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

Genetic Tech Spn ADR (NQ: GENE )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 31, 2016 9.160 9.400 8.840 9.240 18,932 +0.04(+0.43%)
Mar 30, 2016 9.160 9.360 9.144 9.200 21,119 +0.12(+1.32%)
Mar 29, 2016 9.200 9.400 9.040 9.080 12,495 -0.10(-1.09%)
Mar 28, 2016 9.120 9.280 9.000 9.180 10,473 +0.18(+2.00%)
Mar 24, 2016 8.800 9.000 9.000 9.000 10,500 +0.00(+0.00%)
Mar 23, 2016 9.360 9.400 8.920 9.000 26,273 -0.44(-4.66%)
Mar 22, 2016 8.920 9.720 8.920 9.440 82,474 +0.44(+4.89%)
Mar 21, 2016 9.000 9.120 8.800 9.000 13,213 +0.08(+0.90%)
Mar 18, 2016 8.960 9.080 8.720 8.920 26,537 +0.04(+0.45%)
Mar 17, 2016 8.920 9.160 8.800 8.880 11,300 +0.16(+1.83%)
Mar 16, 2016 8.560 8.760 8.400 8.720 16,598 +0.16(+1.87%)
Mar 15, 2016 8.640 8.800 8.400 8.560 13,850 +0.04(+0.47%)
Mar 14, 2016 8.520 8.640 8.440 8.520 33,004 +0.12(+1.43%)
Mar 11, 2016 8.520 8.600 8.200 8.400 24,820 +0.08(+0.96%)
Mar 10, 2016 8.600 8.720 8.280 8.320 33,053 -0.28(-3.26%)
Mar 09, 2016 8.960 9.000 8.400 8.600 12,874 -0.40(-4.44%)
Mar 08, 2016 9.440 9.600 8.899 9.000 19,597 -0.36(-3.85%)
Mar 07, 2016 9.120 9.520 8.916 9.360 32,326 +0.36(+4.00%)
Mar 04, 2016 9.000 9.199 8.560 9.000 44,911 +0.24(+2.74%)
Mar 03, 2016 8.280 9.040 8.280 8.760 64,805 +0.40(+4.78%)
Mar 02, 2016 8.080 8.644 8.080 8.360 31,241 +0.16(+1.95%)
Mar 01, 2016 8.200 8.336 8.080 8.200 36,729 -0.04(-0.49%)
Feb 29, 2016 8.680 8.680 8.080 8.240 38,856 -0.28(-3.29%)
Feb 26, 2016 8.360 8.574 8.200 8.520 43,214 +0.12(+1.43%)
Feb 25, 2016 8.480 8.600 8.160 8.400 47,598 -0.20(-2.33%)
Feb 24, 2016 9.040 9.160 8.200 8.600 31,873 -0.32(-3.59%)
Feb 23, 2016 9.640 9.640 8.600 8.920 25,924 -0.44(-4.70%)
Feb 22, 2016 9.480 9.840 9.080 9.360 59,587 +0.08(+0.86%)
Feb 19, 2016 9.240 9.600 8.920 9.280 47,049 +0.04(+0.43%)
Feb 18, 2016 8.800 9.560 8.280 9.240 252,369 +0.48(+5.48%)
Feb 17, 2016 8.360 8.800 8.160 8.760 64,887 +0.52(+6.31%)
Feb 16, 2016 8.240 8.760 8.000 8.240 22,048 +0.00(+0.00%)
Feb 12, 2016 8.360 8.240 8.240 8.240 9,550 +0.12(+1.48%)
Feb 11, 2016 8.040 8.520 8.000 8.120 14,393 +0.04(+0.50%)
Feb 10, 2016 8.240 8.600 8.120 8.080 22,931 +0.04(+0.50%)
Feb 09, 2016 8.360 8.760 8.040 8.040 18,007 -0.16(-1.90%)
Feb 08, 2016 8.280 8.560 8.080 8.196 15,214 -0.24(-2.89%)
Feb 05, 2016 8.880 9.020 8.400 8.440 22,459 -0.32(-3.65%)
Feb 04, 2016 8.520 9.040 8.320 8.760 26,038 +0.24(+2.82%)
Feb 03, 2016 8.760 8.817 8.480 8.520 21,563 -0.28(-3.18%)
