Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	13.85	14.30	13.30	13.78	211,156	-0.18(-1.29%)
Apr 29, 2014	13.84	14.92	13.75	13.96	290,679	+0.14(+1.01%)
Apr 28, 2014	13.58	14.09	12.85	13.82	428,181	+0.27(+1.99%)
Apr 25, 2014	13.91	14.15	13.21	13.55	231,321	-0.51(-3.63%)
Apr 24, 2014	14.17	15.05	14.02	14.06	193,801	+0.00(+0.00%)
Apr 23, 2014	15.25	15.25	13.76	14.06	197,554	-1.24(-8.10%)
Apr 22, 2014	14.07	15.61	14.04	15.30	282,332	+1.33(+9.52%)
Apr 21, 2014	13.95	14.14	13.64	13.97	183,280	+0.01(+0.07%)
Apr 17, 2014	13.51	13.96	13.96	13.96	131,000	+0.42(+3.10%)
Apr 16, 2014	13.51	13.77	13.11	13.54	224,317	+0.17(+1.27%)
Apr 15, 2014	13.67	14.02	13.05	13.37	329,149	-0.34(-2.48%)
Apr 14, 2014	14.10	14.13	13.34	13.71	250,165	-0.24(-1.72%)
Apr 11, 2014	14.85	15.06	13.81	13.95	334,686	-1.07(-7.12%)
Apr 10, 2014	15.74	16.02	14.70	15.02	563,552	-0.79(-5.00%)
Apr 09, 2014	13.90	16.03	13.75	15.81	498,728	+1.54(+10.79%)
Apr 08, 2014	15.30	15.56	14.22	14.27	276,920	-1.06(-6.91%)
Apr 07, 2014	17.33	17.38	15.07	15.33	389,630	-2.04(-11.74%)
Apr 04, 2014	18.32	18.32	17.20	17.37	299,171	-0.84(-4.61%)
Apr 03, 2014	18.63	18.63	17.74	18.21	245,805	-0.39(-2.10%)
Apr 02, 2014	18.58	18.91	18.23	18.60	162,521	+0.00(+0.00%)
Apr 01, 2014	18.57	18.94	18.10	18.60	174,792	+0.04(+0.22%)
Mar 31, 2014	18.78	18.90	18.27	18.56	213,585	-0.22(-1.17%)
Mar 28, 2014	19.12	19.19	18.14	18.78	222,282	-0.19(-1.00%)
Mar 27, 2014	18.88	19.20	18.37	18.97	182,454	+0.12(+0.64%)
Mar 26, 2014	18.48	18.98	18.31	18.85	261,400	+0.45(+2.45%)
Mar 25, 2014	18.09	18.59	17.91	18.40	239,205	+0.32(+1.77%)
Mar 24, 2014	19.27	19.53	17.79	18.08	350,136	+0.03(+0.17%)
Mar 21, 2014	18.27	19.57	17.50	18.05	363,593	-0.06(-0.33%)
Mar 20, 2014	17.64	18.44	17.39	18.11	215,028	+0.69(+3.96%)
Mar 19, 2014	17.36	17.49	17.20	17.42	232,407	+0.03(+0.17%)
Mar 18, 2014	17.00	17.74	16.63	17.39	272,753	+0.38(+2.23%)
Mar 17, 2014	17.00	17.37	16.68	17.01	274,139	-0.02(-0.12%)
Mar 14, 2014	17.31	18.18	16.67	17.03	397,028	-0.57(-3.24%)
Mar 13, 2014	19.41	20.74	17.34	17.60	325,103	-1.82(-9.37%)
Mar 12, 2014	19.32	19.68	18.89	19.42	301,048	+0.12(+0.62%)
Mar 11, 2014	20.18	20.23	19.00	19.30	428,341	-0.72(-3.60%)
Mar 10, 2014	20.59	21.05	19.56	20.02	851,945	-0.55(-2.67%)
Mar 07, 2014	20.71	21.04	19.62	20.57	311,573	-0.09(-0.44%)
Mar 06, 2014	21.99	22.35	20.38	20.66	159,313	-1.11(-5.10%)
Mar 05, 2014	22.24	22.54	21.51	21.77	127,714	-0.51(-2.29%)
