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

Glycomimetics Inc (NQ: GLYC )

0.2670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2017 11.66 11.73 11.34 11.42 168,768 -0.37(-3.14%)
Jul 28, 2017 11.25 12.00 11.21 11.79 238,396 +0.28(+2.43%)
Jul 27, 2017 12.20 12.22 11.10 11.51 372,150 -0.46(-3.84%)
Jul 26, 2017 11.70 12.19 11.63 11.97 250,853 +0.31(+2.66%)
Jul 25, 2017 12.19 12.48 11.62 11.66 337,821 -0.44(-3.64%)
Jul 24, 2017 11.45 12.20 11.45 12.10 402,076 +0.60(+5.22%)
Jul 21, 2017 11.78 11.96 11.46 11.50 200,440 -0.33(-2.79%)
Jul 20, 2017 11.32 12.00 11.20 11.83 476,075 +0.52(+4.60%)
Jul 19, 2017 11.20 11.80 11.04 11.31 568,208 +0.17(+1.53%)
Jul 18, 2017 10.90 11.24 10.66 11.14 257,301 +0.22(+2.01%)
Jul 17, 2017 11.00 11.19 10.81 10.92 255,440 -0.06(-0.55%)
Jul 14, 2017 11.10 11.48 10.98 10.98 299,388 -0.10(-0.90%)
Jul 13, 2017 10.77 11.20 10.33 11.08 501,131 +0.13(+1.19%)
Jul 12, 2017 10.85 11.04 10.58 10.95 335,265 +0.15(+1.39%)
Jul 11, 2017 10.53 11.05 10.53 10.80 291,500 -0.01(-0.09%)
Jul 10, 2017 11.17 11.20 10.51 10.81 357,486 -0.37(-3.31%)
Jul 07, 2017 11.11 11.43 11.01 11.18 273,759 +0.06(+0.54%)
Jul 06, 2017 11.75 11.88 11.02 11.12 532,274 -0.14(-1.24%)
Jul 05, 2017 11.09 11.44 10.87 11.26 604,726 +0.17(+1.53%)
Jul 03, 2017 11.12 11.25 10.85 11.09 214,928 -0.07(-0.63%)
Jun 30, 2017 11.15 11.46 11.02 11.16 414,987 +0.08(+0.72%)
Jun 29, 2017 11.62 11.62 10.95 11.08 579,794 -0.64(-5.46%)
Jun 28, 2017 11.55 11.95 11.26 11.72 569,204 +0.17(+1.47%)
Jun 27, 2017 12.44 12.61 11.45 11.55 862,711 -1.06(-8.41%)
Jun 26, 2017 13.45 13.65 12.17 12.61 1,054,010 -0.80(-5.97%)
Jun 23, 2017 12.10 13.98 11.83 13.41 3,355,237 +1.31(+10.83%)
Jun 22, 2017 12.12 12.23 11.83 12.10 572,680 -0.03(-0.25%)
Jun 21, 2017 12.35 12.52 12.00 12.13 578,887 -0.12(-0.98%)
Jun 20, 2017 12.09 12.50 11.80 12.25 853,072 +0.22(+1.83%)
Jun 19, 2017 12.17 12.50 11.76 12.03 957,792 -0.09(-0.74%)
Jun 16, 2017 11.26 12.19 10.90 12.12 1,264,731 +0.80(+7.07%)
Jun 15, 2017 11.40 11.51 10.88 11.32 553,196 -0.07(-0.61%)
Jun 14, 2017 11.93 12.20 11.19 11.39 617,734 -0.52(-4.37%)
Jun 13, 2017 11.52 12.50 11.43 11.91 1,505,358 +0.38(+3.30%)
Jun 12, 2017 11.67 11.86 11.21 11.53 649,990 -0.10(-0.86%)
Jun 09, 2017 11.82 12.00 11.50 11.63 685,413 -0.26(-2.19%)
Jun 08, 2017 11.30 11.96 11.24 11.89 785,748 +0.35(+3.03%)
Jun 07, 2017 12.30 12.30 11.17 11.54 1,724,681 -0.76(-6.18%)
Jun 06, 2017 11.51 12.43 11.20 12.30 2,557,010 +1.25(+11.31%)
