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 (%)
Jul 29, 2016 7.330 7.724 7.200 7.590 910,376 +0.25(+3.41%)
Jul 28, 2016 6.810 7.370 6.790 7.340 609,173 +0.49(+7.15%)
Jul 27, 2016 6.500 6.850 6.460 6.850 688,592 +0.37(+5.71%)
Jul 26, 2016 6.440 6.540 6.350 6.480 421,548 +0.03(+0.47%)
Jul 25, 2016 6.540 6.572 6.350 6.450 341,699 -0.07(-1.07%)
Jul 22, 2016 6.550 6.590 6.343 6.520 376,720 -0.05(-0.76%)
Jul 21, 2016 6.750 6.820 6.510 6.570 349,699 -0.19(-2.81%)
Jul 20, 2016 6.490 6.850 6.400 6.760 524,749 +0.29(+4.48%)
Jul 19, 2016 6.700 6.755 6.360 6.470 446,334 -0.23(-3.43%)
Jul 18, 2016 6.760 6.840 6.670 6.700 301,708 -0.04(-0.59%)
Jul 15, 2016 6.800 6.890 6.680 6.740 274,023 -0.05(-0.74%)
Jul 14, 2016 6.980 6.980 6.710 6.790 215,723 -0.12(-1.74%)
Jul 13, 2016 7.120 7.150 6.810 6.910 278,332 -0.12(-1.71%)
Jul 12, 2016 6.980 7.130 6.870 7.030 240,245 +0.14(+2.03%)
Jul 11, 2016 7.060 7.080 6.870 6.890 246,854 -0.11(-1.57%)
Jul 08, 2016 6.730 7.050 6.690 7.000 423,294 +0.31(+4.63%)
Jul 07, 2016 6.620 6.800 6.427 6.690 323,230 +0.24(+3.72%)
Jul 05, 2016 6.410 6.560 6.290 6.450 255,052 -0.01(-0.15%)
Jul 01, 2016 6.330 6.460 6.460 6.460 398,400 +0.14(+2.22%)
Jun 30, 2016 6.500 6.610 6.180 6.320 583,332 -0.17(-2.62%)
Jun 29, 2016 6.160 6.520 6.020 6.490 514,565 +0.42(+6.92%)
Jun 28, 2016 5.960 6.260 5.950 6.070 544,662 +0.21(+3.58%)
Jun 27, 2016 5.980 6.120 5.760 5.860 658,844 -0.26(-4.25%)
Jun 24, 2016 6.000 6.125 5.750 6.120 1,254,955 -0.12(-1.92%)
Jun 23, 2016 6.060 6.280 5.930 6.240 619,910 +0.27(+4.52%)
Jun 22, 2016 6.150 6.300 5.930 5.970 408,576 -0.16(-2.61%)
Jun 21, 2016 6.160 6.180 5.880 6.130 391,629 -0.01(-0.16%)
Jun 20, 2016 6.100 6.390 5.920 6.140 302,284 +0.13(+2.16%)
Jun 17, 2016 6.400 6.485 5.980 6.010 538,622 -0.43(-6.68%)
Jun 16, 2016 6.500 6.585 6.060 6.440 503,938 -0.12(-1.83%)
Jun 15, 2016 6.520 6.905 6.476 6.560 320,318 +0.10(+1.55%)
Jun 14, 2016 6.500 6.720 6.230 6.460 392,119 -0.06(-0.92%)
Jun 13, 2016 6.610 6.960 6.520 6.520 358,718 -0.18(-2.69%)
Jun 10, 2016 7.020 7.020 6.600 6.700 475,254 -0.40(-5.63%)
Jun 09, 2016 7.380 7.450 7.060 7.100 425,937 -0.30(-4.05%)
Jun 08, 2016 7.300 7.500 7.190 7.400 371,097 +0.10(+1.37%)
Jun 07, 2016 7.350 7.450 7.260 7.300 300,230 -0.16(-2.14%)
Jun 06, 2016 7.400 7.500 7.160 7.460 375,376 +0.07(+0.95%)
Jun 03, 2016 7.580 7.580 7.210 7.390 551,150 -0.17(-2.25%)
Jun 02, 2016 7.170 7.660 7.067 7.560 823,738 +0.36(+5.00%)
Jun 01, 2016 7.120 7.300 6.880 7.200 568,520 +0.07(+0.98%)
