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

Glycomimetics Inc (NQ: GLYC )

1.700 -0.100 (-5.56%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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 6.274 6.310 5.850 5.960 14,850 +0.11(+1.88%)
Mar 30, 2016 6.210 6.450 5.790 5.850 8,306 -0.25(-4.10%)
Mar 29, 2016 5.800 6.380 5.770 6.100 21,512 +0.21(+3.57%)
Mar 28, 2016 6.140 6.140 5.800 5.890 2,910 -0.15(-2.48%)
Mar 24, 2016 5.630 6.040 6.040 6.040 5,900 +0.03(+0.50%)
Mar 23, 2016 5.980 6.300 5.950 6.010 12,790 -0.24(-3.84%)
Mar 22, 2016 6.229 6.420 6.190 6.250 224,528 +0.07(+1.13%)
Mar 21, 2016 6.040 6.340 5.970 6.180 19,005 +0.12(+1.98%)
Mar 18, 2016 5.900 6.116 5.900 6.060 7,744 +0.07(+1.17%)
Mar 17, 2016 6.000 6.110 5.810 5.990 7,677 +0.08(+1.35%)
Mar 16, 2016 5.660 6.100 5.480 5.910 11,593 +0.28(+4.97%)
Mar 15, 2016 5.410 5.820 5.330 5.630 142,845 -0.08(-1.40%)
Mar 14, 2016 5.420 5.995 5.420 5.710 6,245 +0.04(+0.71%)
Mar 11, 2016 5.590 5.920 5.460 5.670 6,231 +0.03(+0.53%)
Mar 10, 2016 5.860 5.970 5.380 5.640 36,639 -0.31(-5.21%)
Mar 09, 2016 6.290 6.290 5.720 5.950 18,610 -0.22(-3.57%)
Mar 08, 2016 6.500 6.550 5.890 6.170 44,151 +0.07(+1.15%)
Mar 07, 2016 5.250 6.530 5.147 6.100 64,825 +0.92(+17.76%)
Mar 04, 2016 4.370 5.380 4.370 5.180 73,635 +0.81(+18.54%)
Mar 03, 2016 4.490 4.500 4.370 4.370 3,864 -0.02(-0.46%)
Mar 02, 2016 4.850 4.850 4.280 4.390 56,933 -0.11(-2.44%)
Mar 01, 2016 4.490 4.620 4.450 4.500 9,141 -0.04(-0.88%)
Feb 29, 2016 4.590 4.600 4.540 4.540 2,829 -0.20(-4.22%)
Feb 26, 2016 4.750 4.870 4.600 4.740 38,117 -0.01(-0.21%)
Feb 25, 2016 4.990 5.380 4.690 4.750 9,784 -0.23(-4.62%)
Feb 24, 2016 4.900 5.020 4.640 4.980 20,200 +0.03(+0.61%)
Feb 23, 2016 5.040 5.130 4.850 4.950 7,515 -0.02(-0.40%)
Feb 22, 2016 5.300 5.300 4.710 4.970 48,677 -0.25(-4.79%)
Feb 19, 2016 5.380 5.485 5.090 5.220 15,191 -0.14(-2.61%)
Feb 18, 2016 5.130 5.750 5.000 5.360 117,751 +0.21(+4.08%)
Feb 17, 2016 4.920 5.150 4.650 5.150 19,028 +0.25(+5.10%)
Feb 16, 2016 4.010 4.900 3.950 4.900 110,329 +0.99(+25.32%)
Feb 12, 2016 3.850 3.910 3.910 3.910 1,300 +0.10(+2.62%)
Feb 11, 2016 4.130 4.130 3.700 3.810 29,375 -0.17(-4.27%)
Feb 10, 2016 4.090 4.340 3.980 3.980 15,955 -0.09(-2.21%)
Feb 09, 2016 4.040 4.400 3.980 4.070 17,551 -0.02(-0.49%)
Feb 08, 2016 4.290 4.352 4.040 4.090 30,068 -0.19(-4.44%)
Feb 05, 2016 4.560 4.560 4.270 4.280 5,201 -0.14(-3.17%)
Feb 04, 2016 4.190 4.680 4.165 4.420 20,677 +0.07(+1.61%)
