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, 2018 1.070 1.100 1.030 1.050 27,633 -0.02(-1.87%)
Oct 30, 2018 1.060 1.115 1.000 1.070 118,063 -0.05(-4.46%)
Oct 29, 2018 1.070 1.223 1.070 1.120 31,135 -0.01(-0.88%)
Oct 26, 2018 1.160 1.160 1.060 1.130 25,700 +0.02(+1.80%)
Oct 25, 2018 1.210 1.210 1.110 1.110 14,319 +0.00(+0.00%)
Oct 24, 2018 1.180 1.290 1.100 1.110 19,472 -0.07(-5.93%)
Oct 23, 2018 1.220 1.269 1.180 1.180 28,936 -0.05(-4.07%)
Oct 22, 2018 1.200 1.305 1.200 1.230 60,362 +0.07(+6.03%)
Oct 19, 2018 1.180 1.240 1.160 1.160 50,500 -0.04(-3.33%)
Oct 18, 2018 1.200 1.240 1.200 1.200 13,712 -0.02(-1.64%)
Oct 17, 2018 1.210 1.278 1.190 1.220 15,102 +0.01(+0.83%)
Oct 16, 2018 1.320 1.320 1.180 1.210 138,254 -0.10(-7.63%)
Oct 15, 2018 1.295 1.363 1.260 1.310 33,768 -0.07(-5.07%)
Oct 12, 2018 1.260 1.580 1.260 1.380 147,500 +0.13(+10.40%)
Oct 11, 2018 1.290 1.369 1.250 1.250 21,846 -0.05(-3.85%)
Oct 10, 2018 1.337 1.359 1.270 1.300 42,877 -0.08(-5.80%)
Oct 09, 2018 1.380 1.465 1.300 1.380 26,365 -0.02(-1.42%)
Oct 08, 2018 1.380 1.400 1.310 1.400 33,221 -0.00(-0.01%)
Oct 05, 2018 1.470 1.580 1.330 1.400 95,600 -0.18(-11.39%)
Oct 04, 2018 1.530 1.730 1.440 1.580 250,877 -0.15(-8.67%)
Oct 03, 2018 1.190 1.950 1.190 1.730 1,225,773 +0.55(+46.61%)
Oct 02, 2018 1.130 1.190 1.130 1.180 11,871 +0.02(+1.72%)
Oct 01, 2018 1.150 1.200 1.140 1.160 23,174 +0.02(+1.75%)
Sep 28, 2018 1.140 1.160 1.130 1.140 20,100 +0.02(+1.79%)
Sep 27, 2018 1.140 1.170 1.110 1.120 16,640 -0.05(-4.27%)
Sep 26, 2018 1.130 1.180 1.130 1.170 9,805 +0.04(+3.54%)
Sep 25, 2018 1.100 1.158 1.100 1.130 18,385 +0.03(+2.73%)
Sep 24, 2018 1.150 1.200 1.100 1.100 35,870 -0.07(-5.98%)
Sep 21, 2018 1.240 1.240 1.170 1.170 16,600 -0.05(-4.10%)
Sep 20, 2018 1.220 1.230 1.200 1.220 12,670 +0.03(+2.52%)
Sep 19, 2018 1.200 1.220 1.186 1.190 13,217 -0.02(-1.65%)
Sep 18, 2018 1.251 1.251 1.180 1.210 15,314 -0.04(-3.20%)
Sep 17, 2018 1.260 1.280 1.250 1.250 10,304 +0.00(+0.00%)
Sep 14, 2018 1.280 1.310 1.250 1.250 7,300 -0.07(-5.30%)
Sep 13, 2018 1.290 1.325 1.210 1.320 40,283 +0.02(+1.54%)
Sep 12, 2018 1.300 1.328 1.300 1.300 13,261 +0.00(+0.00%)
Sep 11, 2018 1.270 1.340 1.270 1.300 7,136 +0.00(+0.00%)
Sep 10, 2018 1.350 1.357 1.250 1.300 16,488 -0.07(-5.11%)
Sep 07, 2018 1.380 1.380 1.350 1.370 17,000 +0.00(+0.00%)
Sep 06, 2018 1.350 1.370 1.350 1.370 12,533 +0.01(+0.74%)
Sep 05, 2018 1.360 1.370 1.350 1.360 4,021 +0.00(+0.00%)
