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

Aratana Theraptcs (NQ: PETX )

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 (%)
Jan 31, 2018 4.870 4.879 4.630 4.630 266,906 -0.21(-4.34%)
Jan 30, 2018 4.870 4.870 4.850 4.840 191,502 -0.06(-1.22%)
Jan 29, 2018 4.820 4.910 4.770 4.900 179,666 +0.07(+1.45%)
Jan 26, 2018 4.830 4.880 4.760 4.830 219,236 +0.00(+0.00%)
Jan 25, 2018 4.870 4.890 4.775 4.830 176,683 +0.00(+0.00%)
Jan 24, 2018 4.970 4.990 4.760 4.830 254,237 -0.10(-2.03%)
Jan 23, 2018 4.750 4.980 4.630 4.930 635,903 +0.18(+3.79%)
Jan 22, 2018 4.750 4.840 4.700 4.750 573,013 +0.00(+0.00%)
Jan 19, 2018 4.920 4.920 4.670 4.750 775,740 -0.16(-3.26%)
Jan 18, 2018 5.020 5.059 4.880 4.910 332,184 -0.09(-1.80%)
Jan 17, 2018 5.140 5.140 4.970 5.000 530,535 -0.07(-1.38%)
Jan 16, 2018 5.250 5.260 4.900 5.070 2,342,593 -0.15(-2.87%)
Jan 12, 2018 5.220 5.220 5.220 0 -0.07(-1.32%)
Jan 11, 2018 5.250 5.379 5.250 5.290 462,029 +0.04(+0.76%)
Jan 10, 2018 5.060 5.280 5.057 5.250 330,206 +0.14(+2.74%)
Jan 09, 2018 5.050 5.110 4.940 5.110 2,425,694 +0.09(+1.79%)
Jan 08, 2018 5.200 5.200 4.810 5.020 772,822 -0.19(-3.65%)
Jan 05, 2018 5.340 5.340 5.160 5.210 207,789 -0.04(-0.76%)
Jan 04, 2018 5.330 5.330 5.050 5.250 478,318 -0.03(-0.57%)
Jan 03, 2018 5.350 5.400 5.240 5.280 276,520 -0.05(-0.94%)
Jan 02, 2018 5.260 5.350 5.220 5.330 307,215 +0.07(+1.33%)
Dec 29, 2017 5.260 5.260 5.260 0 -0.11(-2.05%)
Dec 28, 2017 5.400 5.440 4.850 5.370 416,963 -0.02(-0.37%)
Dec 27, 2017 5.400 5.500 5.330 5.390 446,670 +0.00(+0.00%)
Dec 26, 2017 5.390 5.490 5.340 5.390 257,705 -0.01(-0.19%)
Dec 22, 2017 5.350 5.520 5.320 5.400 308,472 +0.06(+1.12%)
Dec 21, 2017 5.420 5.690 5.310 5.340 493,909 -0.04(-0.74%)
Dec 20, 2017 5.560 5.680 5.310 5.380 308,764 +0.01(+0.19%)
Dec 19, 2017 5.500 5.730 5.370 5.370 547,786 -0.23(-4.11%)
Dec 18, 2017 5.100 5.610 5.100 5.600 1,197,478 -0.13(-2.27%)
Dec 15, 2017 5.590 5.820 5.560 5.730 504,821 +0.15(+2.69%)
Dec 14, 2017 5.750 5.900 5.570 5.580 288,244 -0.19(-3.29%)
Dec 13, 2017 5.770 5.890 5.670 5.770 247,020 -0.02(-0.35%)
Dec 12, 2017 5.590 5.910 5.550 5.790 354,491 +0.20(+3.58%)
Dec 11, 2017 5.620 5.700 5.550 5.590 199,909 +0.00(+0.00%)
Dec 08, 2017 5.470 5.680 5.460 5.590 299,153 +0.16(+2.95%)
Dec 07, 2017 5.280 5.480 5.230 5.430 282,134 +0.14(+2.65%)
Dec 06, 2017 5.350 5.350 5.150 5.290 445,180 -0.05(-0.94%)
Dec 05, 2017 5.320 5.450 5.210 5.340 580,598 +0.08(+1.52%)
Dec 04, 2017 5.550 5.680 5.230 5.260 706,743 -0.19(-3.49%)
