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

Aradigm Corp (NQ: ARDM )

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 (%)
Oct 31, 2017 4.160 4.220 4.100 4.170 53,572 -0.03(-0.71%)
Oct 30, 2017 4.220 4.260 3.980 4.200 57,392 -0.08(-1.87%)
Oct 27, 2017 4.170 4.400 3.950 4.280 155,962 -0.02(-0.47%)
Oct 26, 2017 3.990 4.440 3.950 4.300 185,543 +0.28(+6.97%)
Oct 25, 2017 4.170 4.204 3.840 4.020 345,700 -0.25(-5.85%)
Oct 24, 2017 4.510 4.600 4.215 4.270 190,371 -0.27(-5.95%)
Oct 23, 2017 4.850 4.980 4.420 4.540 221,597 -0.39(-7.91%)
Oct 20, 2017 5.180 5.279 4.895 4.930 179,230 -0.34(-6.45%)
Oct 19, 2017 5.250 5.520 5.110 5.270 192,259 -0.18(-3.30%)
Oct 18, 2017 5.190 5.680 5.156 5.450 341,180 +0.30(+5.83%)
Oct 17, 2017 4.740 5.290 4.700 5.150 252,524 +0.34(+7.07%)
Oct 16, 2017 5.000 5.260 4.700 4.810 335,461 -0.30(-5.87%)
Oct 13, 2017 4.690 5.300 4.480 5.110 478,375 +0.42(+8.96%)
Oct 12, 2017 4.440 4.910 4.300 4.690 343,347 +0.13(+2.85%)
Oct 11, 2017 4.420 4.990 4.400 4.560 404,734 +0.17(+3.87%)
Oct 10, 2017 3.720 4.430 3.720 4.390 518,368 +0.69(+18.65%)
Oct 09, 2017 3.730 3.761 3.610 3.700 83,767 +0.02(+0.54%)
Oct 06, 2017 3.770 3.810 3.550 3.680 162,578 -0.13(-3.41%)
Oct 05, 2017 3.880 3.940 3.521 3.810 366,570 -0.07(-1.80%)
Oct 04, 2017 4.040 4.140 3.853 3.880 224,135 -0.15(-3.72%)
Oct 03, 2017 4.010 4.030 3.600 4.030 388,470 -0.07(-1.71%)
Oct 02, 2017 4.050 4.190 3.670 4.100 552,953 -0.10(-2.38%)
Sep 29, 2017 3.890 4.740 3.880 4.200 1,249,651 +0.32(+8.25%)
Sep 28, 2017 3.270 3.970 3.160 3.880 681,856 +0.67(+20.87%)
Sep 27, 2017 3.150 3.440 3.150 3.210 546,110 -0.39(-10.83%)
Sep 26, 2017 3.350 4.200 3.060 3.600 2,044,064 +0.24(+7.14%)
Sep 25, 2017 3.430 2.900 3.360 5,510,782 +0.83(+32.81%)
Sep 22, 2017 2.040 3.270 2.040 2.530 6,169,334 +0.57(+29.08%)
Sep 21, 2017 1.500 2.200 1.500 1.960 885,546 +0.46(+30.67%)
Sep 20, 2017 1.430 1.530 1.370 1.500 37,647 +0.10(+7.14%)
Sep 19, 2017 1.410 1.490 1.350 1.400 46,896 -0.03(-2.10%)
Sep 18, 2017 1.470 1.470 1.350 1.430 98,620 +0.00(+0.00%)
Sep 15, 2017 1.390 1.500 1.390 1.430 60,723 +0.05(+3.62%)
Sep 14, 2017 1.342 1.390 1.337 1.380 24,024 +0.03(+2.22%)
Sep 13, 2017 1.340 1.352 1.330 1.350 9,471 +0.00(+0.00%)
Sep 12, 2017 1.350 1.360 1.330 1.350 12,033 +0.00(+0.00%)
Sep 11, 2017 1.340 1.350 1.280 1.350 21,516 +0.05(+3.85%)
Sep 08, 2017 1.346 1.390 1.300 1.300 33,691 -0.03(-2.26%)
Sep 07, 2017 1.330 1.380 1.310 1.330 47,557 +0.00(+0.00%)
