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

Fluidigm Corporation (NQ: FLDM )

3.710 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2022 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 (%)
Oct 30, 2015 9.330 10.98 8.640 10.81 3,947,258 +3.43(+46.48%)
Oct 29, 2015 7.430 7.670 7.260 7.380 709,400 -0.10(-1.34%)
Oct 28, 2015 7.440 7.660 7.200 7.480 461,545 +0.03(+0.40%)
Oct 27, 2015 7.540 7.764 7.420 7.450 473,456 -0.14(-1.84%)
Oct 26, 2015 7.960 8.268 7.520 7.590 544,908 -0.37(-4.65%)
Oct 23, 2015 8.120 8.350 7.960 7.960 278,347 -0.07(-0.87%)
Oct 22, 2015 8.050 8.230 7.810 8.030 312,758 +0.10(+1.26%)
Oct 21, 2015 8.400 8.410 7.780 7.930 345,718 -0.38(-4.57%)
Oct 20, 2015 8.630 8.700 8.290 8.310 239,896 -0.27(-3.15%)
Oct 19, 2015 9.060 9.240 8.540 8.580 510,975 -0.54(-5.92%)
Oct 16, 2015 9.320 9.704 9.080 9.120 397,098 -0.15(-1.62%)
Oct 15, 2015 9.050 9.400 8.930 9.270 339,724 +0.28(+3.11%)
Oct 14, 2015 8.850 9.420 8.850 8.990 916,014 +0.21(+2.39%)
Oct 13, 2015 9.350 9.886 8.740 8.780 671,571 -0.62(-6.60%)
Oct 12, 2015 9.530 9.610 9.310 9.400 377,751 -0.17(-1.78%)
Oct 09, 2015 9.500 9.670 9.410 9.570 314,827 +0.07(+0.74%)
Oct 08, 2015 9.420 9.600 9.230 9.500 266,631 +0.01(+0.11%)
Oct 07, 2015 9.490 9.630 9.290 9.490 483,698 +0.09(+0.96%)
Oct 06, 2015 8.960 9.450 8.900 9.400 488,389 +0.39(+4.33%)
Oct 05, 2015 8.440 9.050 8.410 9.010 642,834 +0.64(+7.65%)
Oct 02, 2015 7.990 8.410 7.510 8.370 736,998 +0.29(+3.59%)
Oct 01, 2015 8.090 8.640 7.930 8.080 710,898 -0.03(-0.37%)
Sep 30, 2015 8.190 8.555 7.870 8.110 525,322 -0.02(-0.25%)
Sep 29, 2015 8.520 8.860 8.010 8.130 521,825 -0.35(-4.13%)
Sep 28, 2015 9.240 9.240 8.350 8.480 641,416 -0.73(-7.93%)
Sep 25, 2015 10.35 10.43 9.200 9.210 478,380 -1.02(-9.97%)
Sep 24, 2015 10.35 10.57 10.04 10.23 276,867 -0.17(-1.63%)
Sep 23, 2015 10.84 10.95 10.40 10.40 445,887 -0.40(-3.70%)
Sep 22, 2015 11.06 11.06 10.69 10.80 437,562 -0.44(-3.91%)
Sep 21, 2015 11.65 12.00 11.18 11.24 477,609 -0.27(-2.35%)
Sep 18, 2015 11.53 11.81 11.43 11.51 387,580 -0.25(-2.13%)
Sep 17, 2015 11.92 12.01 11.72 11.76 396,247 -0.21(-1.75%)
Sep 16, 2015 11.70 12.06 11.57 11.97 479,483 +0.19(+1.61%)
Sep 15, 2015 11.37 11.99 11.31 11.78 458,278 +0.51(+4.53%)
Sep 14, 2015 11.58 11.65 11.18 11.27 617,141 -0.31(-2.68%)
Sep 11, 2015 11.21 11.62 11.21 11.58 368,178 +0.20(+1.76%)
Sep 10, 2015 11.16 11.57 11.16 11.38 336,006 +0.25(+2.25%)
Sep 09, 2015 11.34 11.45 11.04 11.13 335,585 -0.05(-0.45%)
Sep 08, 2015 11.12 11.46 10.89 11.18 450,448 +0.30(+2.76%)
