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 (%)
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%)
Aug 03, 2015 17.71 18.02 17.22 17.38 163,071 -0.24(-1.36%)
Jul 31, 2015 17.84 18.18 17.45 17.62 208,592 -0.19(-1.07%)
Jul 30, 2015 17.85 18.30 16.79 17.81 430,585 -0.18(-1.00%)
Jul 29, 2015 19.06 19.06 17.81 17.99 379,650 -0.40(-2.18%)
Jul 28, 2015 19.71 19.75 18.09 18.39 661,044 -1.29(-6.55%)
Jul 27, 2015 19.00 19.85 17.70 19.68 468,578 +0.66(+3.47%)
Jul 24, 2015 18.72 19.64 18.66 19.02 441,033 +0.08(+0.42%)
Jul 23, 2015 18.68 18.98 18.44 18.94 391,244 +0.23(+1.23%)
Jul 22, 2015 18.10 18.83 18.02 18.71 311,502 +0.39(+2.13%)
Jul 21, 2015 18.30 18.35 17.93 18.32 228,838 +0.00(+0.00%)
Jul 20, 2015 18.39 18.39 17.55 18.32 422,137 -0.03(-0.16%)
Jul 17, 2015 17.99 18.38 17.61 18.35 448,886 +0.32(+1.77%)
Jul 16, 2015 17.65 18.20 16.97 18.03 447,291 +0.46(+2.62%)
Jul 15, 2015 16.99 17.64 16.77 17.57 1,936,492 +0.80(+4.77%)
Jul 14, 2015 16.50 16.86 16.17 16.77 371,359 +0.22(+1.33%)
Jul 13, 2015 15.77 16.64 15.77 16.55 329,279 +0.92(+5.89%)
Jul 10, 2015 15.56 15.74 15.11 15.63 229,607 +0.34(+2.22%)
Jul 09, 2015 14.81 15.48 14.76 15.29 313,227 +0.76(+5.23%)
Jul 08, 2015 14.65 15.12 14.27 14.53 287,440 -0.30(-2.02%)
Jul 07, 2015 14.67 14.95 14.26 14.83 191,828 +0.14(+0.95%)
Jul 06, 2015 14.09 14.70 13.75 14.69 618,338 +0.52(+3.67%)
Jul 02, 2015 14.36 14.17 14.17 14.17 418,400 -0.21(-1.46%)
Jul 01, 2015 15.31 15.47 14.26 14.38 283,180 -0.74(-4.89%)
Jun 30, 2015 14.68 15.25 14.38 15.12 344,531 +0.27(+1.82%)
Jun 29, 2015 15.15 16.00 14.22 14.85 2,073,260 +1.41(+10.49%)
Jun 26, 2015 13.27 13.80 13.02 13.44 374,750 +0.24(+1.82%)
Jun 25, 2015 11.69 13.49 11.69 13.20 196,216 -0.34(-2.51%)
Jun 24, 2015 14.15 14.46 13.50 13.54 198,465 -0.54(-3.84%)
Jun 23, 2015 14.80 14.80 14.02 14.08 213,063 -0.63(-4.28%)
Jun 22, 2015 14.59 14.82 14.44 14.71 401,431 +0.27(+1.87%)
Jun 19, 2015 14.34 14.54 13.65 14.44 289,479 +0.17(+1.19%)
Jun 18, 2015 14.19 14.41 13.94 14.27 251,548 +0.24(+1.71%)
Jun 17, 2015 14.27 14.40 13.87 14.03 228,177 -0.18(-1.27%)
Jun 16, 2015 14.29 14.52 14.19 14.21 316,749 -0.13(-0.91%)
Jun 15, 2015 14.79 14.79 14.23 14.34 247,608 -0.58(-3.89%)
Jun 12, 2015 14.87 15.10 14.79 14.92 151,221 -0.08(-0.53%)
Jun 11, 2015 14.43 15.04 14.35 15.00 259,047 +0.60(+4.17%)
Jun 10, 2015 14.60 14.60 14.11 14.40 257,010 -0.22(-1.50%)
Jun 09, 2015 13.96 14.67 13.91 14.62 227,290 +0.60(+4.28%)
Jun 08, 2015 14.81 14.85 13.66 14.02 270,124 -0.70(-4.76%)
Jun 05, 2015 13.73 14.89 13.58 14.72 330,362 +0.93(+6.74%)