May 31, 2016 7.000 7.350 7.000 7.130 1,342,227 +0.30(+4.39%)
May 27, 2016 6.260 6.830 6.830 6.830 939,200 +0.62(+9.98%)
May 26, 2016 6.340 6.350 6.120 6.210 381,119 -0.10(-1.58%)
May 25, 2016 6.450 6.530 6.230 6.310 765,057 -0.07(-1.10%)
May 24, 2016 6.300 6.500 6.130 6.380 370,756 +0.12(+1.92%)
May 23, 2016 6.230 6.400 6.200 6.260 413,705 +0.10(+1.62%)
May 20, 2016 5.940 6.255 5.880 6.160 573,731 +0.25(+4.23%)
May 19, 2016 6.120 6.150 5.700 5.910 618,484 -0.26(-4.21%)
May 18, 2016 6.290 6.560 6.050 6.170 1,296,202 +0.12(+1.98%)
May 17, 2016 6.070 6.330 5.994 6.050 645,306 -0.04(-0.66%)
May 16, 2016 5.740 6.120 5.650 6.090 482,009 +0.43(+7.60%)
May 13, 2016 5.500 5.790 5.460 5.660 359,653 +0.17(+3.10%)
May 12, 2016 6.120 6.178 5.470 5.490 658,247 -0.60(-9.85%)
May 11, 2016 5.610 6.450 5.610 6.090 1,181,066 +0.28(+4.82%)
May 10, 2016 5.560 5.820 5.500 5.810 788,573 +0.29(+5.25%)
May 09, 2016 5.320 5.630 5.320 5.520 449,264 +0.11(+2.03%)
May 06, 2016 5.470 5.850 5.160 5.410 920,045 -0.27(-4.75%)
May 05, 2016 5.690 5.920 5.610 5.680 513,378 +0.01(+0.18%)
May 04, 2016 5.850 6.110 5.540 5.670 665,190 -0.30(-5.03%)
May 03, 2016 6.090 6.190 5.950 5.970 492,313 -0.18(-2.93%)
May 02, 2016 6.050 6.180 5.680 6.150 953,002 +0.14(+2.33%)
Apr 29, 2016 6.320 6.480 5.860 6.010 1,057,724 -0.35(-5.50%)
Apr 28, 2016 6.570 6.848 6.330 6.360 693,753 -0.25(-3.78%)
Apr 27, 2016 6.990 7.070 6.380 6.610 1,130,929 -0.39(-5.57%)
Apr 26, 2016 7.680 7.750 6.840 7.000 4,346,713 +0.09(+1.30%)
Apr 25, 2016 7.200 7.320 6.800 6.910 990,321 -0.31(-4.29%)
Apr 22, 2016 6.790 7.285 6.750 7.220 580,598 +0.43(+6.33%)
Apr 21, 2016 6.710 6.880 6.610 6.790 386,582 +0.09(+1.34%)
Apr 20, 2016 6.810 7.010 6.610 6.700 441,743 -0.06(-0.89%)
Apr 19, 2016 6.780 6.920 6.580 6.760 491,996 +0.02(+0.30%)
Apr 18, 2016 6.500 6.840 6.443 6.740 366,484 +0.17(+2.59%)
Apr 15, 2016 6.420 6.720 6.365 6.570 305,451 +0.15(+2.34%)
Apr 14, 2016 6.600 6.630 6.325 6.420 299,863 -0.13(-1.98%)
Apr 13, 2016 6.480 6.620 6.270 6.550 457,194 +0.13(+2.02%)
Apr 12, 2016 6.460 6.820 6.360 6.420 624,001 -0.03(-0.47%)
Apr 11, 2016 6.400 6.630 6.270 6.450 578,613 +0.11(+1.74%)
Apr 08, 2016 6.930 6.990 6.200 6.340 1,192,677 -0.48(-7.04%)
Apr 07, 2016 7.210 7.750 6.600 6.820 1,078,278 -0.41(-5.67%)
Apr 06, 2016 6.700 7.520 6.700 7.230 1,445,893 +0.57(+8.56%)
Apr 05, 2016 6.400 7.060 6.250 6.660 1,107,104 +0.14(+2.15%)
Apr 04, 2016 6.200 6.930 6.100 6.520 1,520,112 +0.38(+6.19%)
Apr 01, 2016 5.400 6.179 5.330 6.140 1,105,755 +0.62(+11.23%)
