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

Biocryst Pharma Inc (NQ: BCRX )

4.430 -0.070 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2016 4.110 4.190 4.040 4.050 647,289 -0.06(-1.46%)
Oct 28, 2016 4.280 4.330 4.030 4.110 782,219 -0.20(-4.64%)
Oct 27, 2016 4.620 4.690 4.310 4.310 736,327 -0.27(-5.90%)
Oct 26, 2016 4.480 4.630 4.370 4.580 911,890 +0.08(+1.78%)
Oct 25, 2016 4.650 4.730 4.490 4.500 433,280 -0.12(-2.60%)
Oct 24, 2016 4.510 4.787 4.443 4.620 729,830 +0.11(+2.44%)
Oct 21, 2016 4.470 4.590 4.380 4.510 345,724 +0.01(+0.22%)
Oct 20, 2016 4.180 4.520 4.180 4.500 789,113 +0.32(+7.66%)
Oct 19, 2016 4.120 4.220 4.070 4.180 322,158 +0.02(+0.48%)
Oct 18, 2016 4.010 4.200 4.000 4.160 385,069 +0.17(+4.26%)
Oct 17, 2016 4.010 4.100 3.920 3.990 637,736 -0.05(-1.24%)
Oct 14, 2016 4.210 4.250 4.010 4.040 517,757 -0.12(-2.88%)
Oct 13, 2016 4.050 4.200 4.020 4.160 586,032 +0.07(+1.71%)
Oct 12, 2016 4.280 4.355 4.070 4.090 538,784 -0.20(-4.66%)
Oct 11, 2016 4.440 4.490 4.260 4.290 446,031 -0.19(-4.24%)
Oct 10, 2016 4.400 4.511 4.380 4.480 239,305 +0.11(+2.52%)
Oct 07, 2016 4.450 4.530 4.330 4.370 456,177 -0.08(-1.80%)
Oct 06, 2016 4.580 4.600 4.440 4.450 575,841 -0.15(-3.26%)
Oct 05, 2016 4.550 4.720 4.520 4.600 418,810 +0.07(+1.55%)
Oct 04, 2016 4.620 4.670 4.485 4.530 502,881 -0.05(-1.09%)
Oct 03, 2016 4.380 4.595 4.330 4.580 686,071 +0.17(+3.85%)
Sep 30, 2016 4.460 4.568 4.370 4.410 799,625 -0.04(-0.90%)
Sep 29, 2016 4.670 4.702 4.400 4.450 714,840 -0.25(-5.32%)
Sep 28, 2016 4.760 4.840 4.610 4.700 650,813 -0.06(-1.26%)
Sep 27, 2016 4.690 4.840 4.630 4.760 823,889 +0.05(+1.06%)
Sep 26, 2016 4.750 4.870 4.640 4.710 743,845 +0.00(+0.00%)
Sep 23, 2016 4.780 4.840 4.595 4.710 914,893 -0.05(-1.05%)
Sep 22, 2016 4.730 4.845 4.645 4.760 1,003,398 +0.07(+1.49%)
Sep 21, 2016 4.580 4.725 4.500 4.690 613,029 +0.16(+3.53%)
Sep 20, 2016 4.590 4.707 4.410 4.530 980,811 -0.01(-0.22%)
Sep 19, 2016 4.500 4.720 4.460 4.540 1,264,287 +0.09(+2.02%)
Sep 16, 2016 4.500 4.500 4.330 4.450 1,088,640 -0.06(-1.33%)
Sep 15, 2016 4.240 4.570 4.200 4.510 890,512 +0.25(+5.87%)
Sep 14, 2016 4.250 4.330 4.160 4.260 886,818 +0.01(+0.24%)
Sep 13, 2016 4.300 4.345 4.020 4.250 1,127,412 -0.14(-3.19%)
Sep 12, 2016 4.300 4.390 4.250 4.390 640,519 +0.06(+1.39%)
Sep 09, 2016 4.490 4.590 4.330 4.330 767,253 -0.21(-4.63%)
Sep 08, 2016 4.730 4.840 4.480 4.540 927,053 -0.18(-3.81%)
Sep 07, 2016 4.230 4.789 4.210 4.720 1,604,703 +0.51(+12.11%)
Sep 06, 2016 4.230 4.330 4.200 4.210 351,092 +0.01(+0.24%)
