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

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.47 +2.56 (+19.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2019 1.870 1.950 1.820 1.930 124,753 +0.07(+3.76%)
Feb 27, 2019 1.950 1.990 1.850 1.860 82,899 -0.08(-4.12%)
Feb 26, 2019 2.030 2.118 1.910 1.940 99,717 -0.10(-4.90%)
Feb 25, 2019 2.080 2.080 2.015 2.040 100,978 -0.01(-0.49%)
Feb 22, 2019 2.050 2.110 2.000 2.050 75,400 +0.00(+0.00%)
Feb 21, 2019 2.050 2.100 2.000 2.050 85,966 +0.01(+0.49%)
Feb 20, 2019 2.200 2.200 2.030 2.040 43,037 -0.15(-6.85%)
Feb 19, 2019 2.180 2.250 2.160 2.190 53,642 +0.01(+0.46%)
Feb 15, 2019 2.010 2.350 2.010 2.180 153,500 +0.20(+10.10%)
Feb 14, 2019 2.050 2.080 1.960 1.980 36,100 -0.05(-2.46%)
Feb 13, 2019 1.990 2.180 1.990 2.030 105,893 +0.07(+3.57%)
Feb 12, 2019 2.220 2.220 1.940 1.960 221,028 -0.14(-6.67%)
Feb 11, 2019 2.300 2.310 2.100 2.100 117,429 -0.16(-7.08%)
Feb 08, 2019 2.450 2.485 2.220 2.260 315,600 -0.27(-10.67%)
Feb 07, 2019 2.430 2.698 2.320 2.530 519,957 -0.72(-22.15%)
Feb 06, 2019 3.150 3.350 3.009 3.250 74,686 -0.04(-1.22%)
Feb 05, 2019 3.280 3.540 3.070 3.290 162,995 +0.13(+4.11%)
Feb 04, 2019 2.800 3.280 2.800 3.160 164,322 +0.37(+13.26%)
Feb 01, 2019 2.760 2.860 2.680 2.790 40,800 +0.01(+0.36%)
Jan 31, 2019 2.740 2.840 2.690 2.780 44,460 +0.02(+0.72%)
Jan 30, 2019 2.700 2.830 2.520 2.760 79,749 +0.06(+2.22%)
Jan 29, 2019 2.240 2.740 2.240 2.700 90,888 +0.44(+19.47%)
Jan 28, 2019 2.540 2.540 2.220 2.260 72,649 -0.21(-8.50%)
Jan 25, 2019 2.500 2.690 2.460 2.470 34,000 -0.03(-1.20%)
Jan 24, 2019 2.510 2.600 2.382 2.500 43,000 +0.02(+0.81%)
Jan 23, 2019 2.560 2.590 2.370 2.480 65,161 -0.01(-0.40%)
Jan 22, 2019 2.520 2.560 2.475 2.490 18,032 -0.06(-2.35%)
Jan 18, 2019 2.680 2.680 2.440 2.550 53,600 -0.10(-3.77%)
Jan 17, 2019 2.640 2.730 2.590 2.650 56,869 +0.08(+3.11%)
Jan 16, 2019 2.910 2.950 2.557 2.570 179,289 -0.36(-12.29%)
Jan 15, 2019 2.960 2.960 2.810 2.930 91,814 -0.04(-1.35%)
Jan 14, 2019 3.000 3.000 2.900 2.970 96,069 -0.03(-1.00%)
Jan 11, 2019 2.890 3.030 2.760 3.000 115,100 +0.07(+2.39%)
Jan 10, 2019 2.850 2.998 2.735 2.930 53,768 +0.06(+2.09%)
Jan 09, 2019 3.030 3.030 2.830 2.870 75,230 -0.15(-4.97%)
Jan 08, 2019 3.030 3.170 2.875 3.020 69,675 +0.01(+0.33%)
Jan 07, 2019 2.690 3.010 2.650 3.010 105,640 +0.33(+12.31%)
Jan 04, 2019 3.010 3.110 2.640 2.680 235,000 -0.38(-12.42%)
Jan 03, 2019 2.870 3.150 2.870 3.060 481,131 +0.28(+10.07%)
