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 (%)
Apr 30, 2019 4.740 4.790 4.670 4.700 2,413,251 -0.06(-1.26%)
Apr 29, 2019 4.750 4.830 4.730 4.760 5,171,561 -0.03(-0.63%)
Apr 26, 2019 4.670 4.820 4.630 4.790 22,625,100 +1.36(+39.65%)
Apr 25, 2019 3.430 3.480 3.390 3.430 148,808 +0.02(+0.59%)
Apr 24, 2019 3.450 3.530 3.400 3.410 163,575 -0.05(-1.45%)
Apr 23, 2019 3.400 3.520 3.370 3.460 238,198 +0.09(+2.67%)
Apr 22, 2019 3.490 3.580 3.350 3.370 227,050 -0.13(-3.71%)
Apr 18, 2019 3.520 3.570 3.430 3.500 181,800 -0.03(-0.85%)
Apr 17, 2019 3.700 3.710 3.480 3.530 172,146 -0.12(-3.29%)
Apr 16, 2019 3.520 3.740 3.520 3.650 205,931 +0.05(+1.39%)
Apr 15, 2019 3.860 3.860 3.560 3.600 259,608 -0.28(-7.22%)
Apr 12, 2019 3.810 3.910 3.780 3.880 283,300 +0.06(+1.57%)
Apr 11, 2019 3.880 3.891 3.810 3.820 394,993 -0.06(-1.55%)
Apr 10, 2019 3.790 3.950 3.790 3.880 354,066 +0.07(+1.84%)
Apr 09, 2019 3.820 3.880 3.750 3.810 318,699 -0.03(-0.78%)
Apr 08, 2019 4.000 4.050 3.700 3.840 378,816 -0.09(-2.29%)
Apr 05, 2019 3.580 4.074 3.580 3.930 661,800 +0.34(+9.47%)
Apr 04, 2019 3.580 3.680 3.550 3.590 144,808 +0.01(+0.28%)
Apr 03, 2019 3.600 3.710 3.535 3.580 224,075 -0.06(-1.65%)
Apr 02, 2019 3.580 3.690 3.560 3.640 118,020 +0.09(+2.54%)
Apr 01, 2019 3.630 3.690 3.540 3.550 290,475 -0.05(-1.39%)
Mar 29, 2019 3.610 3.710 3.550 3.600 249,900 -0.02(-0.55%)
Mar 28, 2019 3.680 3.760 3.610 3.620 120,725 -0.06(-1.63%)
Mar 27, 2019 3.710 3.740 3.630 3.680 176,235 -0.05(-1.34%)
Mar 26, 2019 3.710 3.750 3.620 3.730 180,506 +0.02(+0.54%)
Mar 25, 2019 3.670 3.760 3.610 3.710 245,946 +0.04(+1.09%)
Mar 22, 2019 3.830 3.890 3.660 3.670 246,500 -0.16(-4.18%)
Mar 21, 2019 4.020 4.030 3.805 3.830 211,306 -0.17(-4.25%)
Mar 20, 2019 3.910 4.100 3.880 4.000 327,757 +0.10(+2.56%)
Mar 19, 2019 3.820 3.940 3.760 3.900 372,447 +0.09(+2.36%)
Mar 18, 2019 3.640 3.840 3.640 3.810 275,724 +0.15(+4.10%)
Mar 15, 2019 3.810 3.810 3.660 3.660 436,600 -0.14(-3.68%)
Mar 14, 2019 3.790 3.920 3.750 3.800 248,840 -0.05(-1.30%)
Mar 13, 2019 3.430 3.870 3.300 3.850 745,915 +0.18(+4.90%)
Mar 12, 2019 3.720 3.760 3.430 3.670 1,065,189 -0.01(-0.27%)
Mar 11, 2019 3.740 3.760 3.480 3.680 497,763 -0.06(-1.60%)
Mar 08, 2019 3.780 3.800 3.680 3.740 231,100 -0.06(-1.58%)
Mar 07, 2019 3.910 3.940 3.760 3.800 238,701 -0.11(-2.81%)
Mar 06, 2019 4.020 4.020 3.840 3.910 306,149 -0.10(-2.49%)
Mar 05, 2019 4.000 4.090 3.960 4.010 206,714 -0.01(-0.25%)
Mar 04, 2019 4.020 4.090 3.840 4.020 238,843 -0.03(-0.74%)