Sep 02, 2016 4.200 4.200 4.200 4.200 322,600 +0.04(+0.96%)
Sep 01, 2016 4.120 4.250 4.070 4.160 393,134 +0.05(+1.22%)
Aug 31, 2016 4.110 4.175 4.010 4.110 700,148 -0.02(-0.48%)
Aug 30, 2016 4.150 4.250 4.110 4.130 334,333 -0.02(-0.48%)
Aug 29, 2016 4.150 4.280 4.082 4.150 477,703 -0.03(-0.72%)
Aug 26, 2016 4.100 4.230 4.060 4.180 627,539 +0.08(+1.95%)
Aug 25, 2016 4.300 4.400 3.980 4.100 1,624,500 -0.29(-6.61%)
Aug 24, 2016 4.650 4.840 4.340 4.390 1,177,798 -0.25(-5.39%)
Aug 23, 2016 4.500 4.820 4.440 4.640 1,008,211 +0.19(+4.27%)
Aug 22, 2016 4.340 4.570 4.220 4.450 543,918 +0.12(+2.77%)
Aug 19, 2016 4.360 4.470 4.280 4.330 584,379 -0.03(-0.69%)
Aug 18, 2016 4.280 4.470 4.190 4.360 812,187 +0.05(+1.16%)
Aug 17, 2016 4.140 4.400 3.950 4.310 1,323,486 -0.06(-1.37%)
Aug 16, 2016 4.640 4.810 4.325 4.370 1,414,238 -0.35(-7.42%)
Aug 15, 2016 5.110 5.190 4.680 4.720 2,130,819 -0.32(-6.35%)
Aug 12, 2016 5.200 5.798 5.000 5.040 6,049,831 +0.01(+0.20%)
Aug 11, 2016 5.030 5.084 4.931 5.030 1,503,809 +0.03(+0.60%)
Aug 10, 2016 4.980 5.150 4.830 5.000 2,685,811 +0.05(+1.01%)
Aug 09, 2016 4.200 5.100 4.180 4.950 3,950,375 +0.76(+18.14%)
Aug 08, 2016 4.210 4.224 4.060 4.190 720,278 +0.05(+1.21%)
Aug 05, 2016 4.100 4.210 4.018 4.140 1,104,019 +0.14(+3.50%)
Aug 04, 2016 4.220 4.220 3.870 4.000 1,882,071 -0.03(-0.74%)
Aug 03, 2016 3.770 4.250 3.730 4.030 2,172,453 +0.26(+6.90%)
Aug 02, 2016 3.690 3.830 3.610 3.770 757,383 +0.07(+1.89%)
Aug 01, 2016 3.620 3.740 3.560 3.700 653,350 +0.08(+2.21%)
Jul 29, 2016 3.470 3.635 3.400 3.620 906,637 +0.16(+4.62%)
Jul 28, 2016 3.410 3.490 3.300 3.460 1,031,283 +0.05(+1.47%)
Jul 27, 2016 3.020 3.430 3.020 3.410 1,891,133 +0.41(+13.67%)
Jul 26, 2016 3.030 3.100 2.980 3.000 356,843 -0.04(-1.32%)
Jul 25, 2016 3.080 3.080 2.990 3.040 295,390 -0.04(-1.30%)
Jul 22, 2016 2.990 3.090 2.948 3.080 392,289 +0.10(+3.36%)
Jul 21, 2016 3.000 3.090 2.950 2.980 434,051 +0.01(+0.34%)
Jul 20, 2016 2.900 3.035 2.870 2.970 504,839 +0.09(+3.13%)
Jul 19, 2016 3.010 3.020 2.870 2.880 333,178 -0.14(-4.64%)
Jul 18, 2016 2.960 3.030 2.881 3.020 302,258 +0.06(+2.03%)
Jul 15, 2016 2.900 2.970 2.860 2.960 316,974 +0.09(+3.14%)
Jul 14, 2016 2.960 2.980 2.850 2.870 489,273 -0.04(-1.37%)
Jul 13, 2016 3.090 3.090 2.900 2.910 571,571 -0.16(-5.21%)
Jul 12, 2016 3.090 3.130 3.030 3.070 463,485 +0.00(+0.00%)
Jul 11, 2016 3.110 3.139 3.000 3.070 394,819 -0.02(-0.65%)
Jul 08, 2016 3.000 3.120 2.970 3.090 488,798 +0.10(+3.34%)
Jul 07, 2016 2.990 3.030 2.900 2.990 279,743 +0.06(+2.05%)