Jan 02, 2019 2.520 2.900 2.405 2.780 106,482 +0.20(+7.75%)
Dec 31, 2018 2.470 2.600 2.360 2.580 363,000 +0.10(+4.03%)
Dec 28, 2018 2.420 2.750 2.320 2.480 352,200 +0.03(+1.22%)
Dec 27, 2018 1.760 2.590 1.760 2.450 736,860 +0.71(+40.80%)
Dec 26, 2018 1.800 1.890 1.690 1.740 304,733 -0.06(-3.33%)
Dec 24, 2018 1.950 2.070 1.760 1.800 234,700 -0.21(-10.45%)
Dec 21, 2018 2.180 2.270 2.000 2.010 963,600 -0.19(-8.64%)
Dec 20, 2018 2.240 2.310 2.020 2.200 342,259 -0.07(-3.08%)
Dec 19, 2018 2.270 2.455 2.250 2.270 236,009 +0.01(+0.44%)
Dec 18, 2018 2.300 2.420 2.120 2.260 219,316 +0.00(+0.00%)
Dec 17, 2018 2.340 2.459 2.260 2.260 194,820 -0.19(-7.76%)
Dec 14, 2018 2.660 2.683 2.405 2.450 203,500 -0.25(-9.26%)
Dec 13, 2018 2.680 2.740 2.663 2.700 97,108 +0.04(+1.50%)
Dec 12, 2018 2.630 2.710 2.541 2.660 162,088 +0.03(+1.14%)
Dec 11, 2018 2.700 2.750 2.550 2.630 140,042 +0.03(+1.15%)
Dec 10, 2018 2.650 2.650 2.500 2.600 138,417 -0.07(-2.62%)
Dec 07, 2018 2.660 2.860 2.620 2.670 59,300 +0.00(+0.00%)
Dec 06, 2018 2.800 2.840 2.670 2.670 63,466 -0.21(-7.29%)
Dec 04, 2018 3.000 3.130 2.860 2.880 101,600 -0.12(-4.00%)
Dec 03, 2018 3.110 3.110 3.000 3.000 106,421 -0.06(-1.96%)
Nov 30, 2018 3.050 3.140 3.025 3.060 82,800 +0.03(+0.99%)
Nov 29, 2018 3.040 3.135 3.000 3.030 114,948 +0.01(+0.33%)
Nov 28, 2018 3.010 3.310 2.990 3.020 247,926 -0.04(-1.31%)
Nov 27, 2018 3.040 3.060 2.945 3.060 193,326 +0.01(+0.33%)
Nov 26, 2018 3.210 3.280 3.010 3.050 100,130 -0.22(-6.73%)
Nov 23, 2018 2.990 3.320 2.950 3.270 49,200 +0.17(+5.48%)
Nov 21, 2018 3.100 3.100 3.100 0 +0.16(+5.44%)
Nov 20, 2018 3.050 3.090 2.910 2.940 68,063 -0.16(-5.16%)
Nov 19, 2018 3.290 3.300 2.980 3.100 131,834 -0.22(-6.63%)
Nov 16, 2018 3.390 3.400 3.310 3.320 112,500 -0.06(-1.78%)
Nov 15, 2018 3.400 3.500 3.350 3.380 63,763 -0.05(-1.46%)
Nov 14, 2018 3.500 3.500 3.350 3.430 73,740 -0.07(-2.00%)
Nov 13, 2018 3.530 3.660 3.340 3.500 509,173 +0.01(+0.29%)
Nov 12, 2018 3.560 3.600 3.400 3.490 132,620 -0.10(-2.79%)
Nov 09, 2018 3.320 3.630 3.260 3.590 367,100 +0.25(+7.49%)
Nov 08, 2018 3.270 3.350 3.140 3.340 152,816 +0.13(+4.05%)
Nov 07, 2018 3.000 3.385 2.950 3.210 530,176 +0.22(+7.36%)
Nov 06, 2018 3.110 3.200 2.800 2.990 758,147 -0.07(-2.29%)
Nov 05, 2018 3.620 3.950 2.800 3.060 924,492 -0.96(-23.88%)
Nov 02, 2018 4.110 4.300 4.020 4.020 24,600 -0.06(-1.47%)
Nov 01, 2018 4.050 4.200 3.980 4.080 69,699 +0.02(+0.49%)
Oct 31, 2018 4.150 4.160 3.880 4.060 136,642 -0.10(-2.40%)
Oct 30, 2018 4.160 4.540 4.000 4.160 119,623 +0.00(+0.00%)
