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

Akorn Inc (NQ: AKRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2017 24.38 25.00 24.03 24.08 1,283,875 -0.27(-1.11%)
Mar 30, 2017 24.56 24.80 24.21 24.35 1,524,828 -0.11(-0.45%)
Mar 29, 2017 24.82 25.13 24.28 24.46 2,855,429 -0.31(-1.25%)
Mar 28, 2017 23.85 24.91 23.44 24.77 3,108,755 +0.79(+3.29%)
Mar 27, 2017 22.93 24.47 22.80 23.98 3,247,728 +1.23(+5.41%)
Mar 24, 2017 22.28 22.98 22.20 22.75 1,075,694 +0.45(+2.04%)
Mar 23, 2017 22.21 22.54 22.10 22.30 941,117 +0.06(+0.25%)
Mar 22, 2017 22.43 22.55 22.07 22.24 1,343,608 -0.13(-0.58%)
Mar 21, 2017 22.52 22.73 21.90 22.37 1,630,417 -0.17(-0.75%)
Mar 20, 2017 22.22 22.56 22.01 22.54 1,104,120 +0.22(+0.99%)
Mar 17, 2017 22.96 22.96 22.27 22.32 1,518,318 -0.50(-2.19%)
Mar 16, 2017 22.73 23.04 22.49 22.82 1,305,501 +0.14(+0.62%)
Mar 15, 2017 22.22 22.89 22.13 22.68 1,839,484 +0.46(+2.07%)
Mar 14, 2017 22.51 22.66 22.19 22.22 847,608 -0.28(-1.24%)
Mar 13, 2017 22.72 22.86 22.33 22.50 844,612 -0.16(-0.71%)
Mar 10, 2017 22.97 22.99 22.31 22.66 951,065 -0.16(-0.70%)
Mar 09, 2017 22.84 23.07 22.48 22.82 1,218,794 -0.07(-0.31%)
Mar 08, 2017 22.61 23.22 22.57 22.89 1,527,038 +0.41(+1.82%)
Mar 07, 2017 22.11 22.83 21.73 22.48 1,754,519 +0.09(+0.40%)
Mar 06, 2017 23.37 23.90 22.13 22.39 3,237,819 -1.72(-7.15%)
Mar 03, 2017 22.85 24.15 22.85 24.11 4,072,335 +1.13(+4.94%)
Mar 02, 2017 22.99 23.55 22.32 22.98 4,989,355 +1.13(+5.17%)
Mar 01, 2017 20.25 22.24 20.00 21.85 7,245,380 +1.04(+5.00%)
Feb 28, 2017 22.13 22.13 20.74 20.81 3,372,356 -1.27(-5.75%)
Feb 27, 2017 21.18 22.17 21.03 22.08 1,227,972 +0.80(+3.76%)
Feb 24, 2017 21.50 21.61 20.79 21.28 1,459,459 -0.30(-1.39%)
Feb 23, 2017 21.59 21.77 21.28 21.58 1,111,357 +0.01(+0.05%)
Feb 22, 2017 22.00 22.07 21.48 21.57 985,133 -0.34(-1.55%)
Feb 21, 2017 21.94 22.62 21.64 21.91 1,173,014 +0.13(+0.60%)
Feb 17, 2017 21.78 21.78 21.78 0 -0.06(-0.27%)
Feb 16, 2017 21.99 22.17 21.31 21.84 1,359,347 -0.14(-0.64%)
Feb 15, 2017 21.45 22.09 21.27 21.98 1,346,236 +0.33(+1.52%)
Feb 14, 2017 20.74 21.70 20.65 21.65 1,217,731 +0.91(+4.39%)
Feb 13, 2017 20.63 21.25 20.60 20.74 1,365,848 +0.25(+1.22%)