Jul 05, 2016 3.050 3.170 2.850 2.930 515,510 -0.01(-0.34%)
Jul 01, 2016 2.830 2.940 2.940 2.940 330,300 +0.10(+3.52%)
Jun 30, 2016 2.920 2.940 2.800 2.840 408,834 -0.07(-2.41%)
Jun 29, 2016 2.890 2.940 2.770 2.910 481,707 +0.10(+3.56%)
Jun 28, 2016 2.690 2.860 2.690 2.810 569,689 +0.15(+5.64%)
Jun 27, 2016 2.790 2.820 2.644 2.660 677,366 -0.18(-6.34%)
Jun 24, 2016 2.670 2.860 2.600 2.840 802,326 -0.10(-3.40%)
Jun 23, 2016 2.840 2.940 2.780 2.940 371,571 +0.13(+4.63%)
Jun 22, 2016 2.780 2.890 2.740 2.810 386,099 +0.04(+1.44%)
Jun 21, 2016 2.860 2.860 2.710 2.770 386,697 -0.08(-2.81%)
Jun 20, 2016 2.840 2.924 2.780 2.850 338,837 +0.05(+1.79%)
Jun 17, 2016 2.910 2.910 2.780 2.800 866,561 -0.08(-2.78%)
Jun 16, 2016 2.960 2.960 2.740 2.880 872,452 -0.11(-3.68%)
Jun 15, 2016 2.910 3.040 2.860 2.990 745,704 +0.08(+2.75%)
Jun 14, 2016 3.030 3.060 2.820 2.910 595,415 -0.14(-4.59%)
Jun 13, 2016 3.020 3.140 3.000 3.050 1,003,489 +0.00(+0.00%)
Jun 10, 2016 3.330 3.350 2.950 3.050 1,605,535 -0.33(-9.76%)
Jun 09, 2016 3.850 3.870 3.360 3.380 1,301,545 -0.50(-12.89%)
Jun 08, 2016 3.830 3.940 3.750 3.880 706,120 +0.05(+1.31%)
Jun 07, 2016 3.740 4.030 3.740 3.830 1,347,484 +0.06(+1.59%)
Jun 06, 2016 3.610 3.830 3.460 3.770 833,531 +0.17(+4.72%)
Jun 03, 2016 3.590 3.700 3.520 3.600 826,687 +0.01(+0.28%)
Jun 02, 2016 3.460 3.600 3.450 3.590 649,957 +0.14(+4.06%)
Jun 01, 2016 3.370 3.490 3.200 3.450 1,030,642 +0.06(+1.77%)
May 31, 2016 3.400 3.456 3.330 3.390 608,855 +0.01(+0.30%)
May 27, 2016 3.360 3.380 3.380 3.380 834,900 +0.02(+0.60%)
May 26, 2016 3.350 3.385 3.250 3.360 473,333 +0.01(+0.30%)
May 25, 2016 3.400 3.490 3.270 3.350 587,221 +0.00(+0.00%)
May 24, 2016 3.250 3.375 3.140 3.350 861,260 +0.13(+4.04%)
May 23, 2016 3.320 3.490 3.210 3.220 714,984 -0.10(-3.01%)
May 20, 2016 3.140 3.340 3.090 3.320 990,933 +0.19(+6.07%)
May 19, 2016 3.070 3.170 2.970 3.130 673,270 +0.05(+1.62%)
May 18, 2016 3.040 3.150 2.970 3.080 590,048 +0.03(+0.98%)
May 17, 2016 3.050 3.175 3.030 3.050 657,801 -0.01(-0.33%)
May 16, 2016 2.940 3.140 2.940 3.060 668,131 +0.15(+5.15%)
May 13, 2016 2.830 2.970 2.740 2.910 636,989 +0.07(+2.46%)
May 12, 2016 2.840 2.890 2.750 2.840 702,017 +0.01(+0.35%)
May 11, 2016 2.950 3.070 2.830 2.830 573,700 -0.13(-4.39%)
May 10, 2016 3.130 3.130 2.930 2.960 844,775 -0.10(-3.27%)
May 09, 2016 2.910 3.180 2.818 3.060 747,113 +0.22(+7.75%)
May 06, 2016 2.680 2.870 2.630 2.840 880,391 +0.11(+4.03%)
May 05, 2016 2.670 2.980 2.490 2.730 1,910,291 -0.27(-9.00%)
May 04, 2016 3.200 3.290 2.970 3.000 1,014,813 -0.24(-7.41%)