Feb 02, 2016 8.640 9.040 8.640 8.800 20,374 +0.16(+1.85%)
Feb 01, 2016 8.480 8.840 8.480 8.640 8,329 +0.04(+0.47%)
Jan 29, 2016 8.560 8.640 8.040 8.600 29,074 +0.00(+0.00%)
Jan 28, 2016 8.960 9.120 8.480 8.600 31,015 -0.40(-4.44%)
Jan 27, 2016 9.400 9.560 8.440 9.000 82,440 -0.35(-3.76%)
Jan 26, 2016 9.560 9.622 9.156 9.352 18,903 +0.15(+1.65%)
Jan 25, 2016 8.480 9.475 8.480 9.200 53,419 +0.80(+9.52%)
Jan 22, 2016 8.400 8.440 8.000 8.400 21,651 +0.24(+2.94%)
Jan 21, 2016 8.000 8.482 7.960 8.160 30,613 +0.28(+3.55%)
Jan 20, 2016 7.440 7.960 7.120 7.880 46,115 +0.44(+5.91%)
Jan 19, 2016 7.560 7.568 7.200 7.440 25,428 +0.24(+3.33%)
Jan 15, 2016 7.360 7.200 7.200 7.200 34,875 +0.00(+0.00%)
Jan 14, 2016 7.640 7.817 6.480 7.200 100,288 -0.52(-6.74%)
Jan 13, 2016 8.600 8.958 7.680 7.720 88,701 -0.72(-8.53%)
Jan 12, 2016 8.800 9.080 8.200 8.440 36,874 -0.36(-4.09%)
Jan 11, 2016 9.280 9.560 8.520 8.800 91,987 -0.40(-4.35%)
Jan 08, 2016 9.440 9.600 8.960 9.200 72,982 -0.12(-1.29%)
Jan 07, 2016 9.800 10.00 9.240 9.320 83,674 -0.62(-6.24%)
Jan 06, 2016 10.20 10.29 9.720 9.940 39,059 -0.14(-1.39%)
Jan 05, 2016 10.00 10.24 9.880 10.08 26,062 -0.16(-1.56%)
Jan 04, 2016 10.48 10.48 9.320 10.24 82,162 -0.48(-4.48%)
Dec 31, 2015 11.00 10.72 10.72 10.72 45,525 -0.48(-4.29%)
Dec 30, 2015 10.88 11.52 10.72 11.20 53,268 +0.32(+2.94%)
Dec 29, 2015 10.64 11.00 10.44 10.88 49,628 +0.12(+1.12%)
Dec 28, 2015 10.84 11.20 10.60 10.76 36,459 -0.44(-3.93%)
Dec 24, 2015 10.72 11.20 11.20 11.20 34,575 +0.24(+2.19%)
Dec 23, 2015 11.28 11.36 10.80 10.96 44,305 -0.32(-2.84%)
Dec 22, 2015 11.88 12.04 11.20 11.28 43,008 -0.48(-4.08%)
Dec 21, 2015 12.40 13.00 11.48 11.76 325,590 +0.88(+8.09%)
Dec 18, 2015 11.08 11.68 10.40 10.88 121,091 -0.24(-2.16%)
Dec 17, 2015 10.08 11.52 10.08 11.12 255,261 +1.00(+9.88%)
Dec 16, 2015 9.760 10.32 9.640 10.12 50,513 +0.32(+3.27%)
Dec 15, 2015 9.840 10.44 9.480 9.800 73,448 -0.04(-0.41%)
Dec 14, 2015 10.48 10.60 9.720 9.840 66,573 -0.52(-5.02%)
Dec 11, 2015 11.12 11.32 10.36 10.36 66,279 -1.00(-8.80%)
Dec 10, 2015 11.32 11.80 10.96 11.36 74,305 +0.04(+0.35%)
Dec 09, 2015 11.88 12.36 10.88 11.32 123,328 -0.68(-5.67%)
Dec 08, 2015 12.20 12.60 11.92 12.00 56,060 -0.64(-5.06%)
Dec 07, 2015 13.28 13.80 12.39 12.64 80,249 -0.56(-4.24%)
Dec 04, 2015 13.32 13.40 12.48 13.20 72,914 -0.16(-1.20%)
Dec 03, 2015 13.64 14.08 13.12 13.36 57,332 -0.28(-2.05%)
Dec 02, 2015 14.08 15.48 13.44 13.64 343,953 -0.72(-5.01%)
Dec 01, 2015 14.04 14.56 12.92 14.36 214,717 +0.60(+4.36%)