Sep 04, 2018 1.350 1.370 1.350 1.360 3,077 -0.03(-2.16%)
Aug 31, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 30, 2018 1.370 1.400 1.330 1.400 13,900 +0.00(+0.00%)
Aug 29, 2018 1.400 1.410 1.360 1.400 15,977 +0.05(+3.70%)
Aug 28, 2018 1.380 1.460 1.350 1.350 15,478 -0.11(-7.53%)
Aug 27, 2018 1.400 1.619 1.300 1.460 94,276 +0.03(+2.10%)
Aug 24, 2018 1.360 1.500 1.340 1.430 15,800 +0.02(+1.42%)
Aug 23, 2018 1.320 1.420 1.310 1.410 10,196 +0.00(+0.00%)
Aug 22, 2018 1.340 1.422 1.310 1.410 7,482 +0.11(+8.46%)
Aug 21, 2018 1.340 1.430 1.300 1.300 7,345 -0.06(-4.76%)
Aug 20, 2018 1.310 1.391 1.280 1.365 29,656 +0.06(+5.00%)
Aug 17, 2018 1.300 1.380 1.290 1.300 6,000 +0.01(+0.78%)
Aug 16, 2018 1.300 1.308 1.280 1.290 16,349 -0.04(-3.01%)
Aug 15, 2018 1.350 1.375 1.270 1.330 25,007 -0.05(-3.62%)
Aug 14, 2018 1.360 1.419 1.360 1.380 4,653 +0.00(+0.00%)
Aug 13, 2018 1.400 1.400 1.360 1.380 11,058 -0.01(-0.36%)
Aug 10, 2018 1.360 1.400 1.360 1.385 11,800 -0.01(-1.07%)
Aug 09, 2018 1.380 1.430 1.380 1.400 10,116 +0.03(+2.19%)
Aug 08, 2018 1.510 1.510 1.350 1.370 17,858 -0.07(-5.17%)
Aug 07, 2018 1.381 1.480 1.380 1.445 15,408 +0.04(+3.19%)
Aug 06, 2018 1.400 1.400 1.370 1.400 5,502 +0.03(+2.19%)
Aug 03, 2018 1.420 1.420 1.350 1.370 14,600 -0.03(-2.14%)
Aug 02, 2018 1.450 1.453 1.400 1.400 15,970 -0.05(-3.51%)
Aug 01, 2018 1.393 1.500 1.393 1.451 17,198 +0.03(+2.18%)
Jul 31, 2018 1.400 1.430 1.380 1.420 38,756 +0.07(+5.19%)
Jul 30, 2018 1.430 1.470 1.350 1.350 20,829 -0.06(-4.26%)
Jul 27, 2018 1.410 1.460 1.400 1.410 22,700 -0.05(-3.42%)
Jul 26, 2018 1.410 1.460 1.400 1.460 9,343 +0.01(+0.69%)
Jul 25, 2018 1.440 1.470 1.410 1.450 19,991 +0.00(+0.00%)
Jul 24, 2018 1.450 1.470 1.427 1.450 14,614 -0.01(-0.68%)
Jul 23, 2018 1.450 1.470 1.320 1.460 18,063 +0.00(+0.00%)
Jul 20, 2018 1.500 1.500 1.460 1.460 4,806 -0.01(-0.68%)
Jul 19, 2018 1.530 1.530 1.470 1.470 45,749 +0.01(+0.68%)
Jul 18, 2018 1.500 1.530 1.460 1.460 3,739 -0.05(-3.31%)
Jul 17, 2018 1.480 1.530 1.480 1.510 10,446 +0.02(+1.34%)
Jul 16, 2018 1.470 1.557 1.453 1.490 13,299 +0.02(+1.36%)
Jul 13, 2018 1.460 1.640 1.430 1.470 49,925 -0.03(-1.80%)
Jul 12, 2018 1.480 1.560 1.480 1.497 17,648 +0.07(+4.69%)
Jul 11, 2018 1.420 1.470 1.420 1.430 5,801 -0.03(-2.05%)
Jul 10, 2018 1.490 1.510 1.460 1.460 3,554 -0.01(-0.68%)
Jul 09, 2018 1.480 1.583 1.470 1.470 57,260 -0.01(-0.68%)
Jul 06, 2018 1.470 1.500 1.460 1.480 25,977 +0.01(+0.68%)