Mar 31, 2016 5.210 6.020 5.210 5.520 1,614,292 +0.31(+5.95%)
Mar 30, 2016 5.400 5.480 5.130 5.210 455,506 -0.10(-1.88%)
Mar 29, 2016 4.990 5.380 4.850 5.310 584,784 +0.28(+5.57%)
Mar 28, 2016 5.250 5.340 4.960 5.030 724,447 -0.12(-2.33%)
Mar 24, 2016 5.040 5.150 5.150 5.150 844,100 +0.05(+0.98%)
Mar 23, 2016 5.010 5.280 4.881 5.100 1,602,931 +0.24(+4.94%)
Mar 22, 2016 5.480 5.580 4.740 4.860 2,769,160 -0.33(-6.36%)
Mar 21, 2016 4.450 6.170 4.430 5.190 2,950,964 +0.68(+15.08%)
Mar 18, 2016 4.360 4.585 4.160 4.510 693,268 +0.25(+5.87%)
Mar 17, 2016 4.190 4.300 4.010 4.260 570,955 +0.08(+1.91%)
Mar 16, 2016 4.160 4.400 4.000 4.180 476,346 +0.01(+0.24%)
Mar 15, 2016 4.300 4.550 3.901 4.170 1,040,462 -0.43(-9.35%)
Mar 14, 2016 4.270 4.690 4.170 4.600 655,119 +0.30(+6.98%)
Mar 11, 2016 3.910 4.450 3.880 4.300 656,416 +0.46(+11.98%)
Mar 10, 2016 3.930 4.037 3.720 3.840 319,387 -0.09(-2.29%)
Mar 09, 2016 4.300 4.410 3.810 3.930 724,167 -0.34(-7.96%)
Mar 08, 2016 4.520 4.860 4.220 4.270 1,146,478 -0.33(-7.17%)
Mar 07, 2016 4.040 4.830 4.000 4.600 1,221,740 +0.56(+13.86%)
Mar 04, 2016 3.980 4.500 3.970 4.040 689,335 +0.08(+2.02%)
Mar 03, 2016 3.630 3.980 3.610 3.960 716,393 +0.36(+10.00%)
Mar 02, 2016 3.330 3.640 3.250 3.600 455,354 +0.26(+7.78%)
Mar 01, 2016 3.330 3.400 3.150 3.340 313,175 +0.07(+2.14%)
Feb 29, 2016 3.400 3.430 3.250 3.270 318,129 -0.08(-2.39%)
Feb 26, 2016 3.380 3.499 3.320 3.350 241,800 +0.01(+0.30%)
Feb 25, 2016 3.400 3.420 3.180 3.340 357,005 -0.04(-1.18%)
Feb 24, 2016 3.500 3.500 3.200 3.380 458,587 -0.16(-4.52%)
Feb 23, 2016 3.330 3.680 3.310 3.540 608,854 +0.18(+5.36%)
Feb 22, 2016 3.180 3.410 3.132 3.360 475,923 +0.23(+7.35%)
Feb 19, 2016 3.260 3.260 3.035 3.130 515,394 -0.16(-4.86%)
Feb 18, 2016 3.500 3.500 3.140 3.290 693,613 -0.07(-2.08%)
Feb 17, 2016 3.140 3.430 3.100 3.360 505,696 +0.27(+8.74%)
Feb 16, 2016 2.790 3.160 2.730 3.090 508,025 +0.39(+14.44%)
Feb 12, 2016 2.720 2.700 2.700 2.700 422,200 +0.05(+1.89%)
Feb 11, 2016 2.680 2.772 2.640 2.650 452,069 -0.10(-3.64%)
Feb 10, 2016 2.700 2.980 2.600 2.750 452,357 +0.07(+2.61%)
Feb 09, 2016 2.900 3.020 2.670 2.680 978,766 -0.28(-9.46%)
Feb 08, 2016 3.200 3.249 2.885 2.960 640,730 -0.33(-10.03%)
Feb 05, 2016 3.560 3.560 3.250 3.290 750,432 -0.30(-8.36%)
Feb 04, 2016 3.540 4.190 3.420 3.590 1,789,905 +0.29(+8.79%)
Feb 03, 2016 3.240 3.350 3.150 3.300 321,915 +0.10(+3.12%)
Feb 02, 2016 3.310 3.370 3.130 3.200 374,435 -0.15(-4.48%)