Jun 04, 2015 13.85 14.25 13.71 13.79 229,824 -0.04(-0.29%)
Jun 03, 2015 13.43 13.99 13.31 13.83 380,706 +0.52(+3.91%)
Jun 02, 2015 13.47 13.62 13.24 13.31 180,772 -0.18(-1.33%)
Jun 01, 2015 13.76 13.81 13.28 13.49 145,277 -0.08(-0.59%)
May 29, 2015 13.63 13.85 13.51 13.57 159,212 -0.13(-0.95%)
May 28, 2015 13.23 13.71 13.08 13.70 197,835 +0.41(+3.09%)
May 27, 2015 12.90 13.43 12.77 13.29 126,147 +0.37(+2.86%)
May 26, 2015 13.26 13.51 12.86 12.92 137,352 -0.49(-3.65%)
May 22, 2015 13.53 13.41 13.41 13.41 83,700 -0.10(-0.74%)
May 21, 2015 13.44 13.81 13.42 13.51 109,638 +0.03(+0.22%)
May 20, 2015 13.52 13.67 13.23 13.48 200,874 -0.03(-0.22%)
May 19, 2015 13.62 13.94 13.49 13.51 172,334 -0.13(-0.95%)
May 18, 2015 13.27 13.71 13.21 13.64 172,506 +0.22(+1.64%)
May 15, 2015 13.88 14.21 13.40 13.42 130,145 -0.46(-3.31%)
May 14, 2015 13.47 13.99 13.18 13.88 188,845 +0.50(+3.74%)
May 13, 2015 13.85 13.98 13.32 13.38 95,019 -0.43(-3.11%)
May 12, 2015 13.73 14.04 13.40 13.81 145,825 -0.02(-0.14%)
May 11, 2015 13.50 14.09 13.49 13.83 239,174 +0.34(+2.52%)
May 08, 2015 13.62 14.74 13.32 13.49 223,801 +0.23(+1.73%)
May 07, 2015 12.77 13.67 12.65 13.26 180,848 +0.42(+3.27%)
May 06, 2015 12.74 13.19 12.54 12.84 241,609 +0.07(+0.55%)
May 05, 2015 13.15 13.17 12.70 12.77 214,888 -0.47(-3.55%)
May 04, 2015 12.98 13.46 12.95 13.24 385,439 +0.34(+2.64%)
May 01, 2015 13.09 13.58 12.89 12.90 250,982 -0.01(-0.08%)
Apr 30, 2015 14.06 14.28 12.52 12.91 470,120 -1.35(-9.47%)
Apr 29, 2015 14.47 14.90 14.21 14.26 232,428 -0.28(-1.93%)
Apr 28, 2015 14.62 15.00 13.86 14.54 202,999 -0.02(-0.14%)
Apr 27, 2015 15.96 16.20 14.47 14.56 329,124 -1.30(-8.20%)
Apr 24, 2015 16.24 16.47 15.84 15.86 214,132 -0.43(-2.64%)
Apr 23, 2015 16.10 16.54 15.80 16.29 144,193 +0.14(+0.87%)
Apr 22, 2015 16.21 16.44 15.87 16.15 140,445 +0.01(+0.06%)
Apr 21, 2015 16.62 16.70 15.92 16.14 137,826 -0.34(-2.06%)
Apr 20, 2015 16.29 16.56 15.72 16.48 392,189 +0.29(+1.79%)
Apr 17, 2015 16.36 16.91 16.12 16.19 313,933 -0.33(-2.00%)
Apr 16, 2015 16.44 16.67 16.19 16.52 139,016 +0.11(+0.67%)
Apr 15, 2015 16.25 16.92 15.98 16.41 244,524 +0.29(+1.80%)
Apr 14, 2015 16.12 16.47 15.77 16.12 89,029 +0.07(+0.44%)
Apr 13, 2015 16.23 16.74 15.98 16.05 123,569 -0.20(-1.23%)
Apr 10, 2015 16.23 16.58 16.09 16.25 158,523 +0.14(+0.87%)
Apr 09, 2015 16.17 16.33 15.55 16.11 219,937 -0.01(-0.06%)
Apr 08, 2015 15.66 16.32 15.66 16.12 161,681 +0.39(+2.48%)
Apr 07, 2015 15.71 16.39 15.26 15.73 190,364 +0.16(+1.03%)