Feb 03, 2016 4.490 4.500 4.060 4.350 35,749 -0.24(-5.23%)
Feb 02, 2016 4.520 4.880 4.510 4.590 14,596 -0.07(-1.50%)
Feb 01, 2016 4.650 4.700 4.500 4.660 12,496 -0.05(-1.06%)
Jan 29, 2016 5.130 5.220 4.650 4.710 40,689 -0.33(-6.55%)
Jan 28, 2016 5.232 5.327 5.020 5.040 13,691 +0.03(+0.60%)
Jan 27, 2016 4.780 5.050 4.680 5.010 31,158 +0.20(+4.16%)
Jan 26, 2016 5.180 5.240 4.735 4.810 8,054 -0.36(-6.96%)
Jan 25, 2016 5.040 5.300 5.040 5.170 6,830 +0.12(+2.38%)
Jan 22, 2016 5.170 5.290 4.940 5.050 6,265 -0.09(-1.75%)
Jan 21, 2016 5.090 5.180 5.090 5.140 9,457 +0.32(+6.64%)
Jan 20, 2016 4.540 5.050 4.500 4.820 8,666 +0.21(+4.56%)
Jan 19, 2016 4.640 4.870 4.570 4.610 32,427 +0.34(+7.96%)
Jan 15, 2016 4.670 4.270 4.270 4.270 30,200 -0.50(-10.48%)
Jan 14, 2016 4.500 4.890 4.310 4.770 25,038 +0.24(+5.30%)
Jan 13, 2016 5.080 5.109 4.530 4.530 45,511 -0.43(-8.67%)
Jan 12, 2016 5.185 5.360 4.960 4.960 27,069 -0.05(-1.00%)
Jan 11, 2016 5.340 5.340 4.950 5.010 13,148 -0.18(-3.47%)
Jan 08, 2016 5.617 5.617 5.617 5.190 9,116 -0.03(-0.57%)
Jan 07, 2016 5.391 5.475 5.180 5.220 23,863 -0.26(-4.74%)
Jan 06, 2016 5.680 5.970 5.460 5.480 21,700 -0.33(-5.68%)
Jan 05, 2016 6.030 6.030 5.760 5.810 27,937 -0.06(-1.02%)
Jan 04, 2016 5.805 5.952 5.470 5.870 40,223 +0.15(+2.62%)
Dec 31, 2015 5.900 5.720 5.720 5.720 124,000 -0.21(-3.54%)
Dec 30, 2015 6.000 6.130 5.930 5.930 53,613 -0.05(-0.84%)
Dec 29, 2015 6.000 6.330 5.830 5.980 48,572 -0.10(-1.64%)
Dec 28, 2015 6.310 6.340 6.020 6.080 79,807 -0.24(-3.80%)
Dec 24, 2015 6.300 6.320 6.320 6.320 800 -0.11(-1.71%)
Dec 23, 2015 6.460 6.500 6.360 6.430 3,108 -0.02(-0.31%)
Dec 22, 2015 6.340 6.500 6.320 6.450 4,146 +0.11(+1.74%)
Dec 21, 2015 6.410 6.490 6.310 6.340 17,233 +0.13(+2.09%)
Dec 18, 2015 6.320 6.500 6.210 6.210 35,973 -0.19(-2.97%)
Dec 17, 2015 6.500 6.740 6.260 6.400 19,856 -0.03(-0.47%)
Dec 16, 2015 6.710 6.780 6.410 6.430 19,999 -0.17(-2.58%)
Dec 15, 2015 6.910 6.910 6.580 6.600 8,200 +0.06(+0.92%)
Dec 14, 2015 6.623 6.660 6.500 6.540 7,480 +0.00(+0.00%)
Dec 11, 2015 6.910 6.910 6.510 6.540 17,893 -0.34(-4.94%)
Dec 10, 2015 6.900 6.910 6.690 6.880 6,437 +0.13(+1.93%)
Dec 09, 2015 6.870 6.870 6.600 6.750 3,260 -0.13(-1.89%)
Dec 08, 2015 6.700 6.900 6.570 6.880 5,878 -0.05(-0.72%)
Dec 07, 2015 6.800 6.940 6.720 6.930 22,263 +0.10(+1.46%)
Dec 04, 2015 6.879 6.950 6.820 6.830 6,342 -0.05(-0.73%)
Dec 03, 2015 6.904 6.904 6.770 6.880 3,255 -0.02(-0.29%)
Dec 02, 2015 6.980 6.980 6.820 6.900 1,657 +0.05(+0.73%)