Jul 05, 2018 1.461 1.507 1.440 1.470 32,320 +0.01(+0.68%)
Jul 03, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Jul 02, 2018 1.436 1.450 1.370 1.430 24,782 -0.02(-1.38%)
Jun 29, 2018 1.472 1.490 1.410 1.450 51,342 +0.04(+2.84%)
Jun 28, 2018 1.350 1.490 1.350 1.410 53,878 +0.00(+0.00%)
Jun 27, 2018 1.600 1.600 1.400 1.410 53,686 -0.17(-10.76%)
Jun 26, 2018 1.582 1.600 1.521 1.580 25,147 +0.02(+1.22%)
Jun 25, 2018 1.610 1.700 1.561 1.561 66,485 -0.11(-6.47%)
Jun 22, 2018 1.600 1.669 1.540 1.669 82,022 +0.01(+0.54%)
Jun 21, 2018 1.900 1.920 1.610 1.660 135,116 -0.27(-13.99%)
Jun 20, 2018 1.940 2.332 1.900 1.930 569,598 +0.03(+1.58%)
Jun 19, 2018 1.710 1.970 1.665 1.900 297,962 +0.20(+11.76%)
Jun 18, 2018 1.620 1.700 1.610 1.700 111,519 +0.08(+5.26%)
Jun 15, 2018 1.590 1.590 1.615 32,171 +0.02(+1.57%)
Jun 14, 2018 1.561 1.675 1.561 1.590 32,239 -0.01(-0.63%)
Jun 13, 2018 1.590 1.620 1.562 1.600 25,037 +0.02(+1.27%)
Jun 12, 2018 1.560 1.615 1.550 1.580 20,697 +0.01(+0.63%)
Jun 11, 2018 1.670 1.670 1.560 1.570 9,048 +0.02(+1.30%)
Jun 08, 2018 1.550 1.620 1.550 1.550 32,758 +0.02(+1.31%)
Jun 07, 2018 1.660 1.670 1.510 1.530 45,251 -0.11(-6.71%)
Jun 06, 2018 1.650 1.720 1.611 1.640 65,455 +0.04(+2.50%)
Jun 05, 2018 1.480 1.660 1.471 1.600 57,780 +0.12(+8.11%)
Jun 04, 2018 1.500 1.520 1.460 1.480 38,852 +0.02(+1.37%)
Jun 01, 2018 1.430 1.500 1.430 1.460 36,362 +0.07(+5.04%)
May 31, 2018 1.393 1.480 1.347 1.390 42,098 -0.02(-1.42%)
May 30, 2018 1.430 1.560 1.340 1.410 39,275 +0.02(+1.44%)
May 29, 2018 1.350 1.420 1.342 1.390 11,619 +0.02(+1.46%)
May 25, 2018 1.370 1.370 1.370 0 -0.03(-2.14%)
May 24, 2018 1.332 1.430 1.300 1.400 26,981 +0.06(+4.48%)
May 23, 2018 1.350 1.470 1.321 1.340 182,942 +0.04(+3.08%)
May 22, 2018 1.300 1.418 1.280 1.300 61,420 -0.03(-2.26%)
May 21, 2018 1.420 1.429 1.310 1.330 55,081 -0.12(-8.28%)
May 18, 2018 1.410 1.540 1.410 1.450 22,812 +0.03(+2.11%)
May 17, 2018 1.430 1.460 1.387 1.420 10,798 -0.02(-1.39%)
May 16, 2018 1.530 1.600 1.410 1.440 25,092 -0.09(-5.88%)
May 15, 2018 1.430 1.720 1.400 1.530 330,712 +0.06(+4.08%)
May 14, 2018 1.480 1.500 1.361 1.470 21,176 -0.01(-0.68%)
May 11, 2018 1.499 1.500 1.450 1.480 21,121 +0.03(+2.07%)
May 10, 2018 1.500 1.500 1.430 1.450 10,826 -0.05(-3.33%)
May 09, 2018 1.420 1.560 1.411 1.500 62,733 +0.07(+4.90%)
May 08, 2018 1.430 1.430 1.390 1.430 22,879 +0.05(+3.62%)
May 07, 2018 1.370 1.446 1.340 1.380 32,445 +0.01(+0.73%)
May 04, 2018 1.310 1.372 1.310 1.370 18,857 +0.03(+2.24%)