Mar 04, 2014	22.62	23.54	22.22	22.28	198,400	-0.63(-2.75%)
Mar 03, 2014	23.11	23.82	22.46	22.91	235,276	-0.46(-1.97%)
Feb 28, 2014	23.39	23.57	22.37	23.37	282,279	+0.09(+0.39%)
Feb 27, 2014	22.87	23.37	22.68	23.28	166,734	+0.39(+1.70%)
Feb 26, 2014	22.55	23.88	22.01	22.89	197,134	+0.47(+2.10%)
Feb 25, 2014	21.99	22.49	21.55	22.42	155,776	+0.33(+1.49%)
Feb 24, 2014	22.50	22.50	21.93	22.09	146,453	-0.25(-1.12%)
Feb 21, 2014	22.20	22.56	21.89	22.34	157,822	+0.10(+0.45%)
Feb 20, 2014	21.98	22.66	21.67	22.24	249,064	+0.43(+1.97%)
Feb 19, 2014	20.60	21.98	20.60	21.81	184,298	+1.20(+5.82%)
Feb 18, 2014	20.79	20.98	20.40	20.61	313,707	+0.06(+0.29%)
Feb 14, 2014	20.67	20.55	20.55	20.55	206,700	-0.34(-1.63%)
Feb 13, 2014	22.09	22.09	20.72	20.89	414,973	-1.55(-6.91%)
Feb 12, 2014	23.58	23.58	21.75	22.44	335,415	-0.64(-2.77%)
Feb 11, 2014	25.49	25.50	22.95	23.08	235,655	-1.20(-4.94%)
Feb 10, 2014	22.47	24.31	22.33	24.28	509,488	+1.66(+7.34%)
Feb 07, 2014	21.54	23.45	21.48	22.62	623,136	+0.98(+4.53%)
Feb 06, 2014	21.25	21.65	20.39	21.64	288,304	+0.47(+2.22%)
Feb 05, 2014	20.51	21.78	20.10	21.17	226,694	+0.49(+2.37%)
Feb 04, 2014	20.44	21.98	20.00	20.68	279,452	+0.50(+2.48%)
Feb 03, 2014	21.54	22.09	20.00	20.18	357,627	-1.33(-6.18%)
Jan 31, 2014	21.31	21.71	20.25	21.51	361,847	-0.13(-0.60%)
Jan 30, 2014	20.00	22.89	19.85	21.64	722,565	+1.89(+9.57%)
Jan 29, 2014	19.15	19.97	19.15	19.75	3,898,947	+0.46(+2.38%)
Jan 28, 2014	17.91	19.48	17.91	19.29	441,102	+1.08(+5.93%)
Jan 27, 2014	18.61	18.75	17.75	18.21	129,318	-0.55(-2.93%)
Jan 24, 2014	18.81	18.96	18.34	18.76	186,282	-0.23(-1.21%)
Jan 23, 2014	18.75	19.00	18.35	18.99	145,146	+0.11(+0.58%)
Jan 22, 2014	18.91	19.00	18.61	18.88	77,754	-0.08(-0.42%)
Jan 21, 2014	18.73	19.25	18.56	18.96	87,405	+0.24(+1.28%)
Jan 17, 2014	18.60	18.72	18.72	18.72	83,900	+0.15(+0.81%)
Jan 16, 2014	18.25	18.79	17.75	18.57	35,615	+0.18(+0.98%)
Jan 15, 2014	18.60	18.70	18.11	18.39	79,242	-0.21(-1.13%)
Jan 14, 2014	18.38	18.63	18.24	18.60	136,633	+0.18(+0.98%)
Jan 13, 2014	18.68	18.70	18.23	18.42	67,180	-0.28(-1.50%)
Jan 10, 2014	18.79	18.79	18.29	18.70	40,050	-0.23(-1.22%)
Jan 09, 2014	19.27	19.27	18.76	18.93	62,806	-0.15(-0.79%)
Jan 08, 2014	19.20	19.74	18.71	19.08	97,918	-0.21(-1.09%)
Jan 07, 2014	19.84	21.13	19.05	19.29	115,364	-0.38(-1.93%)
Jan 06, 2014	19.25	20.48	19.16	19.67	220,807	+0.57(+2.98%)
Jan 03, 2014	19.31	19.31	18.95	19.10	108,916	+0.00(+0.00%)
