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

Acceleron Pharma (NQ: XLRN )

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 (%)
Jun 30, 2016 35.08 35.08 33.56 33.98 442,879 -1.02(-2.91%)
Jun 29, 2016 34.40 35.22 33.61 35.00 298,920 +1.11(+3.28%)
Jun 28, 2016 32.66 34.00 32.30 33.89 326,294 +2.05(+6.44%)
Jun 27, 2016 33.15 33.38 31.55 31.84 336,723 -1.62(-4.84%)
Jun 24, 2016 33.19 34.42 32.67 33.46 806,889 -1.58(-4.51%)
Jun 23, 2016 33.99 35.21 33.50 35.04 372,001 +1.48(+4.41%)
Jun 22, 2016 33.80 35.02 33.19 33.56 305,060 -0.17(-0.50%)
Jun 21, 2016 35.09 35.09 33.25 33.73 307,377 -1.14(-3.27%)
Jun 20, 2016 34.92 35.70 34.19 34.87 222,528 +0.49(+1.43%)
Jun 17, 2016 36.42 36.42 34.25 34.38 606,901 -1.92(-5.29%)
Jun 16, 2016 36.38 36.53 35.34 36.30 255,393 -0.50(-1.36%)
Jun 15, 2016 36.18 37.04 35.54 36.80 340,958 +1.04(+2.91%)
Jun 14, 2016 34.97 36.24 34.64 35.76 411,098 +0.85(+2.43%)
Jun 13, 2016 34.95 36.11 33.70 34.91 413,319 -0.53(-1.50%)
Jun 10, 2016 34.00 35.94 33.26 35.44 507,295 +0.94(+2.72%)
Jun 09, 2016 35.83 36.07 34.15 34.50 309,548 -1.66(-4.59%)
Jun 08, 2016 35.84 36.40 35.00 36.16 265,304 +0.40(+1.12%)
Jun 07, 2016 36.68 37.67 35.66 35.76 271,661 -1.29(-3.48%)
Jun 06, 2016 36.24 37.56 35.48 37.05 389,040 +0.86(+2.38%)
Jun 03, 2016 36.99 36.99 34.89 36.19 356,500 -1.04(-2.79%)
Jun 02, 2016 33.76 37.28 33.76 37.23 408,809 +3.33(+9.82%)
Jun 01, 2016 34.09 34.56 33.36 33.90 411,967 -0.31(-0.91%)
May 31, 2016 34.15 34.41 33.50 34.21 464,281 +0.32(+0.94%)
May 27, 2016 34.35 33.89 33.89 33.89 293,700 -0.46(-1.34%)
May 26, 2016 34.72 34.79 34.16 34.35 370,584 -0.43(-1.24%)
May 25, 2016 34.79 34.89 34.01 34.78 419,820 +0.31(+0.90%)
May 24, 2016 34.06 34.83 33.51 34.47 374,362 +0.41(+1.20%)
May 23, 2016 33.73 34.78 33.53 34.06 318,625 +0.38(+1.13%)
May 20, 2016 33.15 33.73 32.74 33.68 303,962 +0.73(+2.22%)
May 19, 2016 32.64 33.30 32.07 32.95 394,057 +0.06(+0.18%)
May 18, 2016 31.80 33.33 31.80 32.89 343,504 +0.85(+2.65%)
May 17, 2016 32.45 32.99 31.81 32.04 356,569 -0.18(-0.56%)
May 16, 2016 29.60 32.40 29.41 32.22 386,454 +2.85(+9.70%)
May 13, 2016 28.57 29.60 28.35 29.37 198,173 +0.80(+2.80%)
May 12, 2016 29.91 29.91 28.00 28.57 265,923 -1.16(-3.90%)
May 11, 2016 31.45 31.82 29.68 29.73 239,259 -1.86(-5.89%)
May 10, 2016 30.93 31.67 30.25 31.59 315,628 +0.79(+2.56%)
May 09, 2016 29.36 31.22 29.36 30.80 258,231 +1.37(+4.66%)
May 06, 2016 30.28 30.88 27.01 29.43 917,025 -0.76(-2.52%)
May 05, 2016 28.59 31.94 28.59 30.19 881,050 +2.69(+9.78%)