May 03, 2016 3.420 3.420 3.190 3.240 686,197 -0.19(-5.54%)
May 02, 2016 3.290 3.440 3.170 3.430 957,335 +0.17(+5.21%)
Apr 29, 2016 3.310 3.400 3.135 3.260 938,725 -0.06(-1.81%)
Apr 28, 2016 3.320 3.440 3.220 3.320 764,641 +0.00(+0.00%)
Apr 27, 2016 3.410 3.410 3.210 3.320 986,606 -0.10(-2.92%)
Apr 26, 2016 3.670 3.730 3.100 3.420 2,145,741 -0.21(-5.79%)
Apr 25, 2016 3.470 3.730 3.460 3.630 1,243,919 +0.18(+5.22%)
Apr 22, 2016 3.380 3.550 3.300 3.450 1,115,571 +0.09(+2.68%)
Apr 21, 2016 3.100 3.500 3.080 3.360 1,939,631 +0.23(+7.35%)
Apr 20, 2016 3.090 3.180 3.050 3.130 951,358 +0.06(+1.95%)
Apr 19, 2016 3.090 3.140 2.990 3.070 1,130,808 +0.01(+0.33%)
Apr 18, 2016 3.110 3.200 3.030 3.060 806,165 -0.04(-1.29%)
Apr 15, 2016 2.950 3.100 2.930 3.100 1,021,716 +0.13(+4.38%)
Apr 14, 2016 2.890 2.990 2.870 2.970 770,259 +0.08(+2.77%)
Apr 13, 2016 2.890 2.970 2.830 2.890 1,023,875 +0.06(+2.12%)
Apr 12, 2016 2.890 2.950 2.750 2.830 748,646 -0.07(-2.41%)
Apr 11, 2016 2.890 3.000 2.870 2.900 877,317 +0.02(+0.69%)
Apr 08, 2016 2.870 2.910 2.840 2.880 1,280,298 +0.04(+1.41%)
Apr 07, 2016 2.790 2.935 2.730 2.840 1,554,436 +0.04(+1.43%)
Apr 06, 2016 2.720 2.811 2.670 2.800 1,657,852 +0.08(+2.94%)
Apr 05, 2016 2.770 2.820 2.700 2.720 955,932 -0.08(-2.86%)
Apr 04, 2016 2.850 2.930 2.760 2.800 906,352 -0.03(-1.06%)
Apr 01, 2016 2.820 2.925 2.770 2.830 875,741 +0.00(+0.00%)
Mar 31, 2016 2.730 2.890 2.730 2.830 1,540,860 +0.09(+3.28%)
Mar 30, 2016 2.750 2.870 2.690 2.740 1,079,947 +0.03(+1.11%)
Mar 29, 2016 2.740 2.750 2.480 2.710 1,090,849 -0.05(-1.81%)
Mar 28, 2016 2.800 2.840 2.620 2.760 818,117 -0.03(-1.08%)
Mar 24, 2016 2.600 2.790 2.790 2.790 1,085,600 +0.17(+6.49%)
Mar 23, 2016 2.870 2.970 2.610 2.620 1,220,586 -0.25(-8.71%)
Mar 22, 2016 2.760 2.950 2.740 2.870 940,164 +0.11(+3.99%)
Mar 21, 2016 2.640 2.850 2.630 2.760 829,142 +0.13(+4.94%)
Mar 18, 2016 2.620 2.740 2.500 2.630 2,308,937 +0.04(+1.54%)
Mar 17, 2016 2.450 2.640 2.360 2.590 1,344,386 +0.15(+6.37%)
Mar 16, 2016 2.440 2.580 2.370 2.435 1,368,475 -0.11(-4.51%)
Mar 15, 2016 2.760 2.760 2.510 2.550 1,315,673 -0.24(-8.60%)
Mar 14, 2016 2.810 2.900 2.700 2.790 961,135 -0.04(-1.41%)
Mar 11, 2016 2.710 2.840 2.680 2.830 1,086,648 +0.16(+5.99%)
Mar 10, 2016 2.800 2.810 2.610 2.670 756,126 -0.09(-3.26%)
Mar 09, 2016 2.910 2.990 2.680 2.760 1,599,743 -0.11(-3.83%)
Mar 08, 2016 3.120 3.150 2.750 2.870 2,959,894 -0.11(-3.69%)
Mar 07, 2016 2.980 3.240 2.850 2.980 4,919,090 +0.40(+15.50%)