Mar 01, 2019 4.080 4.150 4.040 4.050 249,300 +0.03(+0.75%)
Feb 28, 2019 4.050 4.080 3.930 4.020 339,465 -0.03(-0.74%)
Feb 27, 2019 4.100 4.180 4.010 4.050 480,109 -0.06(-1.46%)
Feb 26, 2019 4.160 4.210 4.080 4.110 379,388 -0.06(-1.44%)
Feb 25, 2019 4.290 4.310 4.150 4.170 259,571 -0.10(-2.34%)
Feb 22, 2019 4.320 4.340 4.230 4.270 194,800 -0.05(-1.16%)
Feb 21, 2019 4.380 4.410 4.270 4.320 96,352 -0.07(-1.59%)
Feb 20, 2019 4.410 4.450 4.340 4.390 251,357 -0.01(-0.23%)
Feb 19, 2019 4.400 4.530 4.360 4.400 307,658 -0.02(-0.45%)
Feb 15, 2019 4.330 4.500 4.300 4.420 353,200 +0.11(+2.55%)
Feb 14, 2019 4.210 4.370 4.190 4.310 299,861 +0.09(+2.13%)
Feb 13, 2019 4.310 4.330 4.190 4.220 343,062 -0.08(-1.86%)
Feb 12, 2019 4.280 4.360 4.260 4.300 290,696 +0.04(+0.94%)
Feb 11, 2019 4.290 4.360 4.190 4.260 363,750 -0.01(-0.23%)
Feb 08, 2019 4.280 4.300 4.200 4.270 130,800 -0.02(-0.47%)
Feb 07, 2019 4.350 4.460 4.260 4.290 229,065 -0.08(-1.83%)
Feb 06, 2019 4.240 4.390 4.140 4.370 515,095 +0.13(+3.07%)
Feb 05, 2019 4.370 4.440 4.200 4.240 478,654 -0.15(-3.42%)
Feb 04, 2019 4.470 4.470 4.340 4.390 240,536 -0.05(-1.13%)
Feb 01, 2019 4.430 4.470 4.380 4.440 212,700 +0.01(+0.23%)
Jan 31, 2019 4.300 4.520 4.280 4.430 399,605 +0.10(+2.31%)
Jan 30, 2019 4.190 4.370 4.160 4.330 423,284 +0.12(+2.85%)
Jan 29, 2019 4.210 4.330 4.170 4.210 533,219 +0.01(+0.24%)
Jan 28, 2019 4.210 4.240 4.100 4.200 315,740 -0.02(-0.47%)
Jan 25, 2019 4.210 4.350 4.210 4.220 671,800 +0.00(+0.00%)
Jan 24, 2019 4.150 4.240 3.820 4.220 1,339,086 -0.04(-0.94%)
Jan 23, 2019 4.380 4.510 4.170 4.260 419,076 -0.11(-2.52%)
Jan 22, 2019 4.420 4.590 4.340 4.370 829,090 -0.05(-1.13%)
Jan 18, 2019 4.200 4.470 3.980 4.420 4,977,200 +0.28(+6.76%)
Jan 17, 2019 4.090 4.230 4.060 4.140 577,914 +0.04(+0.98%)
Jan 16, 2019 4.200 4.380 4.015 4.100 1,242,879 -0.11(-2.61%)
Jan 15, 2019 4.000 4.290 3.990 4.210 1,802,629 +0.19(+4.73%)
Jan 14, 2019 4.320 4.320 3.960 4.020 1,543,834 -0.35(-8.01%)
Jan 11, 2019 4.740 4.950 4.110 4.370 6,798,400 -1.58(-26.55%)
Jan 10, 2019 6.080 6.090 5.950 5.950 349,893 -0.14(-2.30%)
Jan 09, 2019 6.320 6.452 6.080 6.090 459,222 -0.23(-3.64%)
Jan 08, 2019 6.590 6.660 6.290 6.320 1,039,263 -0.23(-3.51%)
Jan 07, 2019 6.730 6.770 6.420 6.550 436,804 +0.05(+0.77%)
Jan 04, 2019 6.240 6.640 6.130 6.500 701,200 +0.32(+5.18%)
Jan 03, 2019 6.220 6.420 6.160 6.180 284,906 -0.05(-0.80%)
Jan 02, 2019 6.070 6.240 5.970 6.230 569,064 +0.10(+1.63%)