Oct 29, 2018 4.170 4.210 4.080 4.160 76,881 +0.05(+1.22%)
Oct 26, 2018 4.080 4.240 4.000 4.110 69,100 -0.02(-0.48%)
Oct 25, 2018 4.050 4.240 4.010 4.130 52,700 +0.13(+3.25%)
Oct 24, 2018 4.100 4.210 3.960 4.000 84,587 -0.13(-3.15%)
Oct 23, 2018 3.990 4.180 3.950 4.130 68,846 +0.08(+1.98%)
Oct 22, 2018 4.130 4.130 3.990 4.050 70,103 -0.05(-1.22%)
Oct 19, 2018 4.240 4.240 4.000 4.100 78,300 -0.10(-2.38%)
Oct 18, 2018 4.240 4.260 4.060 4.200 79,621 +0.03(+0.72%)
Oct 17, 2018 4.410 4.410 4.150 4.170 54,793 -0.22(-5.01%)
Oct 16, 2018 4.260 4.410 4.180 4.390 106,968 +0.18(+4.28%)
Oct 15, 2018 4.420 4.420 4.160 4.210 97,221 -0.17(-3.88%)
Oct 12, 2018 4.570 4.570 4.320 4.380 101,500 -0.18(-3.95%)
Oct 11, 2018 4.540 4.691 4.530 4.560 83,702 -0.03(-0.65%)
Oct 10, 2018 4.610 4.730 4.510 4.590 72,718 -0.07(-1.50%)
Oct 09, 2018 4.390 4.700 4.390 4.660 94,235 +0.24(+5.43%)
Oct 08, 2018 4.420 4.560 4.220 4.420 36,208 -0.03(-0.67%)
Oct 05, 2018 4.480 4.520 4.400 4.450 78,300 -0.09(-1.98%)
Oct 04, 2018 4.610 4.630 4.450 4.540 114,389 -0.10(-2.16%)
Oct 03, 2018 4.500 4.830 4.500 4.640 157,593 +0.16(+3.57%)
Oct 02, 2018 4.300 4.510 4.300 4.480 112,794 +0.20(+4.67%)
Oct 01, 2018 4.400 4.790 4.260 4.280 105,241 -0.11(-2.51%)
Sep 28, 2018 4.250 4.521 4.135 4.390 154,300 +0.31(+7.60%)
Sep 27, 2018 4.120 4.220 3.980 4.080 128,474 -0.02(-0.49%)
Sep 26, 2018 4.350 4.400 4.070 4.100 98,728 -0.24(-5.53%)
Sep 25, 2018 4.290 4.460 4.290 4.340 110,176 +0.06(+1.40%)
Sep 24, 2018 4.410 4.480 4.250 4.280 151,104 -0.10(-2.28%)
Sep 21, 2018 4.460 4.535 4.330 4.380 135,900 -0.12(-2.67%)
Sep 20, 2018 4.420 4.560 4.420 4.500 68,687 +0.10(+2.27%)
Sep 19, 2018 4.260 4.600 4.260 4.400 85,836 +0.11(+2.56%)
Sep 18, 2018 4.280 4.399 4.180 4.290 120,363 +0.03(+0.70%)
Sep 17, 2018 4.390 4.480 4.200 4.260 222,872 -0.16(-3.62%)
Sep 14, 2018 4.600 4.660 4.350 4.420 154,700 -0.13(-2.86%)
Sep 13, 2018 4.750 4.870 4.495 4.550 171,881 -0.23(-4.81%)
Sep 12, 2018 5.000 5.120 4.730 4.780 207,060 -0.22(-4.40%)
Sep 11, 2018 4.780 5.060 4.761 5.000 174,397 +0.08(+1.63%)
Sep 10, 2018 5.030 5.101 4.880 4.920 73,064 -0.09(-1.80%)
Sep 07, 2018 4.810 5.020 4.790 5.010 119,000 +0.19(+3.94%)
Sep 06, 2018 4.830 4.865 4.670 4.820 127,260 -0.01(-0.21%)
Sep 05, 2018 4.960 5.150 4.760 4.830 155,354 -0.13(-2.62%)
Sep 04, 2018 5.160 5.160 4.920 4.960 173,569 -0.17(-3.31%)
Aug 31, 2018 5.130 5.130 5.130 0 +0.23(+4.69%)
Aug 30, 2018 4.710 4.930 4.650 4.900 395,877 +0.19(+4.03%)
