017 1.840 1.880 1.780 1.850 1,730,899 +0.05(+2.78%)
Nov 14, 2017 1.950 1.970 1.740 1.800 5,122,846 -0.15(-7.69%)
Nov 13, 2017 2.030 2.050 1.950 1.950 2,895,006 -0.11(-5.34%)
Nov 10, 2017 2.070 2.080 2.050 2.060 756,382 -0.01(-0.48%)
Nov 09, 2017 2.040 2.110 2.025 2.070 911,561 +0.03(+1.47%)
Nov 08, 2017 2.040 2.070 2.020 2.040 1,057,364 +0.00(+0.00%)
Nov 07, 2017 2.050 2.110 2.020 2.040 1,231,080 -0.02(-0.97%)
Nov 06, 2017 2.120 2.150 2.060 2.060 694,840 -0.06(-2.83%)
Nov 03, 2017 2.050 2.120 2.030 2.120 1,035,091 +0.07(+3.41%)
Nov 02, 2017 2.100 2.140 2.010 2.050 1,985,133 -0.12(-5.53%)
Nov 01, 2017 2.300 2.330 2.170 2.170 1,745,137 -0.08(-3.56%)
Oct 31, 2017 2.200 2.340 2.165 2.250 5,946,901 +0.19(+9.22%)
Oct 30, 2017 2.050 2.090 2.040 2.060 814,260 +0.00(+0.00%)
Oct 27, 2017 2.030 2.100 2.020 2.060 1,406,307 +0.02(+0.98%)
Oct 26, 2017 2.040 2.090 2.030 2.040 789,377 -0.02(-0.97%)
Oct 25, 2017 2.030 2.080 2.020 2.060 1,202,023 +0.03(+1.48%)
Oct 24, 2017 2.040 2.090 2.000 2.030 1,513,006 +0.00(+0.00%)
Oct 23, 2017 2.040 2.080 2.030 2.030 666,648 -0.02(-0.98%)
Oct 20, 2017 2.080 2.080 2.030 2.050 692,182 -0.01(-0.49%)
Oct 19, 2017 2.070 2.100 2.040 2.060 977,109 -0.02(-0.96%)
Oct 18, 2017 2.090 2.115 2.070 2.080 423,240 -0.01(-0.48%)
Oct 17, 2017 2.100 2.120 2.070 2.090 754,631 +0.01(+0.48%)
Oct 16, 2017 2.140 2.200 2.060 2.080 1,230,970 -0.04(-1.89%)
Oct 13, 2017 2.140 2.160 2.080 2.120 1,146,987 -0.02(-0.93%)
Oct 12, 2017 2.170 2.201 2.110 2.140 1,009,429 -0.06(-2.73%)
Oct 11, 2017 2.250 2.270 2.180 2.200 850,633 -0.04(-1.79%)
Oct 10, 2017 2.210 2.290 2.210 2.240 710,430 +0.03(+1.36%)
Oct 09, 2017 2.280 2.300 2.200 2.210 756,314 -0.09(-3.91%)
Oct 06, 2017 2.320 2.360 2.290 2.300 884,634 -0.02(-0.86%)
Oct 05, 2017 2.210 2.330 2.210 2.320 1,165,691 +0.09(+4.04%)
Oct 04, 2017 2.210 2.257 2.190 2.230 1,042,466 +0.03(+1.36%)
Oct 03, 2017 2.220 2.220 2.160 2.200 886,386 -0.01(-0.45%)
Oct 02, 2017 2.150 2.220 2.150 2.210 1,295,863 +0.03(+1.38%)
Sep 29, 2017 2.210 2.210 2.160 2.180 748,525 -0.02(-0.91%)
Sep 28, 2017 2.200 2.235 2.160 2.200 731,523 +0.00(+0.00%)
Sep 27, 2017 2.200 2.220 2.173 2.200 855,976 +0.02(+0.92%)
Sep 26, 2017 2.260 2.260 2.180 2.180 574,499 -0.06(-2.68%)
Sep 25, 2017 2.150 2.250 2.150 2.240 1,034,042 +0.08(+3.70%)
Sep 22, 2017 2.170 2.200 2.140 2.160 527,436 -0.02(-0.92%)