Sep 04, 2015 10.81 10.88 10.88 10.88 225,500 -0.15(-1.36%)
Sep 03, 2015 11.33 11.46 10.98 11.03 285,234 -0.34(-2.99%)
Sep 02, 2015 11.75 11.88 11.02 11.37 324,366 -0.21(-1.81%)
Sep 01, 2015 11.92 12.23 11.51 11.58 480,681 -0.61(-5.00%)
Aug 31, 2015 11.53 12.38 11.53 12.19 418,832 +0.49(+4.19%)
Aug 28, 2015 11.43 11.96 11.35 11.70 407,481 +0.32(+2.81%)
Aug 27, 2015 11.50 11.53 10.86 11.38 880,444 -0.37(-3.15%)
Aug 26, 2015 11.88 12.02 11.44 11.75 585,289 +0.16(+1.38%)
Aug 25, 2015 12.67 12.83 11.53 11.59 672,769 -0.67(-5.46%)
Aug 24, 2015 12.01 12.74 11.90 12.26 478,646 -0.28(-2.23%)
Aug 21, 2015 12.41 12.85 12.29 12.54 928,252 +0.02(+0.16%)
Aug 20, 2015 12.69 12.85 12.46 12.52 686,272 -0.29(-2.26%)
Aug 19, 2015 12.67 12.97 12.38 12.81 503,042 -0.03(-0.23%)
Aug 18, 2015 12.75 12.92 12.50 12.84 427,011 -0.05(-0.39%)
Aug 17, 2015 12.76 12.91 12.38 12.89 482,472 +0.00(+0.00%)
Aug 14, 2015 12.65 12.92 12.16 12.89 643,514 +0.35(+2.79%)
Aug 13, 2015 13.00 13.16 12.42 12.54 835,257 -0.48(-3.69%)
Aug 12, 2015 12.55 13.17 12.55 13.02 1,394,202 +0.22(+1.72%)
Aug 11, 2015 13.00 13.25 12.30 12.80 864,990 -0.22(-1.69%)
Aug 10, 2015 12.62 13.25 11.90 13.02 2,757,683 +0.17(+1.32%)
Aug 07, 2015 12.28 13.05 10.90 12.85 5,870,387 -7.08(-35.52%)
Aug 06, 2015 19.95 20.18 19.34 19.93 686,700 -0.07(-0.35%)
Aug 05, 2015 20.38 20.38 20.05 20.00 234,263 -0.06(-0.30%)
Aug 04, 2015 19.92 20.66 19.77 20.06 219,777 +0.11(+0.55%)
Aug 03, 2015 20.08 20.61 19.46 19.95 239,444 -0.08(-0.40%)
Jul 31, 2015 19.70 20.95 19.10 20.03 829,364 +0.29(+1.47%)
Jul 30, 2015 20.58 20.63 19.70 19.74 287,688 -0.85(-4.13%)
Jul 29, 2015 21.17 21.52 20.49 20.59 226,412 -0.58(-2.74%)
Jul 28, 2015 22.08 22.12 20.81 21.17 270,630 -0.70(-3.20%)
Jul 27, 2015 22.16 22.63 21.70 21.87 187,100 -0.64(-2.84%)
Jul 24, 2015 22.20 23.33 22.16 22.51 223,572 +0.14(+0.63%)
Jul 23, 2015 22.43 22.48 21.32 22.37 256,316 -0.15(-0.67%)
Jul 22, 2015 22.33 22.94 22.23 22.52 158,307 +0.00(+0.00%)
Jul 21, 2015 22.74 22.94 22.28 22.52 238,828 -0.31(-1.36%)
Jul 20, 2015 23.24 23.29 22.55 22.83 199,616 -0.41(-1.76%)
Jul 17, 2015 22.97 23.65 22.97 23.24 174,866 +0.33(+1.44%)
Jul 16, 2015 22.99 23.35 22.24 22.91 228,497 +0.21(+0.93%)
Jul 15, 2015 23.52 23.81 22.56 22.70 224,757 -0.90(-3.81%)
Jul 14, 2015 23.24 23.80 23.14 23.60 133,039 +0.40(+1.72%)
Jul 13, 2015 23.03 23.37 22.79 23.20 255,146 +0.45(+1.98%)
Jul 10, 2015 22.29 22.98 21.89 22.75 204,028 +0.86(+3.93%)
Jul 09, 2015 22.61 22.78 21.78 21.89 205,565 -0.27(-1.22%)