Dec 31, 2018 5.970 6.190 5.900 6.130 451,700 +0.23(+3.90%)
Dec 28, 2018 5.850 6.050 5.750 5.900 286,200 +0.06(+1.03%)
Dec 27, 2018 5.600 5.850 5.600 5.840 229,289 +0.16(+2.82%)
Dec 26, 2018 5.590 5.700 5.420 5.680 315,012 +0.12(+2.16%)
Dec 24, 2018 5.550 5.780 5.550 5.560 199,000 -0.09(-1.59%)
Dec 21, 2018 5.690 5.775 5.590 5.650 697,200 -0.05(-0.88%)
Dec 20, 2018 5.820 5.845 5.560 5.700 451,614 -0.11(-1.89%)
Dec 19, 2018 5.860 6.180 5.790 5.810 443,377 +0.01(+0.17%)
Dec 18, 2018 5.970 6.060 5.732 5.800 333,433 -0.17(-2.85%)
Dec 17, 2018 6.100 6.100 5.810 5.970 499,607 -0.18(-2.93%)
Dec 14, 2018 6.180 6.330 6.110 6.150 255,300 -0.04(-0.65%)
Dec 13, 2018 6.380 6.412 6.190 6.190 222,447 -0.19(-2.98%)
Dec 12, 2018 6.350 6.520 6.350 6.380 194,448 +0.07(+1.11%)
Dec 11, 2018 6.390 6.440 6.300 6.310 198,835 -0.01(-0.16%)
Dec 10, 2018 6.430 6.430 6.190 6.320 272,099 -0.10(-1.56%)
Dec 07, 2018 6.430 6.540 6.320 6.420 251,500 +0.03(+0.47%)
Dec 06, 2018 6.340 6.410 6.190 6.390 431,386 +0.02(+0.31%)
Dec 04, 2018 6.550 6.570 6.310 6.370 351,500 -0.18(-2.75%)
Dec 03, 2018 6.610 6.640 6.490 6.550 374,315 +0.05(+0.77%)
Nov 30, 2018 6.600 6.650 6.430 6.500 410,800 -0.11(-1.66%)
Nov 29, 2018 6.560 6.680 6.520 6.610 346,127 +0.01(+0.15%)
Nov 28, 2018 6.490 6.620 6.430 6.600 338,987 +0.12(+1.85%)
Nov 27, 2018 6.600 6.640 6.430 6.480 174,021 -0.12(-1.82%)
Nov 26, 2018 6.670 6.680 6.450 6.600 262,176 -0.01(-0.15%)
Nov 23, 2018 6.460 6.610 6.460 6.610 155,200 +0.13(+2.01%)
Nov 21, 2018 6.480 6.480 6.480 0 +0.09(+1.41%)
Nov 20, 2018 6.430 6.450 6.220 6.390 312,780 -0.10(-1.54%)
Nov 19, 2018 6.560 6.670 6.410 6.490 207,659 -0.07(-1.07%)
Nov 16, 2018 6.440 6.740 6.430 6.560 375,300 +0.07(+1.08%)
Nov 15, 2018 6.350 6.630 6.320 6.490 201,972 +0.08(+1.25%)
Nov 14, 2018 6.470 6.580 6.370 6.410 302,539 -0.02(-0.31%)
Nov 13, 2018 6.400 6.570 6.290 6.430 226,355 +0.07(+1.10%)
Nov 12, 2018 6.650 6.650 6.300 6.360 200,581 -0.31(-4.65%)
Nov 09, 2018 6.840 6.940 6.545 6.670 442,500 -0.15(-2.20%)
Nov 08, 2018 6.980 7.160 6.790 6.820 447,543 -0.15(-2.15%)
Nov 07, 2018 6.700 7.080 6.690 6.970 931,669 +0.28(+4.19%)
Nov 06, 2018 6.430 6.850 6.288 6.690 890,454 +0.27(+4.21%)
Nov 05, 2018 6.490 6.610 6.110 6.420 490,516 +0.05(+0.78%)
Nov 02, 2018 6.500 6.950 6.080 6.370 805,500 +0.04(+0.63%)
Nov 01, 2018 5.930 6.350 5.850 6.330 311,445 +0.39(+6.57%)
Oct 31, 2018 6.140 6.140 5.855 5.940 279,559 -0.18(-2.94%)
Oct 30, 2018 5.950 6.130 5.760 6.120 377,293 +0.13(+2.17%)
Oct 29, 2018 6.150 6.230 5.930 5.990 591,729 -0.03(-0.50%)