Sep 06, 2017 1.320 1.379 1.294 1.330 62,613 -0.02(-1.48%)
Sep 05, 2017 1.330 1.400 1.280 1.350 65,884 -0.03(-2.17%)
Sep 01, 2017 1.390 1.280 1.380 27,366 +0.04(+2.99%)
Aug 31, 2017 1.367 1.390 1.300 1.340 5,601 -0.04(-2.90%)
Aug 30, 2017 1.310 1.383 1.290 1.380 15,192 +0.09(+6.98%)
Aug 29, 2017 1.350 1.389 1.290 1.290 27,502 -0.06(-4.44%)
Aug 28, 2017 1.280 1.430 1.280 1.350 36,000 +0.10(+8.00%)
Aug 25, 2017 1.210 1.280 1.190 1.250 15,828 +0.06(+5.04%)
Aug 24, 2017 1.216 1.326 1.190 1.190 18,637 -0.04(-3.25%)
Aug 23, 2017 1.249 1.280 1.200 1.230 38,834 -0.03(-2.37%)
Aug 22, 2017 1.320 1.320 1.250 1.260 36,158 -0.01(-0.80%)
Aug 21, 2017 1.340 1.340 1.270 1.270 9,995 -0.06(-4.51%)
Aug 18, 2017 1.280 1.350 1.260 1.330 16,730 +0.05(+3.91%)
Aug 17, 2017 1.300 1.367 1.278 1.280 12,130 -0.02(-1.53%)
Aug 16, 2017 1.330 1.482 1.291 1.300 26,205 -0.00(-0.01%)
Aug 15, 2017 1.450 1.500 1.300 1.300 29,027 -0.12(-8.45%)
Aug 14, 2017 1.400 1.420 1.340 1.420 33,766 +0.05(+3.65%)
Aug 11, 2017 1.420 1.480 1.310 1.370 162,895 +0.06(+4.58%)
Aug 10, 2017 1.420 1.420 1.200 1.310 55,510 -0.06(-4.38%)
Aug 09, 2017 1.470 1.470 1.360 1.370 25,479 -0.12(-8.05%)
Aug 08, 2017 1.450 1.562 1.400 1.490 43,010 +0.07(+4.93%)
Aug 07, 2017 1.150 1.531 1.150 1.420 169,876 +0.29(+25.66%)
Aug 04, 2017 1.130 1.230 1.100 1.130 87,036 +0.00(+0.00%)
Aug 03, 2017 1.260 1.340 1.130 1.130 21,841 -0.12(-9.60%)
Aug 02, 2017 1.390 1.390 1.250 1.250 15,264 -0.08(-6.02%)
Aug 01, 2017 1.440 1.440 1.300 1.330 10,564 -0.08(-5.67%)
Jul 31, 2017 1.400 1.470 1.400 1.410 15,104 +0.01(+0.69%)
Jul 28, 2017 1.381 1.420 1.370 1.400 19,526 +0.03(+2.22%)
Jul 27, 2017 1.350 1.465 1.350 1.370 21,425 +0.02(+1.49%)
Jul 26, 2017 1.320 1.378 1.280 1.350 7,163 +0.08(+6.29%)
Jul 25, 2017 1.390 1.390 1.270 1.270 13,599 -0.12(-8.63%)
Jul 24, 2017 1.420 1.430 1.370 1.390 19,229 -0.04(-2.80%)
Jul 21, 2017 1.470 1.470 1.390 1.430 25,213 -0.02(-1.38%)
Jul 20, 2017 1.500 1.330 1.450 71,958 +0.11(+8.21%)
Jul 19, 2017 1.310 1.390 1.230 1.340 20,924 +0.03(+2.29%)
Jul 18, 2017 1.370 1.392 1.300 1.310 31,847 -0.11(-7.75%)
Jul 17, 2017 1.360 1.690 1.300 1.420 84,592 +0.06(+4.41%)
Jul 14, 2017 1.240 1.380 1.220 1.360 38,703 +0.11(+8.80%)
Jul 13, 2017 1.270 1.270 1.250 1.250 594 -0.02(-1.57%)
Jul 12, 2017 1.300 1.330 1.270 1.270 1,355 -0.04(-3.05%)
Jul 11, 2017 1.270 1.420 1.270 1.310 15,234 +0.06(+4.80%)
Jul 10, 2017 1.400 1.400 1.250 1.250 124,961 -0.06(-4.58%)
Jul 07, 2017 1.330 1.410 1.284 1.310 50,742 +0.04(+3.15%)