Jun 05, 2017 12.80 12.80 10.66 11.05 4,832,710 -1.87(-14.47%)
Jun 02, 2017 12.70 13.26 12.53 12.92 1,565,359 +0.16(+1.25%)
Jun 01, 2017 12.78 13.05 12.25 12.76 1,390,763 +0.07(+0.55%)
May 31, 2017 13.64 13.74 12.45 12.69 2,554,537 -0.73(-5.44%)
May 30, 2017 12.98 14.27 12.84 13.42 2,737,511 +0.42(+3.23%)
May 26, 2017 13.43 13.67 12.31 13.00 3,760,905 -0.89(-6.41%)
May 25, 2017 15.76 16.94 13.75 13.89 14,275,106 -0.11(-0.79%)
May 24, 2017 14.10 14.80 12.78 14.00 16,833,650 +0.75(+5.66%)
May 23, 2017 11.00 14.30 10.26 13.25 13,096,803 +2.24(+20.35%)
May 22, 2017 11.97 12.90 10.79 11.01 6,418,286 -1.75(-13.71%)
May 19, 2017 12.15 14.64 11.26 12.76 36,171,880 +2.09(+19.59%)
May 18, 2017 7.830 11.58 7.210 10.67 36,768,744 +5.30(+98.70%)
May 17, 2017 5.380 5.500 5.135 5.370 379,312 +0.00(+0.00%)
May 16, 2017 5.160 5.570 5.050 5.370 127,420 +0.24(+4.68%)
May 15, 2017 5.010 5.380 4.910 5.130 177,719 +0.13(+2.60%)
May 12, 2017 4.000 5.200 4.000 5.000 265,260 +0.93(+22.85%)
May 11, 2017 3.900 4.299 3.820 4.070 200,576 +0.15(+3.83%)
May 10, 2017 3.930 4.080 3.850 3.920 72,272 -0.01(-0.25%)
May 09, 2017 3.950 4.040 3.870 3.930 45,962 +0.04(+1.03%)
May 08, 2017 4.500 4.540 3.890 3.890 74,480 -0.04(-1.02%)
May 05, 2017 4.094 4.110 3.850 3.930 95,945 -0.19(-4.61%)
May 04, 2017 4.060 4.150 4.045 4.120 23,518 +0.05(+1.23%)
May 03, 2017 4.150 4.150 4.020 4.070 66,948 -0.09(-2.16%)
May 02, 2017 4.320 4.320 4.120 4.160 40,976 -0.16(-3.70%)
May 01, 2017 4.370 5.000 4.270 4.320 781,027 +0.02(+0.47%)
Apr 28, 2017 4.540 4.540 4.240 4.300 29,388 -0.21(-4.66%)
Apr 27, 2017 4.600 4.600 4.477 4.510 34,835 -0.07(-1.53%)
Apr 26, 2017 4.440 4.600 4.440 4.580 55,513 +0.09(+2.00%)
Apr 25, 2017 4.550 4.650 4.370 4.490 78,787 +0.03(+0.67%)
Apr 24, 2017 4.650 4.810 4.370 4.460 77,871 -0.05(-1.11%)
Apr 21, 2017 4.720 4.770 4.490 4.510 37,715 -0.17(-3.63%)
Apr 20, 2017 4.500 4.745 4.500 4.680 39,316 +0.12(+2.63%)
Apr 19, 2017 4.400 4.610 4.290 4.560 44,176 +0.16(+3.64%)
Apr 18, 2017 4.160 4.450 4.070 4.400 23,518 +0.16(+3.77%)
Apr 17, 2017 4.200 4.342 4.160 4.240 30,086 +0.00(+0.00%)
Apr 13, 2017 4.240 4.310 4.160 4.240 38,733 +0.03(+0.71%)
Apr 12, 2017 4.370 4.370 4.090 4.210 36,926 -0.10(-2.32%)
Apr 11, 2017 4.420 4.500 4.250 4.310 59,681 -0.14(-3.15%)
Apr 10, 2017 4.560 4.640 4.400 4.450 50,590 -0.05(-1.11%)
Apr 07, 2017 4.690 4.741 4.500 4.500 28,388 -0.21(-4.46%)
Apr 06, 2017 4.800 4.816 4.320 4.710 75,286 -0.11(-2.28%)
Apr 05, 2017 5.030 5.080 4.800 4.820 54,330 -0.18(-3.60%)