Nov 30, 2015 14.60 15.08 13.60 13.76 178,196 -1.00(-6.78%)
Nov 27, 2015 14.00 15.20 13.44 14.76 292,003 -0.04(-0.27%)
Nov 25, 2015 11.56 14.80 14.80 14.80 2,582,025 +2.96(+25.00%)
Nov 24, 2015 12.68 12.72 11.20 11.84 365,334 -0.92(-7.21%)
Nov 23, 2015 9.520 13.00 9.520 12.76 1,143,892 +3.24(+34.03%)
Nov 20, 2015 9.640 9.800 9.320 9.520 29,480 -0.12(-1.24%)
Nov 19, 2015 9.800 10.72 9.480 9.640 76,640 -0.24(-2.43%)
Nov 18, 2015 9.600 10.08 9.120 9.880 52,057 +0.20(+2.07%)
Nov 17, 2015 9.960 10.08 9.527 9.680 47,952 -0.40(-3.97%)
Nov 16, 2015 9.760 10.12 9.480 10.08 40,680 +0.32(+3.28%)
Nov 13, 2015 10.08 10.52 9.600 9.760 72,404 -0.48(-4.69%)
Nov 12, 2015 9.680 11.00 9.640 10.24 164,392 +0.36(+3.64%)
Nov 11, 2015 9.840 10.16 9.400 9.880 93,997 -0.04(-0.40%)
Nov 10, 2015 11.04 11.16 9.840 9.920 177,074 -1.44(-12.68%)
Nov 09, 2015 12.04 12.16 10.80 11.36 184,479 -0.68(-5.65%)
Nov 06, 2015 11.64 12.16 11.16 12.04 412,728 -0.32(-2.59%)
Nov 05, 2015 14.16 15.20 11.84 12.36 3,117,329 +0.72(+6.19%)
Nov 04, 2015 8.400 13.60 8.280 11.64 3,032,694 +3.20(+37.91%)
Nov 03, 2015 8.000 8.840 7.800 8.440 166,410 +0.68(+8.76%)
Nov 02, 2015 7.320 7.800 7.200 7.760 66,807 +0.36(+4.86%)
Oct 30, 2015 7.880 7.880 7.320 7.400 18,647 -0.16(-2.12%)
Oct 29, 2015 7.600 8.280 7.040 7.560 176,958 +0.08(+1.07%)
Oct 28, 2015 7.360 7.600 7.280 7.480 20,687 +0.08(+1.08%)
Oct 27, 2015 7.520 7.600 7.320 7.400 25,777 -0.20(-2.63%)
Oct 26, 2015 7.800 7.800 7.480 7.600 10,522 -0.08(-1.04%)
Oct 23, 2015 7.920 7.960 7.520 7.680 12,435 -0.08(-1.03%)
Oct 22, 2015 7.720 7.760 7.440 7.760 18,394 +0.08(+1.04%)
Oct 21, 2015 7.840 8.000 7.600 7.680 11,242 -0.08(-1.03%)
Oct 20, 2015 8.160 8.360 7.600 7.760 19,530 -0.28(-3.53%)
Oct 19, 2015 8.160 8.520 7.920 8.044 29,842 -0.12(-1.42%)
Oct 16, 2015 8.200 8.280 8.040 8.160 13,881 -0.04(-0.49%)
Oct 15, 2015 7.920 8.240 7.880 8.200 28,429 +0.23(+2.91%)
Oct 14, 2015 7.960 8.036 7.840 7.968 5,222 +0.01(+0.10%)
Oct 13, 2015 7.880 8.200 7.800 7.960 12,106 -0.10(-1.24%)
Oct 12, 2015 8.200 8.358 7.880 8.060 16,859 -0.02(-0.25%)
Oct 09, 2015 7.760 8.200 7.680 8.080 22,393 +0.20(+2.54%)
Oct 08, 2015 7.880 7.991 7.520 7.880 17,875 -0.12(-1.50%)
Oct 07, 2015 7.760 8.000 7.400 8.000 41,381 +0.12(+1.52%)
Oct 06, 2015 7.920 8.360 7.640 7.880 22,439 -0.12(-1.50%)
Oct 05, 2015 8.360 8.360 7.720 8.000 26,623 -0.28(-3.38%)
Oct 02, 2015 7.680 8.680 7.680 8.280 69,635 +0.20(+2.48%)
Oct 01, 2015 8.000 8.360 7.280 8.080 87,130 +0.96(+13.48%)