Apr 06, 2015 15.60 15.95 15.25 15.57 218,950 -0.07(-0.45%)
Apr 02, 2015 15.70 15.64 15.64 15.64 224,800 +0.01(+0.06%)
Apr 01, 2015 16.00 16.00 15.02 15.63 343,098 -0.38(-2.37%)
Mar 31, 2015 16.44 16.70 16.00 16.01 245,400 -0.52(-3.15%)
Mar 30, 2015 16.41 16.62 16.28 16.53 121,387 +0.28(+1.72%)
Mar 27, 2015 16.45 16.85 16.12 16.25 144,445 -0.22(-1.34%)
Mar 26, 2015 16.74 17.03 16.27 16.47 163,367 -0.49(-2.89%)
Mar 25, 2015 18.48 18.52 16.96 16.96 187,196 -1.49(-8.08%)
Mar 24, 2015 18.89 18.94 18.39 18.45 124,103 -0.54(-2.84%)
Mar 23, 2015 18.74 19.32 18.60 18.99 373,117 +0.25(+1.33%)
Mar 20, 2015 19.08 19.27 18.18 18.74 1,472,456 -0.30(-1.58%)
Mar 19, 2015 18.72 19.16 18.08 19.04 216,022 +0.36(+1.93%)
Mar 18, 2015 18.40 18.79 18.10 18.68 211,019 +0.24(+1.30%)
Mar 17, 2015 18.46 18.50 17.97 18.44 171,033 -0.09(-0.49%)
Mar 16, 2015 18.86 19.00 18.25 18.53 188,459 -0.25(-1.33%)
Mar 13, 2015 18.59 18.99 18.02 18.78 351,464 +0.14(+0.75%)
Mar 12, 2015 18.87 19.01 18.46 18.64 320,610 +0.00(+0.00%)
Mar 11, 2015 18.76 19.23 18.14 18.64 352,838 -0.14(-0.75%)
Mar 10, 2015 19.23 19.30 18.35 18.78 257,517 -0.75(-3.84%)
Mar 09, 2015 19.73 20.49 18.86 19.53 200,704 -0.13(-0.66%)
Mar 06, 2015 19.85 20.63 19.53 19.66 360,156 -0.32(-1.60%)
Mar 05, 2015 19.64 19.98 19.32 19.98 247,220 +0.33(+1.68%)
Mar 04, 2015 19.04 19.72 18.55 19.65 257,626 +0.48(+2.50%)
Mar 03, 2015 19.81 19.85 19.04 19.17 190,378 -0.70(-3.52%)
Mar 02, 2015 19.21 19.95 19.11 19.87 270,838 +0.61(+3.17%)
Feb 27, 2015 19.17 19.40 18.60 19.26 258,689 +0.03(+0.16%)
Feb 26, 2015 18.78 19.30 18.40 19.23 248,876 +0.47(+2.51%)
Feb 25, 2015 19.25 19.25 18.30 18.76 438,072 +0.59(+3.25%)
Feb 24, 2015 17.45 18.75 17.36 18.17 526,910 +1.11(+6.51%)
Feb 23, 2015 16.92 17.41 16.57 17.06 109,628 +0.08(+0.47%)
Feb 20, 2015 16.65 17.00 16.09 16.98 275,291 +0.38(+2.29%)
Feb 19, 2015 16.83 17.00 16.50 16.60 107,339 -0.24(-1.43%)
Feb 18, 2015 16.78 16.97 16.23 16.84 130,511 +0.06(+0.36%)
Feb 17, 2015 16.58 17.17 16.58 16.78 104,593 +0.26(+1.57%)
Feb 13, 2015 16.62 16.52 16.52 16.52 133,000 -0.10(-0.60%)
Feb 12, 2015 16.70 16.86 16.30 16.62 135,314 +0.07(+0.42%)
Feb 11, 2015 16.08 17.24 16.08 16.55 245,398 +0.38(+2.35%)
Feb 10, 2015 16.00 16.18 15.49 16.17 100,779 +0.36(+2.28%)
Feb 09, 2015 16.04 16.50 15.77 15.81 168,842 +0.03(+0.19%)
Feb 06, 2015 16.50 16.76 15.75 15.78 100,617 -0.78(-4.71%)
Feb 05, 2015 15.35 16.65 15.14 16.56 236,248 +1.33(+8.73%)
Feb 04, 2015 15.53 15.64 15.18 15.23 253,337 -0.49(-3.12%)
Feb 03, 2015 16.24 16.50 15.42 15.72 143,108 -0.52(-3.20%)