May 04, 2016 28.12 28.33 26.72 27.50 457,490 -0.83(-2.93%)
May 03, 2016 29.95 30.35 28.23 28.33 387,609 -2.00(-6.59%)
May 02, 2016 30.05 30.46 28.53 30.33 364,672 +0.38(+1.27%)
Apr 29, 2016 29.93 30.21 29.13 29.95 311,285 -0.16(-0.53%)
Apr 28, 2016 30.36 31.66 29.76 30.11 215,835 -0.59(-1.92%)
Apr 27, 2016 31.34 31.66 30.30 30.70 276,091 -0.33(-1.06%)
Apr 26, 2016 31.35 31.86 30.32 31.03 255,101 -0.42(-1.34%)
Apr 25, 2016 32.28 33.70 31.14 31.45 456,430 -0.75(-2.33%)
Apr 22, 2016 31.66 32.48 30.90 32.20 168,192 +0.52(+1.64%)
Apr 21, 2016 30.28 31.76 30.02 31.68 301,878 +1.24(+4.07%)
Apr 20, 2016 29.93 31.08 29.25 30.44 611,535 +1.26(+4.32%)
Apr 19, 2016 31.48 31.48 28.84 29.18 323,727 -2.29(-7.28%)
Apr 18, 2016 31.12 31.60 30.13 31.47 270,457 +0.24(+0.77%)
Apr 15, 2016 31.29 31.60 30.15 31.23 167,894 -0.21(-0.67%)
Apr 14, 2016 31.69 32.35 30.88 31.44 169,012 -0.28(-0.88%)
Apr 13, 2016 31.89 31.93 30.39 31.72 205,341 +0.30(+0.95%)
Apr 12, 2016 30.87 31.53 28.97 31.42 319,678 +0.94(+3.08%)
Apr 11, 2016 31.46 32.45 30.25 30.48 313,033 -0.78(-2.50%)
Apr 08, 2016 32.19 32.54 30.88 31.26 482,593 -0.19(-0.60%)
Apr 07, 2016 31.36 32.38 30.02 31.45 530,308 -0.47(-1.47%)
Apr 06, 2016 29.96 32.00 29.76 31.92 498,586 +2.02(+6.76%)
Apr 05, 2016 28.74 30.33 28.60 29.90 424,405 +0.69(+2.36%)
Apr 04, 2016 27.36 29.67 27.02 29.21 454,843 +1.87(+6.84%)
Apr 01, 2016 26.15 27.42 25.49 27.34 370,187 +0.95(+3.60%)
Mar 31, 2016 26.05 27.14 25.69 26.39 372,511 +0.69(+2.68%)
Mar 30, 2016 26.01 27.69 25.22 25.70 347,585 -0.06(-0.23%)
Mar 29, 2016 23.89 25.95 23.20 25.76 403,230 +1.84(+7.69%)
Mar 28, 2016 24.20 24.64 23.10 23.92 286,908 -0.29(-1.20%)
Mar 24, 2016 24.60 24.21 24.21 24.21 416,800 -0.25(-1.02%)
Mar 23, 2016 27.45 28.12 24.45 24.46 470,742 -3.16(-11.44%)
Mar 22, 2016 26.15 28.08 25.90 27.62 357,840 +1.23(+4.66%)
Mar 21, 2016 25.21 27.16 24.82 26.39 341,169 +1.08(+4.27%)
Mar 18, 2016 23.74 25.46 23.18 25.31 767,213 +1.67(+7.06%)
Mar 17, 2016 24.73 25.08 22.67 23.64 428,053 -1.23(-4.95%)
Mar 16, 2016 25.34 26.18 24.12 24.87 418,964 -0.62(-2.43%)
Mar 15, 2016 26.97 27.98 25.02 25.49 332,466 -1.77(-6.49%)
Mar 14, 2016 26.87 28.03 26.81 27.26 411,271 +0.39(+1.45%)
Mar 11, 2016 26.25 26.93 25.40 26.87 330,295 +0.85(+3.27%)
Mar 10, 2016 27.63 28.95 25.74 26.02 368,952 -1.34(-4.90%)
Mar 09, 2016 27.82 28.22 26.10 27.36 543,194 -0.38(-1.37%)
Mar 08, 2016 29.59 30.10 27.59 27.74 363,119 -2.04(-6.85%)
Mar 07, 2016 28.28 30.56 27.85 29.78 541,961 +1.31(+4.60%)
Mar 04, 2016 27.90 29.41 27.33 28.47 343,919 +0.50(+1.79%)