Jul 08, 2015 22.54 23.09 22.00 22.16 175,320 -0.71(-3.10%)
Jul 07, 2015 23.09 23.09 22.25 22.87 161,812 -0.11(-0.48%)
Jul 06, 2015 22.75 23.12 22.37 22.98 207,040 +0.05(+0.22%)
Jul 02, 2015 23.35 22.93 22.93 22.93 150,800 -0.50(-2.13%)
Jul 01, 2015 24.43 24.43 22.63 23.43 360,302 -0.77(-3.18%)
Jun 30, 2015 24.25 24.34 23.76 24.20 267,701 +0.32(+1.34%)
Jun 29, 2015 25.05 25.49 23.78 23.88 237,562 -1.52(-5.98%)
Jun 26, 2015 25.51 26.11 25.12 25.40 267,659 -0.16(-0.63%)
Jun 25, 2015 25.95 25.95 25.15 25.56 155,589 -0.13(-0.51%)
Jun 24, 2015 25.84 25.85 25.50 25.69 365,678 -0.24(-0.93%)
Jun 23, 2015 25.40 25.97 25.13 25.93 317,980 +0.72(+2.86%)
Jun 22, 2015 25.53 26.00 25.16 25.21 488,382 -0.08(-0.32%)
Jun 19, 2015 25.30 25.49 24.97 25.29 330,933 +0.09(+0.36%)
Jun 18, 2015 25.24 25.76 24.97 25.20 319,042 +0.18(+0.72%)
Jun 17, 2015 25.39 25.78 24.86 25.02 367,952 -0.14(-0.56%)
Jun 16, 2015 24.42 25.28 24.30 25.16 235,259 +0.65(+2.65%)
Jun 15, 2015 24.20 24.75 24.18 24.51 205,175 -0.04(-0.16%)
Jun 12, 2015 24.30 24.67 24.11 24.55 230,765 +0.18(+0.74%)
Jun 11, 2015 24.65 24.89 24.13 24.37 233,831 -0.28(-1.14%)
Jun 10, 2015 24.37 25.00 24.03 24.65 356,881 +0.56(+2.32%)
Jun 09, 2015 23.61 24.18 23.04 24.09 480,696 +0.43(+1.82%)
Jun 08, 2015 23.56 23.79 23.37 23.66 256,837 +0.02(+0.08%)
Jun 05, 2015 23.36 23.75 23.13 23.64 410,820 +0.25(+1.07%)
Jun 04, 2015 24.32 24.54 23.02 23.39 639,061 -0.93(-3.82%)
Jun 03, 2015 23.56 24.46 23.42 24.32 304,727 +0.82(+3.49%)
Jun 02, 2015 23.46 23.71 23.03 23.50 337,649 -0.19(-0.80%)
Jun 01, 2015 22.00 24.34 22.00 23.69 883,421 +0.05(+0.21%)
May 29, 2015 24.35 24.61 23.62 23.64 312,852 -0.69(-2.84%)
May 28, 2015 24.55 24.74 23.94 24.33 286,173 -0.41(-1.66%)
May 27, 2015 24.32 25.05 24.01 24.74 359,853 +0.43(+1.77%)
May 26, 2015 24.47 24.54 23.87 24.31 310,834 -0.40(-1.62%)
May 22, 2015 25.05 24.71 24.71 24.71 347,300 -0.52(-2.06%)
May 21, 2015 25.70 25.97 24.90 25.23 258,454 -0.59(-2.29%)
May 20, 2015 26.10 26.10 25.44 25.82 301,139 -0.17(-0.65%)
May 19, 2015 26.10 26.18 25.26 25.99 295,756 +0.15(+0.58%)
May 18, 2015 25.28 26.41 25.05 25.84 441,217 +0.81(+3.24%)
May 15, 2015 25.26 25.41 24.65 25.03 437,648 -0.40(-1.57%)
May 14, 2015 25.56 25.93 25.20 25.43 418,121 -0.11(-0.43%)
May 13, 2015 26.82 27.10 25.36 25.54 554,462 -1.17(-4.38%)
May 12, 2015 27.17 27.50 26.52 26.71 356,019 -0.86(-3.12%)
May 11, 2015 26.78 28.75 26.33 27.57 1,053,454 +0.62(+2.30%)
May 08, 2015 28.68 29.00 25.63 26.95 4,119,618 -10.48(-28.00%)
May 07, 2015 36.76 38.73 35.94 37.43 807,300 +0.83(+2.27%)