Aug 29, 2018 4.560 4.780 4.448 4.710 279,876 +0.29(+6.56%)
Aug 28, 2018 4.430 4.470 4.350 4.420 158,624 +0.00(+0.00%)
Aug 27, 2018 4.400 4.530 4.350 4.420 144,352 +0.03(+0.68%)
Aug 24, 2018 4.430 4.470 4.370 4.390 67,900 -0.06(-1.35%)
Aug 23, 2018 4.410 4.520 4.350 4.450 290,977 +0.01(+0.23%)
Aug 22, 2018 4.480 4.545 4.380 4.440 555,212 -0.02(-0.45%)
Aug 21, 2018 4.340 4.510 4.250 4.460 343,013 +0.11(+2.53%)
Aug 20, 2018 4.730 4.730 4.290 4.350 326,098 -0.35(-7.45%)
Aug 17, 2018 4.750 4.800 4.530 4.700 290,000 -0.07(-1.47%)
Aug 16, 2018 4.940 4.990 4.720 4.770 430,148 -0.12(-2.45%)
Aug 15, 2018 4.990 5.010 4.820 4.890 467,097 -0.15(-2.98%)
Aug 14, 2018 5.070 5.080 4.960 5.040 249,774 +0.07(+1.41%)
Aug 13, 2018 4.940 5.090 4.850 4.970 215,678 +0.03(+0.61%)
Aug 10, 2018 5.110 5.140 4.820 4.940 353,500 -0.16(-3.14%)
Aug 09, 2018 5.290 5.290 5.035 5.100 309,677 -0.23(-4.23%)
Aug 08, 2018 5.200 5.490 4.930 5.325 336,556 +0.12(+2.40%)
Aug 07, 2018 5.700 5.850 4.664 5.200 963,646 -0.82(-13.62%)
Aug 06, 2018 6.180 6.240 5.980 6.020 210,018 -0.21(-3.37%)
Aug 03, 2018 6.430 6.430 6.220 6.230 171,800 -0.20(-3.11%)
Aug 02, 2018 6.200 6.470 6.185 6.430 256,866 +0.18(+2.88%)
Aug 01, 2018 6.350 6.350 6.200 6.250 126,246 -0.06(-0.95%)
Jul 31, 2018 6.330 6.330 6.180 6.310 131,843 +0.03(+0.48%)
Jul 30, 2018 6.220 6.303 6.200 6.280 116,827 +0.00(+0.00%)
Jul 27, 2018 6.280 6.280 6.130 6.280 160,600 +0.02(+0.32%)
Jul 26, 2018 6.370 6.370 6.200 6.260 87,941 -0.09(-1.42%)
Jul 25, 2018 6.550 6.590 6.320 6.350 104,547 -0.20(-3.05%)
Jul 24, 2018 6.810 6.810 6.460 6.550 173,453 -0.19(-2.82%)
Jul 23, 2018 6.810 6.940 6.730 6.740 129,506 -0.08(-1.17%)
Jul 20, 2018 6.950 6.990 6.700 6.820 113,684 -0.13(-1.87%)
Jul 19, 2018 6.950 7.021 6.870 6.950 119,144 +0.01(+0.14%)
Jul 18, 2018 6.980 6.980 6.710 6.940 82,279 -0.02(-0.29%)
Jul 17, 2018 6.870 7.030 6.690 6.960 119,520 +0.09(+1.31%)
Jul 16, 2018 7.090 7.100 6.611 6.870 219,505 -0.24(-3.38%)
Jul 13, 2018 7.120 7.270 7.080 7.110 159,889 -0.01(-0.14%)
Jul 12, 2018 7.150 7.220 6.960 7.120 734,001 -0.02(-0.28%)
Jul 11, 2018 6.590 7.160 6.520 7.140 799,397 +0.55(+8.35%)
Jul 10, 2018 6.230 6.640 6.220 6.590 431,280 +0.37(+5.95%)
Jul 09, 2018 6.250 6.340 6.150 6.220 122,864 -0.01(-0.16%)
Jul 06, 2018 6.210 6.320 6.160 6.230 152,515 -0.01(-0.16%)
Jul 05, 2018 6.140 6.251 6.000 6.240 156,417 +0.10(+1.63%)
Jul 03, 2018 6.140 6.140 6.140 0 -0.07(-1.13%)
Jul 02, 2018 6.150 6.242 6.020 6.210 237,811 +0.08(+1.31%)