Mar 03, 2016 27.59 28.45 27.35 27.97 327,783 +0.32(+1.16%)
Mar 02, 2016 27.08 28.27 26.89 27.65 509,700 +0.40(+1.47%)
Mar 01, 2016 25.57 27.25 25.11 27.25 480,722 +1.91(+7.54%)
Feb 29, 2016 26.19 26.78 25.30 25.34 564,353 +0.02(+0.08%)
Feb 26, 2016 25.10 26.29 24.71 25.32 394,426 +1.14(+4.71%)
Feb 25, 2016 26.14 26.24 23.77 24.18 476,670 -2.22(-8.41%)
Feb 24, 2016 25.77 28.00 24.54 26.40 256,579 +0.33(+1.27%)
Feb 23, 2016 26.62 27.69 25.99 26.07 295,053 -0.66(-2.47%)
Feb 22, 2016 27.47 28.27 26.50 26.73 391,343 -0.47(-1.73%)
Feb 19, 2016 26.17 27.50 25.65 27.20 226,748 +0.93(+3.54%)
Feb 18, 2016 28.97 29.96 26.13 26.27 363,489 -2.66(-9.19%)
Feb 17, 2016 27.16 29.25 27.09 28.93 484,884 +2.02(+7.51%)
Feb 16, 2016 25.80 26.98 25.09 26.91 305,471 +1.50(+5.90%)
Feb 12, 2016 25.06 25.41 25.41 25.41 226,100 +0.58(+2.34%)
Feb 11, 2016 24.98 25.49 24.02 24.83 281,613 -0.84(-3.27%)
Feb 10, 2016 24.83 26.82 24.37 25.67 438,329 +1.04(+4.22%)
Feb 09, 2016 24.38 25.77 24.16 24.63 207,379 -0.20(-0.81%)
Feb 08, 2016 26.23 26.70 23.40 24.83 522,129 -1.76(-6.62%)
Feb 05, 2016 27.80 28.27 26.48 26.59 417,329 -1.41(-5.04%)
Feb 04, 2016 28.11 30.11 27.51 28.00 365,436 -0.45(-1.58%)
Feb 03, 2016 29.28 30.19 26.52 28.45 829,332 -0.37(-1.28%)
Feb 02, 2016 30.24 30.24 27.67 28.82 716,754 -1.95(-6.34%)
Feb 01, 2016 30.84 33.89 29.11 30.77 571,184 +0.07(+0.23%)
Jan 29, 2016 30.71 34.20 30.21 30.70 926,634 -0.01(-0.03%)
Jan 28, 2016 32.28 34.99 29.52 30.71 587,270 -1.54(-4.78%)
Jan 27, 2016 33.72 34.83 32.08 32.25 452,653 -1.34(-3.99%)
Jan 26, 2016 36.17 36.17 32.23 33.59 678,436 -2.05(-5.75%)
Jan 25, 2016 35.41 37.00 34.77 35.64 499,453 -0.67(-1.85%)
Jan 22, 2016 34.43 36.63 34.09 36.31 435,664 +2.34(+6.89%)
Jan 21, 2016 35.05 36.76 33.67 33.97 588,017 -0.19(-0.56%)
Jan 20, 2016 31.91 35.05 30.14 34.16 503,641 +1.67(+5.14%)
Jan 19, 2016 34.31 34.31 32.06 32.49 506,655 -1.20(-3.56%)
Jan 15, 2016 32.76 33.69 33.69 33.69 518,100 -1.24(-3.55%)
Jan 14, 2016 33.60 35.16 32.04 34.93 627,081 +1.67(+5.02%)
Jan 13, 2016 35.02 35.47 32.83 33.26 583,768 -1.82(-5.19%)
Jan 12, 2016 34.56 35.24 33.33 35.08 438,060 +1.13(+3.33%)
Jan 11, 2016 34.31 34.69 32.52 33.95 617,369 -0.48(-1.39%)
Jan 08, 2016 35.60 36.07 33.65 34.43 614,751 -0.58(-1.66%)
Jan 07, 2016 36.40 36.70 34.87 35.01 1,056,384 -2.09(-5.63%)
Jan 06, 2016 40.00 40.09 35.45 37.10 3,439,055 -3.12(-7.76%)
Jan 05, 2016 43.60 45.42 39.60 40.22 1,008,533 -4.64(-10.34%)
Jan 04, 2016 47.87 48.05 44.41 44.86 273,961 -3.90(-8.00%)