Dec 01, 2017 5.860 5.919 5.447 5.450 1,693,865 -0.40(-6.84%)
Nov 30, 2017 5.990 6.140 5.830 5.850 907,727 -0.16(-2.66%)
Nov 29, 2017 6.430 6.450 5.920 6.010 2,340,003 +0.15(+2.56%)
Nov 28, 2017 6.720 6.760 5.760 5.860 2,480,919 -1.37(-18.95%)
Nov 27, 2017 7.050 7.280 7.050 7.230 266,722 +0.21(+2.99%)
Nov 24, 2017 7.130 7.200 6.970 7.020 132,390 -0.08(-1.13%)
Nov 22, 2017 6.850 7.240 6.815 7.100 233,392 +0.25(+3.65%)
Nov 21, 2017 6.810 6.890 6.630 6.850 353,248 +0.05(+0.74%)
Nov 20, 2017 7.180 7.180 6.760 6.800 400,752 -0.39(-5.42%)
Nov 17, 2017 6.980 7.250 6.980 7.190 650,255 +0.25(+3.60%)
Nov 16, 2017 6.880 7.040 6.860 6.940 273,332 +0.08(+1.17%)
Nov 15, 2017 6.910 7.040 6.820 6.860 292,605 -0.14(-2.00%)
Nov 14, 2017 6.980 7.040 6.720 7.000 289,560 -0.03(-0.43%)
Nov 13, 2017 7.040 7.140 6.860 7.030 214,713 -0.02(-0.28%)
Nov 10, 2017 6.900 7.100 6.825 7.050 420,428 +0.15(+2.17%)
Nov 09, 2017 6.760 6.950 6.715 6.900 241,380 +0.07(+1.02%)
Nov 08, 2017 6.860 6.880 6.620 6.830 323,654 -0.07(-1.01%)
Nov 07, 2017 7.020 7.137 6.656 6.900 397,382 -0.09(-1.29%)
Nov 06, 2017 6.540 6.990 6.370 6.990 730,553 +0.45(+6.88%)
Nov 03, 2017 5.520 6.640 5.460 6.540 1,050,273 +1.08(+19.78%)
Nov 02, 2017 5.670 5.760 5.440 5.460 411,824 -0.18(-3.19%)
Nov 01, 2017 5.770 5.780 5.600 5.640 184,666 -0.09(-1.57%)
Oct 31, 2017 5.870 6.070 5.700 5.730 297,494 -0.08(-1.38%)
Oct 30, 2017 5.700 5.875 5.590 5.810 341,081 +0.10(+1.75%)
Oct 27, 2017 5.750 5.830 5.640 5.710 234,984 -0.05(-0.87%)
Oct 26, 2017 5.980 6.050 5.640 5.760 388,858 -0.23(-3.84%)
Oct 25, 2017 6.090 6.130 5.930 5.990 202,863 -0.07(-1.16%)
Oct 24, 2017 6.180 6.190 6.031 6.060 197,511 -0.12(-1.94%)
Oct 23, 2017 6.190 6.330 6.090 6.180 198,323 +0.04(+0.65%)
Oct 20, 2017 6.460 6.460 6.090 6.140 434,711 -0.24(-3.76%)
Oct 19, 2017 6.430 6.520 6.260 6.380 221,365 -0.07(-1.09%)
Oct 18, 2017 6.450 6.500 6.300 6.450 292,211 +0.03(+0.47%)
Oct 17, 2017 6.560 6.650 6.400 6.420 239,596 -0.13(-1.98%)
Oct 16, 2017 6.860 7.170 6.450 6.550 1,233,293 +0.30(+4.80%)
Oct 13, 2017 6.260 6.315 6.158 6.250 170,142 +0.00(+0.00%)
Oct 12, 2017 6.220 6.320 6.110 6.250 123,927 +0.02(+0.32%)
Oct 11, 2017 6.190 6.280 6.120 6.230 165,695 +0.03(+0.48%)
Oct 10, 2017 6.290 6.320 6.120 6.200 119,394 -0.03(-0.48%)
Oct 09, 2017 6.390 6.410 6.220 6.230 140,019 -0.14(-2.20%)
Oct 06, 2017 6.580 6.620 6.310 6.370 259,845 -0.13(-2.00%)
Oct 05, 2017 6.210 6.604 6.196 6.500 348,305 +0.31(+5.01%)
Oct 04, 2017 6.350 6.390 6.145 6.190 247,075 -0.13(-2.06%)
