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

Biocryst Pharma Inc (NQ: BCRX )

4.315 -0.185 (-4.11%)
Streaming Delayed Price Updated: 2:58 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 (%)
Jul 31, 2017 5.250 5.330 5.020 5.110 662,958 -0.16(-3.04%)
Jul 28, 2017 5.060 5.270 5.040 5.270 587,268 +0.17(+3.33%)
Jul 27, 2017 5.060 5.200 4.985 5.100 963,317 +0.07(+1.39%)
Jul 26, 2017 5.040 5.095 4.870 5.030 790,021 -0.01(-0.20%)
Jul 25, 2017 5.230 5.230 5.030 5.040 830,061 -0.16(-3.08%)
Jul 24, 2017 5.410 5.419 5.160 5.200 798,006 -0.21(-3.88%)
Jul 21, 2017 5.630 5.670 5.380 5.410 730,544 -0.16(-2.87%)
Jul 20, 2017 5.685 5.540 5.570 733,215 -0.05(-0.89%)
Jul 19, 2017 5.650 5.820 5.510 5.620 1,413,960 +0.01(+0.18%)
Jul 18, 2017 5.660 5.705 5.500 5.610 675,418 -0.06(-1.06%)
Jul 17, 2017 5.740 5.860 5.630 5.670 706,714 -0.07(-1.22%)
Jul 14, 2017 5.840 5.850 5.720 5.740 299,797 -0.10(-1.71%)
Jul 13, 2017 5.720 5.945 5.520 5.840 1,015,654 +0.14(+2.46%)
Jul 12, 2017 5.570 5.720 5.570 5.700 578,076 +0.16(+2.89%)
Jul 11, 2017 5.530 5.700 5.510 5.540 540,290 +0.02(+0.36%)
Jul 10, 2017 5.700 5.750 5.481 5.520 644,327 -0.20(-3.50%)
Jul 07, 2017 5.710 5.880 5.610 5.720 510,193 +0.05(+0.88%)
Jul 06, 2017 5.790 5.850 5.570 5.670 543,351 -0.19(-3.24%)
Jul 05, 2017 5.810 5.910 5.740 5.860 729,015 +0.02(+0.34%)
Jul 03, 2017 5.630 5.890 5.575 5.840 539,064 +0.28(+5.04%)
Jun 30, 2017 5.770 5.820 5.550 5.560 804,658 -0.21(-3.64%)
Jun 29, 2017 5.790 5.835 5.530 5.770 1,249,014 -0.05(-0.86%)
Jun 28, 2017 5.900 5.929 5.690 5.820 758,005 +0.00(+0.00%)
Jun 27, 2017 6.070 6.110 5.820 5.820 797,525 -0.26(-4.28%)
Jun 26, 2017 6.170 6.260 5.944 6.080 1,254,629 -0.04(-0.65%)
Jun 23, 2017 6.090 6.140 5.865 6.120 907,971 +0.03(+0.49%)
Jun 22, 2017 5.980 6.120 5.750 6.090 879,572 +0.15(+2.53%)
Jun 21, 2017 6.030 6.270 5.830 5.940 1,407,727 -0.04(-0.67%)
Jun 20, 2017 5.800 6.310 5.710 5.980 1,534,307 +0.21(+3.64%)
Jun 19, 2017 5.540 5.775 5.480 5.770 890,338 +0.22(+3.96%)
Jun 16, 2017 5.420 5.650 5.420 5.550 3,008,822 +0.02(+0.36%)
Jun 15, 2017 5.780 5.780 5.440 5.530 844,787 -0.27(-4.66%)
Jun 14, 2017 5.500 5.860 5.460 5.800 1,342,311 +0.32(+5.84%)
Jun 13, 2017 5.410 5.500 5.350 5.480 673,065 +0.11(+2.05%)
Jun 12, 2017 5.380 5.480 5.130 5.370 1,178,416 -0.01(-0.19%)