Jan 02, 2014	19.11	19.43	19.02	19.10	90,453	+0.00(+0.00%)
Dec 31, 2013	18.91	19.10	19.10	19.10	43,300	+0.05(+0.26%)
Dec 30, 2013	19.08	19.66	19.00	19.05	35,462	-0.11(-0.57%)
Dec 27, 2013	19.24	19.29	19.00	19.16	64,973	-0.12(-0.62%)
Dec 26, 2013	18.99	19.42	18.79	19.28	107,338	+0.55(+2.94%)
Dec 24, 2013	18.60	18.74	17.95	18.73	41,826	+0.58(+3.20%)
Dec 23, 2013	18.00	18.60	17.00	18.15	91,846	+1.32(+7.84%)
Dec 20, 2013	16.00	17.20	16.00	16.83	112,004	+0.84(+5.25%)
Dec 19, 2013	16.90	16.94	15.55	15.99	77,975	-0.89(-5.27%)
Dec 18, 2013	17.39	18.36	16.52	16.88	80,823	-0.95(-5.33%)
Dec 17, 2013	17.26	18.00	17.01	17.83	44,739	+0.57(+3.30%)
Dec 16, 2013	18.69	18.99	17.02	17.26	207,485	-1.15(-6.25%)
Dec 13, 2013	18.50	18.53	18.14	18.41	39,307	-0.08(-0.43%)
Dec 12, 2013	18.50	18.70	18.44	18.49	22,222	+0.18(+0.98%)
Dec 11, 2013	18.38	19.24	18.11	18.31	79,989	+0.11(+0.60%)
Dec 10, 2013	18.64	18.67	17.75	18.20	1,041,213	-0.50(-2.67%)
Dec 09, 2013	19.00	19.40	18.13	18.70	31,168	-0.32(-1.68%)
Dec 06, 2013	18.84	19.35	18.71	19.02	0	+0.39(+2.09%)
Dec 05, 2013	19.36	19.79	18.51	18.63	0	-0.67(-3.47%)
Dec 04, 2013	19.53	20.23	19.19	19.30	0	-0.10(-0.52%)
Dec 03, 2013	19.35	20.49	18.84	19.40	0	+0.09(+0.47%)
Dec 02, 2013	19.85	20.53	19.06	19.31	0	-0.49(-2.47%)
Nov 29, 2013	18.96	20.33	18.51	19.80	0	+0.82(+4.32%)
Nov 27, 2013	19.11	19.67	18.41	18.98	0	-0.06(-0.32%)
Nov 26, 2013	20.10	20.10	18.85	19.04	0	-0.16(-0.83%)
Nov 25, 2013	20.72	20.81	19.01	19.20	0	-0.66(-3.32%)
Nov 22, 2013	20.11	20.11	19.60	19.86	0	+0.01(+0.05%)
Nov 21, 2013	19.16	20.75	18.99	19.85	71,113	+0.88(+4.64%)
Nov 20, 2013	18.58	18.97	18.15	18.97	0	+0.35(+1.88%)
Nov 19, 2013	18.91	19.14	18.31	18.62	13,743	-0.53(-2.77%)
Nov 18, 2013	19.97	20.13	18.58	19.15	0	-0.98(-4.87%)
Nov 15, 2013	20.61	21.10	20.08	20.13	0	-0.49(-2.38%)
Nov 14, 2013	20.68	21.64	19.50	20.62	0	+0.68(+3.41%)
Nov 12, 2013	19.78	20.28	19.54	19.94	0	+0.06(+0.30%)
Nov 11, 2013	21.61	21.91	19.23	19.88	0	-1.26(-5.96%)
Nov 08, 2013	19.76	21.82	18.82	21.14	0	+2.13(+11.20%)
Nov 07, 2013	18.97	19.30	18.20	19.01	48,581	+0.04(+0.21%)
Nov 06, 2013	19.16	19.33	18.53	18.97	0	-0.12(-0.63%)
Nov 05, 2013	19.38	19.41	18.85	19.09	0	-0.32(-1.65%)
Nov 04, 2013	20.08	20.55	18.96	19.41	82,432	-0.65(-3.24%)
Nov 01, 2013	20.11	21.71	19.80	20.06	0	+0.10(+0.50%)
Oct 31, 2013	19.80	20.80	19.70	19.96	0	+0.11(+0.55%)
Oct 30, 2013	20.99	21.10	19.50	19.85	107,551	-1.28(-6.06%)