Oct 03, 2017 6.300 6.350 6.215 6.320 168,014 -0.02(-0.32%)
Oct 02, 2017 6.170 6.355 5.990 6.340 333,770 +0.21(+3.43%)
Sep 29, 2017 6.210 6.230 6.112 6.130 105,625 -0.06(-0.97%)
Sep 28, 2017 6.390 6.390 6.100 6.190 229,383 -0.20(-3.13%)
Sep 27, 2017 6.190 6.490 6.040 6.390 263,455 +0.19(+3.06%)
Sep 26, 2017 5.980 6.240 5.940 6.200 219,261 +0.24(+4.03%)
Sep 25, 2017 6.200 6.225 5.880 5.960 293,550 -0.25(-4.03%)
Sep 22, 2017 5.870 6.220 5.860 6.210 213,520 +0.33(+5.61%)
Sep 21, 2017 5.990 6.040 5.840 5.880 224,130 -0.12(-2.00%)
Sep 20, 2017 6.200 6.260 5.970 6.000 210,971 -0.19(-3.07%)
Sep 19, 2017 6.250 6.260 6.130 6.190 169,304 -0.04(-0.64%)
Sep 18, 2017 6.250 6.310 6.200 6.230 145,433 -0.03(-0.48%)
Sep 15, 2017 6.140 6.265 5.950 6.260 406,514 +0.13(+2.12%)
Sep 14, 2017 6.050 6.130 5.980 6.130 192,009 +0.07(+1.16%)
Sep 13, 2017 5.960 6.109 5.940 6.060 157,323 +0.11(+1.85%)
Sep 12, 2017 6.030 6.100 5.910 5.950 149,542 -0.09(-1.49%)
Sep 11, 2017 5.920 6.045 5.840 6.040 162,170 +0.21(+3.60%)
Sep 08, 2017 6.130 6.170 5.800 5.830 380,414 -0.30(-4.89%)
Sep 07, 2017 6.050 6.170 6.010 6.130 170,514 +0.08(+1.32%)
Sep 06, 2017 5.790 6.140 5.790 6.050 359,462 +0.31(+5.40%)
Sep 05, 2017 5.710 5.880 5.640 5.740 185,121 +0.02(+0.35%)
Sep 01, 2017 5.750 5.750 5.630 5.720 139,436 +0.01(+0.18%)
Aug 31, 2017 5.450 5.750 5.450 5.710 213,040 +0.23(+4.20%)
Aug 30, 2017 5.420 5.549 5.390 5.480 192,968 +0.07(+1.29%)
Aug 29, 2017 5.390 5.440 5.300 5.410 164,457 +0.00(+0.00%)
Aug 28, 2017 5.340 5.475 5.330 5.410 255,067 +0.09(+1.69%)
Aug 25, 2017 5.420 5.270 5.320 394,018 -0.05(-0.93%)
Aug 24, 2017 5.440 5.540 5.350 5.370 290,816 -0.05(-0.92%)
Aug 23, 2017 5.360 5.540 5.270 5.420 293,950 +0.06(+1.12%)
Aug 22, 2017 5.430 5.450 5.180 5.360 645,008 -0.03(-0.56%)
Aug 21, 2017 5.500 5.580 5.235 5.390 346,890 -0.12(-2.18%)
Aug 18, 2017 5.430 5.570 5.390 5.510 245,176 +0.04(+0.73%)
Aug 17, 2017 5.520 5.610 5.430 5.470 256,867 -0.05(-0.91%)
Aug 16, 2017 5.540 5.630 5.450 5.520 198,424 +0.01(+0.18%)
Aug 15, 2017 5.600 5.620 5.360 5.510 279,193 -0.07(-1.25%)
Aug 14, 2017 5.760 5.840 5.550 5.580 471,687 -0.16(-2.79%)
Aug 11, 2017 5.880 5.986 5.630 5.740 456,210 -0.14(-2.38%)
Aug 10, 2017 6.060 6.125 5.870 5.880 267,203 -0.19(-3.13%)
Aug 09, 2017 6.060 6.140 5.965 6.070 306,681 +0.00(+0.00%)
Aug 08, 2017 6.260 6.261 6.030 6.070 384,107 -0.19(-3.04%)
Aug 07, 2017 6.500 6.550 6.216 6.260 443,081 -0.26(-3.99%)
Aug 04, 2017 6.540 6.760 6.450 6.520 215,309 -0.01(-0.15%)
Aug 03, 2017 6.870 6.870 6.510 6.530 211,423 -0.30(-4.39%)
