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 (%)
Mar 31, 2016 8.080 8.240 7.940 8.070 198,083 -0.03(-0.37%)
Mar 30, 2016 7.990 8.180 7.980 8.100 244,412 +0.15(+1.89%)
Mar 29, 2016 7.340 8.000 7.250 7.950 263,610 +0.57(+7.72%)
Mar 28, 2016 7.500 7.520 7.150 7.380 194,870 -0.09(-1.20%)
Mar 24, 2016 7.410 7.470 7.470 7.470 130,400 -0.03(-0.40%)
Mar 23, 2016 7.650 7.925 7.490 7.500 339,998 -0.21(-2.72%)
Mar 22, 2016 7.660 7.790 7.550 7.710 187,752 -0.01(-0.13%)
Mar 21, 2016 7.480 8.030 7.480 7.720 233,058 +0.19(+2.52%)
Mar 18, 2016 7.210 7.620 7.100 7.530 605,962 +0.35(+4.87%)
Mar 17, 2016 7.090 7.320 6.930 7.180 273,805 +0.09(+1.27%)
Mar 16, 2016 7.310 7.480 6.940 7.090 317,827 -0.29(-3.93%)
Mar 15, 2016 7.810 7.810 7.280 7.380 282,499 -0.52(-6.58%)
Mar 14, 2016 7.650 8.012 7.510 7.900 363,613 +0.21(+2.73%)
Mar 11, 2016 7.500 7.700 7.370 7.690 299,084 +0.25(+3.36%)
Mar 10, 2016 7.460 7.630 7.130 7.440 382,456 +0.00(+0.00%)
Mar 09, 2016 7.380 7.450 7.040 7.440 299,086 +0.14(+1.92%)
Mar 08, 2016 7.300 7.500 7.180 7.300 1,905,882 -0.05(-0.68%)
Mar 07, 2016 7.090 7.370 7.060 7.350 827,385 +0.25(+3.52%)
Mar 04, 2016 7.230 7.255 7.070 7.100 325,875 -0.12(-1.66%)
Mar 03, 2016 7.040 7.240 7.040 7.220 354,251 +0.16(+2.27%)
Mar 02, 2016 6.740 7.100 6.740 7.060 343,476 +0.26(+3.82%)
Mar 01, 2016 6.720 6.980 6.500 6.800 195,131 +0.17(+2.56%)
Feb 29, 2016 6.640 6.860 6.520 6.630 315,576 -0.01(-0.15%)
Feb 26, 2016 6.390 6.670 6.390 6.640 336,186 +0.24(+3.75%)
Feb 25, 2016 6.400 6.590 6.140 6.400 165,050 -0.01(-0.16%)
Feb 24, 2016 6.210 6.500 5.970 6.410 215,882 +0.11(+1.75%)
Feb 23, 2016 6.330 6.490 6.240 6.300 349,073 -0.10(-1.56%)
Feb 22, 2016 6.160 6.600 5.907 6.400 333,146 +0.25(+4.07%)
Feb 19, 2016 6.150 6.420 6.000 6.150 192,013 -0.08(-1.28%)
Feb 18, 2016 6.380 6.640 6.160 6.230 258,273 -0.16(-2.50%)
Feb 17, 2016 6.220 6.500 6.180 6.390 356,318 +0.20(+3.23%)
Feb 16, 2016 5.910 6.220 5.810 6.190 333,606 +0.36(+6.17%)
Feb 12, 2016 6.040 5.830 5.830 5.830 320,500 -0.19(-3.16%)
Feb 11, 2016 5.580 6.140 5.370 6.020 1,323,916 +0.32(+5.61%)
Feb 10, 2016 5.870 6.500 5.640 5.700 434,393 -0.08(-1.38%)
Feb 09, 2016 5.430 5.990 5.090 5.780 746,234 +0.31(+5.67%)
Feb 08, 2016 6.420 6.440 5.240 5.470 1,256,675 -1.01(-15.59%)
Feb 05, 2016 7.520 7.540 5.640 6.480 871,230 +0.15(+2.37%)
Feb 04, 2016 6.420 6.590 6.160 6.330 390,022 -0.15(-2.31%)
Feb 03, 2016 6.390 6.755 6.040 6.480 397,447 +0.11(+1.73%)
Feb 02, 2016 6.270 6.680 6.210 6.370 436,819 -0.08(-1.24%)
Feb 01, 2016 6.600 6.890 6.330 6.450 619,088 -0.26(-3.87%)
Jan 29, 2016 6.300 6.710 6.245 6.710 385,118 +0.39(+6.17%)
Jan 28, 2016 6.680 6.705 6.230 6.320 701,983 -0.31(-4.68%)
Jan 27, 2016 6.500 6.800 6.420 6.630 440,485 +0.05(+0.76%)
Jan 26, 2016 6.650 6.650 6.240 6.580 597,196 -0.05(-0.75%)
Jan 25, 2016 6.550 6.900 6.500 6.630 317,054 -0.07(-1.04%)
Jan 22, 2016 6.750 6.890 6.530 6.700 528,249 +0.16(+2.45%)
Jan 21, 2016 6.170 6.610 5.870 6.540 1,022,061 +0.32(+5.14%)
Jan 20, 2016 6.890 6.890 4.840 6.220 2,237,147 -1.22(-16.40%)
Jan 19, 2016 8.810 8.850 7.160 7.440 1,199,058 -1.24(-14.29%)
Jan 15, 2016 8.380 8.680 8.680 8.680 480,200 +0.11(+1.28%)