Dec 31, 2015 49.00 48.76 48.76 48.76 220,300 -0.81(-1.63%)
Dec 30, 2015 50.19 50.86 48.88 49.57 144,309 -0.47(-0.94%)
Dec 29, 2015 47.86 50.49 47.57 50.04 245,520 +2.75(+5.82%)
Dec 28, 2015 48.08 48.44 46.21 47.29 256,239 -1.46(-2.99%)
Dec 24, 2015 48.31 48.75 48.75 48.75 148,700 +0.48(+0.99%)
Dec 23, 2015 47.64 48.67 47.13 48.27 156,939 +1.20(+2.55%)
Dec 22, 2015 48.09 48.86 46.50 47.07 303,686 -0.86(-1.79%)
Dec 21, 2015 45.21 48.45 44.51 47.93 342,873 +3.43(+7.71%)
Dec 18, 2015 44.00 45.60 44.00 44.50 829,024 +0.59(+1.34%)
Dec 17, 2015 44.84 44.84 43.20 43.91 185,089 -0.22(-0.50%)
Dec 16, 2015 44.49 45.30 42.85 44.13 356,069 +0.55(+1.26%)
Dec 15, 2015 43.00 44.00 42.00 43.58 436,477 +1.05(+2.47%)
Dec 14, 2015 41.62 42.87 40.97 42.53 208,009 +0.48(+1.14%)
Dec 11, 2015 41.27 42.55 41.27 42.05 210,039 -0.09(-0.21%)
Dec 10, 2015 42.62 42.69 41.55 42.14 171,101 -0.21(-0.50%)
Dec 09, 2015 41.34 42.50 41.03 42.35 209,447 +0.65(+1.56%)
Dec 08, 2015 42.24 43.00 40.85 41.70 250,482 -1.18(-2.75%)
Dec 07, 2015 44.56 44.56 41.30 42.88 191,018 -0.02(-0.05%)
Dec 04, 2015 42.52 43.40 40.79 42.90 181,036 +0.48(+1.13%)
Dec 03, 2015 43.57 43.87 41.16 42.42 152,435 -1.04(-2.39%)
Dec 02, 2015 43.21 45.20 43.21 43.46 182,307 -0.17(-0.39%)
Dec 01, 2015 42.95 43.97 42.02 43.63 274,339 +0.76(+1.77%)
Nov 30, 2015 42.92 43.18 41.74 42.87 298,914 +0.20(+0.47%)
Nov 27, 2015 42.38 42.84 42.14 42.67 129,319 +0.39(+0.92%)
Nov 25, 2015 41.55 42.28 42.28 42.28 153,800 +1.00(+2.42%)
Nov 24, 2015 39.91 41.56 39.91 41.28 274,193 +0.53(+1.30%)
Nov 23, 2015 39.00 41.73 38.72 40.75 322,175 +1.67(+4.27%)
Nov 20, 2015 36.90 39.22 36.90 39.08 294,335 +3.09(+8.59%)
Nov 19, 2015 37.10 37.10 35.57 35.99 109,758 -0.98(-2.65%)
Nov 18, 2015 35.82 37.15 35.51 36.97 118,783 +1.18(+3.30%)
Nov 17, 2015 35.94 36.49 35.01 35.79 129,861 +0.21(+0.59%)
Nov 16, 2015 35.22 35.84 33.96 35.58 227,776 +0.11(+0.32%)
Nov 13, 2015 35.35 36.74 34.78 35.47 138,973 -0.09(-0.27%)
Nov 12, 2015 36.14 37.13 35.44 35.56 102,656 -0.89(-2.44%)
Nov 11, 2015 37.49 37.50 36.12 36.45 155,565 -0.63(-1.70%)
Nov 10, 2015 38.71 38.71 36.74 37.08 240,143 -1.56(-4.04%)
Nov 09, 2015 39.01 39.67 38.04 38.64 251,996 -0.85(-2.15%)
Nov 06, 2015 37.68 39.61 37.07 39.49 331,134 +1.76(+4.66%)
Nov 05, 2015 34.75 38.24 34.56 37.73 643,085 +3.51(+10.26%)
Nov 04, 2015 33.03 34.25 32.71 34.22 365,202 +1.15(+3.48%)
Nov 03, 2015 32.70 33.88 32.28 33.07 161,165 +0.02(+0.06%)
Nov 02, 2015 31.28 33.41 31.28 33.05 360,795 +1.84(+5.90%)
Oct 30, 2015 30.50 31.83 30.50 31.21 300,786 +0.58(+1.89%)