Jun 09, 2017 5.560 5.610 5.190 5.380 1,382,793 -0.19(-3.41%)
Jun 08, 2017 5.460 5.670 5.425 5.570 1,003,662 +0.14(+2.58%)
Jun 07, 2017 5.390 5.530 5.290 5.430 1,296,750 +0.05(+0.93%)
Jun 06, 2017 5.400 5.440 5.260 5.380 945,881 +0.01(+0.19%)
Jun 05, 2017 5.640 5.840 5.280 5.370 1,563,904 -0.15(-2.72%)
Jun 02, 2017 5.310 5.580 5.170 5.520 1,257,807 +0.25(+4.74%)
Jun 01, 2017 5.210 5.310 5.050 5.270 1,339,083 +0.12(+2.33%)
May 31, 2017 5.510 5.547 5.110 5.150 3,004,760 -0.36(-6.53%)
May 30, 2017 5.820 5.940 5.400 5.510 2,306,948 -0.26(-4.51%)
May 26, 2017 6.650 6.670 5.500 5.770 7,305,452 -0.96(-14.26%)
May 25, 2017 6.250 7.390 6.150 6.730 27,437,930 +1.60(+31.19%)
May 24, 2017 5.150 5.296 5.020 5.130 642,566 -0.02(-0.39%)
May 23, 2017 5.290 5.340 5.110 5.150 1,026,715 -0.09(-1.72%)
May 22, 2017 5.500 5.640 5.170 5.240 1,316,047 -0.24(-4.38%)
May 19, 2017 5.920 5.990 5.450 5.480 1,103,889 -0.39(-6.64%)
May 18, 2017 5.500 6.110 5.410 5.870 3,615,531 +0.31(+5.58%)
May 17, 2017 5.660 5.750 5.550 5.560 1,064,915 -0.25(-4.30%)
May 16, 2017 5.800 5.930 5.675 5.810 854,427 -0.03(-0.51%)
May 15, 2017 5.870 6.000 5.810 5.840 810,654 -0.00(-0.09%)
May 12, 2017 5.730 6.020 5.726 5.845 1,229,708 +0.12(+2.19%)
May 11, 2017 5.940 5.970 5.690 5.720 2,530,468 -0.26(-4.35%)
May 10, 2017 5.630 6.120 5.520 5.980 1,880,369 +0.38(+6.79%)
May 09, 2017 5.360 5.630 5.360 5.600 1,400,966 +0.25(+4.67%)
May 08, 2017 5.720 5.720 5.240 5.350 1,359,489 -0.32(-5.64%)
May 05, 2017 5.760 5.840 5.630 5.670 805,706 -0.12(-1.99%)
May 04, 2017 6.360 6.433 5.770 5.785 1,902,823 -0.68(-10.59%)
May 03, 2017 6.450 6.570 6.370 6.470 1,226,634 -0.02(-0.31%)
May 02, 2017 6.790 6.830 6.440 6.490 1,197,354 -0.34(-4.98%)
May 01, 2017 6.380 6.940 6.350 6.830 1,609,166 +0.49(+7.73%)
Apr 28, 2017 6.430 6.540 6.235 6.340 773,415 -0.07(-1.09%)
Apr 27, 2017 6.380 6.530 6.250 6.410 1,054,837 +0.08(+1.26%)
Apr 26, 2017 6.450 6.561 6.320 6.330 695,344 -0.16(-2.47%)
Apr 25, 2017 6.540 6.680 6.460 6.490 522,393 +0.01(+0.15%)
Apr 24, 2017 6.540 6.780 6.460 6.480 620,185 -0.03(-0.46%)
Apr 21, 2017 6.570 6.660 6.370 6.510 722,948 -0.10(-1.51%)
Apr 20, 2017 6.670 6.800 6.595 6.610 510,124 -0.01(-0.15%)
Apr 19, 2017 6.730 6.830 6.605 6.620 759,983 -0.05(-0.75%)
Apr 18, 2017 6.890 6.985 6.635 6.670 647,877 -0.29(-4.17%)