May 03, 2018 1.300 1.360 1.212 1.340 21,509 +0.00(+0.00%)
May 02, 2018 1.350 1.350 1.300 1.340 46,183 +0.04(+3.08%)
May 01, 2018 1.470 1.470 1.180 1.300 79,283 -0.20(-13.33%)
Apr 30, 2018 1.500 1.532 1.460 1.500 21,270 +0.01(+0.67%)
Apr 27, 2018 1.420 1.500 1.420 1.490 50,354 +0.01(+0.68%)
Apr 26, 2018 1.398 1.500 1.398 1.480 50,406 +0.09(+6.47%)
Apr 25, 2018 1.410 1.420 1.370 1.390 27,089 -0.02(-1.42%)
Apr 24, 2018 1.530 1.540 1.320 1.410 72,632 -0.12(-7.84%)
Apr 23, 2018 1.580 1.580 1.508 1.530 36,413 -0.01(-0.64%)
Apr 20, 2018 1.560 1.580 1.520 1.540 40,054 -0.03(-1.87%)
Apr 19, 2018 1.700 1.745 1.500 1.569 123,640 -0.14(-8.23%)
Apr 18, 2018 1.950 1.990 1.590 1.710 473,321 -0.20(-10.47%)
Apr 17, 2018 1.600 2.000 1.600 1.910 911,246 +0.33(+20.89%)
Apr 16, 2018 1.420 1.590 1.400 1.580 143,492 +0.16(+11.27%)
Apr 13, 2018 1.390 1.420 1.389 1.420 49,141 +0.04(+2.90%)
Apr 12, 2018 1.360 1.399 1.330 1.380 40,032 +0.03(+2.22%)
Apr 11, 2018 1.290 1.390 1.290 1.350 72,970 +0.06(+4.27%)
Apr 10, 2018 1.260 1.300 1.249 1.295 81,016 +0.06(+5.26%)
Apr 09, 2018 1.260 1.270 1.200 1.230 28,894 +0.00(+0.00%)
Apr 06, 2018 1.300 1.337 1.210 1.230 61,397 -0.07(-5.38%)
Apr 05, 2018 1.320 1.469 1.290 1.300 129,537 +0.03(+2.36%)
Apr 04, 2018 1.210 1.270 1.210 1.270 14,510 +0.04(+3.25%)
Apr 03, 2018 1.280 1.280 1.230 1.230 12,823 -0.05(-3.91%)
Apr 02, 2018 1.230 1.310 1.230 1.280 47,957 +0.06(+4.92%)
Mar 29, 2018 1.220 1.220 1.220 0 -0.08(-6.15%)
Mar 28, 2018 1.270 1.300 1.160 1.300 94,098 +0.03(+2.36%)
Mar 27, 2018 1.200 1.270 1.160 1.270 49,622 +0.11(+9.48%)
Mar 26, 2018 1.220 1.240 1.160 1.160 10,594 -0.05(-4.13%)
Mar 23, 2018 1.300 1.300 1.190 1.210 69,340 -0.10(-7.63%)
Mar 22, 2018 1.282 1.320 1.280 1.310 48,614 +0.02(+1.55%)
Mar 21, 2018 1.280 1.330 1.200 1.290 96,529 +0.04(+3.20%)
Mar 20, 2018 1.300 1.325 1.250 1.250 54,210 -0.05(-3.85%)
Mar 19, 2018 1.330 1.330 1.300 1.300 53,145 -0.06(-4.41%)
Mar 16, 2018 1.350 1.430 1.280 1.360 116,544 +0.05(+3.68%)
Mar 15, 2018 1.290 1.447 1.252 1.312 156,102 +0.03(+2.51%)
Mar 14, 2018 1.211 1.294 1.210 1.280 124,598 +0.07(+5.75%)
Mar 13, 2018 1.170 1.290 1.170 1.210 93,441 +0.02(+1.68%)
Mar 12, 2018 1.200 1.227 1.160 1.190 75,906 +0.01(+0.85%)
Mar 09, 2018 1.160 1.239 1.160 1.180 89,547 +0.03(+2.61%)
Mar 08, 2018 1.110 1.220 1.110 1.150 110,211 +0.04(+3.60%)
Mar 07, 2018 1.120 1.150 1.100 1.110 33,809 -0.01(-0.89%)
Mar 06, 2018 1.150 1.180 1.101 1.120 22,344 -0.02(-1.75%)