Feb 10, 2017 20.66 20.77 20.15 20.49 1,114,243 -0.20(-0.97%)
Feb 09, 2017 20.64 20.82 20.39 20.69 1,864,944 +0.15(+0.73%)
Feb 08, 2017 19.75 20.59 19.68 20.54 1,296,579 +0.70(+3.53%)
Feb 07, 2017 20.10 20.19 19.74 19.84 953,152 -0.22(-1.10%)
Feb 06, 2017 20.09 20.24 19.87 20.06 848,503 -0.02(-0.10%)
Feb 03, 2017 19.95 20.38 19.76 20.08 1,242,405 +0.17(+0.88%)
Feb 02, 2017 19.38 20.31 19.15 19.91 1,905,800 +0.46(+2.34%)
Feb 01, 2017 19.13 20.28 19.10 19.45 2,002,897 +0.35(+1.83%)
Jan 31, 2017 18.20 19.16 18.10 19.10 4,033,720 +0.81(+4.43%)
Jan 30, 2017 19.55 19.60 17.74 18.29 4,119,406 -1.36(-6.92%)
Jan 27, 2017 19.83 20.20 19.46 19.65 1,487,095 -0.05(-0.25%)
Jan 26, 2017 19.95 19.99 19.51 19.70 964,259 -0.19(-0.96%)
Jan 25, 2017 19.79 20.10 19.53 19.89 984,570 +0.12(+0.61%)
Jan 24, 2017 20.20 20.29 19.46 19.77 1,234,201 -0.40(-1.98%)
Jan 23, 2017 20.40 20.79 19.93 20.17 1,042,660 -0.35(-1.71%)
Jan 20, 2017 20.63 20.90 20.33 20.52 997,249 -0.09(-0.44%)
Jan 19, 2017 20.87 21.00 20.58 20.61 746,606 -0.26(-1.25%)
Jan 18, 2017 21.25 21.47 20.26 20.87 2,014,761 -0.38(-1.79%)
Jan 17, 2017 22.25 22.25 21.13 21.25 1,971,138 -1.23(-5.47%)
Jan 13, 2017 22.48 22.48 22.48 0 +0.61(+2.79%)
Jan 12, 2017 21.63 22.18 21.41 21.87 1,245,767 +0.21(+0.97%)
Jan 11, 2017 22.31 22.64 21.15 21.66 1,281,903 -0.88(-3.90%)
Jan 10, 2017 22.69 23.21 22.35 22.54 730,115 -0.06(-0.27%)
Jan 09, 2017 22.62 22.84 22.16 22.60 1,167,607 +0.05(+0.22%)
Jan 06, 2017 23.26 23.40 22.49 22.55 1,240,959 -0.87(-3.71%)
Jan 05, 2017 23.29 23.70 22.96 23.42 1,291,376 +0.00(+0.00%)
Jan 04, 2017 22.15 23.71 22.09 23.42 2,517,492 +1.35(+6.12%)
Jan 03, 2017 22.13 22.44 21.46 22.07 1,362,227 +0.24(+1.10%)
Dec 30, 2016 21.83 21.83 21.83 0 +0.68(+3.22%)
Dec 29, 2016 20.98 21.32 20.92 21.15 915,400 +0.13(+0.62%)
Dec 28, 2016 21.44 21.60 21.00 21.02 623,522 -0.46(-2.14%)
Dec 27, 2016 21.72 21.99 21.33 21.48 850,703 -0.23(-1.06%)
Dec 23, 2016 21.71 21.71 21.71 0 +0.63(+2.99%)
Dec 22, 2016 21.45 21.45 20.98 21.08 1,112,914 -0.26(-1.22%)
Dec 21, 2016 21.40 21.58 21.20 21.34 967,647 +0.04(+0.19%)
Dec 20, 2016 21.00 21.43 20.86 21.30 1,610,114 +0.25(+1.19%)
Dec 19, 2016 20.88 21.42 20.75 21.05 1,863,700 +0.13(+0.62%)