Feb 02, 2015 16.57 16.57 15.73 16.24 277,123 -0.33(-1.99%)
Jan 30, 2015 16.98 17.49 16.54 16.57 212,259 -0.61(-3.55%)
Jan 29, 2015 17.34 17.34 16.94 17.18 214,327 -0.05(-0.29%)
Jan 28, 2015 17.73 17.73 17.03 17.23 234,987 -0.36(-2.05%)
Jan 27, 2015 17.26 18.08 17.26 17.59 272,228 +0.01(+0.06%)
Jan 26, 2015 17.05 17.75 16.67 17.58 303,536 +0.46(+2.69%)
Jan 23, 2015 17.36 17.60 16.88 17.12 135,059 -0.22(-1.27%)
Jan 22, 2015 17.23 17.59 16.71 17.34 292,604 +0.21(+1.23%)
Jan 21, 2015 18.30 18.34 16.80 17.13 202,147 -1.18(-6.44%)
Jan 20, 2015 18.68 18.88 17.86 18.31 119,466 -0.32(-1.72%)
Jan 16, 2015 17.69 18.67 17.22 18.63 167,736 +0.85(+4.78%)
Jan 15, 2015 18.94 19.23 17.69 17.78 180,433 -1.12(-5.93%)
Jan 14, 2015 18.63 19.22 18.26 18.90 202,840 -0.04(-0.21%)
Jan 13, 2015 18.89 19.53 18.36 18.94 371,733 +0.27(+1.45%)
Jan 12, 2015 18.62 18.91 18.35 18.67 161,004 +0.07(+0.38%)
Jan 09, 2015 18.24 18.98 18.24 18.60 165,213 +0.04(+0.22%)
Jan 08, 2015 18.40 18.91 18.13 18.56 125,741 +0.37(+2.03%)
Jan 07, 2015 18.50 18.50 17.57 18.19 216,363 -0.16(-0.87%)
Jan 06, 2015 18.28 18.60 17.12 18.35 286,177 +0.59(+3.32%)
Jan 05, 2015 18.03 18.32 17.50 17.76 314,045 -0.45(-2.47%)
Jan 02, 2015 18.03 18.30 17.46 18.21 208,020 +0.39(+2.19%)
Dec 31, 2014 17.76 17.82 17.82 17.82 300,300 +0.12(+0.68%)
Dec 30, 2014 17.65 18.00 17.48 17.70 208,237 +0.00(+0.00%)
Dec 29, 2014 17.49 17.74 17.35 17.70 151,874 +0.21(+1.20%)
Dec 26, 2014 17.18 17.54 16.99 17.49 192,151 +0.44(+2.58%)
Dec 24, 2014 16.75 17.05 17.05 17.05 174,800 +0.42(+2.53%)
Dec 23, 2014 17.52 17.75 16.50 16.63 412,260 -0.87(-4.97%)
Dec 22, 2014 16.17 18.16 15.81 17.50 1,050,135 +1.07(+6.51%)
Dec 19, 2014 15.77 16.58 14.77 16.43 2,907,075 +3.36(+25.71%)
Dec 18, 2014 12.75 13.18 12.65 13.07 220,933 +0.55(+4.39%)
Dec 17, 2014 11.81 12.59 11.72 12.52 194,789 +0.64(+5.39%)
Dec 16, 2014 12.49 12.70 11.85 11.88 306,338 -0.71(-5.64%)
Dec 15, 2014 13.65 13.70 12.51 12.59 380,708 -0.90(-6.67%)
Dec 12, 2014 13.42 14.08 13.26 13.49 236,286 -0.14(-1.03%)
Dec 11, 2014 13.75 14.09 13.50 13.63 241,903 -0.11(-0.80%)
Dec 10, 2014 13.84 14.14 13.68 13.74 131,883 -0.25(-1.79%)
Dec 09, 2014 13.25 14.09 13.25 13.99 238,404 +0.49(+3.63%)
Dec 08, 2014 13.50 13.82 13.29 13.50 164,327 +0.00(+0.00%)
Dec 05, 2014 13.20 13.72 13.15 13.50 232,622 +0.28(+2.12%)
Dec 04, 2014 13.26 13.52 13.01 13.22 101,337 -0.06(-0.45%)
Dec 03, 2014 13.34 13.73 13.21 13.28 168,508 -0.06(-0.45%)
Dec 02, 2014 13.00 13.40 12.89 13.34 121,746 +0.42(+3.25%)