Jul 06, 2017 1.280 1.280 1.270 1.270 11,646 -0.03(-2.31%)
Jul 05, 2017 1.360 1.370 1.300 1.300 12,475 -0.04(-2.99%)
Jul 03, 2017 1.330 1.350 1.320 1.340 1,215 +0.03(+2.29%)
Jun 30, 2017 1.377 1.389 1.300 1.310 11,305 -0.07(-4.81%)
Jun 29, 2017 1.400 1.420 1.376 1.376 17,081 -0.08(-5.74%)
Jun 28, 2017 1.340 1.490 1.340 1.460 28,615 +0.12(+8.96%)
Jun 27, 2017 1.270 1.500 1.270 1.340 44,719 +0.02(+1.51%)
Jun 26, 2017 1.430 1.500 1.310 1.320 65,225 -0.12(-8.33%)
Jun 23, 2017 1.507 1.570 1.400 1.440 25,812 -0.07(-4.64%)
Jun 22, 2017 1.580 1.580 1.510 1.510 1,317 -0.03(-1.95%)
Jun 21, 2017 1.599 1.599 1.500 1.540 22,413 +0.02(+1.32%)
Jun 20, 2017 1.540 1.550 1.460 1.520 12,440 +0.01(+0.66%)
Jun 19, 2017 1.540 1.577 1.420 1.510 22,182 -0.01(-0.66%)
Jun 16, 2017 1.490 1.550 1.430 1.520 7,123 +0.02(+1.33%)
Jun 15, 2017 1.480 1.500 1.440 1.500 9,016 +0.05(+3.45%)
Jun 14, 2017 1.520 1.520 1.420 1.450 4,115 -0.04(-2.68%)
Jun 13, 2017 1.450 1.490 1.450 1.490 25,796 +0.04(+2.76%)
Jun 12, 2017 1.470 1.499 1.450 1.450 16,368 +0.04(+2.84%)
Jun 09, 2017 1.450 1.512 1.400 1.410 29,079 -0.01(-0.70%)
Jun 08, 2017 1.460 1.486 1.410 1.420 21,156 +0.02(+1.43%)
Jun 07, 2017 1.420 1.460 1.400 1.400 48,685 -0.05(-3.45%)
Jun 06, 2017 1.530 1.530 1.370 1.450 26,095 -0.03(-2.03%)
Jun 05, 2017 1.480 1.628 1.410 1.480 59,322 +0.00(+0.19%)
Jun 02, 2017 1.410 1.600 1.340 1.477 111,609 +0.09(+6.27%)
Jun 01, 2017 1.420 1.650 1.331 1.390 115,657 -0.03(-2.02%)
May 31, 2017 1.313 1.419 1.313 1.419 74,183 +0.05(+3.55%)
May 30, 2017 1.450 1.450 1.342 1.370 28,666 -0.02(-1.71%)
May 26, 2017 1.350 1.440 1.250 1.394 63,701 +0.10(+8.05%)
May 25, 2017 1.350 1.350 1.250 1.290 35,566 -0.03(-2.27%)
May 24, 2017 1.270 1.450 1.210 1.320 87,539 +0.01(+0.77%)
May 23, 2017 1.370 1.370 1.262 1.310 33,321 -0.04(-2.97%)
May 22, 2017 1.300 1.350 1.220 1.350 52,600 +0.10(+8.00%)
May 19, 2017 1.200 1.339 1.150 1.250 120,444 +0.00(+0.00%)
May 18, 2017 1.000 1.480 1.000 1.250 804,116 +0.29(+29.53%)
May 17, 2017 0.7808 1.020 0.7800 0.9650 615,499 +0.17(+20.64%)
May 16, 2017 0.8100 0.8699 0.7999 0.7999 10,119 -0.10(-11.12%)
May 15, 2017 0.9000 0.9400 0.8000 0.9000 35,395 +0.00(+0.22%)
May 12, 2017 0.9600 0.9600 0.8000 0.8980 106,139 -0.00(-0.22%)
May 11, 2017 0.9890 0.9890 0.8501 0.9000 40,072 -0.04(-4.26%)
May 10, 2017 0.9900 0.9900 0.9400 0.9400 13,879 -0.05(-5.05%)
May 09, 2017 1.030 1.030 0.9500 0.9900 55,977 +0.00(+0.00%)
May 08, 2017 1.020 1.055 0.9611 0.9900 70,122 -0.07(-6.60%)