Jun 29, 2018 6.080 6.260 5.960 6.130 288,988 +0.10(+1.66%)
Jun 28, 2018 6.470 6.610 5.990 6.030 277,355 -0.31(-4.89%)
Jun 27, 2018 6.200 6.420 6.040 6.340 460,985 +0.18(+2.92%)
Jun 26, 2018 6.000 6.210 5.700 6.160 1,808,524 +0.27(+4.58%)
Jun 25, 2018 6.290 6.338 5.600 5.890 712,128 -0.38(-6.06%)
Jun 22, 2018 6.670 6.690 6.080 6.270 918,748 -0.44(-6.56%)
Jun 21, 2018 7.530 7.570 6.640 6.710 721,877 -0.83(-11.01%)
Jun 20, 2018 7.390 7.570 7.380 7.540 122,626 +0.11(+1.48%)
Jun 19, 2018 7.460 7.502 7.270 7.430 137,184 -0.03(-0.40%)
Jun 18, 2018 7.610 7.610 7.440 7.460 183,219 -0.18(-2.36%)
Jun 15, 2018 7.750 7.590 7.640 199,640 -0.11(-1.42%)
Jun 14, 2018 7.640 7.760 7.310 7.750 226,006 +0.08(+1.04%)
Jun 13, 2018 7.250 7.710 7.200 7.670 361,787 +0.47(+6.53%)
Jun 12, 2018 7.420 7.700 7.180 7.200 326,436 -0.16(-2.17%)
Jun 11, 2018 7.660 7.830 7.350 7.360 470,367 -0.30(-3.92%)
Jun 08, 2018 7.200 7.740 7.160 7.660 778,162 +0.47(+6.54%)
Jun 07, 2018 7.350 7.430 7.110 7.190 202,431 -0.18(-2.44%)
Jun 06, 2018 7.370 7.613 7.120 7.370 224,955 -0.04(-0.54%)
Jun 05, 2018 7.330 7.434 7.310 7.410 165,442 +0.06(+0.82%)
Jun 04, 2018 7.350 7.699 7.350 7.350 324,852 +0.03(+0.41%)
Jun 01, 2018 7.020 7.380 7.000 7.320 334,594 +0.34(+4.87%)
May 31, 2018 6.700 7.120 6.590 6.980 347,900 +0.29(+4.33%)
May 30, 2018 6.530 6.780 6.520 6.690 273,392 +0.23(+3.56%)
May 29, 2018 6.760 6.880 6.390 6.460 634,426 -0.29(-4.30%)
May 25, 2018 6.750 6.750 6.750 0 +0.28(+4.33%)
May 24, 2018 6.480 6.696 6.340 6.470 241,366 -0.03(-0.46%)
May 23, 2018 6.640 6.850 6.480 6.500 576,970 -0.20(-2.99%)
May 22, 2018 6.820 6.950 6.630 6.700 550,064 -0.12(-1.76%)
May 21, 2018 6.990 7.090 6.770 6.820 653,660 -0.16(-2.29%)
May 18, 2018 6.980 7.090 6.910 6.980 210,607 +0.00(+0.00%)
May 17, 2018 6.920 7.110 6.830 6.980 613,514 +0.08(+1.16%)
May 16, 2018 7.000 7.200 6.880 6.900 440,545 -0.10(-1.43%)
May 15, 2018 6.950 7.130 6.910 7.000 411,504 -0.02(-0.28%)
May 14, 2018 6.900 7.170 6.872 7.020 527,455 +0.16(+2.33%)
May 11, 2018 6.680 6.908 6.540 6.860 827,703 +0.21(+3.16%)
May 10, 2018 6.540 7.050 6.500 6.650 1,207,313 +0.13(+1.99%)
May 09, 2018 6.650 6.740 6.480 6.520 654,592 -0.08(-1.21%)
May 08, 2018 6.730 6.872 6.570 6.600 203,717 -0.13(-1.93%)
May 07, 2018 6.770 6.950 6.600 6.730 469,353 -0.04(-0.59%)
May 04, 2018 6.790 7.050 6.760 6.770 445,813 -0.06(-0.88%)
May 03, 2018 6.670 6.880 6.590 6.830 280,391 +0.08(+1.19%)
May 02, 2018 6.560 6.880 6.170 6.750 1,150,795 +0.18(+2.74%)
May 01, 2018 6.630 6.930 6.540 6.570 410,906 -0.06(-0.90%)