Sep 30, 2015 7.240 7.440 7.040 7.120 15,715 -0.04(-0.56%)
Sep 29, 2015 7.720 7.720 6.880 7.160 47,333 -0.40(-5.29%)
Sep 28, 2015 8.280 8.280 7.520 7.560 39,503 -0.76(-9.13%)
Sep 25, 2015 8.960 8.960 8.240 8.320 32,894 -0.36(-4.15%)
Sep 24, 2015 9.000 9.120 8.560 8.680 34,054 -0.36(-3.98%)
Sep 23, 2015 9.160 9.240 9.040 9.040 16,315 -0.12(-1.31%)
Sep 22, 2015 9.360 9.520 9.120 9.160 25,767 -0.28(-2.97%)
Sep 21, 2015 10.20 10.32 9.400 9.440 36,958 -0.40(-4.07%)
Sep 18, 2015 9.360 10.24 9.320 9.840 102,904 +0.48(+5.13%)
Sep 17, 2015 9.240 9.720 9.240 9.360 43,727 +0.24(+2.63%)
Sep 16, 2015 9.360 9.520 9.080 9.120 18,324 -0.04(-0.44%)
Sep 15, 2015 9.360 9.548 9.160 9.160 20,852 -0.32(-3.38%)
Sep 14, 2015 9.360 9.520 9.200 9.480 16,562 +0.08(+0.85%)
Sep 11, 2015 9.320 9.840 9.000 9.400 93,900 +0.08(+0.86%)
Sep 10, 2015 9.160 9.440 8.920 9.320 32,542 +0.20(+2.19%)
Sep 09, 2015 10.00 10.00 9.040 9.120 28,282 -0.60(-6.17%)
Sep 08, 2015 9.480 9.840 9.360 9.720 29,911 +0.28(+2.97%)
Sep 04, 2015 9.120 9.440 9.440 9.440 14,250 +0.12(+1.29%)
Sep 03, 2015 9.440 9.755 9.240 9.320 24,106 -0.04(-0.43%)
Sep 02, 2015 9.200 9.800 9.200 9.360 21,011 +0.08(+0.87%)
Sep 01, 2015 9.200 10.16 8.840 9.280 50,659 -0.08(-0.86%)
Aug 31, 2015 9.320 9.800 9.240 9.360 42,467 +0.16(+1.74%)
Aug 28, 2015 8.760 9.200 8.600 9.200 73,745 +0.64(+7.48%)
Aug 27, 2015 8.600 8.880 8.240 8.560 57,294 +0.32(+3.88%)
Aug 26, 2015 8.280 8.440 8.040 8.240 72,890 -0.04(-0.48%)
Aug 25, 2015 8.880 9.220 8.280 8.280 32,142 -0.20(-2.36%)
Aug 24, 2015 8.800 9.480 8.000 8.480 50,304 -1.00(-10.54%)
Aug 21, 2015 10.44 10.44 8.920 9.480 49,810 -0.80(-7.78%)
Aug 20, 2015 10.64 10.80 10.00 10.28 55,416 -0.48(-4.46%)
Aug 19, 2015 10.80 11.04 10.60 10.76 22,510 -0.08(-0.74%)
Aug 18, 2015 10.92 11.20 10.72 10.84 25,056 +0.00(+0.00%)
Aug 17, 2015 11.00 11.20 10.52 10.84 33,521 +0.20(+1.88%)
Aug 14, 2015 10.76 11.16 10.60 10.64 34,982 -0.28(-2.57%)
Aug 13, 2015 11.52 11.52 10.92 10.92 40,080 -0.52(-4.55%)
Aug 12, 2015 11.44 11.52 11.20 11.44 38,373 +0.00(+0.00%)
Aug 11, 2015 11.56 11.72 11.40 11.44 36,231 -0.16(-1.38%)
Aug 10, 2015 11.80 12.30 11.44 11.60 72,971 -0.44(-3.65%)
Aug 07, 2015 12.36 12.36 11.56 12.04 73,308 -0.12(-0.99%)
Aug 06, 2015 13.44 13.48 11.92 12.16 451,476 +0.96(+8.57%)
Aug 05, 2015 11.76 12.00 11.20 11.20 43,776 -0.68(-5.72%)
Aug 04, 2015 11.72 12.27 11.44 11.88 33,742 +0.16(+1.37%)
Aug 03, 2015 12.80 12.96 11.56 11.72 72,056 -0.92(-7.28%)
Jul 31, 2015 12.76 13.03 12.48 12.64 33,836 -0.12(-0.94%)