Oct 26, 2018 5.860 6.150 5.660 6.020 427,900 +0.12(+2.03%)
Oct 25, 2018 6.120 6.260 5.680 5.900 725,262 -0.22(-3.59%)
Oct 24, 2018 6.380 6.480 6.110 6.120 669,547 -0.31(-4.82%)
Oct 23, 2018 5.630 6.500 5.630 6.430 990,450 +0.37(+6.11%)
Oct 22, 2018 5.370 6.350 5.080 6.060 1,873,265 +0.70(+13.06%)
Oct 19, 2018 5.380 5.550 5.270 5.360 270,600 -0.04(-0.74%)
Oct 18, 2018 5.490 5.730 5.340 5.400 521,957 -0.07(-1.28%)
Oct 17, 2018 5.380 5.610 5.290 5.470 210,078 +0.07(+1.30%)
Oct 16, 2018 5.360 5.440 5.270 5.400 184,430 +0.05(+0.93%)
Oct 15, 2018 5.250 5.480 5.215 5.350 200,898 +0.07(+1.33%)
Oct 12, 2018 5.500 5.650 5.210 5.280 193,100 -0.17(-3.12%)
Oct 11, 2018 5.520 5.630 5.420 5.450 143,558 -0.12(-2.15%)
Oct 10, 2018 5.680 5.800 5.560 5.570 226,154 -0.13(-2.28%)
Oct 09, 2018 5.740 5.800 5.610 5.700 177,154 -0.06(-1.04%)
Oct 08, 2018 5.740 5.780 5.655 5.760 117,831 -0.01(-0.17%)
Oct 05, 2018 5.770 5.810 5.600 5.770 138,100 +0.02(+0.35%)
Oct 04, 2018 5.760 5.800 5.660 5.750 146,492 -0.02(-0.35%)
Oct 03, 2018 5.700 5.870 5.601 5.770 190,012 +0.07(+1.23%)
Oct 02, 2018 5.720 5.840 5.610 5.700 245,202 -0.03(-0.52%)
Oct 01, 2018 5.830 5.930 5.640 5.730 206,205 -0.11(-1.88%)
Sep 28, 2018 5.770 5.900 5.550 5.840 235,900 +0.04(+0.69%)
Sep 27, 2018 5.630 5.810 5.560 5.800 243,943 +0.15(+2.65%)
Sep 26, 2018 5.600 5.720 5.440 5.650 273,690 +0.07(+1.25%)
Sep 25, 2018 5.750 5.800 5.580 5.580 173,106 -0.13(-2.28%)
Sep 24, 2018 5.930 5.950 5.630 5.710 348,556 -0.25(-4.19%)
Sep 21, 2018 6.070 6.250 5.950 5.960 813,400 -0.13(-2.13%)
Sep 20, 2018 5.910 6.160 5.750 6.090 801,213 +0.25(+4.28%)
Sep 19, 2018 5.470 5.940 5.470 5.840 324,082 +0.39(+7.16%)
Sep 18, 2018 5.340 5.490 5.290 5.450 136,107 +0.11(+2.06%)
Sep 17, 2018 5.320 5.390 5.260 5.340 195,379 +0.00(+0.00%)
Sep 14, 2018 5.360 5.440 5.325 5.340 138,100 -0.03(-0.56%)
Sep 13, 2018 5.310 5.420 5.260 5.370 222,973 +0.07(+1.32%)
Sep 12, 2018 5.260 5.340 5.210 5.300 332,601 +0.03(+0.57%)
Sep 11, 2018 5.160 5.410 5.160 5.270 349,854 +0.11(+2.13%)
Sep 10, 2018 5.230 5.290 5.100 5.160 224,695 -0.08(-1.53%)
Sep 07, 2018 5.220 5.330 5.210 5.240 116,600 -0.01(-0.19%)
Sep 06, 2018 5.300 5.330 5.210 5.250 197,209 -0.06(-1.13%)
Sep 05, 2018 5.310 5.390 5.230 5.310 143,063 -0.02(-0.38%)
Sep 04, 2018 5.270 5.340 5.200 5.330 142,408 +0.03(+0.57%)
Aug 31, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 30, 2018 5.230 5.420 5.220 5.300 252,230 +0.05(+0.95%)
Aug 29, 2018 5.280 5.350 5.150 5.250 140,725 -0.02(-0.38%)