Apr 17, 2017 6.770 6.960 6.640 6.960 591,683 +0.21(+3.11%)
Apr 13, 2017 6.820 6.940 6.670 6.750 743,013 -0.06(-0.88%)
Apr 12, 2017 7.220 7.280 6.770 6.810 1,117,012 -0.41(-5.68%)
Apr 11, 2017 7.150 7.280 6.970 7.220 1,240,712 +0.05(+0.77%)
Apr 10, 2017 7.280 7.450 7.150 7.165 1,076,396 -0.09(-1.31%)
Apr 07, 2017 7.380 7.420 7.150 7.260 1,206,712 -0.15(-2.02%)
Apr 06, 2017 7.580 7.603 7.310 7.410 1,004,167 -0.10(-1.33%)
Apr 05, 2017 8.300 8.360 7.420 7.510 1,696,777 -0.78(-9.41%)
Apr 04, 2017 8.220 8.420 8.170 8.290 1,046,105 -0.01(-0.12%)
Apr 03, 2017 8.610 8.800 8.210 8.300 1,069,163 -0.10(-1.19%)
Mar 31, 2017 8.320 8.530 8.210 8.400 1,210,282 +0.08(+0.96%)
Mar 30, 2017 8.420 8.540 8.180 8.320 751,541 -0.17(-2.00%)
Mar 29, 2017 8.590 8.695 8.480 8.490 745,647 -0.10(-1.16%)
Mar 28, 2017 8.880 8.990 8.580 8.590 572,291 -0.30(-3.37%)
Mar 27, 2017 8.650 8.990 8.520 8.890 678,994 +0.11(+1.20%)
Mar 24, 2017 8.610 8.870 8.520 8.785 967,338 +0.29(+3.47%)
Mar 23, 2017 8.520 8.655 8.420 8.490 612,262 -0.02(-0.24%)
Mar 22, 2017 8.230 8.550 8.190 8.510 785,625 +0.22(+2.65%)
Mar 21, 2017 9.250 9.250 8.270 8.290 1,473,834 -0.91(-9.89%)
Mar 20, 2017 8.820 9.205 8.670 9.200 1,566,355 +0.35(+3.95%)
Mar 17, 2017 8.690 8.920 8.566 8.850 1,719,390 +0.05(+0.57%)
Mar 16, 2017 8.840 9.150 8.760 8.800 1,365,852 +0.06(+0.69%)
Mar 15, 2017 8.360 8.800 8.211 8.740 1,598,641 +0.38(+4.55%)
Mar 14, 2017 8.570 8.660 8.250 8.360 1,480,407 -0.24(-2.79%)
Mar 13, 2017 8.880 9.010 8.400 8.600 2,361,279 -0.28(-3.15%)
Mar 10, 2017 9.020 9.100 8.250 8.880 6,269,564 +0.14(+1.60%)
Mar 09, 2017 7.950 8.860 7.910 8.740 2,661,562 +0.33(+3.92%)
Mar 08, 2017 7.750 8.690 7.670 8.410 4,962,146 +0.65(+8.38%)
Mar 07, 2017 7.700 7.870 7.330 7.760 1,700,491 -0.04(-0.51%)
Mar 06, 2017 7.700 7.955 7.430 7.800 2,882,533 +0.12(+1.56%)
Mar 03, 2017 7.440 7.700 7.205 7.680 3,653,882 +0.26(+3.50%)
Mar 02, 2017 6.870 7.510 6.580 7.420 4,590,904 +0.56(+8.16%)
Mar 01, 2017 6.300 7.080 6.270 6.860 5,065,694 +0.62(+9.94%)
Feb 28, 2017 5.470 6.460 5.400 6.240 6,471,608 +0.73(+13.25%)
Feb 27, 2017 4.200 5.910 4.200 5.510 14,045,177 +0.02(+0.36%)
Feb 24, 2017 5.500 5.610 5.367 5.490 1,367,156 -0.11(-1.96%)
Feb 23, 2017 5.880 5.920 5.580 5.600 1,173,630 -0.26(-4.44%)
Feb 22, 2017 6.100 6.100 5.855 5.860 886,376 -0.24(-3.93%)