Sep 21, 2017 2.170 2.230 2.140 2.180 441,454 +0.00(+0.00%)
Sep 20, 2017 2.200 2.220 2.130 2.180 745,975 -0.02(-0.91%)
Sep 19, 2017 2.230 2.255 2.170 2.200 404,916 +0.00(+0.00%)
Sep 18, 2017 2.220 2.270 2.180 2.200 866,158 +0.00(+0.00%)
Sep 15, 2017 2.170 2.260 2.120 2.200 1,924,087 +0.04(+1.85%)
Sep 14, 2017 2.150 2.170 2.115 2.160 480,643 +0.01(+0.47%)
Sep 13, 2017 2.110 2.170 2.070 2.150 812,224 +0.03(+1.42%)
Sep 12, 2017 2.120 2.160 2.110 2.120 759,295 -0.02(-0.93%)
Sep 11, 2017 2.130 2.160 2.120 2.140 501,664 +0.02(+0.94%)
Sep 08, 2017 2.170 2.170 2.100 2.120 547,521 -0.04(-1.85%)
Sep 07, 2017 2.160 2.195 2.120 2.160 636,183 +0.00(+0.00%)
Sep 06, 2017 2.140 2.170 2.120 2.160 436,841 +0.02(+0.93%)
Sep 05, 2017 2.150 2.190 2.100 2.140 739,943 -0.02(-0.93%)
Sep 01, 2017 2.190 2.200 2.120 2.160 646,220 -0.01(-0.46%)
Aug 31, 2017 2.040 2.240 2.040 2.170 2,162,252 +0.13(+6.37%)
Aug 30, 2017 2.070 2.085 2.025 2.040 845,721 -0.03(-1.45%)
Aug 29, 2017 2.010 2.070 2.010 2.070 746,127 +0.04(+1.97%)
Aug 28, 2017 2.020 2.040 2.000 2.030 870,401 +0.03(+1.50%)
Aug 25, 2017 2.060 2.080 2.000 2.000 664,973 -0.06(-2.91%)
Aug 24, 2017 2.020 2.080 2.000 2.060 917,291 +0.05(+2.49%)
Aug 23, 2017 2.010 2.040 1.990 2.010 648,436 -0.01(-0.50%)
Aug 22, 2017 2.000 2.070 1.990 2.020 901,041 +0.03(+1.51%)
Aug 21, 2017 2.020 2.049 1.980 1.990 1,341,522 -0.04(-1.97%)
Aug 18, 2017 2.030 2.060 1.990 2.030 818,152 -0.03(-1.46%)
Aug 17, 2017 2.050 2.080 2.030 2.060 976,707 +0.02(+0.98%)
Aug 16, 2017 2.080 2.080 2.030 2.040 592,509 -0.01(-0.49%)
Aug 15, 2017 2.070 2.090 2.030 2.050 793,825 -0.01(-0.49%)
Aug 14, 2017 2.080 2.110 2.050 2.060 890,942 -0.02(-0.96%)
Aug 11, 2017 2.100 2.120 2.050 2.080 1,094,927 -0.01(-0.48%)
Aug 10, 2017 2.180 2.240 2.060 2.090 1,415,148 -0.06(-2.79%)
Aug 09, 2017 2.260 2.270 2.140 2.150 989,684 -0.10(-4.44%)
Aug 08, 2017 2.320 2.370 2.250 2.250 1,098,629 -0.04(-1.75%)
Aug 07, 2017 2.210 2.290 2.210 2.290 921,896 +0.07(+3.15%)
Aug 04, 2017 2.260 2.120 2.220 1,227,663 +0.06(+2.78%)
Aug 03, 2017 2.130 2.270 2.130 2.160 1,621,403 +0.00(+0.00%)
Aug 02, 2017 2.210 2.240 1.950 2.160 5,832,830 -0.08(-3.57%)
Aug 01, 2017 2.520 2.530 2.200 2.240 5,244,722 -0.41(-15.47%)
Jul 31, 2017 2.820 2.850 2.650 2.650 1,024,075 -0.17(-6.03%)
Jul 28, 2017 2.840 2.880 2.805 2.820 752,560 -0.02(-0.70%)
Jul 27, 2017 2.950 2.950 2.810 2.840 1,151,506 -0.09(-3.07%)