Dec 01, 2015 6.990 6.990 6.710 6.850 2,163 -0.13(-1.86%)
Nov 30, 2015 6.872 6.980 6.800 6.980 8,179 +0.18(+2.65%)
Nov 27, 2015 6.867 6.900 6.720 6.800 7,143 -0.02(-0.29%)
Nov 25, 2015 6.820 6.820 6.820 6.820 22,400 +0.03(+0.44%)
Nov 24, 2015 6.790 6.920 6.750 6.790 17,063 +0.00(+0.00%)
Nov 23, 2015 6.990 6.990 6.750 6.790 12,823 -0.20(-2.86%)
Nov 20, 2015 6.990 6.990 6.950 6.990 2,702 +0.07(+1.01%)
Nov 19, 2015 6.780 7.180 6.780 6.920 23,724 +0.29(+4.37%)
Nov 18, 2015 6.785 6.820 6.620 6.630 25,919 -0.29(-4.19%)
Nov 17, 2015 6.860 7.000 6.755 6.920 29,163 +0.01(+0.09%)
Nov 16, 2015 6.820 6.914 6.820 6.914 361 +0.11(+1.68%)
Nov 13, 2015 6.890 6.910 6.560 6.800 27,361 -0.07(-1.02%)
Nov 12, 2015 6.900 6.910 6.750 6.870 5,276 -0.01(-0.15%)
Nov 11, 2015 6.890 6.890 6.770 6.880 887 +0.12(+1.78%)
Nov 10, 2015 6.803 6.803 6.750 6.760 2,838 -0.02(-0.29%)
Nov 09, 2015 6.830 6.880 6.770 6.780 1,374 -0.12(-1.74%)
Nov 06, 2015 6.840 6.900 6.840 6.900 2,352 +0.06(+0.88%)
Nov 05, 2015 6.790 6.880 6.720 6.840 6,682 +0.12(+1.79%)
Nov 04, 2015 6.830 6.930 6.720 6.720 2,799 -0.10(-1.47%)
Nov 03, 2015 6.711 6.930 6.711 6.820 8,757 +0.12(+1.79%)
Nov 02, 2015 6.500 6.900 6.490 6.700 17,452 +0.11(+1.67%)
Oct 30, 2015 6.730 6.900 6.290 6.590 9,724 -0.11(-1.64%)
Oct 29, 2015 6.810 6.810 6.600 6.700 5,408 -0.14(-2.05%)
Oct 28, 2015 6.960 6.970 6.720 6.840 11,392 +0.15(+2.24%)
Oct 27, 2015 6.760 6.860 6.650 6.690 8,179 -0.08(-1.18%)
Oct 26, 2015 6.660 6.990 6.660 6.770 6,949 +0.08(+1.20%)
Oct 23, 2015 6.620 6.780 6.620 6.690 5,203 -0.04(-0.59%)
Oct 22, 2015 6.790 6.790 6.410 6.730 5,001 +0.13(+1.97%)
Oct 21, 2015 6.809 6.820 6.520 6.600 10,541 -0.18(-2.58%)
Oct 20, 2015 6.800 6.960 6.560 6.775 10,385 +0.18(+2.65%)
Oct 19, 2015 6.600 6.970 6.500 6.600 6,485 -0.29(-4.21%)
Oct 16, 2015 7.010 7.050 6.760 6.890 8,088 -0.22(-3.09%)
Oct 15, 2015 6.780 7.110 6.210 7.110 14,581 +0.56(+8.55%)
Oct 14, 2015 6.270 7.030 6.270 6.550 10,450 -0.25(-3.68%)
Oct 13, 2015 6.840 7.060 6.646 6.800 11,211 -0.19(-2.72%)
Oct 12, 2015 6.710 6.990 6.710 6.990 17,453 +0.29(+4.33%)
Oct 09, 2015 6.750 6.940 5.920 6.700 11,592 +0.08(+1.21%)
Oct 08, 2015 6.800 6.800 6.500 6.620 16,002 -0.02(-0.30%)
Oct 07, 2015 6.340 6.790 6.340 6.640 14,249 +0.16(+2.47%)
Oct 06, 2015 6.290 6.530 6.066 6.480 20,740 +0.18(+2.86%)
Oct 05, 2015 5.880 6.310 5.590 6.300 36,230 +0.65(+11.51%)
Oct 02, 2015 4.880 5.660 4.880 5.650 86,381 +0.67(+13.45%)