Jul 30, 2015 13.00 13.04 12.40 12.76 34,201 -0.28(-2.15%)
Jul 29, 2015 13.52 13.76 13.00 13.04 48,940 -0.64(-4.68%)
Jul 28, 2015 13.16 13.72 12.80 13.68 54,619 +0.36(+2.70%)
Jul 27, 2015 12.88 14.24 12.60 13.32 134,722 -0.12(-0.89%)
Jul 24, 2015 13.68 14.28 13.00 13.44 250,334 -0.24(-1.75%)
Jul 23, 2015 14.44 14.89 13.08 13.68 160,518 -0.84(-5.79%)
Jul 22, 2015 13.60 15.08 13.56 14.52 258,485 +0.48(+3.42%)
Jul 21, 2015 14.56 14.56 13.36 14.04 338,779 -0.80(-5.39%)
Jul 20, 2015 15.36 16.40 14.12 14.84 1,719,000 +0.72(+5.10%)
Jul 17, 2015 11.72 14.56 11.60 14.12 500,009 +2.32(+19.66%)
Jul 16, 2015 11.48 12.00 11.48 11.80 28,740 +0.28(+2.43%)
Jul 15, 2015 11.80 11.92 11.36 11.52 33,960 -0.36(-3.03%)
Jul 14, 2015 12.56 12.60 11.80 11.88 75,632 -0.24(-1.98%)
Jul 13, 2015 11.72 12.68 11.53 12.12 137,014 +0.40(+3.41%)
Jul 10, 2015 10.48 12.60 10.36 11.72 343,527 +1.32(+12.69%)
Jul 09, 2015 10.68 11.00 10.40 10.40 59,760 -0.16(-1.52%)
Jul 08, 2015 11.04 11.16 10.56 10.56 72,336 -0.92(-8.01%)
Jul 07, 2015 12.08 12.40 11.24 11.48 69,835 -0.68(-5.59%)
Jul 06, 2015 12.32 12.63 12.04 12.16 30,154 -0.32(-2.56%)
Jul 02, 2015 13.04 12.48 12.48 12.48 36,350 -0.16(-1.27%)
Jul 01, 2015 12.52 13.15 12.52 12.64 64,666 +0.48(+3.95%)
Jun 30, 2015 12.84 12.84 12.00 12.16 65,666 -0.24(-1.94%)
Jun 29, 2015 12.52 13.12 12.40 12.40 57,281 -0.48(-3.73%)
Jun 26, 2015 14.12 14.32 12.40 12.88 100,822 -1.20(-8.52%)
Jun 25, 2015 14.08 14.44 14.04 14.08 20,857 -0.20(-1.40%)
Jun 24, 2015 14.12 14.48 14.00 14.28 32,686 +0.24(+1.71%)
Jun 23, 2015 14.76 14.84 14.04 14.04 98,102 -0.68(-4.62%)
Jun 22, 2015 15.32 15.56 14.64 14.72 77,352 -0.40(-2.65%)
Jun 19, 2015 15.52 15.56 15.00 15.12 43,182 -0.28(-1.82%)
Jun 18, 2015 15.64 15.64 15.40 15.40 36,441 -0.12(-0.77%)
Jun 17, 2015 15.68 15.88 15.44 15.52 35,007 -0.16(-1.02%)
Jun 16, 2015 15.76 16.08 15.52 15.68 32,892 -0.12(-0.76%)
Jun 15, 2015 15.92 16.11 15.68 15.80 16,629 -0.20(-1.25%)
Jun 12, 2015 15.92 16.16 15.92 16.00 33,444 +0.24(+1.52%)
Jun 11, 2015 16.08 16.36 15.64 15.76 26,961 -0.36(-2.23%)
Jun 10, 2015 16.44 16.48 16.08 16.12 49,220 +0.20(+1.26%)
Jun 09, 2015 15.68 16.56 15.32 15.92 92,750 +0.24(+1.53%)
Jun 08, 2015 15.72 15.96 15.64 15.68 34,293 -0.16(-1.01%)
Jun 05, 2015 15.68 16.10 15.68 15.84 37,549 -0.08(-0.50%)
Jun 04, 2015 16.08 16.48 15.64 15.92 73,465 -0.32(-1.97%)
Jun 03, 2015 15.72 16.68 15.72 16.24 96,454 +0.40(+2.53%)
Jun 02, 2015 15.60 16.11 15.40 15.84 64,893 +0.12(+0.76%)