Dec 16, 2016 20.40 21.18 20.37 20.92 3,135,378 +0.62(+3.05%)
Dec 15, 2016 20.35 20.75 19.98 20.30 1,273,840 +0.01(+0.05%)
Dec 14, 2016 20.53 20.78 20.05 20.29 1,949,894 -0.18(-0.88%)
Dec 13, 2016 20.25 20.70 20.21 20.47 1,768,443 +0.26(+1.29%)
Dec 12, 2016 20.53 21.00 19.86 20.21 3,916,495 +1.61(+8.66%)
Dec 09, 2016 18.58 18.81 18.36 18.60 1,897,884 +0.20(+1.09%)
Dec 08, 2016 18.33 18.50 18.03 18.40 2,133,904 +0.17(+0.93%)
Dec 07, 2016 18.51 18.94 17.61 18.23 3,393,003 -0.71(-3.75%)
Dec 06, 2016 20.15 20.18 18.78 18.94 3,075,511 -1.28(-6.33%)
Dec 05, 2016 20.01 20.30 19.84 20.22 1,608,773 +0.34(+1.71%)
Dec 02, 2016 19.92 20.11 19.59 19.88 1,770,193 -0.11(-0.55%)
Dec 01, 2016 20.81 21.11 19.82 19.99 2,373,121 -1.23(-5.80%)
Nov 30, 2016 22.02 22.16 21.10 21.22 1,082,461 -0.78(-3.55%)
Nov 29, 2016 22.91 23.05 21.82 22.00 1,862,991 -0.40(-1.79%)
Nov 28, 2016 22.88 22.88 22.12 22.40 1,059,718 +0.02(+0.09%)
Nov 25, 2016 22.56 22.70 22.11 22.38 531,745 -0.02(-0.09%)
Nov 23, 2016 22.40 22.40 22.40 0 +0.92(+4.28%)
Nov 22, 2016 21.91 21.91 20.98 21.48 1,030,113 -0.31(-1.42%)
Nov 21, 2016 22.06 22.26 21.59 21.79 1,036,687 -0.10(-0.46%)
Nov 18, 2016 22.22 22.60 21.77 21.89 904,275 -0.38(-1.71%)
Nov 17, 2016 22.13 22.55 21.75 22.27 1,181,188 +0.11(+0.50%)
Nov 16, 2016 23.17 23.36 22.01 22.16 1,280,702 -1.11(-4.77%)
Nov 15, 2016 22.91 23.42 22.14 23.27 1,211,389 +0.31(+1.35%)
Nov 14, 2016 22.16 23.11 22.13 22.96 1,466,555 +0.78(+3.52%)
Nov 11, 2016 21.27 22.28 21.14 22.18 1,670,248 +0.63(+2.92%)
Nov 10, 2016 21.93 23.03 21.45 21.55 2,383,405 -0.35(-1.60%)
Nov 09, 2016 22.00 22.79 21.21 21.90 3,284,830 +1.89(+9.45%)
Nov 08, 2016 19.74 20.62 19.66 20.01 1,897,846 -0.25(-1.23%)
Nov 07, 2016 19.44 20.80 19.20 20.26 3,682,470 +0.58(+2.95%)
Nov 04, 2016 20.27 21.08 19.28 19.68 3,828,074 -0.59(-2.91%)
Nov 03, 2016 26.32 26.32 19.90 20.27 6,270,366 -4.47(-18.07%)
Nov 02, 2016 24.64 25.08 24.22 24.74 1,795,331 +0.09(+0.37%)
Nov 01, 2016 23.83 24.82 23.70 24.65 1,250,264 +0.70(+2.92%)
Oct 31, 2016 24.15 24.42 23.72 23.95 910,066 -0.50(-2.04%)
Oct 28, 2016 24.64 24.72 23.81 24.45 1,103,869 -0.33(-1.33%)
Oct 27, 2016 24.82 25.16 24.62 24.78 1,029,306 +0.17(+0.69%)