Aug 28, 2018 5.190 5.330 5.110 5.270 130,167 +0.06(+1.15%)
Aug 27, 2018 5.350 5.400 5.170 5.210 185,371 -0.11(-2.07%)
Aug 24, 2018 5.190 5.370 5.180 5.320 177,600 +0.14(+2.70%)
Aug 23, 2018 5.520 5.520 5.130 5.180 193,391 -0.18(-3.36%)
Aug 22, 2018 5.230 5.390 5.170 5.360 280,996 +0.13(+2.49%)
Aug 21, 2018 5.120 5.260 5.020 5.230 254,279 +0.12(+2.35%)
Aug 20, 2018 5.100 5.230 5.020 5.110 154,513 +0.04(+0.79%)
Aug 17, 2018 5.240 5.260 4.950 5.070 267,000 -0.18(-3.43%)
Aug 16, 2018 5.000 5.310 4.970 5.250 424,734 +0.27(+5.42%)
Aug 15, 2018 5.110 5.140 4.910 4.980 537,332 -0.16(-3.11%)
Aug 14, 2018 5.150 5.200 5.040 5.140 333,547 +0.00(+0.00%)
Aug 13, 2018 5.100 5.155 5.030 5.140 251,030 +0.00(+0.10%)
Aug 10, 2018 5.040 5.150 4.957 5.135 212,200 +0.06(+1.28%)
Aug 09, 2018 5.010 5.132 4.900 5.070 249,793 +0.05(+1.00%)
Aug 08, 2018 5.000 5.150 4.850 5.020 314,294 +0.02(+0.40%)
Aug 07, 2018 4.880 5.100 4.850 5.000 479,401 +0.19(+3.95%)
Aug 06, 2018 4.630 4.810 4.477 4.810 469,385 +0.19(+4.11%)
Aug 03, 2018 4.390 4.630 4.040 4.620 939,000 +0.13(+2.90%)
Aug 02, 2018 4.610 4.620 4.420 4.490 202,222 -0.10(-2.18%)
Aug 01, 2018 4.540 4.600 4.460 4.590 182,877 +0.05(+1.21%)
Jul 31, 2018 4.460 4.660 4.460 4.535 282,471 +0.09(+2.14%)
Jul 30, 2018 4.350 4.450 4.290 4.440 166,376 +0.08(+1.83%)
Jul 27, 2018 4.410 4.470 4.340 4.360 180,400 -0.05(-1.13%)
Jul 26, 2018 4.410 4.510 4.380 4.410 115,348 -0.01(-0.23%)
Jul 25, 2018 4.390 4.463 4.320 4.420 166,161 +0.03(+0.68%)
Jul 24, 2018 4.400 4.470 4.320 4.390 109,811 +0.01(+0.23%)
Jul 23, 2018 4.480 4.490 4.330 4.380 159,415 -0.10(-2.23%)
Jul 20, 2018 4.520 4.560 4.460 4.480 99,260 -0.04(-0.88%)
Jul 19, 2018 4.430 4.600 4.430 4.520 138,757 +0.08(+1.80%)
Jul 18, 2018 4.430 4.470 4.380 4.440 107,073 +0.02(+0.45%)
Jul 17, 2018 4.500 4.570 4.400 4.420 183,057 -0.07(-1.56%)
Jul 16, 2018 4.400 4.570 4.260 4.490 374,462 +0.08(+1.81%)
Jul 13, 2018 4.480 4.524 4.400 4.410 98,959 -0.07(-1.56%)
Jul 12, 2018 4.490 4.550 4.430 4.480 147,252 +0.02(+0.45%)
Jul 11, 2018 4.550 4.685 4.450 4.460 194,983 -0.11(-2.41%)
Jul 10, 2018 4.490 4.590 4.383 4.570 301,502 +0.08(+1.78%)
Jul 09, 2018 4.490 4.530 4.410 4.490 190,605 +0.00(+0.00%)
Jul 06, 2018 4.400 4.560 4.380 4.490 311,117 +0.08(+1.81%)
Jul 05, 2018 4.250 4.410 4.180 4.410 307,198 +0.19(+4.50%)
Jul 03, 2018 4.220 4.220 4.220 0 -0.02(-0.47%)
Jul 02, 2018 4.260 4.330 4.210 4.240 125,975 -0.01(-0.24%)
Jun 29, 2018 4.230 4.330 4.200 4.250 285,691 +0.05(+1.19%)