Mar 05, 2018 1.060 1.150 1.055 1.140 74,201 +0.08(+7.55%)
Mar 02, 2018 1.070 1.100 1.030 1.060 64,087 -0.03(-2.75%)
Mar 01, 2018 1.140 1.149 1.060 1.090 76,383 -0.04(-3.54%)
Feb 28, 2018 1.180 1.180 1.130 1.130 68,497 -0.04(-3.42%)
Feb 27, 2018 1.240 1.240 1.150 1.170 97,167 -0.06(-4.88%)
Feb 26, 2018 1.300 1.300 1.230 1.230 128,849 -0.08(-6.11%)
Feb 23, 2018 1.200 1.339 1.180 1.310 351,147 +0.10(+8.26%)
Feb 22, 2018 1.210 1.220 1.160 1.210 50,558 +0.00(+0.00%)
Feb 21, 2018 1.160 1.210 1.150 1.210 59,052 +0.04(+3.42%)
Feb 20, 2018 1.270 1.289 1.150 1.170 210,720 -0.13(-10.00%)
Feb 16, 2018 1.300 1.300 1.300 0 +0.03(+2.36%)
Feb 15, 2018 1.440 1.440 1.220 1.270 198,189 -0.16(-11.19%)
Feb 14, 2018 1.350 1.439 1.340 1.430 76,059 +0.07(+5.15%)
Feb 13, 2018 1.310 1.380 1.310 1.360 111,063 +0.02(+1.49%)
Feb 12, 2018 1.170 1.440 1.126 1.340 346,928 +0.23(+20.73%)
Feb 09, 2018 1.210 1.210 1.070 1.110 152,511 -0.11(-9.02%)
Feb 08, 2018 1.290 1.350 1.170 1.220 141,746 -0.08(-6.15%)
Feb 07, 2018 1.260 1.350 1.210 1.300 184,306 +0.04(+3.17%)
Feb 06, 2018 1.200 1.300 1.180 1.260 117,392 +0.06(+5.00%)
Feb 05, 2018 1.270 1.270 1.160 1.200 260,011 -0.08(-6.61%)
Feb 02, 2018 1.320 1.370 1.261 1.285 156,633 -0.05(-3.38%)
Feb 01, 2018 1.370 1.373 1.300 1.330 235,473 -0.05(-3.62%)
Jan 31, 2018 1.530 1.530 1.360 1.380 316,821 -0.12(-8.00%)
Jan 30, 2018 1.530 1.580 1.450 1.500 477,761 -0.09(-5.66%)
Jan 29, 2018 1.490 1.890 1.450 1.590 1,928,529 -0.65(-29.02%)
Jan 26, 2018 2.250 2.370 2.201 2.240 369,533 -0.07(-3.03%)
Jan 25, 2018 2.240 2.430 2.170 2.310 625,681 +0.08(+3.59%)
Jan 24, 2018 2.150 2.260 2.131 2.230 337,982 +0.09(+4.21%)
Jan 23, 2018 2.450 2.450 2.125 2.140 511,870 -0.28(-11.57%)
Jan 22, 2018 2.340 2.570 2.300 2.420 987,305 +0.13(+5.68%)
Jan 19, 2018 2.120 2.373 2.030 2.290 1,009,817 +0.17(+8.02%)
Jan 18, 2018 2.030 2.210 2.000 2.120 616,646 +0.09(+4.43%)
Jan 17, 2018 2.050 2.130 2.010 2.030 323,338 -0.03(-1.46%)
Jan 16, 2018 2.200 2.220 2.000 2.060 1,024,175 -0.20(-8.85%)
Jan 12, 2018 2.260 2.260 2.260 0 -1.16(-33.92%)
Jan 10, 2018 3.420 3.420 3.420 313,087 -0.28(-7.57%)
Jan 09, 2018 5.450 5.450 3.350 3.700 3,061,022 -2.28(-38.13%)
Jan 08, 2018 6.100 6.240 5.850 5.980 432,324 -0.06(-0.99%)
Jan 05, 2018 6.220 6.390 5.980 6.040 287,028 -0.07(-1.15%)
Jan 04, 2018 6.150 6.600 6.110 6.110 377,909 +0.03(+0.49%)
Jan 03, 2018 6.710 6.880 6.080 6.080 387,348 -0.43(-6.61%)