Feb 21, 2017 6.600 6.630 6.051 6.100 1,274,512 -0.46(-7.01%)
Feb 17, 2017 6.560 6.560 6.560 0 -0.02(-0.30%)
Feb 16, 2017 6.410 6.720 6.350 6.580 1,953,443 +0.42(+6.82%)
Feb 15, 2017 5.770 6.170 5.750 6.160 1,123,309 +0.38(+6.57%)
Feb 14, 2017 5.840 5.890 5.600 5.780 817,094 -0.08(-1.37%)
Feb 13, 2017 5.720 5.930 5.660 5.860 621,967 +0.20(+3.53%)
Feb 10, 2017 6.000 6.000 5.580 5.660 778,144 -0.34(-5.67%)
Feb 09, 2017 5.790 6.005 5.785 6.000 1,057,469 +0.21(+3.63%)
Feb 08, 2017 5.660 5.840 5.550 5.790 1,172,746 +0.12(+2.12%)
Feb 07, 2017 5.670 5.800 5.340 5.670 1,946,114 +0.02(+0.35%)
Feb 06, 2017 5.730 5.810 5.570 5.650 854,120 -0.14(-2.42%)
Feb 03, 2017 5.960 6.000 5.670 5.790 1,151,143 -0.07(-1.19%)
Feb 02, 2017 6.170 6.255 5.840 5.860 1,220,579 -0.32(-5.18%)
Feb 01, 2017 6.320 6.410 6.160 6.180 612,653 -0.12(-1.90%)
Jan 31, 2017 6.000 6.325 5.871 6.300 639,489 +0.26(+4.30%)
Jan 30, 2017 6.410 6.450 5.956 6.040 837,028 -0.41(-6.36%)
Jan 27, 2017 6.490 6.540 6.365 6.450 608,302 +0.00(+0.00%)
Jan 26, 2017 6.490 6.670 6.410 6.450 754,343 -0.03(-0.46%)
Jan 25, 2017 6.270 6.495 6.240 6.480 566,189 +0.23(+3.68%)
Jan 24, 2017 5.950 6.270 5.890 6.250 865,256 +0.33(+5.57%)
Jan 23, 2017 5.910 6.050 5.840 5.920 637,109 -0.03(-0.50%)
Jan 20, 2017 6.050 6.060 5.830 5.950 738,968 -0.09(-1.49%)
Jan 19, 2017 5.950 6.145 5.950 6.040 708,794 +0.09(+1.51%)
Jan 18, 2017 5.950 6.000 5.814 5.950 505,848 +0.00(+0.00%)
Jan 17, 2017 6.270 6.270 5.930 5.950 673,355 -0.30(-4.80%)
Jan 13, 2017 6.250 6.250 6.250 0 +0.12(+1.96%)
Jan 12, 2017 6.050 6.140 5.840 6.130 651,803 +0.06(+0.99%)
Jan 11, 2017 6.160 6.422 5.850 6.070 1,486,358 -0.12(-1.94%)
Jan 10, 2017 6.400 6.460 6.180 6.190 1,089,525 -0.15(-2.37%)
Jan 09, 2017 7.260 7.303 6.270 6.340 1,943,392 -0.79(-11.08%)
Jan 06, 2017 6.910 7.220 6.910 7.130 1,034,888 +0.20(+2.89%)
Jan 05, 2017 6.870 7.020 6.740 6.930 994,865 +0.05(+0.73%)
Jan 04, 2017 6.420 6.910 6.420 6.880 916,176 +0.52(+8.18%)
Jan 03, 2017 6.450 6.600 6.150 6.360 697,406 +0.03(+0.47%)
Dec 30, 2016 6.330 6.330 6.330 0 -0.09(-1.40%)
Dec 29, 2016 6.590 6.720 6.330 6.420 811,560 -0.17(-2.58%)
Dec 28, 2016 6.770 6.900 6.570 6.590 659,880 -0.19(-2.80%)
Dec 27, 2016 7.010 7.200 6.765 6.780 627,830 -0.21(-3.00%)
Dec 23, 2016 6.990 6.990 6.990 0 +0.59(+9.22%)