Feb 01, 2016 3.330 3.460 3.210 3.350 438,625 -0.02(-0.59%)
Jan 29, 2016 3.140 3.380 3.140 3.370 484,325 +0.22(+6.98%)
Jan 28, 2016 3.240 3.250 3.040 3.150 554,644 +0.03(+0.96%)
Jan 27, 2016 3.240 3.320 2.990 3.120 794,078 -0.12(-3.70%)
Jan 26, 2016 3.530 3.600 3.130 3.240 2,182,228 +0.05(+1.57%)
Jan 25, 2016 3.160 3.290 3.090 3.190 624,468 +0.05(+1.59%)
Jan 22, 2016 3.200 3.300 3.080 3.140 488,874 +0.01(+0.32%)
Jan 21, 2016 3.120 3.430 3.070 3.130 794,925 +0.02(+0.64%)
Jan 20, 2016 2.880 3.200 2.650 3.110 629,480 +0.16(+5.42%)
Jan 19, 2016 3.130 3.175 2.880 2.950 396,177 -0.12(-3.91%)
Jan 15, 2016 3.030 3.070 3.070 3.070 565,100 -0.12(-3.76%)
Jan 14, 2016 3.010 3.310 2.910 3.190 1,002,778 +0.21(+7.05%)
Jan 13, 2016 3.330 3.500 2.960 2.980 846,783 -0.34(-10.24%)
Jan 12, 2016 3.610 3.770 3.220 3.320 530,008 -0.22(-6.21%)
Jan 11, 2016 3.820 3.930 3.440 3.540 515,911 -0.28(-7.33%)
Jan 08, 2016 4.200 4.500 3.570 3.820 807,044 -0.29(-7.06%)
Jan 07, 2016 4.440 4.472 4.100 4.110 594,751 -0.45(-9.87%)
Jan 06, 2016 4.730 4.730 4.370 4.560 687,998 -0.22(-4.60%)
Jan 05, 2016 4.880 5.145 4.740 4.780 432,130 -0.25(-4.97%)
Jan 04, 2016 5.430 5.500 4.990 5.030 424,198 -0.55(-9.86%)
Dec 31, 2015 5.780 5.580 5.580 5.580 279,700 -0.20(-3.46%)
Dec 30, 2015 5.850 6.020 5.760 5.780 331,005 -0.14(-2.36%)
Dec 29, 2015 6.170 6.190 5.830 5.920 415,747 -0.17(-2.79%)
Dec 28, 2015 6.420 6.520 6.050 6.090 476,533 -0.38(-5.87%)
Dec 24, 2015 6.500 6.470 6.470 6.470 89,900 +0.01(+0.15%)
Dec 23, 2015 6.300 6.590 6.225 6.460 372,347 +0.20(+3.19%)
Dec 22, 2015 6.280 6.450 6.128 6.260 445,082 +0.02(+0.32%)
Dec 21, 2015 5.820 6.310 5.620 6.240 435,631 +0.45(+7.77%)
Dec 18, 2015 5.530 5.920 5.520 5.790 1,691,027 +0.26(+4.70%)
Dec 17, 2015 5.690 5.770 5.435 5.530 476,524 -0.12(-2.12%)
Dec 16, 2015 5.550 5.930 5.490 5.650 732,105 +0.10(+1.80%)
Dec 15, 2015 5.600 6.000 5.470 5.550 660,451 -0.11(-1.94%)
Dec 14, 2015 5.710 5.720 5.510 5.660 531,490 -0.08(-1.39%)
Dec 11, 2015 5.820 6.000 5.660 5.740 388,483 -0.21(-3.53%)
Dec 10, 2015 5.850 6.030 5.800 5.950 595,902 +0.05(+0.85%)
Dec 09, 2015 5.520 5.930 5.480 5.900 874,530 +0.38(+6.88%)
Dec 08, 2015 5.310 5.720 5.200 5.520 974,605 +0.14(+2.60%)
Dec 07, 2015 5.780 6.010 5.300 5.380 386,222 -0.39(-6.76%)
Dec 04, 2015 5.820 5.900 5.670 5.770 358,133 -0.07(-1.20%)
Dec 03, 2015 5.990 6.080 5.670 5.840 286,567 -0.12(-2.01%)
Dec 02, 2015 5.940 6.100 5.850 5.960 517,708 +0.07(+1.19%)
Dec 01, 2015 5.870 5.910 5.500 5.890 410,707 +0.03(+0.51%)