Oct 29, 2015 29.93 31.90 29.45 30.63 353,792 +0.74(+2.48%)
Oct 28, 2015 27.32 29.93 26.82 29.89 299,779 +2.64(+9.69%)
Oct 27, 2015 26.28 27.49 26.28 27.25 266,239 +1.02(+3.89%)
Oct 26, 2015 26.37 27.48 25.74 26.23 199,569 +0.06(+0.23%)
Oct 23, 2015 25.81 26.34 25.51 26.17 143,720 +0.86(+3.40%)
Oct 22, 2015 25.05 25.93 24.35 25.31 108,303 +0.16(+0.64%)
Oct 21, 2015 25.15 25.59 23.95 25.15 188,926 +0.28(+1.13%)
Oct 20, 2015 25.33 25.41 24.21 24.87 126,700 -0.40(-1.58%)
Oct 19, 2015 24.43 25.49 24.17 25.27 219,171 +0.87(+3.57%)
Oct 16, 2015 24.37 24.81 23.57 24.40 146,226 +0.13(+0.54%)
Oct 15, 2015 22.15 24.37 22.15 24.27 275,867 +2.09(+9.42%)
Oct 14, 2015 22.19 23.10 21.93 22.18 136,948 +0.13(+0.59%)
Oct 13, 2015 23.50 24.00 21.99 22.05 167,810 -1.55(-6.57%)
Oct 12, 2015 24.19 24.27 23.15 23.60 116,835 -0.48(-1.99%)
Oct 09, 2015 24.38 24.85 23.43 24.08 174,364 -0.18(-0.74%)
Oct 08, 2015 24.24 24.64 23.41 24.26 221,015 -0.24(-0.98%)
Oct 07, 2015 24.34 25.18 23.33 24.50 316,146 +0.30(+1.24%)
Oct 06, 2015 24.53 24.76 22.40 24.20 322,279 -0.37(-1.51%)
Oct 05, 2015 24.81 25.26 23.35 24.57 280,228 -0.10(-0.41%)
Oct 02, 2015 23.98 25.00 23.21 24.67 385,226 +0.46(+1.90%)
Oct 01, 2015 25.00 25.26 22.80 24.21 243,230 -0.69(-2.77%)
Sep 30, 2015 24.82 25.50 24.02 24.90 378,014 +0.71(+2.94%)
Sep 29, 2015 25.53 26.50 23.73 24.19 351,675 -1.40(-5.47%)
Sep 28, 2015 27.32 27.35 24.26 25.59 355,146 -1.72(-6.30%)
Sep 25, 2015 29.76 29.76 26.85 27.31 296,469 -2.02(-6.89%)
Sep 24, 2015 30.87 31.14 28.34 29.33 353,780 -1.60(-5.17%)
Sep 23, 2015 32.75 32.75 30.86 30.93 190,459 -1.52(-4.68%)
Sep 22, 2015 33.23 33.56 31.02 32.45 183,990 -1.12(-3.34%)
Sep 21, 2015 36.31 36.31 32.97 33.57 285,478 -2.31(-6.44%)
Sep 18, 2015 34.35 36.00 33.91 35.88 910,653 +0.90(+2.57%)
Sep 17, 2015 32.55 35.17 31.52 34.98 341,294 +2.50(+7.70%)
Sep 16, 2015 34.96 35.24 31.70 32.48 301,163 -2.62(-7.46%)
Sep 15, 2015 34.15 35.59 33.35 35.10 338,787 +0.97(+2.84%)
Sep 14, 2015 33.85 34.73 32.26 34.13 227,916 +0.51(+1.52%)
Sep 11, 2015 32.10 33.92 31.90 33.62 269,633 +1.44(+4.47%)
Sep 10, 2015 30.93 32.24 30.82 32.18 216,145 +1.09(+3.51%)
Sep 09, 2015 31.49 32.42 30.80 31.09 152,032 -0.21(-0.67%)
Sep 08, 2015 29.53 31.34 28.73 31.30 269,774 +2.38(+8.23%)
Sep 04, 2015 27.71 28.92 28.92 28.92 134,400 +0.84(+2.99%)
Sep 03, 2015 29.45 29.79 27.89 28.08 192,458 -1.37(-4.65%)
Sep 02, 2015 28.69 29.55 28.16 29.45 118,310 +1.15(+4.06%)
Sep 01, 2015 28.29 29.25 28.09 28.30 151,503 -0.68(-2.35%)