Oct 01, 2015 5.687 5.687 4.960 4.980 50,450 -0.62(-11.07%)
Sep 30, 2015 6.036 6.036 5.468 5.600 67,880 -0.41(-6.82%)
Sep 29, 2015 6.940 6.940 6.010 6.010 23,560 -0.41(-6.39%)
Sep 28, 2015 6.750 6.760 6.180 6.420 18,244 -0.24(-3.60%)
Sep 25, 2015 6.690 6.770 6.660 6.660 7,810 -0.06(-0.89%)
Sep 24, 2015 6.770 6.770 6.670 6.720 4,275 -0.01(-0.15%)
Sep 23, 2015 6.890 6.890 6.730 6.730 6,393 -0.12(-1.75%)
Sep 22, 2015 6.930 6.930 6.850 6.850 894 -0.11(-1.58%)
Sep 21, 2015 7.000 7.070 6.960 6.960 7,503 +0.02(+0.29%)
Sep 18, 2015 7.000 7.000 6.940 6.940 3,872 -0.08(-1.14%)
Sep 17, 2015 6.860 7.060 6.850 7.020 14,289 +0.02(+0.29%)
Sep 16, 2015 7.040 7.050 6.987 7.000 8,544 +0.00(+0.00%)
Sep 15, 2015 7.060 7.100 6.980 7.000 14,134 -0.09(-1.27%)
Sep 14, 2015 7.190 7.190 7.030 7.090 4,931 -0.01(-0.14%)
Sep 11, 2015 6.990 7.100 6.954 7.100 8,690 +0.09(+1.28%)
Sep 10, 2015 6.990 7.050 6.930 7.010 3,644 +0.02(+0.29%)
Sep 09, 2015 7.030 7.050 6.950 6.990 9,070 -0.01(-0.14%)
Sep 08, 2015 6.850 7.000 6.590 7.000 32,246 -0.01(-0.14%)
Sep 04, 2015 6.950 7.010 7.010 7.010 6,400 +0.02(+0.29%)
Sep 03, 2015 6.960 6.990 6.950 6.990 3,628 +0.03(+0.43%)
Sep 02, 2015 7.000 7.000 6.950 6.960 3,032 -0.04(-0.57%)
Sep 01, 2015 6.950 7.075 6.950 7.000 10,999 -0.01(-0.14%)
Aug 31, 2015 7.100 7.100 6.950 7.010 16,439 -0.04(-0.57%)
Aug 28, 2015 7.020 7.110 6.960 7.050 24,093 -0.03(-0.42%)
Aug 27, 2015 6.750 7.140 6.750 7.080 7,486 +0.34(+5.04%)
Aug 26, 2015 7.140 7.140 6.610 6.740 22,066 -0.27(-3.85%)
Aug 25, 2015 7.010 7.120 6.814 7.010 40,613 +0.16(+2.34%)
Aug 24, 2015 6.990 7.060 6.800 6.850 32,391 -0.41(-5.65%)
Aug 21, 2015 7.200 7.290 6.965 7.260 10,002 +0.00(+0.00%)
Aug 20, 2015 7.300 7.300 7.210 7.260 9,191 +0.02(+0.28%)
Aug 19, 2015 7.360 7.360 7.240 7.240 8,870 -0.17(-2.29%)
Aug 18, 2015 7.282 7.480 7.282 7.410 7,610 +0.01(+0.14%)
Aug 17, 2015 7.500 7.500 7.390 7.400 7,000 -0.15(-1.99%)
Aug 14, 2015 7.680 7.680 7.500 7.550 6,873 -0.04(-0.59%)
Aug 13, 2015 7.580 7.600 7.570 7.595 8,912 -0.00(-0.07%)
Aug 12, 2015 7.580 7.755 7.535 7.600 17,020 +0.01(+0.13%)
Aug 11, 2015 7.980 7.980 7.550 7.590 11,942 +0.07(+0.93%)
Aug 10, 2015 7.620 7.640 7.500 7.520 3,966 -0.21(-2.72%)
Aug 07, 2015 7.490 7.740 7.400 7.730 18,640 +0.26(+3.48%)
Aug 06, 2015 7.640 7.650 7.410 7.470 8,661 -0.16(-2.10%)
Aug 05, 2015 7.540 7.700 7.495 7.630 4,942 +0.09(+1.19%)
Aug 04, 2015 7.610 7.660 7.355 7.540 13,113 +0.12(+1.62%)
Aug 03, 2015 7.570 7.850 7.330 7.420 20,208 -0.24(-3.13%)