Jun 28, 2018 4.170 4.260 4.050 4.200 276,275 -0.01(-0.24%)
Jun 27, 2018 4.350 4.420 4.150 4.210 349,246 -0.18(-4.10%)
Jun 26, 2018 4.430 4.500 4.300 4.390 275,238 -0.05(-1.13%)
Jun 25, 2018 4.590 4.660 4.420 4.440 374,258 -0.17(-3.69%)
Jun 22, 2018 4.540 4.660 4.416 4.610 1,360,224 +0.08(+1.77%)
Jun 21, 2018 4.950 4.960 4.500 4.530 568,595 -0.41(-8.30%)
Jun 20, 2018 4.800 5.090 4.725 4.940 448,836 +0.17(+3.56%)
Jun 19, 2018 4.870 4.890 4.660 4.770 397,164 -0.12(-2.45%)
Jun 18, 2018 4.960 4.960 4.790 4.890 274,912 -0.06(-1.21%)
Jun 15, 2018 4.960 4.950 4.950 428,386 +0.00(+0.00%)
Jun 14, 2018 5.060 5.100 4.915 4.950 327,946 -0.11(-2.17%)
Jun 13, 2018 5.120 5.190 5.000 5.060 264,174 -0.05(-0.98%)
Jun 12, 2018 5.040 5.160 5.030 5.110 487,635 +0.06(+1.19%)
Jun 11, 2018 5.010 5.160 4.965 5.050 310,839 +0.01(+0.20%)
Jun 08, 2018 5.040 5.120 4.980 5.040 262,477 -0.02(-0.40%)
Jun 07, 2018 5.070 5.110 4.990 5.060 161,280 +0.02(+0.40%)
Jun 06, 2018 5.070 5.140 5.000 5.040 252,296 -0.05(-0.98%)
Jun 05, 2018 4.990 5.160 4.990 5.090 212,322 +0.10(+2.00%)
Jun 04, 2018 5.120 5.190 4.960 4.990 317,915 -0.12(-2.35%)
Jun 01, 2018 5.250 5.320 5.035 5.110 303,068 +0.01(+0.20%)
May 31, 2018 5.090 5.170 5.050 5.100 250,490 +0.02(+0.39%)
May 30, 2018 5.210 5.260 5.050 5.080 284,144 -0.12(-2.31%)
May 29, 2018 5.360 5.370 5.180 5.200 331,664 -0.17(-3.17%)
May 25, 2018 5.370 5.370 5.370 0 -0.06(-1.10%)
May 24, 2018 5.470 5.470 5.290 5.430 185,755 -0.03(-0.55%)
May 23, 2018 5.360 5.480 5.350 5.460 174,794 +0.11(+2.06%)
May 22, 2018 5.320 5.440 5.310 5.350 177,001 +0.01(+0.19%)
May 21, 2018 5.400 5.450 5.290 5.340 202,436 +0.00(+0.00%)
May 18, 2018 5.580 5.590 5.260 5.340 378,545 -0.23(-4.13%)
May 17, 2018 5.510 5.600 5.485 5.570 207,025 +0.03(+0.54%)
May 16, 2018 5.460 5.590 5.460 5.540 260,980 +0.08(+1.47%)
May 15, 2018 5.410 5.470 5.310 5.460 221,004 +0.05(+0.92%)
May 14, 2018 5.430 5.490 5.360 5.410 202,756 +0.01(+0.19%)
May 11, 2018 5.380 5.510 5.310 5.400 139,259 +0.04(+0.75%)
May 10, 2018 5.340 5.460 5.304 5.360 166,707 +0.03(+0.56%)
May 09, 2018 5.380 5.520 5.300 5.330 398,577 -0.02(-0.37%)
May 08, 2018 5.210 5.390 5.210 5.350 338,405 +0.11(+2.10%)
May 07, 2018 5.130 5.300 5.130 5.240 446,947 +0.17(+3.35%)
May 04, 2018 4.890 5.160 4.640 5.070 676,645 +0.02(+0.40%)
May 03, 2018 5.140 5.140 4.950 5.050 224,219 -0.09(-1.75%)
May 02, 2018 5.010 5.190 5.000 5.140 243,989 +0.10(+1.98%)
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.