Aug 31, 2015 29.65 30.22 28.56 28.98 171,749 -0.73(-2.46%)
Aug 28, 2015 28.47 29.75 27.95 29.71 136,140 +1.16(+4.06%)
Aug 27, 2015 28.55 29.34 27.54 28.55 197,690 +0.30(+1.06%)
Aug 26, 2015 27.70 29.07 27.00 28.25 296,007 +1.25(+4.63%)
Aug 25, 2015 27.31 28.86 26.92 27.00 192,490 -0.19(-0.70%)
Aug 24, 2015 21.90 28.57 20.00 27.19 417,467 -1.17(-4.13%)
Aug 21, 2015 27.62 29.15 26.71 28.36 187,058 -0.14(-0.49%)
Aug 20, 2015 30.57 31.82 28.33 28.50 165,435 -2.42(-7.83%)
Aug 19, 2015 30.45 31.60 30.02 30.92 173,729 +0.20(+0.65%)
Aug 18, 2015 31.95 32.26 30.37 30.72 208,698 -1.63(-5.04%)
Aug 17, 2015 31.28 33.29 29.97 32.35 250,053 +1.07(+3.42%)
Aug 14, 2015 32.28 32.61 29.76 31.28 350,934 -1.21(-3.72%)
Aug 13, 2015 29.45 33.48 29.05 32.49 422,501 +3.80(+13.25%)
Aug 12, 2015 27.77 28.89 27.05 28.69 85,993 +0.25(+0.88%)
Aug 11, 2015 28.30 28.90 27.74 28.44 161,607 -0.17(-0.59%)
Aug 10, 2015 28.61 29.35 28.08 28.61 152,976 +0.47(+1.67%)
Aug 07, 2015 27.61 28.25 27.02 28.14 212,766 +0.40(+1.44%)
Aug 06, 2015 29.61 31.57 27.25 27.74 146,787 -1.12(-3.88%)
Aug 05, 2015 29.33 29.46 28.78 28.86 74,418 -0.15(-0.52%)
Aug 04, 2015 29.06 29.47 28.52 29.01 65,814 +0.08(+0.28%)
Aug 03, 2015 28.58 29.45 28.36 28.93 86,260 +0.29(+1.01%)
Jul 31, 2015 28.14 28.90 28.02 28.64 218,448 +0.54(+1.92%)
Jul 30, 2015 27.92 28.67 27.12 28.10 157,421 -0.05(-0.18%)
Jul 29, 2015 28.97 29.12 27.90 28.15 192,539 -0.74(-2.56%)
Jul 28, 2015 28.77 29.61 27.76 28.89 119,729 +0.39(+1.37%)
Jul 27, 2015 29.46 29.56 28.06 28.50 232,575 -1.32(-4.43%)
Jul 24, 2015 31.33 31.59 29.63 29.82 114,634 -1.68(-5.33%)
Jul 23, 2015 32.16 33.09 31.40 31.50 89,041 -0.68(-2.11%)
Jul 22, 2015 30.44 32.89 30.25 32.18 145,818 +1.39(+4.51%)
Jul 21, 2015 32.65 32.65 30.68 30.79 166,898 -1.79(-5.49%)
Jul 20, 2015 33.22 33.22 31.64 32.58 125,147 -0.19(-0.58%)
Jul 17, 2015 32.54 32.94 32.10 32.77 94,013 +0.33(+1.02%)
Jul 16, 2015 32.63 32.90 32.08 32.44 84,315 +0.13(+0.40%)
Jul 15, 2015 31.38 32.71 30.96 32.31 160,767 +0.64(+2.02%)
Jul 14, 2015 30.00 31.71 29.86 31.67 150,059 +1.57(+5.22%)
Jul 13, 2015 30.26 30.95 29.53 30.10 137,895 +0.07(+0.23%)
Jul 10, 2015 30.40 30.51 29.63 30.03 115,944 +0.20(+0.67%)
Jul 09, 2015 29.23 30.08 28.80 29.83 145,360 +1.13(+3.94%)
Jul 08, 2015 29.49 30.21 28.59 28.70 215,499 -1.11(-3.72%)
Jul 07, 2015 30.41 30.71 29.10 29.81 122,094 -0.61(-2.01%)
Jul 06, 2015 29.52 30.71 29.36 30.42 92,188 +0.63(+2.11%)
Jul 02, 2015 30.15 29.79 29.79 29.79 112,300 -0.23(-0.77%)
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.