Aug 02, 2017 6.700 6.920 6.645 6.830 230,826 +0.14(+2.09%)
Aug 01, 2017 6.780 6.820 6.630 6.690 278,611 -0.06(-0.89%)
Jul 31, 2017 6.870 6.929 6.660 6.750 257,603 -0.12(-1.75%)
Jul 28, 2017 7.010 7.190 6.802 6.870 260,044 -0.17(-2.41%)
Jul 27, 2017 7.290 7.290 6.940 7.040 318,020 -0.24(-3.30%)
Jul 26, 2017 7.490 7.490 7.200 7.280 194,476 +0.03(+0.41%)
Jul 25, 2017 7.170 7.305 7.050 7.250 303,912 +0.12(+1.68%)
Jul 24, 2017 7.070 7.270 7.000 7.130 187,748 +0.07(+0.99%)
Jul 21, 2017 7.250 7.320 7.050 7.060 275,116 -0.13(-1.81%)
Jul 20, 2017 7.240 7.290 7.150 7.190 145,681 +0.01(+0.14%)
Jul 19, 2017 7.280 7.340 7.140 7.180 208,246 -0.07(-0.97%)
Jul 18, 2017 7.320 7.400 7.080 7.250 210,317 -0.09(-1.23%)
Jul 17, 2017 7.410 7.587 7.290 7.340 315,596 -0.08(-1.08%)
Jul 14, 2017 7.450 7.590 7.370 7.420 134,647 -0.02(-0.27%)
Jul 13, 2017 7.600 7.600 7.320 7.440 298,378 -0.16(-2.11%)
Jul 12, 2017 7.350 7.671 7.300 7.600 302,045 +0.27(+3.68%)
Jul 11, 2017 7.230 7.380 7.190 7.330 168,633 +0.05(+0.69%)
Jul 10, 2017 7.260 7.320 7.000 7.280 285,108 +0.02(+0.28%)
Jul 07, 2017 7.170 7.300 7.080 7.260 276,063 +0.11(+1.54%)
Jul 06, 2017 7.260 7.320 7.060 7.150 230,232 -0.13(-1.79%)
Jul 05, 2017 7.280 7.479 7.150 7.280 255,432 +0.00(+0.00%)
Jul 03, 2017 7.270 7.330 7.080 7.280 192,572 +0.05(+0.69%)
Jun 30, 2017 7.420 7.420 7.220 7.230 214,001 -0.18(-2.43%)
Jun 29, 2017 7.280 7.450 7.020 7.410 452,724 +0.13(+1.79%)
Jun 28, 2017 7.290 7.400 7.110 7.280 342,419 +0.04(+0.55%)
Jun 27, 2017 7.070 7.450 7.050 7.240 416,292 +0.16(+2.26%)
Jun 26, 2017 7.020 7.300 6.890 7.080 742,589 +0.08(+1.14%)
Jun 23, 2017 6.820 7.000 1,055,802 +0.02(+0.29%)
Jun 22, 2017 6.880 7.000 6.830 6.980 467,296 +0.14(+2.05%)
Jun 21, 2017 7.000 7.080 6.800 6.840 843,000 -0.11(-1.58%)
Jun 20, 2017 6.770 7.090 6.660 6.950 432,820 +0.17(+2.51%)
Jun 19, 2017 6.490 6.950 6.438 6.780 411,761 +0.35(+5.44%)
Jun 16, 2017 6.230 6.480 6.201 6.430 341,051 +0.12(+1.90%)
Jun 15, 2017 6.350 6.530 6.160 6.310 302,430 -0.11(-1.71%)
Jun 14, 2017 6.320 6.560 6.295 6.420 342,868 +0.10(+1.58%)
Jun 13, 2017 6.150 6.380 6.150 6.320 288,919 +0.19(+3.10%)
Jun 12, 2017 6.250 6.300 6.050 6.130 322,811 -0.13(-2.08%)
Jun 09, 2017 6.240 6.430 6.190 6.260 402,030 +0.06(+0.97%)
Jun 08, 2017 5.950 6.200 5.860 6.200 372,394 +0.29(+4.91%)
Jun 07, 2017 5.930 6.030 5.800 5.910 195,003 +0.00(+0.00%)
Jun 06, 2017 6.000 6.080 5.810 5.910 322,931 -0.13(-2.15%)
Jun 05, 2017 6.040 6.139 5.830 6.040 206,903 +0.01(+0.17%)