Mar 04, 2016 2.620 2.800 2.540 2.580 2,151,749 -0.03(-1.15%)
Mar 03, 2016 2.500 2.900 2.480 2.610 3,675,672 +0.10(+3.98%)
Mar 02, 2016 2.110 2.565 2.090 2.510 2,239,409 +0.38(+17.84%)
Mar 01, 2016 2.010 2.130 1.950 2.130 2,745,119 +0.14(+7.04%)
Feb 29, 2016 2.190 2.200 1.890 1.990 1,908,815 -0.22(-9.95%)
Feb 26, 2016 2.030 2.280 1.960 2.210 1,176,703 +0.23(+11.62%)
Feb 25, 2016 1.850 2.040 1.810 1.980 1,194,551 +0.08(+4.21%)
Feb 24, 2016 1.820 1.950 1.735 1.900 1,642,639 +0.00(+0.00%)
Feb 23, 2016 2.020 2.140 1.890 1.900 1,077,103 -0.26(-12.04%)
Feb 22, 2016 2.090 2.200 2.060 2.160 1,340,575 +0.10(+4.85%)
Feb 19, 2016 2.040 2.110 2.000 2.060 1,055,954 +0.02(+0.98%)
Feb 18, 2016 2.250 2.270 2.020 2.040 1,545,249 -0.13(-5.99%)
Feb 17, 2016 1.950 2.210 1.812 2.170 2,817,961 +0.31(+16.67%)
Feb 16, 2016 1.780 1.950 1.760 1.860 1,973,400 +0.15(+8.77%)
Feb 12, 2016 1.710 1.710 1.710 1.710 1,832,900 +0.05(+3.01%)
Feb 11, 2016 1.750 1.750 1.640 1.660 2,138,872 -0.14(-7.78%)
Feb 10, 2016 1.840 1.990 1.780 1.800 1,838,481 -0.09(-4.76%)
Feb 09, 2016 1.790 2.090 1.780 1.890 4,916,220 +0.11(+6.18%)
Feb 08, 2016 2.400 2.420 1.760 1.780 9,303,239 -4.36(-71.01%)
Feb 05, 2016 6.620 6.750 6.090 6.140 1,352,500 -0.36(-5.54%)
Feb 04, 2016 6.490 6.950 6.400 6.500 950,561 -0.03(-0.46%)
Feb 03, 2016 6.540 6.718 6.200 6.530 661,044 +0.02(+0.31%)
Feb 02, 2016 6.800 6.850 6.440 6.510 808,625 -0.39(-5.65%)
Feb 01, 2016 6.940 7.085 6.650 6.900 824,263 -0.07(-1.00%)
Jan 29, 2016 6.810 7.110 6.710 6.970 927,653 +0.18(+2.65%)
Jan 28, 2016 7.050 7.180 6.650 6.790 834,553 -0.21(-3.00%)
Jan 27, 2016 7.160 7.410 6.910 7.000 911,623 -0.29(-3.98%)
Jan 26, 2016 7.610 7.685 7.050 7.290 745,832 -0.20(-2.67%)
Jan 25, 2016 7.370 7.810 7.260 7.490 1,025,723 +0.09(+1.22%)
Jan 22, 2016 7.230 7.770 6.920 7.400 979,181 +0.37(+5.26%)
Jan 21, 2016 7.470 7.953 7.010 7.030 1,256,969 -0.52(-6.89%)
Jan 20, 2016 6.820 7.630 6.540 7.550 966,186 +0.56(+8.01%)
Jan 19, 2016 7.610 7.740 6.860 6.990 822,112 -0.47(-6.30%)
Jan 15, 2016 7.390 7.460 7.460 7.460 932,200 -0.20(-2.61%)
Jan 14, 2016 7.490 7.935 6.950 7.660 721,015 +0.25(+3.30%)
Jan 13, 2016 8.060 8.180 7.265 7.415 673,595 -0.67(-8.23%)
Jan 12, 2016 7.930 8.090 7.520 8.080 860,011 +0.29(+3.72%)
Jan 11, 2016 8.600 8.830 7.630 7.790 846,938 -0.71(-8.35%)
Jan 08, 2016 9.180 9.270 8.480 8.500 873,908 -0.57(-6.28%)
Jan 07, 2016 9.400 9.540 8.920 9.070 937,325 -0.58(-6.01%)
Jan 06, 2016 9.960 10.24 9.580 9.650 1,086,937 -0.06(-0.62%)
Jan 05, 2016 9.850 10.04 9.650 9.710 346,488 -0.09(-0.92%)