Apr 30, 2018 6.900 6.960 6.580 6.630 649,978 -0.28(-4.05%)
Apr 27, 2018 7.100 7.240 6.850 6.910 616,892 -0.16(-2.26%)
Apr 26, 2018 7.100 7.170 7.050 7.070 188,979 -0.01(-0.14%)
Apr 25, 2018 7.200 7.210 7.060 7.080 77,910 -0.07(-0.98%)
Apr 24, 2018 6.980 7.180 6.980 7.150 283,490 +0.14(+2.00%)
Apr 23, 2018 7.160 7.340 6.860 7.010 149,211 -0.11(-1.54%)
Apr 20, 2018 7.120 7.176 7.030 7.120 113,325 -0.04(-0.56%)
Apr 19, 2018 7.290 7.550 7.140 7.160 83,618 -0.12(-1.65%)
Apr 18, 2018 7.410 7.490 7.270 7.280 157,087 -0.17(-2.28%)
Apr 17, 2018 7.150 7.620 7.070 7.450 368,960 +0.30(+4.20%)
Apr 16, 2018 7.270 7.374 7.130 7.150 170,819 -0.12(-1.65%)
Apr 13, 2018 7.460 7.460 7.260 7.270 170,419 -0.20(-2.68%)
Apr 12, 2018 7.750 7.810 7.430 7.470 249,606 -0.24(-3.11%)
Apr 11, 2018 7.780 7.830 7.560 7.710 396,241 -0.07(-0.90%)
Apr 10, 2018 7.470 7.940 7.470 7.780 745,775 +0.31(+4.15%)
Apr 09, 2018 7.490 7.610 7.330 7.470 331,917 +0.09(+1.22%)
Apr 06, 2018 7.310 7.550 7.300 7.380 374,004 -0.02(-0.27%)
Apr 05, 2018 7.460 7.630 7.300 7.400 435,612 -0.07(-0.94%)
Apr 04, 2018 7.290 7.588 7.290 7.470 355,817 +0.03(+0.40%)
Apr 03, 2018 7.210 7.550 7.120 7.440 411,585 +0.27(+3.77%)
Apr 02, 2018 7.290 7.445 7.100 7.170 761,975 -0.12(-1.65%)
Mar 29, 2018 7.290 7.290 7.290 0 +0.21(+2.97%)
Mar 28, 2018 6.840 7.250 6.800 7.080 426,657 +0.32(+4.73%)
Mar 27, 2018 6.930 7.070 6.710 6.760 544,493 -0.19(-2.73%)
Mar 26, 2018 6.960 7.135 6.850 6.950 317,664 +0.04(+0.58%)
Mar 23, 2018 7.190 7.230 6.900 6.910 276,246 -0.24(-3.36%)
Mar 22, 2018 6.980 7.300 6.910 7.150 288,716 +0.09(+1.27%)
Mar 21, 2018 6.950 7.180 6.761 7.060 367,843 +0.11(+1.58%)
Mar 20, 2018 6.980 7.060 6.800 6.950 467,713 -0.04(-0.57%)
Mar 19, 2018 7.120 7.190 6.960 6.990 497,861 -0.13(-1.83%)
Mar 16, 2018 6.870 7.180 6.760 7.120 360,623 +0.22(+3.19%)
Mar 15, 2018 7.180 7.180 6.760 6.900 456,341 -0.26(-3.63%)
Mar 14, 2018 7.200 7.250 6.900 7.160 645,108 +0.00(+0.00%)
Mar 13, 2018 7.450 7.490 7.010 7.160 698,881 -0.29(-3.89%)
Mar 12, 2018 7.350 7.505 7.060 7.450 561,808 +0.16(+2.19%)
Mar 09, 2018 7.020 7.469 7.010 7.290 970,787 -0.06(-0.82%)
Mar 08, 2018 8.120 8.220 6.920 7.350 1,769,451 -0.84(-10.26%)
Mar 07, 2018 8.270 7.920 8.190 328,402 +0.12(+1.49%)
Mar 06, 2018 8.030 8.165 7.860 8.070 238,415 +0.10(+1.25%)
Mar 05, 2018 8.470 8.470 7.930 7.970 405,524 -0.43(-5.12%)
Mar 02, 2018 8.310 8.500 8.230 8.400 414,153 +0.10(+1.20%)
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.