May 05, 2017 1.041 1.080 1.010 1.060 42,580 -0.02(-1.85%)
May 04, 2017 1.170 1.170 1.070 1.080 99,273 -0.10(-8.47%)
May 03, 2017 1.210 1.210 1.160 1.180 18,065 -0.01(-0.85%)
May 02, 2017 1.220 1.220 1.160 1.190 6,938 -0.05(-4.02%)
May 01, 2017 1.200 1.240 1.150 1.240 58,205 +0.07(+5.97%)
Apr 28, 2017 1.200 1.320 1.160 1.170 122,149 -0.04(-3.31%)
Apr 27, 2017 1.267 1.267 1.210 1.210 13,054 -0.08(-6.20%)
Apr 26, 2017 1.233 1.430 1.230 1.290 22,241 +0.02(+1.57%)
Apr 25, 2017 1.270 1.280 1.230 1.270 22,153 -0.02(-1.55%)
Apr 24, 2017 1.420 1.420 1.230 1.290 44,790 -0.05(-3.73%)
Apr 21, 2017 1.380 1.391 1.330 1.340 8,536 -0.05(-3.60%)
Apr 20, 2017 1.430 1.430 1.340 1.390 21,945 +0.04(+2.96%)
Apr 19, 2017 1.350 1.407 1.340 1.350 33,529 +0.00(+0.00%)
Apr 18, 2017 1.480 1.480 1.350 1.350 108,061 -0.09(-6.35%)
Apr 17, 2017 1.480 1.518 1.410 1.442 58,477 -0.07(-4.54%)
Apr 13, 2017 1.510 1.530 1.450 1.510 24,943 -0.02(-1.52%)
Apr 12, 2017 1.560 1.571 1.533 1.533 6,192 -0.03(-1.71%)
Apr 11, 2017 1.610 1.610 1.540 1.560 15,242 -0.03(-1.89%)
Apr 10, 2017 1.640 1.640 1.514 1.590 20,809 +0.00(+0.00%)
Apr 07, 2017 1.530 1.605 1.480 1.590 13,598 +0.10(+6.71%)
Apr 06, 2017 1.484 1.547 1.484 1.490 5,315 +0.04(+2.76%)
Apr 05, 2017 1.540 1.540 1.400 1.450 88,263 -0.06(-3.97%)
Apr 04, 2017 1.520 1.549 1.500 1.510 25,243 -0.01(-0.66%)
Apr 03, 2017 1.580 1.637 1.520 1.520 14,731 -0.03(-1.94%)
Mar 31, 2017 1.590 1.630 1.520 1.550 21,493 -0.08(-4.91%)
Mar 30, 2017 1.600 1.640 1.583 1.630 7,831 +0.07(+4.49%)
Mar 29, 2017 1.640 1.640 1.510 1.560 18,500 -0.09(-5.45%)
Mar 28, 2017 1.710 1.720 1.643 1.650 23,601 +0.02(+1.23%)
Mar 27, 2017 1.710 1.720 1.520 1.630 24,838 -0.08(-4.68%)
Mar 24, 2017 1.590 1.710 1.440 1.710 24,521 +0.17(+11.04%)
Mar 23, 2017 1.633 1.633 1.400 1.540 88,515 -0.08(-4.94%)
Mar 22, 2017 1.595 1.759 1.585 1.620 45,019 -0.04(-2.17%)
Mar 21, 2017 1.820 1.820 1.630 1.656 100,873 -0.11(-6.45%)
Mar 20, 2017 1.860 1.890 1.750 1.770 89,469 -0.06(-3.28%)
Mar 17, 2017 1.800 1.850 1.770 1.830 21,324 +0.02(+1.10%)
Mar 16, 2017 1.850 1.850 1.810 1.810 12,544 -0.04(-2.16%)
Mar 15, 2017 1.930 1.940 1.850 1.850 49,629 -0.10(-5.13%)
Mar 14, 2017 1.890 1.950 1.870 1.950 8,214 -0.01(-0.51%)
Mar 13, 2017 1.930 1.960 1.880 1.960 9,869 +0.08(+4.26%)
Mar 10, 2017 1.760 1.930 1.760 1.880 32,837 +0.11(+6.21%)
Mar 09, 2017 1.780 1.800 1.770 1.770 12,796 -0.03(-1.67%)
Mar 08, 2017 1.880 1.880 1.800 1.800 10,348 -0.08(-4.26%)