Jul 31, 2015 7.940 7.940 7.590 7.660 17,558 -0.17(-2.23%)
Jul 30, 2015 7.660 7.930 7.590 7.835 12,098 +0.10(+1.36%)
Jul 29, 2015 7.540 7.730 7.495 7.730 21,235 +0.24(+3.20%)
Jul 28, 2015 7.200 7.660 7.200 7.490 26,157 +0.11(+1.49%)
Jul 27, 2015 7.230 7.440 7.230 7.380 4,904 -0.12(-1.60%)
Jul 24, 2015 7.480 7.610 7.340 7.500 13,062 -0.02(-0.27%)
Jul 23, 2015 7.410 7.600 7.410 7.520 5,318 +0.05(+0.67%)
Jul 22, 2015 7.420 7.555 7.288 7.470 8,367 -0.05(-0.66%)
Jul 21, 2015 7.430 7.580 7.390 7.520 19,380 +0.10(+1.35%)
Jul 20, 2015 7.518 7.570 7.290 7.420 12,852 -0.25(-3.26%)
Jul 17, 2015 7.730 7.730 7.570 7.670 8,861 +0.02(+0.26%)
Jul 16, 2015 7.460 7.670 7.460 7.650 3,596 +0.15(+2.00%)
Jul 15, 2015 7.425 7.600 7.425 7.500 21,984 -0.06(-0.79%)
Jul 14, 2015 7.610 7.735 7.460 7.560 10,733 -0.08(-1.05%)
Jul 13, 2015 7.780 7.780 7.410 7.640 11,441 +0.02(+0.26%)
Jul 10, 2015 7.370 7.710 7.280 7.620 30,873 +0.30(+4.10%)
Jul 09, 2015 7.420 7.690 6.720 7.320 22,101 +0.11(+1.53%)
Jul 08, 2015 7.230 7.500 7.190 7.210 10,607 +0.03(+0.42%)
Jul 07, 2015 7.295 7.490 7.180 7.180 35,385 -0.15(-2.05%)
Jul 06, 2015 7.200 7.440 7.170 7.330 32,524 -0.08(-1.08%)
Jul 02, 2015 7.500 7.410 7.410 7.410 41,800 -0.09(-1.20%)
Jul 01, 2015 8.000 8.000 7.400 7.500 29,381 -0.45(-5.66%)
Jun 30, 2015 7.780 7.990 7.770 7.950 13,773 +0.19(+2.45%)
Jun 29, 2015 7.980 8.030 7.700 7.760 7,082 -0.24(-3.00%)
Jun 26, 2015 7.760 8.000 7.702 8.000 37,508 +0.30(+3.90%)
Jun 25, 2015 8.260 8.390 7.680 7.700 29,152 -0.56(-6.78%)
Jun 24, 2015 8.820 8.820 8.260 8.260 38,244 -0.53(-6.03%)
Jun 23, 2015 7.840 9.215 7.800 8.790 141,512 +0.95(+12.12%)
Jun 22, 2015 7.740 7.870 7.740 7.840 3,892 +0.09(+1.16%)
Jun 19, 2015 7.820 7.840 7.670 7.750 8,034 +0.01(+0.13%)
Jun 18, 2015 7.670 7.830 7.660 7.740 17,839 +0.08(+1.04%)
Jun 17, 2015 7.670 7.710 7.620 7.660 7,794 +0.04(+0.52%)
Jun 16, 2015 7.594 7.870 7.580 7.620 3,914 -0.24(-3.05%)
Jun 15, 2015 7.609 7.860 7.510 7.860 11,152 +0.09(+1.16%)
Jun 12, 2015 7.770 7.890 7.760 7.770 1,957 +0.02(+0.26%)
Jun 11, 2015 7.730 7.845 7.730 7.750 8,693 -0.05(-0.64%)
Jun 10, 2015 7.890 7.890 7.530 7.800 9,947 +0.19(+2.50%)
Jun 09, 2015 7.551 7.680 7.546 7.610 13,619 -0.06(-0.78%)
Jun 08, 2015 7.833 8.040 7.520 7.670 39,771 -0.22(-2.79%)
Jun 05, 2015 8.152 8.152 7.890 7.890 12,924 +0.02(+0.25%)
Jun 04, 2015 8.110 8.130 7.770 7.870 11,830 -0.33(-4.02%)
Jun 03, 2015 7.905 8.200 7.730 8.200 34,286 +0.42(+5.40%)
Jun 02, 2015 7.990 8.000 7.680 7.780 15,293 -0.04(-0.51%)