Oct 26, 2016 25.55 25.55 24.52 24.61 1,226,147 -0.97(-3.79%)
Oct 25, 2016 26.26 26.55 25.55 25.58 799,610 -0.65(-2.48%)
Oct 24, 2016 26.86 27.00 26.20 26.23 1,025,890 -0.51(-1.91%)
Oct 21, 2016 27.00 27.26 26.26 26.74 1,041,364 -0.38(-1.40%)
Oct 20, 2016 27.82 28.17 26.97 27.12 1,451,742 -0.61(-2.20%)
Oct 19, 2016 27.01 28.01 26.76 27.73 1,042,660 +0.84(+3.12%)
Oct 18, 2016 26.77 27.14 26.61 26.89 921,193 +0.36(+1.36%)
Oct 17, 2016 27.14 27.50 26.51 26.53 1,485,213 -0.70(-2.57%)
Oct 14, 2016 28.22 28.37 27.21 27.23 1,516,012 -0.86(-3.06%)
Oct 13, 2016 26.75 28.29 26.61 28.09 1,423,342 +1.11(+4.11%)
Oct 12, 2016 27.37 27.73 26.88 26.98 1,119,784 -0.42(-1.53%)
Oct 11, 2016 27.87 28.25 27.11 27.40 658,843 -0.73(-2.60%)
Oct 10, 2016 27.31 28.42 27.31 28.13 620,500 +1.02(+3.76%)
Oct 07, 2016 27.44 27.46 26.81 27.11 637,495 -0.21(-0.77%)
Oct 06, 2016 27.76 27.76 26.85 27.32 918,480 -0.59(-2.11%)
Oct 05, 2016 27.62 28.42 27.54 27.91 973,372 +0.33(+1.20%)
Oct 04, 2016 27.36 27.92 27.21 27.58 1,068,408 +0.11(+0.40%)
Oct 03, 2016 27.20 27.49 26.81 27.47 806,362 +0.21(+0.77%)
Sep 30, 2016 26.83 27.52 26.45 27.26 1,062,268 +0.62(+2.33%)
Sep 29, 2016 27.59 27.70 26.51 26.64 944,026 -1.10(-3.97%)
Sep 28, 2016 27.81 27.91 27.13 27.74 667,715 -0.04(-0.14%)
Sep 27, 2016 27.39 27.96 27.20 27.78 802,609 +0.36(+1.31%)
Sep 26, 2016 28.95 29.02 27.40 27.42 1,223,678 -1.80(-6.16%)
Sep 23, 2016 27.85 29.30 27.75 29.22 1,781,283 +1.34(+4.81%)
Sep 22, 2016 27.76 28.26 27.48 27.88 1,176,277 +0.15(+0.54%)
Sep 21, 2016 28.14 28.33 27.05 27.73 1,303,146 -0.38(-1.35%)
Sep 20, 2016 28.74 28.91 27.74 28.11 1,069,417 -0.37(-1.30%)
Sep 19, 2016 28.55 28.77 28.01 28.48 882,504 +0.07(+0.25%)
Sep 16, 2016 28.30 28.70 28.27 28.41 1,523,552 +0.02(+0.07%)
Sep 15, 2016 28.28 29.03 28.00 28.39 2,305,535 +0.83(+3.01%)
Sep 14, 2016 27.77 28.28 27.38 27.56 2,819,992 -0.01(-0.04%)
Sep 13, 2016 28.18 28.32 27.35 27.57 939,786 -0.86(-3.02%)
Sep 12, 2016 27.10 28.51 26.77 28.43 1,645,660 +1.16(+4.25%)
Sep 09, 2016 27.10 28.04 27.10 27.27 1,726,985 -0.09(-0.33%)
Sep 08, 2016 26.69 27.47 26.42 27.36 977,540 +0.67(+2.51%)
Sep 07, 2016 26.59 26.98 26.21 26.69 886,048 +0.23(+0.87%)