Mar 07, 2017 1.940 1.940 1.750 1.880 48,671 +0.00(+0.00%)
Mar 06, 2017 1.890 1.940 1.840 1.880 39,866 -0.06(-3.09%)
Mar 03, 2017 1.890 1.940 1.840 1.940 7,507 +0.04(+2.11%)
Mar 02, 2017 1.900 1.930 1.870 1.900 11,130 -0.03(-1.55%)
Mar 01, 2017 1.910 1.950 1.750 1.930 37,366 -0.02(-1.03%)
Feb 28, 2017 1.930 2.060 1.840 1.950 86,514 +0.00(+0.00%)
Feb 27, 2017 1.920 1.950 1.810 1.950 81,911 +0.04(+2.09%)
Feb 24, 2017 1.950 1.990 1.870 1.910 41,082 -0.04(-2.05%)
Feb 23, 2017 2.030 2.030 1.911 1.950 18,415 -0.04(-2.01%)
Feb 22, 2017 1.984 2.030 1.950 1.990 46,464 -0.05(-2.45%)
Feb 21, 2017 2.030 2.040 1.960 2.040 46,412 +0.06(+3.03%)
Feb 17, 2017 1.980 1.980 1.980 0 -0.01(-0.50%)
Feb 16, 2017 2.010 2.035 1.950 1.990 26,567 -0.06(-2.93%)
Feb 15, 2017 2.040 2.100 2.000 2.050 30,149 -0.03(-1.44%)
Feb 14, 2017 2.060 2.100 2.000 2.080 32,513 +0.02(+0.97%)
Feb 13, 2017 2.100 2.100 1.903 2.060 99,393 +0.01(+0.49%)
Feb 10, 2017 2.030 2.050 1.986 2.050 43,123 +0.00(+0.00%)
Feb 09, 2017 1.950 2.050 1.860 2.050 86,934 +0.13(+6.77%)
Feb 08, 2017 1.980 2.300 1.870 1.920 530,693 -0.06(-3.03%)
Feb 07, 2017 1.980 2.020 1.860 1.980 40,867 -0.02(-1.00%)
Feb 06, 2017 1.850 2.010 1.810 2.000 193,073 +0.08(+4.17%)
Feb 03, 2017 1.900 1.930 1.847 1.920 13,708 -0.01(-0.52%)
Feb 02, 2017 1.950 1.960 1.822 1.930 26,638 +0.02(+1.05%)
Feb 01, 2017 1.980 1.980 1.820 1.910 28,700 -0.04(-2.05%)
Jan 31, 2017 1.950 2.020 1.770 1.950 80,757 +0.04(+2.09%)
Jan 30, 2017 1.930 2.040 1.910 1.910 21,090 -0.03(-1.55%)
Jan 27, 2017 1.977 1.977 1.930 1.940 10,190 -0.05(-2.51%)
Jan 26, 2017 2.000 2.040 1.950 1.990 54,011 +0.01(+0.51%)
Jan 25, 2017 1.940 2.080 1.895 1.980 108,282 +0.09(+4.76%)
Jan 24, 2017 1.830 1.930 1.820 1.890 65,057 +0.09(+5.00%)
Jan 23, 2017 1.780 1.800 1.720 1.800 59,537 +0.06(+3.45%)
Jan 20, 2017 1.750 1.790 1.720 1.740 31,575 -0.04(-2.25%)
Jan 19, 2017 1.800 1.800 1.724 1.780 13,494 +0.00(+0.00%)
Jan 18, 2017 1.810 1.810 1.710 1.780 17,237 +0.04(+2.30%)
Jan 17, 2017 1.900 1.920 1.710 1.740 97,788 -0.16(-8.42%)
Jan 13, 2017 1.900 1.900 1.900 0 -0.01(-0.52%)
Jan 12, 2017 1.900 1.970 1.770 1.910 58,061 +0.02(+1.06%)
Jan 11, 2017 2.070 2.147 1.710 1.890 125,535 -0.16(-7.80%)
Jan 10, 2017 1.740 2.390 1.740 2.050 453,278 +0.30(+17.14%)
Jan 09, 2017 1.750 1.810 1.680 1.750 41,009 +0.00(+0.00%)
Jan 06, 2017 1.731 1.830 1.670 1.750 70,211 +0.10(+6.06%)
Jan 05, 2017 1.616 1.650 1.540 1.650 53,296 +0.07(+4.43%)
Jan 04, 2017 1.600 1.619 1.570 1.580 12,288 -0.02(-1.25%)