Jan 02, 2018 7.170 7.200 5.614 6.510 586,406 -0.19(-2.84%)
Dec 29, 2017 6.700 6.700 6.700 0 -0.35(-4.96%)
Dec 28, 2017 6.110 7.090 6.090 7.050 351,839 +0.99(+16.34%)
Dec 27, 2017 5.580 6.090 5.580 6.060 179,718 +0.47(+8.41%)
Dec 26, 2017 5.330 5.689 5.330 5.590 103,239 +0.26(+4.88%)
Dec 22, 2017 5.470 5.490 5.138 5.330 100,135 -0.11(-2.02%)
Dec 21, 2017 5.270 5.560 5.195 5.440 120,380 +0.18(+3.42%)
Dec 20, 2017 5.140 5.360 5.020 5.260 86,474 +0.14(+2.73%)
Dec 19, 2017 5.200 5.413 5.100 5.120 64,222 -0.06(-1.16%)
Dec 18, 2017 5.350 5.470 5.110 5.180 101,484 -0.19(-3.54%)
Dec 15, 2017 5.750 5.750 5.220 5.370 207,462 -0.45(-7.73%)
Dec 14, 2017 5.480 5.940 5.480 5.820 287,397 +0.29(+5.24%)
Dec 13, 2017 5.050 5.540 4.850 5.530 271,251 +0.53(+10.60%)
Dec 12, 2017 4.770 5.200 4.750 5.000 216,703 +0.32(+6.84%)
Dec 11, 2017 4.350 4.750 4.210 4.680 158,019 +0.35(+8.06%)
Dec 08, 2017 4.240 4.440 4.173 4.331 92,925 +0.15(+3.61%)
Dec 07, 2017 4.070 4.340 3.950 4.180 86,632 +0.16(+3.98%)
Dec 06, 2017 4.350 4.400 4.120 4.020 115,537 -0.35(-8.01%)
Dec 05, 2017 4.350 4.500 4.300 4.370 113,054 +0.07(+1.63%)
Dec 04, 2017 4.280 4.619 4.170 4.300 188,482 +0.03(+0.70%)
Dec 01, 2017 4.300 4.649 4.120 4.270 398,111 +0.01(+0.23%)
Nov 30, 2017 3.600 5.000 3.600 4.260 2,079,656 +0.76(+21.71%)
Nov 29, 2017 3.630 3.720 3.500 3.500 127,201 -0.10(-2.78%)
Nov 28, 2017 3.610 3.700 3.550 3.600 73,857 +0.04(+1.12%)
Nov 27, 2017 3.620 3.642 3.530 3.560 67,035 -0.06(-1.66%)
Nov 24, 2017 3.550 3.660 3.550 3.620 43,123 +0.08(+2.26%)
Nov 22, 2017 3.440 3.563 3.340 3.540 50,240 +0.12(+3.36%)
Nov 21, 2017 3.550 3.715 3.390 3.425 209,180 -0.12(-3.25%)
Nov 20, 2017 3.560 3.640 3.500 3.540 80,827 -0.03(-0.84%)
Nov 17, 2017 3.450 3.730 3.450 3.570 76,329 +0.27(+8.18%)
Nov 16, 2017 3.740 3.800 3.300 3.300 111,865 -0.39(-10.57%)
Nov 15, 2017 3.750 3.750 3.541 3.690 73,893 -0.04(-1.07%)
Nov 14, 2017 3.650 3.814 3.530 3.730 81,456 +0.01(+0.27%)
Nov 13, 2017 3.560 3.740 3.510 3.720 101,102 +0.12(+3.33%)
Nov 10, 2017 3.480 3.640 3.470 3.600 72,600 +0.07(+1.98%)
Nov 09, 2017 3.500 3.550 3.400 3.530 69,768 +0.03(+0.86%)
Nov 08, 2017 3.550 3.779 3.500 3.500 109,555 -0.21(-5.66%)
Nov 07, 2017 3.330 3.890 3.330 3.710 146,920 +0.35(+10.42%)
Nov 06, 2017 3.470 3.530 3.350 3.360 98,281 -0.25(-6.93%)
Nov 03, 2017 3.670 3.700 3.450 3.610 177,451 -0.14(-3.73%)
Nov 02, 2017 4.020 4.100 3.700 3.750 194,127 -0.34(-8.31%)
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.