Oct 29, 2013	20.65	21.76	18.33	21.13	0	+0.48(+2.32%)
Oct 28, 2013	24.56	24.63	20.17	20.65	0	-3.93(-15.99%)
Oct 25, 2013	25.19	25.98	24.06	24.58	0	-0.14(-0.57%)
Oct 24, 2013	27.07	27.07	24.68	24.72	70,833	-0.85(-3.32%)
Oct 23, 2013	25.89	26.43	25.38	25.57	0	-0.75(-2.85%)
Oct 22, 2013	27.05	27.59	26.18	26.32	60,748	-0.50(-1.86%)
Oct 21, 2013	28.16	28.16	25.58	26.82	174,516	-1.22(-4.35%)
Oct 18, 2013	28.47	28.89	27.80	28.04	145,255	-0.03(-0.11%)
Oct 17, 2013	28.17	28.63	27.47	28.07	179,631	-0.11(-0.39%)
Oct 16, 2013	28.13	29.32	27.47	28.18	197,939	+0.51(+1.84%)
Oct 15, 2013	26.01	28.30	25.52	27.67	311,216	+2.22(+8.72%)
Oct 14, 2013	23.49	26.66	23.49	25.45	271,192	+1.96(+8.34%)
Oct 11, 2013	21.18	24.90	20.59	23.49	0	+2.32(+10.96%)
Oct 10, 2013	18.89	21.49	18.21	21.17	68,337	+2.65(+14.31%)
Oct 09, 2013	17.95	19.04	17.58	18.52	0	+0.61(+3.41%)
Oct 08, 2013	19.30	19.98	17.71	17.91	83,698	-1.43(-7.39%)
Oct 07, 2013	19.00	19.96	18.52	19.34	0	+0.21(+1.10%)
Oct 04, 2013	18.15	19.70	18.15	19.13	0	+0.93(+5.11%)
Oct 03, 2013	17.94	18.71	17.38	18.20	0	+0.18(+1.00%)
Oct 02, 2013	18.82	18.82	17.00	18.02	37,614	-0.31(-1.69%)
Oct 01, 2013	16.51	18.50	16.51	18.33	85,435	+1.76(+10.62%)
Sep 27, 2013	15.00	16.58	15.00	16.57	0	+1.24(+8.09%)
Sep 26, 2013	18.85	18.85	15.20	15.33	0	-3.29(-17.67%)
Sep 25, 2013	19.50	20.00	18.52	18.62	0	-0.60(-3.12%)
Sep 24, 2013	18.09	20.58	17.87	19.22	0	+1.86(+10.71%)
Sep 23, 2013	14.90	17.94	14.86	17.36	0	+2.61(+17.69%)
Sep 20, 2013	17.29	17.29	14.40	14.75	0	-1.16(-7.29%)
Sep 19, 2013	15.23	16.48	14.84	15.91	0	+0.82(+5.43%)
Sep 18, 2013	15.12	15.58	14.76	15.09	0	+0.06(+0.40%)
Sep 17, 2013	14.83	15.49	14.33	15.03	0	+0.04(+0.27%)
Sep 16, 2013	14.88	16.06	14.39	14.99	0	+1.01(+7.24%)
Sep 13, 2013	11.84	15.12	11.58	13.98	0	+2.16(+18.26%)
Sep 12, 2013	10.25	12.50	10.25	11.82	0	+1.57(+15.32%)
Sep 11, 2013	9.980	10.50	9.780	10.25	0	+0.46(+4.70%)
Sep 10, 2013	9.360	9.999	9.360	9.790	0	+0.57(+6.18%)
Sep 09, 2013	9.250	9.950	9.040	9.220	0	+0.32(+3.60%)
Sep 06, 2013	8.710	8.900	8.260	8.900	0	+0.12(+1.37%)
Sep 05, 2013	8.599	8.780	8.561	8.780	0	+0.16(+1.86%)
Sep 04, 2013	8.535	9.000	8.210	8.620	0	+0.07(+0.82%)
Sep 03, 2013	8.700	9.000	8.210	8.550	0	+0.38(+4.65%)
Aug 30, 2013	9.000	9.030	8.070	8.170	0	-0.93(-10.22%)
Aug 29, 2013	9.000	9.100	8.930	9.100	0	+0.18(+2.02%)
Aug 28, 2013	8.980	9.000	8.870	8.920	0	+0.03(+0.34%)
Aug 27, 2013	9.050	9.050	8.860	8.890	0	-0.15(-1.66%)