Jun 02, 2017 5.930 6.100 5.870 6.030 273,768 +0.11(+1.86%)
Jun 01, 2017 5.800 6.040 5.800 5.920 266,365 +0.16(+2.78%)
May 31, 2017 5.770 5.800 5.590 5.760 213,791 +0.06(+1.05%)
May 30, 2017 5.910 5.930 5.585 5.700 332,316 -0.20(-3.39%)
May 26, 2017 5.900 5.990 5.760 5.900 176,365 -0.02(-0.34%)
May 25, 2017 5.950 5.990 5.857 5.920 219,057 +0.02(+0.34%)
May 24, 2017 5.920 6.070 5.850 5.900 194,802 +0.01(+0.17%)
May 23, 2017 5.900 5.950 5.820 5.890 242,531 +0.02(+0.34%)
May 22, 2017 6.000 6.040 5.805 5.870 297,111 -0.13(-2.17%)
May 19, 2017 5.880 6.130 5.820 6.000 449,780 +0.20(+3.45%)
May 18, 2017 5.930 6.100 5.780 5.800 710,234 -0.15(-2.52%)
May 17, 2017 6.150 6.300 5.940 5.950 461,674 -0.31(-4.95%)
May 16, 2017 6.260 6.334 6.110 6.260 348,356 +0.04(+0.64%)
May 15, 2017 6.430 6.520 6.200 6.220 301,520 -0.19(-2.96%)
May 12, 2017 6.270 6.530 6.260 6.410 414,965 +0.12(+1.91%)
May 11, 2017 6.360 6.480 6.060 6.290 430,395 -0.07(-1.10%)
May 10, 2017 6.280 6.580 6.120 6.360 502,606 -0.06(-0.93%)
May 09, 2017 6.500 6.750 6.060 6.420 633,629 -0.09(-1.38%)
May 08, 2017 6.500 6.640 6.280 6.510 620,389 -0.13(-1.96%)
May 05, 2017 6.370 6.850 6.367 6.640 667,085 +0.30(+4.73%)
May 04, 2017 5.900 6.400 5.700 6.340 528,639 +0.12(+1.93%)
May 03, 2017 6.350 6.370 6.139 6.220 207,247 -0.13(-2.05%)
May 02, 2017 6.260 6.500 6.220 6.350 311,567 +0.08(+1.28%)
May 01, 2017 6.210 6.318 6.035 6.270 221,070 +0.07(+1.13%)
Apr 28, 2017 6.300 6.370 6.177 6.200 211,987 -0.10(-1.59%)
Apr 27, 2017 6.400 6.500 6.175 6.300 386,885 -0.10(-1.56%)
Apr 26, 2017 6.200 6.600 6.120 6.400 675,926 +0.36(+5.96%)
Apr 25, 2017 6.140 6.270 6.020 6.040 424,994 -0.07(-1.15%)
Apr 24, 2017 6.250 6.310 6.080 6.110 388,736 -0.05(-0.81%)
Apr 21, 2017 5.870 6.300 5.870 6.160 443,921 +0.29(+4.94%)
Apr 20, 2017 5.880 5.940 5.750 5.870 297,605 +0.07(+1.21%)
Apr 19, 2017 5.660 5.980 5.620 5.800 565,288 +0.14(+2.47%)
Apr 18, 2017 5.510 5.670 5.430 5.660 274,350 +0.11(+1.98%)
Apr 17, 2017 5.590 5.700 5.470 5.550 296,558 -0.01(-0.18%)
Apr 13, 2017 5.300 5.640 5.300 5.560 399,118 +0.23(+4.32%)
Apr 12, 2017 5.350 5.410 5.260 5.330 232,288 -0.03(-0.56%)
Apr 11, 2017 5.280 5.430 5.250 5.360 240,011 +0.09(+1.71%)
Apr 10, 2017 5.400 5.640 5.270 5.270 421,160 -0.12(-2.23%)
Apr 07, 2017 5.190 5.415 5.185 5.390 325,040 +0.17(+3.26%)
Apr 06, 2017 5.170 5.240 5.020 5.220 319,459 +0.07(+1.36%)
Apr 05, 2017 5.230 5.290 5.090 5.150 325,022 -0.07(-1.34%)
Apr 04, 2017 5.180 5.310 5.170 5.220 301,338 +0.03(+0.58%)
Apr 03, 2017 5.310 5.338 5.120 5.190 270,937 -0.11(-2.08%)