May 06, 2015 36.49 37.00 36.16 36.60 296,686 +0.10(+0.27%)
May 05, 2015 38.61 38.99 36.45 36.50 356,046 -1.99(-5.17%)
May 04, 2015 37.89 39.84 37.67 38.49 458,431 +0.78(+2.07%)
May 01, 2015 37.63 38.05 36.60 37.71 298,089 +0.25(+0.67%)
Apr 30, 2015 39.33 40.00 36.81 37.46 325,385 -2.21(-5.57%)
Apr 29, 2015 39.80 41.06 39.51 39.67 155,491 -0.49(-1.22%)
Apr 28, 2015 40.50 41.31 39.29 40.16 160,140 -0.46(-1.13%)
Apr 27, 2015 42.50 43.00 40.50 40.62 246,652 -1.85(-4.36%)
Apr 24, 2015 43.05 44.28 42.42 42.47 225,280 -0.73(-1.69%)
Apr 23, 2015 43.04 43.70 41.85 43.20 142,460 +0.16(+0.37%)
Apr 22, 2015 44.27 44.49 42.23 43.04 158,014 -1.36(-3.06%)
Apr 21, 2015 44.71 45.12 44.27 44.40 103,070 -0.07(-0.16%)
Apr 20, 2015 44.23 45.64 43.60 44.47 162,058 +0.50(+1.14%)
Apr 17, 2015 43.73 44.51 42.34 43.97 191,922 -0.17(-0.39%)
Apr 16, 2015 42.73 44.36 42.69 44.14 92,052 +1.16(+2.70%)
Apr 15, 2015 42.11 43.55 41.76 42.98 176,011 +1.11(+2.65%)
Apr 14, 2015 41.40 42.24 40.76 41.87 107,925 +0.42(+1.01%)
Apr 13, 2015 42.45 43.13 41.26 41.45 139,359 -0.81(-1.92%)
Apr 10, 2015 41.85 42.74 41.28 42.26 111,445 +0.73(+1.76%)
Apr 09, 2015 42.97 43.18 41.26 41.53 127,136 -1.30(-3.04%)
Apr 08, 2015 41.42 43.35 41.19 42.83 239,659 +1.57(+3.81%)
Apr 07, 2015 40.72 41.91 40.72 41.26 170,531 +0.44(+1.08%)
Apr 06, 2015 39.48 40.98 39.48 40.82 150,451 +1.24(+3.13%)
Apr 02, 2015 40.58 39.58 39.58 39.58 171,600 -1.10(-2.70%)
Apr 01, 2015 41.63 42.53 39.38 40.68 226,504 -1.42(-3.37%)
Mar 31, 2015 42.68 43.18 41.52 42.10 164,974 -0.75(-1.75%)
Mar 30, 2015 40.69 42.97 40.63 42.85 206,649 +2.53(+6.27%)
Mar 27, 2015 40.18 41.29 39.89 40.32 261,901 +0.11(+0.27%)
Mar 26, 2015 41.48 42.57 40.01 40.21 277,337 -1.42(-3.41%)
Mar 25, 2015 44.47 44.72 41.50 41.63 244,905 -2.58(-5.84%)
Mar 24, 2015 44.59 45.47 43.86 44.21 149,985 -0.51(-1.14%)
Mar 23, 2015 45.12 45.64 44.21 44.72 131,476 -0.75(-1.65%)
Mar 20, 2015 45.79 46.38 45.10 45.47 273,093 -0.07(-0.15%)
Mar 19, 2015 44.80 45.98 44.45 45.54 198,374 +0.61(+1.36%)
Mar 18, 2015 44.65 45.24 43.97 44.93 171,858 +0.02(+0.04%)
Mar 17, 2015 43.64 45.07 43.38 44.91 127,490 +1.05(+2.39%)
Mar 16, 2015 40.87 43.96 40.87 43.86 180,077 +2.97(+7.26%)
Mar 13, 2015 41.24 41.74 40.83 40.89 176,001 -0.25(-0.61%)
Mar 12, 2015 42.00 42.12 40.85 41.14 247,829 -0.69(-1.65%)
Mar 11, 2015 41.17 41.89 40.50 41.83 169,078 +0.51(+1.23%)
Mar 10, 2015 41.41 42.00 40.29 41.32 106,355 -0.88(-2.09%)
Mar 09, 2015 42.39 42.39 41.02 42.20 198,095 -0.05(-0.12%)