Jan 03, 2017 1.650 1.650 1.520 1.600 17,673 +0.00(+0.00%)
Dec 30, 2016 1.600 1.600 1.600 0 +0.01(+0.63%)
Dec 29, 2016 1.600 1.650 1.470 1.590 49,920 -0.02(-1.24%)
Dec 28, 2016 1.600 1.650 1.600 1.610 53,974 +0.00(+0.00%)
Dec 27, 2016 1.640 1.740 1.610 1.610 62,738 -0.01(-0.62%)
Dec 23, 2016 1.620 1.620 1.620 0 -0.02(-1.22%)
Dec 22, 2016 1.670 1.700 1.532 1.640 81,536 -0.04(-2.38%)
Dec 21, 2016 1.770 1.770 1.680 1.680 58,586 -0.09(-5.08%)
Dec 20, 2016 1.830 1.830 1.700 1.770 47,032 +0.01(+0.57%)
Dec 19, 2016 1.700 1.837 1.680 1.760 25,552 +0.07(+4.14%)
Dec 16, 2016 1.840 1.840 1.660 1.690 151,721 -0.13(-7.14%)
Dec 15, 2016 2.000 2.000 1.800 1.820 82,676 -0.08(-4.21%)
Dec 14, 2016 1.945 2.090 1.830 1.900 64,041 -0.05(-2.56%)
Dec 13, 2016 2.020 2.020 1.900 1.950 88,243 -0.08(-3.94%)
Dec 12, 2016 2.080 2.080 1.910 2.030 78,631 -0.07(-3.33%)
Dec 09, 2016 2.020 2.120 2.010 2.100 70,974 +0.10(+5.00%)
Dec 08, 2016 2.150 2.160 2.000 2.000 148,335 -0.18(-8.26%)
Dec 07, 2016 2.360 2.360 2.130 2.180 160,580 -0.16(-6.84%)
Dec 06, 2016 2.280 2.390 2.150 2.340 181,775 +0.06(+2.63%)
Dec 05, 2016 2.210 2.380 2.150 2.280 250,316 +0.11(+5.07%)
Dec 02, 2016 2.260 2.290 2.130 2.170 161,373 -0.12(-5.24%)
Dec 01, 2016 2.450 2.920 2.133 2.290 1,471,323 -2.95(-56.30%)
Nov 30, 2016 5.250 5.250 5.050 5.240 11,872 +0.04(+0.77%)
Nov 29, 2016 5.080 5.320 5.080 5.200 9,510 +0.17(+3.38%)
Nov 28, 2016 5.270 5.330 5.030 5.030 5,391 -0.28(-5.27%)
Nov 25, 2016 5.280 5.330 5.200 5.310 2,815 +0.10(+1.92%)
Nov 23, 2016 5.210 5.210 5.210 0 -0.02(-0.38%)
Nov 22, 2016 5.150 5.360 5.147 5.230 13,061 +0.08(+1.55%)
Nov 21, 2016 5.250 5.250 4.918 5.150 14,587 +0.09(+1.78%)
Nov 18, 2016 5.100 5.130 4.970 5.060 12,225 -0.01(-0.20%)
Nov 17, 2016 5.130 5.351 5.000 5.070 17,745 -0.08(-1.55%)
Nov 16, 2016 4.890 5.343 4.700 5.150 8,855 +0.40(+8.42%)
Nov 15, 2016 5.050 5.273 4.330 4.750 34,874 -0.29(-5.75%)
Nov 14, 2016 4.650 5.330 4.585 5.040 48,552 +0.56(+12.50%)
Nov 11, 2016 4.530 4.990 4.300 4.480 38,427 +0.11(+2.52%)
Nov 10, 2016 4.350 4.600 4.210 4.370 17,701 +0.13(+3.07%)
Nov 09, 2016 4.100 4.576 4.100 4.240 32,626 -0.25(-5.57%)
Nov 08, 2016 4.710 4.870 4.490 4.490 22,935 -0.18(-3.85%)
Nov 07, 2016 4.640 5.570 4.640 4.670 20,771 +0.07(+1.52%)
Nov 04, 2016 4.586 4.860 4.580 4.600 8,581 -0.16(-3.36%)
Nov 03, 2016 4.930 5.300 4.700 4.760 8,838 -0.20(-4.03%)
Nov 02, 2016 5.220 5.240 4.960 4.960 67,415 -0.41(-7.63%)
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.