Mar 31, 2017 5.300 5.400 5.210 5.300 384,238 -0.02(-0.38%)
Mar 30, 2017 5.320 5.330 5.220 5.320 342,951 +0.01(+0.19%)
Mar 29, 2017 5.170 5.380 5.100 5.310 419,717 +0.14(+2.71%)
Mar 28, 2017 5.070 5.190 5.011 5.170 391,297 +0.07(+1.37%)
Mar 27, 2017 5.000 5.170 4.970 5.100 310,169 +0.05(+0.99%)
Mar 24, 2017 5.140 5.220 4.990 5.050 509,630 -0.09(-1.75%)
Mar 23, 2017 5.250 5.295 5.130 5.140 355,897 -0.07(-1.34%)
Mar 22, 2017 5.100 5.225 4.985 5.210 396,038 +0.14(+2.76%)
Mar 21, 2017 5.330 5.350 5.070 5.070 470,487 -0.25(-4.70%)
Mar 20, 2017 5.240 5.370 5.160 5.320 350,886 +0.08(+1.53%)
Mar 17, 2017 5.350 5.350 5.130 5.240 788,894 -0.14(-2.60%)
Mar 16, 2017 5.400 5.430 5.260 5.380 737,723 -0.03(-0.55%)
Mar 15, 2017 5.400 5.630 5.310 5.410 1,346,450 +0.09(+1.69%)
Mar 14, 2017 6.390 6.410 5.220 5.320 3,355,509 -1.63(-23.45%)
Mar 13, 2017 6.820 7.050 6.820 6.950 398,965 +0.13(+1.91%)
Mar 10, 2017 6.850 6.890 6.670 6.820 296,344 +0.04(+0.59%)
Mar 09, 2017 6.530 6.890 6.530 6.780 399,004 +0.27(+4.15%)
Mar 08, 2017 6.530 6.740 6.472 6.510 299,689 +0.00(+0.00%)
Mar 07, 2017 6.600 6.670 6.500 6.510 313,280 -0.18(-2.69%)
Mar 06, 2017 6.780 7.024 6.580 6.690 589,221 -0.17(-2.48%)
Mar 03, 2017 6.900 7.100 6.750 6.860 312,439 -0.03(-0.51%)
Mar 02, 2017 6.760 7.200 6.670 6.895 568,798 +0.11(+1.70%)
Mar 01, 2017 6.730 6.840 6.650 6.780 334,921 +0.17(+2.57%)
Feb 28, 2017 6.820 6.890 6.590 6.610 334,953 -0.24(-3.50%)
Feb 27, 2017 6.550 6.900 6.520 6.850 588,319 +0.30(+4.58%)
Feb 24, 2017 6.520 6.600 6.470 6.550 263,445 -0.04(-0.61%)
Feb 23, 2017 6.540 6.590 6.410 6.590 353,721 +0.09(+1.38%)
Feb 22, 2017 6.520 6.550 6.420 6.500 318,147 -0.03(-0.46%)
Feb 21, 2017 6.570 6.600 6.310 6.530 658,650 +0.19(+3.00%)
Feb 17, 2017 6.340 6.340 6.340 0 -0.11(-1.71%)
Feb 16, 2017 6.490 6.529 6.265 6.450 409,358 -0.05(-0.77%)
Feb 15, 2017 6.550 6.550 6.360 6.500 546,576 -0.04(-0.61%)
Feb 14, 2017 6.400 6.560 6.270 6.540 481,791 +0.18(+2.83%)
Feb 13, 2017 6.650 6.720 6.270 6.360 736,461 -0.24(-3.64%)
Feb 10, 2017 6.260 6.740 6.250 6.600 984,589 +0.33(+5.26%)
Feb 09, 2017 6.350 6.465 6.160 6.270 656,112 -0.06(-0.95%)
Feb 08, 2017 6.150 6.430 6.040 6.330 1,233,320 +0.19(+3.09%)
Feb 07, 2017 6.580 6.590 6.060 6.140 2,055,443 -0.45(-6.83%)
Feb 06, 2017 7.230 7.240 6.340 6.590 3,626,085 -1.44(-17.93%)
Feb 03, 2017 7.980 8.040 7.850 8.030 245,139 +0.13(+1.65%)
Feb 02, 2017 8.000 8.044 7.850 7.900 227,783 -0.10(-1.25%)
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.