Aug 26, 2013	8.680	9.104	8.600	9.040	0	+0.20(+2.26%)
Aug 23, 2013	8.820	8.960	8.760	8.840	0	-0.06(-0.67%)
Aug 22, 2013	9.000	9.069	8.850	8.900	0	-0.09(-1.00%)
Aug 21, 2013	8.870	8.990	8.690	8.990	0	+0.14(+1.64%)
Aug 20, 2013	8.890	8.900	8.660	8.845	0	+0.10(+1.09%)
Aug 19, 2013	8.810	9.080	8.750	8.750	0	-0.15(-1.69%)
Aug 16, 2013	8.900	9.000	8.800	8.900	0	-0.10(-1.11%)
Aug 15, 2013	8.970	9.000	8.870	9.000	4,930	+0.06(+0.67%)
Aug 14, 2013	8.850	9.265	8.850	8.940	0	+0.00(+0.00%)
Aug 13, 2013	9.750	9.750	8.750	8.940	10,335	-0.59(-6.14%)
Aug 12, 2013	9.810	9.970	9.525	9.525	6,329	-0.21(-2.21%)
Aug 09, 2013	9.850	9.850	9.645	9.740	2,600	+0.18(+1.88%)
Aug 08, 2013	9.530	9.800	9.520	9.560	950	-0.14(-1.44%)
Aug 07, 2013	9.990	9.990	9.520	9.700	2,765	-0.06(-0.61%)
Aug 06, 2013	10.00	10.00	9.521	9.760	2,604	+0.00(+0.05%)
Aug 05, 2013	9.490	9.900	9.490	9.755	4,830	+0.26(+2.68%)
Aug 02, 2013	9.990	9.990	9.325	9.500	13,043	+0.10(+1.06%)
Aug 01, 2013	9.400	9.450	9.010	9.400	4,483	+0.09(+0.97%)
Jul 31, 2013	9.202	9.500	9.070	9.310	0	+0.11(+1.20%)
Jul 30, 2013	9.010	9.240	8.750	9.200	0	-0.06(-0.65%)
Jul 29, 2013	9.500	9.740	8.710	9.260	0	-0.29(-3.04%)
Jul 26, 2013	10.27	10.45	9.530	9.550	0	-0.45(-4.50%)
Jul 25, 2013	10.67	10.67	9.700	10.00	0	+0.14(+1.42%)
Jul 24, 2013	10.02	10.25	9.850	9.860	0	-0.14(-1.40%)
Jul 23, 2013	10.00	10.40	9.830	10.00	0	+0.60(+6.38%)
Jul 22, 2013	10.32	10.12	9.400	9.400	0	-0.72(-7.11%)
Jul 19, 2013	9.610	10.30	9.570	10.12	0	+0.55(+5.75%)
Jul 18, 2013	9.870	9.930	9.550	9.570	0	+0.03(+0.31%)
Jul 17, 2013	9.977	9.977	9.180	9.540	8,106	-0.03(-0.27%)
Jul 16, 2013	8.520	10.00	8.250	9.566	0	+1.32(+15.95%)
Jul 15, 2013	8.500	8.630	8.150	8.250	0	-0.26(-3.06%)
Jul 12, 2013	8.500	8.608	8.100	8.510	0	-0.25(-2.85%)
Jul 11, 2013	9.510	9.510	8.260	8.760	0	-0.64(-6.81%)
Jul 10, 2013	9.460	9.980	9.100	9.400	0	-0.18(-1.88%)
Jul 09, 2013	10.00	9.820	9.540	9.580	0	-0.24(-2.44%)
Jul 08, 2013	9.500	10.32	9.146	9.820	0	+0.85(+9.48%)
Jul 05, 2013	8.730	9.250	8.193	8.970	0	+0.97(+12.13%)
Jul 03, 2013	8.090	8.100	7.810	8.000	0	+0.17(+2.17%)
Jul 02, 2013	7.310	8.245	7.300	7.830	0	+0.33(+4.40%)
Jul 01, 2013	7.260	7.550	7.260	7.500	0	-0.06(-0.79%)

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.

Aratana Theraptcs (NQ: PETX )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Aratana Theraptcs (NQ: PETX )

Historical Prices

Sections

Services

Borger News-Herald