Apr 04, 2017 5.200 5.200 4.650 5.000 52,428 -0.11(-2.15%)
Apr 03, 2017 5.320 5.430 4.830 5.110 45,906 -0.32(-5.89%)
Mar 31, 2017 5.630 5.630 5.370 5.430 44,405 -0.09(-1.63%)
Mar 30, 2017 5.680 5.750 5.470 5.520 16,201 -0.15(-2.65%)
Mar 29, 2017 5.590 5.810 5.550 5.670 22,476 +0.07(+1.25%)
Mar 28, 2017 5.610 5.620 5.460 5.600 31,476 -0.06(-1.06%)
Mar 27, 2017 5.410 5.690 5.410 5.660 39,300 +0.10(+1.80%)
Mar 24, 2017 5.580 5.710 5.340 5.560 35,367 -0.12(-2.11%)
Mar 23, 2017 5.720 5.860 5.620 5.680 27,420 -0.09(-1.56%)
Mar 22, 2017 5.920 6.120 5.570 5.770 25,792 -0.12(-2.04%)
Mar 21, 2017 6.410 6.410 5.880 5.890 26,406 -0.52(-8.11%)
Mar 20, 2017 6.454 6.545 6.350 6.410 16,613 -0.10(-1.54%)
Mar 17, 2017 6.320 6.550 6.300 6.510 70,809 +0.11(+1.72%)
Mar 16, 2017 6.500 6.500 6.270 6.400 74,833 -0.10(-1.54%)
Mar 15, 2017 6.465 6.540 6.390 6.500 63,790 +0.09(+1.40%)
Mar 14, 2017 6.370 6.490 6.310 6.410 39,516 -0.08(-1.23%)
Mar 13, 2017 6.440 6.510 6.300 6.490 38,804 +0.01(+0.15%)
Mar 10, 2017 6.460 6.566 6.410 6.480 40,725 -0.11(-1.67%)
Mar 09, 2017 6.100 6.680 6.100 6.590 26,556 +0.13(+2.01%)
Mar 08, 2017 6.500 6.740 6.320 6.460 43,690 +0.00(+0.00%)
Mar 07, 2017 6.280 6.545 6.090 6.460 27,376 +0.06(+0.94%)
Mar 06, 2017 6.500 6.560 6.280 6.400 13,187 -0.06(-0.93%)
Mar 03, 2017 6.460 6.610 6.270 6.460 24,692 +0.06(+0.94%)
Mar 02, 2017 6.280 6.670 6.190 6.400 22,763 +0.07(+1.11%)
Mar 01, 2017 6.270 6.390 6.120 6.330 40,388 +0.22(+3.60%)
Feb 28, 2017 6.120 6.420 6.080 6.110 17,522 -0.27(-4.23%)
Feb 27, 2017 6.210 6.450 6.210 6.380 32,716 +0.02(+0.31%)
Feb 24, 2017 6.180 6.640 6.170 6.360 82,785 +0.07(+1.11%)
Feb 23, 2017 6.250 6.430 6.050 6.290 383,349 -0.06(-0.94%)
Feb 22, 2017 6.230 6.430 6.230 6.350 16,472 -0.01(-0.16%)
Feb 21, 2017 6.560 6.560 6.290 6.360 13,958 -0.13(-2.00%)
Feb 17, 2017 6.490 6.490 6.490 0 +0.10(+1.56%)
Feb 16, 2017 6.520 6.520 6.300 6.390 10,016 -0.15(-2.29%)
Feb 15, 2017 6.550 6.671 6.390 6.540 12,120 -0.05(-0.76%)
Feb 14, 2017 6.060 6.760 6.060 6.590 41,550 +0.10(+1.54%)
Feb 13, 2017 6.450 6.500 6.190 6.490 15,554 +0.08(+1.25%)
Feb 10, 2017 6.330 6.490 6.240 6.410 19,763 +0.27(+4.40%)
Feb 09, 2017 6.080 6.300 5.970 6.140 16,365 +0.04(+0.66%)
Feb 08, 2017 6.200 6.393 5.830 6.100 26,415 -0.16(-2.56%)
Feb 07, 2017 6.460 6.460 6.020 6.260 65,964 -0.04(-0.63%)
Feb 06, 2017 6.220 6.680 6.040 6.300 25,376 -0.22(-3.37%)
Feb 03, 2017 6.240 6.700 6.065 6.520 45,614 +0.34(+5.50%)
Feb 02, 2017 5.700 6.200 5.580 6.180 49,185 +0.45(+7.85%)