Jan 14, 2016 8.110 8.905 7.920 8.570 539,334 +0.60(+7.53%)
Jan 13, 2016 8.820 9.320 7.520 7.970 761,897 -0.83(-9.43%)
Jan 12, 2016 9.530 10.27 8.100 8.800 1,010,202 +0.03(+0.34%)
Jan 11, 2016 9.340 9.340 8.200 8.770 987,326 -0.47(-5.09%)
Jan 08, 2016 9.820 10.09 9.220 9.240 331,178 -0.56(-5.71%)
Jan 07, 2016 9.750 10.23 9.575 9.800 485,915 +0.23(+2.40%)
Jan 06, 2016 9.490 10.98 9.310 9.570 327,613 -0.05(-0.52%)
Jan 05, 2016 10.15 10.37 9.360 9.620 367,568 -0.50(-4.94%)
Jan 04, 2016 10.61 10.91 10.03 10.12 503,889 -0.69(-6.38%)
Dec 31, 2015 10.64 10.81 10.81 10.81 198,600 +0.12(+1.12%)
Dec 30, 2015 10.78 11.19 10.50 10.69 228,318 -0.17(-1.57%)
Dec 29, 2015 10.67 11.19 10.67 10.86 159,217 +0.29(+2.74%)
Dec 28, 2015 11.12 11.12 10.48 10.57 173,514 -0.57(-5.12%)
Dec 24, 2015 10.69 11.14 11.14 11.14 196,200 +0.42(+3.92%)
Dec 23, 2015 10.74 10.92 10.56 10.72 254,627 +0.07(+0.66%)
Dec 22, 2015 11.13 11.15 10.56 10.65 211,696 -0.44(-3.97%)
Dec 21, 2015 10.77 11.12 10.58 11.09 263,186 +0.37(+3.45%)
Dec 18, 2015 10.40 10.89 10.20 10.72 436,422 +0.30(+2.88%)
Dec 17, 2015 10.36 10.54 10.05 10.42 244,390 +0.08(+0.77%)
Dec 16, 2015 10.15 10.40 9.960 10.34 273,177 +0.24(+2.38%)
Dec 15, 2015 9.520 10.41 9.507 10.10 321,835 +0.66(+6.99%)
Dec 14, 2015 9.400 9.760 9.350 9.440 273,605 +0.08(+0.85%)
Dec 11, 2015 9.790 9.920 9.300 9.360 337,159 -0.62(-6.21%)
Dec 10, 2015 9.800 10.12 9.600 9.980 305,585 +0.13(+1.32%)
Dec 09, 2015 10.07 10.41 9.750 9.850 340,422 -0.26(-2.57%)
Dec 08, 2015 9.610 10.21 9.430 10.11 220,909 +0.41(+4.23%)
Dec 07, 2015 10.18 10.27 9.602 9.700 361,510 -0.48(-4.72%)
Dec 04, 2015 10.07 10.44 9.920 10.18 310,079 +0.09(+0.89%)
Dec 03, 2015 10.82 10.82 10.05 10.09 311,302 -0.68(-6.31%)
Dec 02, 2015 11.50 11.51 10.71 10.77 368,576 -0.73(-6.35%)
Dec 01, 2015 11.49 11.66 11.19 11.50 514,969 +0.13(+1.14%)
Nov 30, 2015 10.65 11.46 10.61 11.37 554,053 +0.77(+7.26%)
Nov 27, 2015 10.93 10.93 10.52 10.60 155,529 -0.26(-2.39%)
Nov 25, 2015 10.34 10.86 10.86 10.86 445,500 +0.52(+5.03%)
Nov 24, 2015 9.930 10.36 9.860 10.34 383,012 +0.37(+3.71%)
Nov 23, 2015 9.750 10.00 9.620 9.970 524,384 +0.17(+1.73%)
Nov 20, 2015 10.15 10.29 9.780 9.800 378,831 -0.24(-2.44%)
Nov 19, 2015 10.22 10.31 9.800 10.04 521,489 -0.17(-1.62%)
Nov 18, 2015 9.840 10.27 9.840 10.21 400,687 +0.36(+3.65%)
Nov 17, 2015 10.11 10.13 9.760 9.850 560,356 -0.30(-2.96%)
Nov 16, 2015 10.07 10.29 9.750 10.15 543,902 +0.04(+0.40%)
Nov 13, 2015 10.13 10.17 9.750 10.11 437,864 -0.07(-0.69%)
Nov 12, 2015 10.16 10.59 10.14 10.18 1,427,115 -0.15(-1.45%)
Nov 11, 2015 9.980 10.66 9.950 10.33 2,080,447 +0.47(+4.77%)
Nov 10, 2015 9.980 10.03 9.530 9.860 611,979 -0.18(-1.79%)
Nov 09, 2015 10.30 10.53 9.980 10.04 530,145 -0.25(-2.43%)
Nov 06, 2015 10.12 10.59 9.960 10.29 604,425 -0.06(-0.58%)
Nov 05, 2015 11.05 11.18 10.24 10.35 547,384 -0.65(-5.91%)
Nov 04, 2015 12.02 12.09 10.53 11.00 800,848 -0.95(-7.95%)
Nov 03, 2015 11.50 12.08 11.29 11.95 738,657 +0.38(+3.28%)
Nov 02, 2015 10.70 11.70 10.58 11.57 1,450,571 +0.76(+7.03%)
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%)
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.