Sep 06, 2016 26.56 27.03 26.25 26.46 892,621 -0.01(-0.04%)
Sep 02, 2016 26.68 26.47 26.47 26.47 1,127,600 -0.21(-0.79%)
Sep 01, 2016 27.04 27.10 26.21 26.68 1,005,304 -0.24(-0.89%)
Aug 31, 2016 27.51 27.68 26.65 26.92 774,742 -0.64(-2.32%)
Aug 30, 2016 27.05 27.71 27.05 27.56 1,287,762 +0.44(+1.62%)
Aug 29, 2016 26.90 27.39 26.74 27.12 1,066,913 +0.26(+0.97%)
Aug 26, 2016 26.82 27.39 26.63 26.86 1,039,888 +0.13(+0.49%)
Aug 25, 2016 28.00 28.13 26.57 26.73 1,887,108 -1.21(-4.33%)
Aug 24, 2016 29.55 30.20 27.73 27.94 1,588,505 -1.53(-5.19%)
Aug 23, 2016 29.68 29.99 29.38 29.47 813,388 -0.05(-0.17%)
Aug 22, 2016 29.29 29.85 29.29 29.52 543,501 +0.25(+0.85%)
Aug 19, 2016 29.35 29.42 29.06 29.27 463,414 -0.18(-0.61%)
Aug 18, 2016 29.35 29.60 29.13 29.45 485,950 +0.14(+0.48%)
Aug 17, 2016 29.98 29.98 29.14 29.31 604,314 -0.50(-1.68%)
Aug 16, 2016 30.32 30.47 29.78 29.81 488,313 -0.66(-2.17%)
Aug 15, 2016 30.88 31.14 30.39 30.47 880,794 -0.26(-0.85%)
Aug 12, 2016 30.45 30.82 30.09 30.73 1,692,056 +0.19(+0.62%)
Aug 11, 2016 30.32 30.85 30.23 30.54 989,022 +0.25(+0.83%)
Aug 10, 2016 30.89 31.00 29.50 30.29 1,318,645 -0.60(-1.94%)
Aug 09, 2016 30.70 31.21 30.39 30.89 1,382,026 +0.19(+0.62%)
Aug 08, 2016 30.79 31.03 30.11 30.70 1,675,198 -0.32(-1.03%)
Aug 05, 2016 30.91 31.48 30.40 31.02 1,692,825 -0.22(-0.70%)
Aug 04, 2016 35.03 35.40 31.21 31.24 3,522,517 -1.77(-5.36%)
Aug 03, 2016 32.98 33.40 32.66 33.01 1,465,060 +0.12(+0.36%)
Aug 02, 2016 33.05 33.23 32.41 32.89 1,483,031 -0.91(-2.69%)
Aug 01, 2016 34.44 34.53 33.64 33.80 1,050,757 -0.43(-1.26%)
Jul 29, 2016 34.11 34.31 33.21 34.23 1,277,966 +0.11(+0.32%)
Jul 28, 2016 34.14 34.20 33.02 34.12 986,985 -0.03(-0.09%)
Jul 27, 2016 32.97 34.23 32.87 34.15 1,225,255 +1.29(+3.93%)
Jul 26, 2016 33.03 33.44 32.81 32.86 791,341 -0.32(-0.96%)
Jul 25, 2016 32.50 33.24 32.41 33.18 981,515 +0.60(+1.84%)
Jul 22, 2016 32.38 32.64 31.92 32.58 836,963 +0.40(+1.24%)
Jul 21, 2016 32.00 32.74 31.94 32.18 829,038 +0.38(+1.19%)
Jul 20, 2016 30.58 31.82 30.57 31.80 984,786 +1.45(+4.78%)
Jul 19, 2016 31.40 31.60 30.25 30.35 1,651,027 -1.01(-3.22%)
Jul 18, 2016 31.42 31.89 31.07 31.36 1,632,694 +0.18(+0.58%)
Jul 15, 2016 31.03 31.60 30.86 31.18 891,604 +0.15(+0.48%)