Jun 01, 2015 8.390 8.390 7.730 7.820 20,006 -0.15(-1.88%)
May 29, 2015 7.890 7.990 7.680 7.970 11,251 +0.01(+0.13%)
May 28, 2015 8.200 8.290 7.750 7.960 27,902 -0.31(-3.75%)
May 27, 2015 8.470 8.520 8.262 8.270 21,411 -0.27(-3.16%)
May 26, 2015 8.560 8.660 8.370 8.540 15,902 -0.13(-1.50%)
May 22, 2015 8.300 8.670 8.670 8.670 7,500 -0.08(-0.91%)
May 21, 2015 8.680 8.760 8.550 8.750 14,876 +0.01(+0.11%)
May 20, 2015 8.600 8.760 8.460 8.740 11,479 +0.15(+1.75%)
May 19, 2015 8.652 8.760 8.580 8.590 20,430 -0.03(-0.35%)
May 18, 2015 8.490 8.750 8.270 8.620 29,657 +0.18(+2.13%)
May 15, 2015 8.400 8.580 8.360 8.440 11,514 -0.08(-0.94%)
May 14, 2015 8.430 8.850 8.330 8.520 67,581 +0.33(+4.03%)
May 13, 2015 8.260 8.530 8.190 8.190 19,142 -0.37(-4.32%)
May 12, 2015 8.300 8.560 8.250 8.560 9,269 +0.20(+2.39%)
May 11, 2015 8.450 8.450 8.240 8.360 5,254 -0.04(-0.42%)
May 08, 2015 8.470 8.500 8.229 8.395 16,426 +0.16(+2.00%)
May 07, 2015 8.250 8.410 8.200 8.230 16,241 -0.04(-0.48%)
May 06, 2015 8.500 8.500 8.200 8.270 17,285 -0.22(-2.59%)
May 05, 2015 8.470 8.490 8.370 8.490 3,989 +0.05(+0.59%)
May 04, 2015 8.340 8.480 8.330 8.440 5,413 +0.13(+1.56%)
May 01, 2015 8.210 8.380 8.200 8.310 6,645 +0.02(+0.24%)
Apr 30, 2015 8.320 8.340 8.180 8.290 9,693 -0.03(-0.36%)
Apr 29, 2015 8.333 8.500 8.200 8.320 19,096 -0.10(-1.19%)
Apr 28, 2015 8.500 8.610 8.250 8.420 22,029 -0.08(-0.94%)
Apr 27, 2015 8.750 8.950 8.500 8.500 35,914 -0.32(-3.63%)
Apr 24, 2015 9.060 9.080 8.538 8.820 38,691 -0.14(-1.56%)
Apr 23, 2015 8.840 9.050 8.730 8.960 24,513 +0.12(+1.36%)
Apr 22, 2015 8.930 9.010 8.600 8.840 85,796 -0.04(-0.45%)
Apr 21, 2015 8.660 8.950 8.660 8.880 41,851 +0.23(+2.66%)
Apr 20, 2015 8.590 8.770 8.560 8.650 17,623 +0.07(+0.82%)
Apr 17, 2015 8.710 8.710 8.510 8.580 16,784 -0.14(-1.61%)
Apr 16, 2015 8.630 8.770 8.524 8.720 38,841 +0.07(+0.81%)
Apr 15, 2015 8.550 8.700 8.520 8.650 22,891 -0.02(-0.23%)
Apr 14, 2015 8.700 8.770 8.510 8.670 16,932 +0.00(+0.00%)
Apr 13, 2015 8.850 8.850 8.500 8.670 23,188 -0.12(-1.37%)
Apr 10, 2015 8.630 8.930 8.470 8.790 62,465 +0.30(+3.53%)
Apr 09, 2015 8.500 8.670 8.420 8.490 41,944 -0.01(-0.12%)
Apr 08, 2015 8.350 8.550 8.350 8.500 44,644 +0.24(+2.97%)
Apr 07, 2015 8.500 8.950 8.240 8.255 81,670 -0.00(-0.06%)
Apr 06, 2015 8.350 8.350 8.070 8.260 18,631 -0.04(-0.48%)
Apr 02, 2015 8.110 8.300 8.300 8.300 10,900 +0.16(+1.97%)
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.