Feb 01, 2017 5.750 5.835 5.710 5.730 8,423 +0.04(+0.70%)
Jan 31, 2017 5.500 5.740 5.500 5.690 25,352 +0.16(+2.89%)
Jan 30, 2017 5.580 5.590 5.541 5.530 11,032 -0.08(-1.43%)
Jan 27, 2017 5.610 5.710 5.530 5.610 16,409 +0.04(+0.72%)
Jan 26, 2017 5.670 5.800 5.500 5.570 13,172 -0.08(-1.42%)
Jan 25, 2017 5.850 5.940 5.520 5.650 59,000 -0.04(-0.70%)
Jan 24, 2017 5.650 5.750 5.500 5.690 23,035 -0.02(-0.35%)
Jan 23, 2017 5.740 5.840 5.620 5.710 47,136 -0.02(-0.35%)
Jan 20, 2017 5.740 5.930 5.610 5.730 24,088 -0.05(-0.87%)
Jan 19, 2017 5.900 5.910 5.740 5.780 17,489 -0.14(-2.36%)
Jan 18, 2017 6.050 6.050 5.860 5.920 26,038 -0.08(-1.33%)
Jan 17, 2017 6.100 6.100 6.000 6.000 16,786 -0.13(-2.12%)
Jan 13, 2017 6.130 6.130 6.130 0 +0.13(+2.17%)
Jan 12, 2017 6.160 6.230 5.710 6.000 122,708 -0.22(-3.54%)
Jan 11, 2017 6.420 6.490 6.090 6.220 37,175 -0.27(-4.16%)
Jan 10, 2017 6.520 6.555 6.370 6.490 19,899 +0.04(+0.62%)
Jan 09, 2017 6.440 6.560 6.250 6.450 27,910 +0.03(+0.47%)
Jan 06, 2017 6.280 6.469 6.200 6.420 69,655 +0.17(+2.72%)
Jan 05, 2017 6.330 6.400 6.070 6.250 72,744 -0.08(-1.26%)
Jan 04, 2017 6.290 6.530 6.230 6.330 32,367 +0.06(+0.96%)
Jan 03, 2017 6.220 6.330 6.140 6.270 14,905 +0.17(+2.79%)
Dec 30, 2016 6.100 6.100 6.100 0 +0.03(+0.49%)
Dec 29, 2016 6.010 6.100 6.010 6.070 32,667 -0.02(-0.33%)
Dec 28, 2016 6.000 6.130 5.880 6.090 38,589 +0.13(+2.18%)
Dec 27, 2016 6.103 6.155 5.930 5.960 55,796 -0.14(-2.30%)
Dec 23, 2016 6.100 6.100 6.100 0 +0.02(+0.33%)
Dec 22, 2016 6.220 6.220 6.000 6.080 32,616 +0.06(+1.00%)
Dec 21, 2016 5.941 6.060 5.941 6.020 35,095 -0.07(-1.15%)
Dec 20, 2016 5.810 6.100 5.810 6.090 48,898 +0.33(+5.73%)
Dec 19, 2016 5.900 6.040 5.500 5.760 63,978 -0.23(-3.84%)
Dec 16, 2016 6.120 6.220 5.930 5.990 52,188 -0.08(-1.32%)
Dec 15, 2016 6.120 6.250 6.020 6.070 35,250 -0.01(-0.16%)
Dec 14, 2016 6.050 6.180 6.000 6.080 33,699 +0.04(+0.66%)
Dec 13, 2016 5.980 6.140 5.970 6.040 15,588 -0.01(-0.17%)
Dec 12, 2016 5.990 6.080 5.880 6.050 40,682 +0.11(+1.85%)
Dec 09, 2016 6.240 6.250 5.830 5.940 92,977 -0.25(-4.04%)
Dec 08, 2016 6.250 6.250 6.160 6.190 72,770 -0.04(-0.64%)
Dec 07, 2016 6.200 6.270 6.200 6.230 25,492 +0.07(+1.14%)
Dec 06, 2016 6.050 6.200 5.840 6.160 19,853 +0.13(+2.16%)
Dec 05, 2016 6.080 6.270 5.769 6.030 89,907 +0.00(+0.00%)
Dec 02, 2016 6.160 6.400 5.980 6.030 53,377 -0.13(-2.11%)
Dec 01, 2016 6.350 6.600 6.080 6.160 65,516 -0.19(-2.99%)
Nov 30, 2016 6.680 6.705 6.320 6.350 32,711 -0.26(-3.93%)