Mar 06, 2015 43.39 43.66 41.99 42.25 176,190 -1.28(-2.94%)
Mar 05, 2015 42.44 43.68 42.18 43.53 187,064 +1.51(+3.59%)
Mar 04, 2015 41.66 42.76 41.09 42.02 247,536 +0.24(+0.57%)
Mar 03, 2015 44.21 44.21 41.37 41.78 358,274 -2.39(-5.41%)
Mar 02, 2015 44.25 44.96 42.88 44.17 303,655 -0.03(-0.07%)
Feb 27, 2015 42.25 44.49 41.57 44.20 294,022 +1.76(+4.15%)
Feb 26, 2015 41.58 42.73 41.23 42.44 229,619 +0.76(+1.82%)
Feb 25, 2015 40.66 41.89 40.42 41.68 192,790 +1.11(+2.74%)
Feb 24, 2015 40.48 41.33 39.63 40.57 148,525 -0.30(-0.73%)
Feb 23, 2015 38.65 41.51 38.65 40.87 207,838 +1.90(+4.88%)
Feb 20, 2015 39.03 39.23 38.54 38.97 283,276 +0.00(+0.00%)
Feb 19, 2015 38.55 39.27 38.35 38.97 183,921 +0.25(+0.65%)
Feb 18, 2015 38.53 38.99 38.24 38.72 116,659 -0.11(-0.28%)
Feb 17, 2015 37.84 38.89 37.16 38.83 161,900 +0.90(+2.37%)
Feb 13, 2015 38.36 37.93 37.93 37.93 189,500 -0.47(-1.22%)
Feb 12, 2015 37.63 38.93 37.15 38.40 236,093 +0.95(+2.54%)
Feb 11, 2015 37.24 38.09 37.02 37.45 153,617 +0.00(+0.00%)
Feb 10, 2015 37.99 38.11 37.24 37.45 153,565 -0.51(-1.34%)
Feb 09, 2015 38.51 38.96 37.79 37.96 168,527 -0.58(-1.50%)
Feb 06, 2015 39.85 40.98 38.17 38.54 308,245 -0.22(-0.57%)
Feb 05, 2015 37.98 38.81 37.37 38.76 194,131 +1.06(+2.81%)
Feb 04, 2015 37.89 38.79 37.38 37.70 216,536 -0.53(-1.39%)
Feb 03, 2015 38.36 38.56 37.44 38.23 379,415 -0.06(-0.16%)
Feb 02, 2015 38.61 39.10 37.66 38.29 271,332 -0.24(-0.62%)
Jan 30, 2015 39.46 39.94 38.30 38.53 355,087 -1.25(-3.14%)
Jan 29, 2015 37.70 39.85 36.96 39.78 380,327 +2.07(+5.49%)
Jan 28, 2015 38.82 39.46 37.44 37.71 237,098 -0.84(-2.18%)
Jan 27, 2015 37.94 39.62 37.33 38.55 282,023 -0.13(-0.34%)
Jan 26, 2015 37.49 38.82 36.93 38.68 237,516 +1.24(+3.31%)
Jan 23, 2015 37.10 37.92 36.59 37.44 178,267 +0.37(+1.00%)
Jan 22, 2015 37.12 37.28 35.77 37.07 221,538 +0.39(+1.06%)
Jan 21, 2015 37.09 38.28 36.51 36.68 528,310 -0.45(-1.21%)
Jan 20, 2015 35.41 37.83 33.73 37.13 480,503 +3.32(+9.82%)
Jan 16, 2015 33.13 33.81 33.81 33.81 269,500 +0.54(+1.62%)
Jan 15, 2015 34.24 34.24 32.95 33.27 298,640 -1.13(-3.28%)
Jan 14, 2015 35.75 35.95 34.16 34.40 247,671 -0.86(-2.44%)
Jan 13, 2015 37.32 37.58 34.73 35.26 256,506 -1.64(-4.44%)
Jan 12, 2015 36.51 38.34 36.07 36.90 334,876 +0.57(+1.57%)
Jan 09, 2015 36.19 36.72 35.18 36.33 212,583 +0.10(+0.28%)
Jan 08, 2015 35.45 37.03 35.32 36.23 323,959 +1.15(+3.28%)
Jan 07, 2015 33.72 35.34 33.59 35.08 467,398 +1.63(+4.87%)
Jan 06, 2015 33.98 33.98 32.44 33.45 180,842 -0.26(-0.77%)