Nov 30, 2015 6.100 6.150 5.570 5.860 849,471 -0.27(-4.40%)
Nov 27, 2015 6.010 6.240 5.950 6.130 208,213 +0.17(+2.85%)
Nov 25, 2015 5.990 5.960 5.960 5.960 333,300 -0.04(-0.67%)
Nov 24, 2015 5.780 6.040 5.780 6.000 418,581 +0.21(+3.63%)
Nov 23, 2015 5.700 6.000 5.680 5.790 470,301 +0.06(+1.05%)
Nov 20, 2015 5.630 6.000 5.630 5.730 680,885 +0.14(+2.50%)
Nov 19, 2015 6.120 6.220 5.560 5.590 373,065 -0.56(-9.11%)
Nov 18, 2015 5.720 6.180 5.525 6.150 742,894 +0.47(+8.27%)
Nov 17, 2015 6.060 6.085 5.530 5.680 594,900 -0.33(-5.49%)
Nov 16, 2015 6.100 6.400 5.900 6.010 421,848 -0.12(-1.96%)
Nov 13, 2015 6.480 6.630 5.930 6.130 677,829 -0.34(-5.26%)
Nov 12, 2015 6.940 7.460 6.390 6.470 631,894 -0.53(-7.57%)
Nov 11, 2015 6.740 7.390 6.660 7.000 210,263 +0.26(+3.86%)
Nov 10, 2015 7.590 7.670 6.580 6.740 381,962 -0.85(-11.20%)
Nov 09, 2015 7.540 7.900 7.330 7.590 335,695 +0.00(+0.00%)
Nov 06, 2015 7.200 7.610 6.510 7.590 437,356 +0.35(+4.83%)
Nov 05, 2015 7.690 7.890 7.200 7.240 412,165 -0.46(-5.97%)
Nov 04, 2015 8.020 8.240 7.610 7.700 389,309 -0.27(-3.39%)
Nov 03, 2015 7.860 8.130 7.600 7.970 382,919 +0.11(+1.40%)
Nov 02, 2015 7.000 7.980 6.900 7.860 500,584 +0.87(+12.45%)
Oct 30, 2015 7.010 7.150 6.860 6.990 503,212 +0.01(+0.14%)
Oct 29, 2015 6.950 7.290 6.642 6.980 554,027 -0.02(-0.29%)
Oct 28, 2015 6.470 7.180 6.320 7.000 549,130 +0.53(+8.19%)
Oct 27, 2015 6.450 6.620 6.310 6.470 369,131 +0.03(+0.47%)
Oct 26, 2015 6.390 6.720 6.190 6.440 780,421 +0.01(+0.16%)
Oct 23, 2015 6.140 6.480 5.810 6.430 563,803 +0.45(+7.53%)
Oct 22, 2015 6.310 6.350 5.760 5.980 617,398 -0.36(-5.68%)
Oct 21, 2015 6.200 6.520 5.905 6.340 658,720 +0.14(+2.34%)
Oct 20, 2015 7.240 7.390 6.190 6.195 696,915 -1.02(-14.20%)
Oct 19, 2015 7.320 7.540 6.750 7.220 464,019 -0.10(-1.37%)
Oct 16, 2015 7.510 7.570 7.140 7.320 375,269 -0.19(-2.53%)
Oct 15, 2015 7.250 7.580 7.060 7.510 367,629 +0.33(+4.60%)
Oct 14, 2015 7.650 7.940 7.110 7.180 409,627 -0.48(-6.27%)
Oct 13, 2015 8.050 8.210 7.640 7.660 328,246 -0.38(-4.73%)
Oct 12, 2015 8.290 8.300 7.780 8.040 474,923 -0.29(-3.48%)
Oct 09, 2015 8.260 8.480 8.090 8.330 439,134 +0.09(+1.09%)
Oct 08, 2015 8.300 8.350 7.860 8.240 451,496 -0.03(-0.36%)
Oct 07, 2015 8.230 8.490 8.030 8.270 843,294 -0.02(-0.24%)
Oct 06, 2015 8.520 8.580 7.820 8.290 734,548 -0.30(-3.49%)
Oct 05, 2015 9.190 9.480 8.430 8.590 631,412 -0.41(-4.56%)
Oct 02, 2015 8.260 9.010 8.030 9.000 826,975 +0.63(+7.53%)
Oct 01, 2015 8.430 8.430 7.550 8.370 585,677 -0.09(-1.06%)