Jul 14, 2016 30.49 31.13 30.09 31.03 980,654 +0.80(+2.65%)
Jul 13, 2016 31.30 31.46 30.16 30.23 895,083 -0.91(-2.92%)
Jul 12, 2016 31.13 31.45 30.84 31.14 904,428 +0.23(+0.74%)
Jul 11, 2016 31.02 31.28 30.39 30.91 1,543,190 +0.25(+0.82%)
Jul 08, 2016 29.99 31.02 30.02 30.66 1,883,025 +0.64(+2.13%)
Jul 07, 2016 29.87 30.36 29.38 30.02 1,648,448 +0.85(+2.91%)
Jul 05, 2016 29.22 29.50 28.38 29.17 949,419 -0.33(-1.12%)
Jul 01, 2016 28.50 29.50 29.50 29.50 1,191,700 +1.02(+3.56%)
Jun 30, 2016 28.57 28.78 27.77 28.48 1,017,285 -0.14(-0.51%)
Jun 29, 2016 28.48 28.87 27.95 28.63 932,977 +0.61(+2.18%)
Jun 28, 2016 26.61 28.15 26.61 28.02 1,319,938 +1.65(+6.26%)
Jun 27, 2016 27.68 27.75 26.27 26.37 1,417,442 -1.40(-5.04%)
Jun 24, 2016 27.13 29.00 27.02 27.77 2,087,847 -1.33(-4.57%)
Jun 23, 2016 29.09 29.31 28.85 29.10 1,431,785 +0.36(+1.25%)
Jun 22, 2016 28.54 29.51 28.23 28.74 1,318,909 -0.01(-0.03%)
Jun 21, 2016 29.16 29.22 28.00 28.75 1,233,071 -0.26(-0.90%)
Jun 20, 2016 29.25 29.79 28.96 29.01 1,235,022 +0.09(+0.31%)
Jun 17, 2016 29.44 29.78 28.89 28.92 1,942,865 -0.48(-1.63%)
Jun 16, 2016 29.90 29.95 28.94 29.40 1,079,521 -0.63(-2.10%)
Jun 15, 2016 30.20 30.58 29.92 30.03 1,069,575 -0.18(-0.60%)
Jun 14, 2016 29.62 30.34 29.33 30.21 1,957,444 +0.53(+1.79%)
Jun 13, 2016 30.10 30.26 29.54 29.68 1,161,218 -0.57(-1.88%)
Jun 10, 2016 30.50 30.90 29.95 30.25 1,230,567 -0.55(-1.79%)
Jun 09, 2016 31.18 31.44 30.68 30.80 1,156,183 -0.52(-1.66%)
Jun 08, 2016 31.50 31.71 30.89 31.32 902,573 -0.13(-0.41%)
Jun 07, 2016 31.36 31.60 30.64 31.45 1,385,795 -0.21(-0.66%)
Jun 06, 2016 30.98 31.92 30.05 31.66 1,303,976 +0.66(+2.15%)
Jun 03, 2016 30.86 31.51 30.09 31.00 1,710,258 +0.05(+0.16%)
Jun 02, 2016 30.98 31.48 30.65 30.95 1,872,096 -0.00(-0.02%)
Jun 01, 2016 29.89 31.41 29.43 30.95 2,016,302 +1.06(+3.55%)
May 31, 2016 30.33 30.69 29.59 29.89 1,399,778 -0.27(-0.90%)
May 27, 2016 29.80 30.16 30.16 30.16 2,878,100 +0.41(+1.38%)
May 26, 2016 30.44 30.51 29.37 29.75 2,744,781 -0.65(-2.14%)
May 25, 2016 31.21 31.48 30.30 30.40 2,131,668 -0.56(-1.81%)
May 24, 2016 30.62 31.04 30.47 30.96 1,099,410 +0.48(+1.57%)
May 23, 2016 30.89 31.14 30.27 30.48 1,189,677 -0.07(-0.23%)