Jan 05, 2015 33.43 34.26 33.40 33.71 287,187 +0.10(+0.30%)
Jan 02, 2015 34.06 34.39 32.43 33.61 167,536 -0.12(-0.36%)
Dec 31, 2014 33.60 33.73 33.73 33.73 270,400 +0.17(+0.51%)
Dec 30, 2014 32.89 33.72 32.53 33.56 215,737 +0.88(+2.69%)
Dec 29, 2014 33.25 33.50 32.40 32.68 176,537 -0.46(-1.39%)
Dec 26, 2014 32.50 33.24 32.39 33.14 82,348 +0.83(+2.57%)
Dec 24, 2014 32.25 32.31 32.31 32.31 58,700 +0.30(+0.94%)
Dec 23, 2014 33.20 33.20 31.76 32.01 115,013 -0.98(-2.97%)
Dec 22, 2014 32.69 32.99 32.05 32.99 155,082 +0.29(+0.89%)
Dec 19, 2014 30.95 32.83 30.54 32.70 452,159 +1.69(+5.45%)
Dec 18, 2014 30.43 31.34 30.11 31.01 221,482 +1.06(+3.54%)
Dec 17, 2014 28.29 29.98 27.99 29.95 155,525 +1.66(+5.87%)
Dec 16, 2014 27.84 29.10 27.57 28.29 212,186 +0.38(+1.36%)
Dec 15, 2014 27.20 28.14 26.66 27.91 315,958 +0.70(+2.57%)
Dec 12, 2014 26.87 27.88 26.65 27.21 181,317 -0.04(-0.15%)
Dec 11, 2014 27.73 28.02 27.02 27.25 179,251 -0.29(-1.05%)
Dec 10, 2014 27.91 28.33 27.49 27.54 127,385 -0.45(-1.61%)
Dec 09, 2014 27.44 28.19 27.25 27.99 177,934 +0.18(+0.67%)
Dec 08, 2014 29.07 29.80 27.75 27.80 201,200 -1.52(-5.20%)
Dec 05, 2014 29.04 29.80 29.04 29.33 147,081 +0.30(+1.03%)
Dec 04, 2014 29.51 29.61 28.75 29.03 161,975 -0.42(-1.43%)
Dec 03, 2014 29.38 30.09 29.14 29.45 174,639 +0.17(+0.58%)
Dec 02, 2014 29.47 30.44 29.09 29.28 910,632 -0.02(-0.07%)
Dec 01, 2014 30.35 30.35 28.88 29.30 403,942 -1.53(-4.96%)
Nov 28, 2014 31.36 31.55 30.68 30.83 122,843 -0.41(-1.31%)
Nov 26, 2014 29.95 31.24 31.24 31.24 195,500 +1.36(+4.55%)
Nov 25, 2014 30.00 30.20 29.47 29.88 202,328 -0.05(-0.17%)
Nov 24, 2014 30.00 30.05 29.73 29.93 188,817 -0.21(-0.70%)
Nov 21, 2014 31.21 31.21 30.05 30.14 152,883 -0.58(-1.89%)
Nov 20, 2014 30.14 30.91 29.48 30.72 234,126 +0.34(+1.12%)
Nov 19, 2014 30.75 30.77 30.08 30.38 298,746 -0.55(-1.78%)
Nov 18, 2014 30.16 31.05 29.78 30.93 260,784 +0.92(+3.07%)
Nov 17, 2014 30.00 30.76 29.52 30.01 173,223 +0.02(+0.07%)
Nov 14, 2014 29.93 30.46 29.66 29.99 210,606 +0.11(+0.37%)
Nov 13, 2014 30.00 30.48 29.58 29.88 128,913 -0.01(-0.03%)
Nov 12, 2014 29.31 29.91 28.94 29.89 290,552 +0.37(+1.25%)
Nov 11, 2014 28.97 29.67 28.50 29.52 268,850 +0.52(+1.79%)
Nov 10, 2014 28.78 29.37 28.52 29.00 252,579 +0.10(+0.35%)
Nov 07, 2014 29.20 29.78 28.05 28.90 311,337 -0.24(-0.82%)
Nov 06, 2014 28.27 29.22 27.92 29.14 199,485 +0.94(+3.33%)
Nov 05, 2014 28.13 28.74 27.67 28.20 203,239 +0.37(+1.33%)
Nov 04, 2014 27.16 27.88 27.00 27.83 152,998 +0.59(+2.17%)
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.