Dec 01, 2014 13.21 13.44 12.53 12.92 337,444 -0.33(-2.49%)
Nov 28, 2014 13.52 13.83 13.17 13.25 84,626 -0.25(-1.85%)
Nov 26, 2014 13.40 13.50 13.50 13.50 192,100 +0.16(+1.20%)
Nov 25, 2014 13.52 13.75 13.20 13.34 119,355 -0.13(-0.97%)
Nov 24, 2014 13.11 13.66 13.08 13.47 250,740 +0.53(+4.10%)
Nov 21, 2014 12.97 13.05 12.56 12.94 262,835 +0.34(+2.70%)
Nov 20, 2014 12.46 12.83 12.43 12.60 227,463 +0.08(+0.64%)
Nov 19, 2014 12.52 13.16 12.40 12.52 359,552 +0.02(+0.16%)
Nov 18, 2014 12.18 13.05 12.18 12.50 287,749 +0.07(+0.56%)
Nov 17, 2014 12.20 12.83 12.12 12.43 217,886 +0.24(+1.97%)
Nov 14, 2014 12.32 12.77 12.09 12.19 194,687 -0.16(-1.30%)
Nov 13, 2014 12.56 12.83 12.25 12.35 190,719 -0.16(-1.28%)
Nov 12, 2014 11.81 13.38 11.81 12.51 346,873 +0.58(+4.86%)
Nov 11, 2014 11.87 12.09 11.01 11.93 327,968 +0.13(+1.10%)
Nov 10, 2014 11.21 11.87 11.20 11.80 211,703 +0.64(+5.73%)
Nov 07, 2014 11.35 11.46 11.04 11.16 272,628 -0.18(-1.59%)
Nov 06, 2014 11.38 11.45 11.03 11.34 144,938 +0.04(+0.35%)
Nov 05, 2014 11.80 11.80 11.15 11.30 190,367 -0.36(-3.09%)
Nov 04, 2014 11.45 11.77 11.11 11.66 215,544 +0.21(+1.83%)
Nov 03, 2014 11.26 11.48 10.89 11.45 153,485 +0.25(+2.23%)
Oct 31, 2014 11.65 11.68 11.15 11.20 281,581 -0.09(-0.80%)
Oct 30, 2014 10.60 11.40 10.45 11.29 168,885 +0.60(+5.61%)
Oct 29, 2014 10.60 10.71 10.34 10.69 167,813 +0.09(+0.85%)
Oct 28, 2014 10.29 10.78 10.20 10.60 160,189 +0.45(+4.43%)
Oct 27, 2014 10.25 10.42 10.42 10.15 143,042 -0.27(-2.59%)
Oct 24, 2014 10.33 10.86 10.17 10.42 124,516 +0.11(+1.07%)
Oct 23, 2014 10.39 10.74 10.12 10.31 164,841 +0.10(+0.98%)
Oct 22, 2014 10.73 11.06 10.15 10.21 204,308 -0.50(-4.67%)
Oct 21, 2014 10.57 10.90 10.34 10.71 168,019 +0.26(+2.49%)
Oct 20, 2014 10.82 11.42 10.34 10.45 194,378 -0.46(-4.22%)
Oct 17, 2014 11.55 11.65 10.78 10.91 249,288 -0.43(-3.79%)
Oct 16, 2014 10.42 11.48 10.06 11.34 264,759 +0.66(+6.18%)
Oct 15, 2014 10.08 10.74 9.740 10.68 236,350 +0.41(+3.99%)
Oct 14, 2014 10.37 10.73 10.06 10.27 268,774 +0.06(+0.59%)
Oct 13, 2014 10.17 10.57 9.630 10.21 307,326 +0.11(+1.09%)
Oct 10, 2014 10.07 10.68 9.780 10.10 307,038 -0.01(-0.10%)
Oct 09, 2014 10.25 10.89 9.960 10.11 331,226 -0.17(-1.65%)
Oct 08, 2014 9.950 10.31 9.550 10.28 401,227 +0.36(+3.63%)
Oct 07, 2014 10.38 10.68 9.900 9.920 384,320 -0.08(-0.80%)
Oct 06, 2014 10.59 10.91 9.780 10.00 267,759 -0.62(-5.84%)
Oct 03, 2014 10.25 10.78 9.960 10.62 167,803 +0.50(+4.94%)
Oct 02, 2014 9.620 10.30 9.200 10.12 177,805 +0.53(+5.53%)
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.