Jan 04, 2016 10.07 10.18 9.680 9.800 647,384 -0.52(-5.04%)
Dec 31, 2015 10.45 10.32 10.32 10.32 359,200 -0.17(-1.62%)
Dec 30, 2015 10.76 10.98 10.43 10.49 370,835 -0.33(-3.05%)
Dec 29, 2015 10.72 10.85 10.50 10.82 301,504 +0.19(+1.79%)
Dec 28, 2015 10.61 10.73 10.39 10.63 350,939 -0.09(-0.84%)
Dec 24, 2015 10.72 10.72 10.72 10.72 155,000 +0.00(+0.00%)
Dec 23, 2015 10.69 10.79 10.56 10.72 293,177 +0.17(+1.61%)
Dec 22, 2015 10.82 10.94 10.44 10.55 590,297 -0.34(-3.12%)
Dec 21, 2015 10.40 10.92 10.03 10.89 708,727 +0.62(+6.04%)
Dec 18, 2015 10.27 10.48 10.07 10.27 3,743,769 -0.02(-0.19%)
Dec 17, 2015 10.38 10.50 10.07 10.29 630,068 -0.05(-0.48%)
Dec 16, 2015 9.780 10.35 9.630 10.34 658,988 +0.69(+7.15%)
Dec 15, 2015 9.880 10.17 9.590 9.650 801,259 -0.03(-0.31%)
Dec 14, 2015 9.690 10.08 9.570 9.680 524,207 +0.02(+0.21%)
Dec 11, 2015 9.890 10.17 9.640 9.660 583,489 -0.48(-4.73%)
Dec 10, 2015 9.840 10.33 9.840 10.14 644,222 +0.28(+2.84%)
Dec 09, 2015 10.27 10.30 9.750 9.860 686,350 -0.42(-4.09%)
Dec 08, 2015 10.08 10.49 10.06 10.28 559,501 +0.08(+0.78%)
Dec 07, 2015 10.68 10.68 10.15 10.20 593,617 -0.58(-5.38%)
Dec 04, 2015 10.16 10.80 10.11 10.78 580,101 +0.63(+6.21%)
Dec 03, 2015 10.91 10.91 10.10 10.15 698,161 -0.69(-6.37%)
Dec 02, 2015 10.64 10.95 10.50 10.84 502,741 +0.17(+1.59%)
Dec 01, 2015 10.73 10.73 10.23 10.67 653,779 +0.06(+0.57%)
Nov 30, 2015 10.30 10.70 10.30 10.61 509,920 +0.31(+3.01%)
Nov 27, 2015 10.19 10.43 10.16 10.30 243,396 +0.07(+0.68%)
Nov 25, 2015 10.05 10.23 10.23 10.23 621,000 +0.20(+1.99%)
Nov 24, 2015 10.23 10.35 10.00 10.03 558,438 -0.24(-2.34%)
Nov 23, 2015 10.07 10.42 9.950 10.27 561,625 +0.24(+2.39%)
Nov 20, 2015 9.890 10.13 9.790 10.03 470,184 +0.21(+2.14%)
Nov 19, 2015 10.26 10.36 9.765 9.820 373,242 -0.48(-4.66%)
Nov 18, 2015 9.550 10.34 9.550 10.30 641,430 +0.75(+7.85%)
Nov 17, 2015 9.550 9.960 9.260 9.550 740,128 +0.20(+2.14%)
Nov 16, 2015 9.550 9.633 9.170 9.350 591,003 -0.27(-2.81%)
Nov 13, 2015 9.180 9.770 9.160 9.620 645,468 +0.37(+4.00%)
Nov 12, 2015 9.440 9.520 9.200 9.250 628,663 -0.22(-2.32%)
Nov 11, 2015 9.650 9.790 9.200 9.470 867,940 -0.74(-7.25%)
Nov 10, 2015 10.04 10.29 9.810 10.21 567,032 +0.08(+0.79%)
Nov 09, 2015 9.420 10.20 9.400 10.13 1,214,764 +0.97(+10.59%)
Nov 06, 2015 9.500 9.520 8.960 9.160 791,267 -0.41(-4.28%)
Nov 05, 2015 9.990 10.00 9.210 9.570 646,342 -0.34(-3.43%)
Nov 04, 2015 9.930 10.16 9.720 9.910 651,446 +0.02(+0.20%)
Nov 03, 2015 9.820 10.18 9.600 9.890 649,177 +0.03(+0.30%)
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.