Nov 29, 2016 6.490 6.710 6.455 6.610 25,753 +0.18(+2.80%)
Nov 28, 2016 6.580 6.750 6.430 6.430 32,840 -0.17(-2.58%)
Nov 25, 2016 6.500 6.600 6.430 6.600 7,772 +0.15(+2.33%)
Nov 23, 2016 6.450 6.450 6.450 0 -0.30(-4.44%)
Nov 22, 2016 6.690 6.790 6.690 6.750 84,782 +0.08(+1.20%)
Nov 21, 2016 6.730 6.730 6.500 6.670 15,989 -0.06(-0.89%)
Nov 18, 2016 6.550 6.750 6.530 6.730 28,621 +0.20(+3.06%)
Nov 17, 2016 6.430 6.730 6.359 6.530 18,024 +0.10(+1.56%)
Nov 16, 2016 6.510 6.630 6.240 6.430 20,998 -0.09(-1.38%)
Nov 15, 2016 6.400 6.540 6.130 6.520 19,726 +0.07(+1.09%)
Nov 14, 2016 6.860 6.970 6.180 6.450 104,812 -0.21(-3.15%)
Nov 11, 2016 6.540 7.250 6.445 6.660 166,262 +0.26(+4.06%)
Nov 10, 2016 6.410 6.690 6.176 6.400 51,959 +0.07(+1.11%)
Nov 09, 2016 5.960 6.390 5.660 6.330 44,973 +0.45(+7.65%)
Nov 08, 2016 6.050 6.100 5.850 5.880 27,116 -0.14(-2.33%)
Nov 07, 2016 5.890 6.120 5.790 6.020 40,945 +0.23(+3.97%)
Nov 04, 2016 5.840 6.000 5.740 5.790 39,554 -0.01(-0.17%)
Nov 03, 2016 5.990 6.050 5.790 5.800 55,387 -0.14(-2.36%)
Nov 02, 2016 5.990 6.220 5.920 5.940 71,468 -0.12(-1.98%)
Nov 01, 2016 5.990 6.190 5.840 6.060 159,347 +0.03(+0.50%)
Oct 31, 2016 6.015 6.100 5.880 6.030 55,098 -0.02(-0.33%)
Oct 28, 2016 6.010 6.401 5.950 6.050 15,112 -0.03(-0.49%)
Oct 27, 2016 6.320 6.320 6.050 6.080 17,722 -0.16(-2.56%)
Oct 26, 2016 6.450 6.450 6.200 6.240 33,890 -0.24(-3.70%)
Oct 25, 2016 6.390 6.580 6.210 6.480 84,796 +0.14(+2.21%)
Oct 24, 2016 6.520 6.520 6.190 6.340 71,882 -0.09(-1.40%)
Oct 21, 2016 6.540 6.880 6.320 6.430 59,643 -0.21(-3.16%)
Oct 20, 2016 6.360 6.760 6.180 6.640 96,074 +0.28(+4.40%)
Oct 19, 2016 6.426 6.460 6.330 6.360 8,353 +0.13(+2.09%)
Oct 18, 2016 6.190 6.260 6.110 6.230 24,342 +0.16(+2.64%)
Oct 17, 2016 6.000 6.100 5.960 6.070 12,906 +0.09(+1.51%)
Oct 14, 2016 6.170 6.170 5.960 5.980 27,476 -0.17(-2.76%)
Oct 13, 2016 6.100 6.305 6.100 6.150 19,150 +0.00(+0.00%)
Oct 12, 2016 6.140 6.200 6.070 6.150 27,055 +0.06(+0.99%)
Oct 11, 2016 6.290 6.390 6.028 6.090 35,649 -0.21(-3.33%)
Oct 10, 2016 6.426 6.426 6.270 6.300 57,629 -0.02(-0.32%)
Oct 07, 2016 6.510 6.529 6.220 6.320 34,942 -0.20(-3.07%)
Oct 06, 2016 6.590 6.730 6.510 6.520 28,511 -0.07(-1.06%)
Oct 05, 2016 6.750 6.830 6.570 6.590 39,006 -0.04(-0.60%)
Oct 04, 2016 6.790 6.833 6.590 6.630 463,580 -0.16(-2.36%)
Oct 03, 2016 7.000 7.415 6.730 6.790 46,502 -0.36(-5.03%)
Sep 30, 2016 6.730 7.210 6.600 7.150 114,961 +0.43(+6.40%)