Dec 22, 2016 6.580 6.580 6.320 6.400 560,358 -0.19(-2.88%)
Dec 21, 2016 6.860 6.920 6.480 6.590 1,183,894 -0.29(-4.22%)
Dec 20, 2016 6.900 7.150 6.750 6.880 1,910,888 +0.03(+0.44%)
Dec 19, 2016 6.180 7.560 6.180 6.850 5,057,621 +0.66(+10.66%)
Dec 16, 2016 5.760 6.340 5.680 6.190 3,394,721 +0.62(+11.13%)
Dec 15, 2016 5.490 5.660 5.420 5.570 519,695 +0.07(+1.27%)
Dec 14, 2016 5.430 5.550 5.275 5.500 557,190 -0.05(-0.90%)
Dec 13, 2016 5.550 5.700 5.460 5.550 469,371 +0.02(+0.36%)
Dec 12, 2016 5.530 5.780 5.490 5.530 475,526 +0.03(+0.55%)
Dec 09, 2016 5.690 5.930 5.470 5.500 1,004,451 -0.14(-2.48%)
Dec 08, 2016 5.500 5.680 5.400 5.640 456,001 +0.13(+2.36%)
Dec 07, 2016 5.520 5.590 5.331 5.510 656,753 -0.13(-2.30%)
Dec 06, 2016 5.500 5.650 5.330 5.640 578,714 +0.15(+2.73%)
Dec 05, 2016 5.570 5.720 5.470 5.490 642,569 -0.02(-0.36%)
Dec 02, 2016 5.190 5.510 5.180 5.510 693,520 +0.33(+6.47%)
Dec 01, 2016 5.580 5.630 5.100 5.175 805,867 -0.42(-7.42%)
Nov 30, 2016 5.640 5.750 5.460 5.590 430,983 -0.03(-0.53%)
Nov 29, 2016 5.650 5.780 5.580 5.620 459,726 -0.07(-1.23%)
Nov 28, 2016 5.930 5.930 5.640 5.690 470,333 -0.25(-4.21%)
Nov 25, 2016 5.980 5.980 5.780 5.940 198,016 -0.03(-0.50%)
Nov 23, 2016 5.970 5.970 5.970 0 +0.07(+1.19%)
Nov 22, 2016 6.100 6.180 5.760 5.900 547,398 -0.15(-2.48%)
Nov 21, 2016 6.000 6.115 5.860 6.050 626,139 +0.07(+1.17%)
Nov 18, 2016 5.890 5.997 5.770 5.980 589,055 +0.12(+2.05%)
Nov 17, 2016 5.760 5.920 5.538 5.860 610,988 +0.12(+2.09%)
Nov 16, 2016 5.620 5.980 5.530 5.740 757,506 +0.11(+1.95%)
Nov 15, 2016 5.670 5.680 5.470 5.630 860,952 -0.05(-0.88%)
Nov 14, 2016 5.500 5.710 5.350 5.680 1,573,829 +0.34(+6.37%)
Nov 11, 2016 5.050 5.460 5.000 5.340 1,859,221 +0.27(+5.33%)
Nov 10, 2016 5.020 5.191 4.880 5.070 1,709,242 +0.05(+1.00%)
Nov 09, 2016 4.760 5.070 4.740 5.020 2,147,291 +0.35(+7.49%)
Nov 08, 2016 4.620 4.790 4.580 4.670 1,643,429 +0.18(+4.01%)
Nov 07, 2016 4.000 4.500 3.920 4.490 1,625,444 +0.58(+14.83%)
Nov 04, 2016 3.750 4.005 3.750 3.910 901,000 +0.15(+3.99%)
Nov 03, 2016 4.050 4.090 3.750 3.760 1,108,020 -0.28(-6.93%)
Nov 02, 2016 4.110 4.285 4.005 4.040 739,770 -0.07(-1.70%)
Nov 01, 2016 4.080 4.130 3.990 4.110 612,128 +0.06(+1.48%)
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%)
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.