May 20, 2016 29.65 30.84 29.40 30.55 2,257,080 +0.91(+3.07%)
May 19, 2016 29.38 30.00 28.88 29.64 1,644,518 -0.07(-0.24%)
May 18, 2016 29.17 30.26 29.09 29.71 2,979,841 -0.21(-0.70%)
May 17, 2016 27.95 30.39 27.90 29.92 5,598,816 +2.11(+7.59%)
May 16, 2016 26.90 27.96 26.55 27.81 2,572,723 +1.31(+4.94%)
May 13, 2016 25.98 27.45 25.90 26.50 1,990,566 +0.09(+0.34%)
May 12, 2016 28.14 28.19 25.83 26.41 3,380,619 -1.44(-5.17%)
May 11, 2016 27.11 28.49 26.74 27.85 2,866,515 +0.56(+2.05%)
May 10, 2016 25.84 27.49 24.43 27.29 5,292,872 +4.56(+20.06%)
May 09, 2016 22.26 23.32 21.87 22.73 1,974,245 +0.73(+3.32%)
May 06, 2016 23.61 23.61 19.18 22.00 9,728,980 -1.88(-7.87%)
May 05, 2016 24.43 24.43 23.50 23.88 960,721 -0.50(-2.05%)
May 04, 2016 24.96 25.41 23.83 24.38 1,002,371 -0.94(-3.71%)
May 03, 2016 25.21 26.20 24.74 25.32 1,255,558 +0.17(+0.68%)
May 02, 2016 25.64 25.65 24.76 25.15 1,434,778 -0.30(-1.18%)
Apr 29, 2016 25.35 25.72 24.66 25.45 1,353,481 +0.02(+0.08%)
Apr 28, 2016 25.91 26.51 25.38 25.43 630,830 -0.68(-2.60%)
Apr 27, 2016 26.04 26.42 25.75 26.11 867,393 +0.13(+0.50%)
Apr 26, 2016 26.47 26.66 25.60 25.98 931,347 -0.51(-1.93%)
Apr 25, 2016 28.35 28.38 26.35 26.49 3,181,883 -1.84(-6.49%)
Apr 22, 2016 28.12 28.54 27.85 28.33 1,321,133 +0.26(+0.93%)
Apr 21, 2016 27.02 28.30 26.89 28.07 1,247,918 +0.94(+3.46%)
Apr 20, 2016 26.69 27.47 26.56 27.13 948,546 +0.51(+1.92%)
Apr 19, 2016 26.75 27.51 26.45 26.62 1,193,897 -0.08(-0.30%)
Apr 18, 2016 26.15 27.12 25.94 26.70 1,036,212 +0.25(+0.95%)
Apr 15, 2016 25.82 26.57 25.63 26.45 1,066,808 +0.56(+2.16%)
Apr 14, 2016 25.77 26.05 25.41 25.89 740,202 +0.21(+0.82%)
Apr 13, 2016 24.56 25.98 24.16 25.68 971,245 +0.93(+3.76%)
Apr 12, 2016 24.74 24.94 24.10 24.75 1,023,233 -0.16(-0.64%)
Apr 11, 2016 25.86 26.07 24.73 24.91 775,910 -0.89(-3.45%)
Apr 08, 2016 26.04 26.44 25.44 25.80 925,642 -0.03(-0.12%)
Apr 07, 2016 24.73 26.45 24.31 25.83 2,140,088 +0.86(+3.44%)
Apr 06, 2016 23.27 25.00 23.06 24.97 2,161,513 +1.79(+7.72%)
Apr 05, 2016 24.12 24.62 22.78 23.18 3,019,690 -1.36(-5.54%)
Apr 04, 2016 23.38 25.03 23.31 24.54 2,380,464 +1.06(+4.51%)
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.