Jun 01, 2015 16.40 16.51 15.68 15.72 74,077 -0.52(-3.20%)
May 29, 2015 16.92 17.32 16.24 16.24 261,499 -1.56(-8.76%)
May 28, 2015 15.80 17.92 15.20 17.80 760,019 +2.00(+12.66%)
May 27, 2015 15.96 16.16 15.64 15.80 88,768 -0.08(-0.50%)
May 26, 2015 16.52 16.92 15.72 15.88 129,490 -0.68(-4.11%)
May 22, 2015 16.48 16.56 16.56 16.56 73,600 +0.04(+0.24%)
May 21, 2015 17.00 17.04 16.40 16.52 73,259 -0.56(-3.28%)
May 20, 2015 16.36 17.56 16.20 17.08 160,442 +0.60(+3.64%)
May 19, 2015 16.72 16.76 16.20 16.48 80,435 -0.20(-1.20%)
May 18, 2015 17.44 17.51 16.60 16.68 137,827 -0.76(-4.36%)
May 15, 2015 17.80 17.80 17.20 17.44 77,198 -0.28(-1.58%)
May 14, 2015 17.84 18.32 17.44 17.72 96,033 -0.12(-0.67%)
May 13, 2015 17.92 18.56 17.60 17.84 196,941 +0.12(+0.68%)
May 12, 2015 17.48 18.20 17.40 17.72 112,212 -0.08(-0.45%)
May 11, 2015 17.36 19.20 17.36 17.80 491,670 +0.44(+2.53%)
May 08, 2015 17.28 17.40 17.04 17.36 67,660 +0.28(+1.64%)
May 07, 2015 17.40 17.80 17.00 17.08 109,077 -0.44(-2.51%)
May 06, 2015 18.32 18.60 17.00 17.52 222,621 -0.32(-1.79%)
May 05, 2015 18.80 20.20 17.80 17.84 406,774 -0.72(-3.88%)
May 04, 2015 18.08 18.92 17.40 18.56 402,411 +0.88(+4.98%)
May 01, 2015 17.68 18.24 17.20 17.68 155,763 +0.00(+0.00%)
Apr 30, 2015 17.20 18.00 17.00 17.68 169,627 +0.32(+1.84%)
Apr 29, 2015 17.60 17.88 17.24 17.36 86,855 -0.28(-1.59%)
Apr 28, 2015 17.68 17.96 17.20 17.64 135,498 -0.08(-0.45%)
Apr 27, 2015 18.40 18.80 17.68 17.72 191,787 -1.08(-5.74%)
Apr 24, 2015 19.24 19.84 18.72 18.80 253,705 -0.52(-2.69%)
Apr 23, 2015 19.96 20.24 18.88 19.32 317,214 -0.20(-1.02%)
Apr 22, 2015 18.92 20.80 18.60 19.52 554,873 -0.20(-1.01%)
Apr 21, 2015 20.16 20.60 19.08 19.72 531,899 -1.04(-5.01%)
Apr 20, 2015 21.72 24.00 20.27 20.76 3,728,553 +3.84(+22.70%)
Apr 17, 2015 16.72 16.92 16.44 16.92 90,816 -0.08(-0.47%)
Apr 16, 2015 17.40 17.80 16.84 17.00 113,458 -0.52(-2.97%)
Apr 15, 2015 17.68 18.00 16.92 17.52 226,049 +0.44(+2.58%)
Apr 14, 2015 16.96 17.28 16.48 17.08 272,460 +0.92(+5.69%)
Apr 13, 2015 17.76 17.76 16.08 16.16 287,266 -1.20(-6.91%)
Apr 10, 2015 18.08 18.40 17.16 17.36 193,941 -0.64(-3.56%)
Apr 09, 2015 17.68 18.80 17.56 18.00 488,171 +0.36(+2.04%)
Apr 08, 2015 17.52 18.04 17.08 17.64 300,678 +0.04(+0.23%)
Apr 07, 2015 17.76 18.24 17.20 17.60 259,932 -0.16(-0.90%)
Apr 06, 2015 19.20 19.52 17.28 17.76 444,409 -1.04(-5.53%)
Apr 02, 2015 19.72 18.80 18.80 18.80 582,375 -1.56(-7.66%)
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.