Jul 26, 2017 2.890 3.010 2.887 2.930 1,987,284 +0.04(+1.38%)
Jul 25, 2017 2.880 2.920 2.830 2.890 1,228,455 +0.01(+0.35%)
Jul 24, 2017 2.810 2.890 2.800 2.880 611,322 +0.08(+2.86%)
Jul 21, 2017 2.860 2.880 2.785 2.800 804,971 -0.01(-0.36%)
Jul 20, 2017 2.850 2.890 2.790 2.810 1,062,011 -0.07(-2.43%)
Jul 19, 2017 2.880 2.930 2.850 2.880 646,911 +0.03(+1.05%)
Jul 18, 2017 2.830 2.880 2.820 2.850 520,533 -0.01(-0.35%)
Jul 17, 2017 2.860 2.930 2.835 2.860 637,763 -0.01(-0.35%)
Jul 14, 2017 2.870 2.930 2.840 2.870 601,870 -0.01(-0.35%)
Jul 13, 2017 2.820 2.935 2.790 2.880 896,502 +0.05(+1.77%)
Jul 12, 2017 2.820 2.840 2.790 2.830 634,480 +0.02(+0.71%)
Jul 11, 2017 2.800 2.865 2.780 2.810 610,977 +0.00(+0.00%)
Jul 10, 2017 2.880 2.890 2.790 2.810 607,177 -0.06(-2.09%)
Jul 07, 2017 2.870 2.890 2.845 2.870 598,158 +0.02(+0.70%)
Jul 06, 2017 2.880 2.905 2.820 2.850 827,181 -0.06(-2.06%)
Jul 05, 2017 2.850 2.950 2.810 2.910 1,113,340 +0.04(+1.39%)
Jul 03, 2017 2.770 2.880 2.760 2.870 601,515 +0.10(+3.61%)
Jun 30, 2017 2.800 2.840 2.740 2.770 720,379 -0.06(-2.12%)
Jun 29, 2017 2.870 2.880 2.780 2.830 940,276 -0.05(-1.74%)
Jun 28, 2017 2.850 2.890 2.780 2.880 1,162,423 +0.06(+2.13%)
Jun 27, 2017 2.930 2.960 2.810 2.820 1,517,145 -0.12(-4.08%)
Jun 26, 2017 2.970 2.980 2.865 2.940 1,127,840 +0.00(+0.00%)
Jun 23, 2017 2.881 2.940 1,737,403 +0.00(+0.00%)
Jun 22, 2017 2.880 2.950 2.860 2.940 1,370,917 +0.08(+2.80%)
Jun 21, 2017 2.800 2.890 2.770 2.860 1,246,599 +0.10(+3.62%)
Jun 20, 2017 2.680 2.900 2.680 2.760 1,827,534 +0.06(+2.22%)
Jun 19, 2017 2.660 2.750 2.610 2.700 859,537 +0.06(+2.27%)
Jun 16, 2017 2.560 2.660 2.550 2.640 1,439,730 +0.06(+2.33%)
Jun 15, 2017 2.630 2.670 2.560 2.580 1,253,895 -0.05(-1.90%)
Jun 14, 2017 2.660 2.710 2.630 2.630 810,506 -0.03(-1.13%)
Jun 13, 2017 2.630 2.690 2.620 2.660 639,265 +0.05(+1.92%)
Jun 12, 2017 2.630 2.720 2.600 2.610 1,351,000 -0.03(-1.14%)
Jun 09, 2017 2.690 2.730 2.620 2.640 1,168,364 -0.05(-1.86%)
Jun 08, 2017 2.670 2.735 2.640 2.690 782,981 +0.02(+0.75%)
Jun 07, 2017 2.700 2.740 2.640 2.670 751,976 -0.04(-1.48%)
Jun 06, 2017 2.680 2.775 2.635 2.710 689,889 +0.00(+0.00%)
Jun 05, 2017 2.840 2.850 2.500 2.710 1,133,823 -0.09(-3.21%)
Jun 02, 2017 2.700 2.840 2.680 2.800 1,504,216 +0.10(+3.70%)
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.