Sep 30, 2015 7.970 8.480 7.880 8.460 761,182 +0.63(+8.05%)
Sep 29, 2015 8.290 8.830 7.760 7.830 1,088,715 -0.54(-6.45%)
Sep 28, 2015 10.28 10.45 7.710 8.370 2,113,604 -2.30(-21.56%)
Sep 25, 2015 15.97 16.35 10.52 10.67 2,950,400 -6.82(-38.99%)
Sep 24, 2015 16.74 17.63 16.72 17.49 368,400 +0.52(+3.06%)
Sep 23, 2015 17.32 17.51 16.66 16.97 377,621 -0.34(-1.96%)
Sep 22, 2015 18.18 18.39 17.20 17.31 285,496 -1.17(-6.33%)
Sep 21, 2015 19.20 19.30 18.07 18.48 357,550 -1.25(-6.34%)
Sep 18, 2015 19.57 19.99 19.26 19.73 539,975 -0.06(-0.30%)
Sep 17, 2015 18.37 19.89 18.37 19.79 324,746 +1.35(+7.32%)
Sep 16, 2015 17.95 18.47 17.61 18.44 170,380 +0.57(+3.19%)
Sep 15, 2015 18.08 18.59 17.47 17.87 260,859 -0.24(-1.33%)
Sep 14, 2015 18.50 18.91 17.87 18.11 348,125 -0.33(-1.79%)
Sep 11, 2015 18.24 18.49 17.94 18.44 332,998 +0.04(+0.22%)
Sep 10, 2015 17.87 18.65 17.87 18.40 381,068 +0.38(+2.11%)
Sep 09, 2015 17.89 18.18 17.44 18.02 204,075 +0.35(+1.98%)
Sep 08, 2015 17.49 18.16 17.35 17.67 238,905 +0.37(+2.14%)
Sep 04, 2015 17.32 17.30 17.30 17.30 185,000 -0.29(-1.65%)
Sep 03, 2015 18.69 18.70 17.52 17.59 251,319 -0.94(-5.07%)
Sep 02, 2015 17.80 18.56 17.40 18.53 449,510 +1.01(+5.76%)
Sep 01, 2015 17.33 18.23 17.30 17.52 340,934 -0.14(-0.79%)
Aug 31, 2015 17.64 18.15 17.31 17.66 305,762 +0.02(+0.11%)
Aug 28, 2015 17.54 17.67 17.26 17.64 260,580 +0.09(+0.51%)
Aug 27, 2015 17.39 17.64 16.91 17.55 320,042 +0.25(+1.45%)
Aug 26, 2015 17.53 17.94 15.79 17.30 478,550 -0.13(-0.75%)
Aug 25, 2015 17.37 17.87 16.78 17.43 609,074 +0.50(+2.95%)
Aug 24, 2015 16.65 17.69 13.49 16.93 469,549 -0.47(-2.70%)
Aug 21, 2015 16.52 17.60 16.25 17.40 450,665 +0.53(+3.14%)
Aug 20, 2015 17.47 17.98 16.84 16.87 394,925 -0.78(-4.42%)
Aug 19, 2015 17.00 17.75 16.81 17.65 427,408 +0.60(+3.52%)
Aug 18, 2015 17.15 17.25 16.82 17.05 257,078 -0.01(-0.06%)
Aug 17, 2015 16.85 17.23 16.74 17.06 361,604 +0.08(+0.47%)
Aug 14, 2015 17.31 17.59 16.66 16.98 285,978 -0.42(-2.41%)
Aug 13, 2015 17.92 17.92 17.08 17.40 588,986 -0.82(-4.50%)
Aug 12, 2015 17.09 18.45 16.90 18.22 404,798 +0.95(+5.50%)
Aug 11, 2015 17.47 17.66 16.84 17.27 346,634 -0.30(-1.71%)
Aug 10, 2015 17.02 17.77 17.02 17.57 287,375 +0.53(+3.11%)
Aug 07, 2015 16.79 17.20 14.61 17.04 508,978 +0.15(+0.89%)
Aug 06, 2015 17.43 17.96 16.70 16.89 319,097 -0.75(-4.25%)
Aug 05, 2015 17.60 18.02 17.35 17.64 199,378 +0.07(+0.40%)
Aug 04, 2015 17.32 17.65 17.10 17.57 159,787 +0.19(+1.09%)
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.