Sep 29, 2016 6.870 7.050 6.630 6.720 92,871 -0.43(-6.01%)
Sep 28, 2016 7.220 7.250 7.060 7.150 80,788 -0.01(-0.14%)
Sep 27, 2016 7.300 7.330 7.020 7.160 93,474 +0.06(+0.85%)
Sep 26, 2016 7.100 7.200 7.000 7.100 54,236 -0.10(-1.39%)
Sep 23, 2016 7.280 7.293 7.090 7.200 19,670 -0.09(-1.23%)
Sep 22, 2016 7.460 7.460 7.120 7.290 22,764 -0.11(-1.49%)
Sep 21, 2016 7.530 7.850 7.160 7.400 25,471 -0.06(-0.80%)
Sep 20, 2016 7.310 7.580 7.250 7.460 25,308 +0.22(+3.04%)
Sep 19, 2016 7.160 7.345 6.950 7.240 17,834 +0.23(+3.28%)
Sep 16, 2016 7.070 7.380 6.800 7.010 82,035 +0.00(+0.00%)
Sep 15, 2016 7.050 7.070 7.050 7.010 23,661 +0.06(+0.86%)
Sep 14, 2016 6.820 7.060 6.820 6.950 23,385 +0.14(+2.06%)
Sep 13, 2016 7.085 7.085 6.790 6.810 23,155 -0.22(-3.13%)
Sep 12, 2016 6.830 7.100 6.830 7.030 28,162 +0.22(+3.23%)
Sep 09, 2016 7.150 7.150 6.800 6.810 28,544 -0.47(-6.46%)
Sep 08, 2016 7.180 7.310 6.940 7.280 27,552 +0.11(+1.53%)
Sep 07, 2016 7.350 7.520 7.050 7.170 43,264 -0.16(-2.18%)
Sep 06, 2016 7.220 7.410 7.190 7.330 9,465 +0.08(+1.10%)
Sep 02, 2016 7.500 7.250 7.250 7.250 21,400 -0.18(-2.42%)
Sep 01, 2016 7.550 7.600 7.160 7.430 16,092 +0.02(+0.27%)
Aug 31, 2016 7.700 7.710 7.250 7.410 37,512 -0.32(-4.14%)
Aug 30, 2016 7.880 7.980 7.650 7.730 14,810 -0.02(-0.26%)
Aug 29, 2016 7.930 8.030 7.710 7.750 35,494 -0.15(-1.90%)
Aug 26, 2016 8.000 8.145 7.680 7.900 16,664 -0.06(-0.75%)
Aug 25, 2016 8.100 8.195 7.800 7.960 23,769 -0.13(-1.61%)
Aug 24, 2016 8.110 8.400 8.010 8.090 45,783 +0.03(+0.37%)
Aug 23, 2016 8.060 8.185 7.930 8.060 29,450 +0.13(+1.64%)
Aug 22, 2016 8.000 8.085 7.635 7.930 39,980 +0.04(+0.51%)
Aug 19, 2016 8.060 8.160 7.380 7.890 99,034 -0.13(-1.62%)
Aug 18, 2016 7.960 8.450 7.840 8.020 55,287 +0.04(+0.50%)
Aug 17, 2016 8.000 8.140 7.880 7.980 14,681 +0.01(+0.13%)
Aug 16, 2016 8.070 8.376 7.830 7.970 113,049 -0.04(-0.50%)
Aug 15, 2016 8.320 8.420 7.990 8.010 33,074 -0.01(-0.12%)
Aug 12, 2016 7.900 8.030 7.690 8.020 48,790 +0.08(+1.01%)
Aug 11, 2016 7.960 8.050 7.620 7.940 26,840 +0.14(+1.79%)
Aug 10, 2016 7.870 8.260 7.640 7.800 34,873 -0.05(-0.64%)
Aug 09, 2016 7.660 7.860 7.660 7.850 22,389 +0.00(+0.00%)
Aug 08, 2016 8.410 8.410 7.550 7.850 52,187 -0.56(-6.66%)
Aug 05, 2016 8.560 8.630 8.330 8.410 43,431 -0.08(-0.94%)
Aug 04, 2016 8.550 8.620 8.420 8.490 28,679 -0.04(-0.47%)
Aug 03, 2016 8.500 8.550 8.340 8.530 39,356 +0.03(+0.35%)
Aug 02, 2016 8.890 8.890 8.360 8.500 38,647 -0.34(-3.85%)
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.