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 (%)
Feb 28, 2018 6.910 7.120 6.620 6.770 145,545 -0.13(-1.88%)
Feb 27, 2018 7.120 7.240 6.790 6.900 202,124 -0.20(-2.82%)
Feb 26, 2018 7.250 7.300 6.800 7.100 321,594 -0.11(-1.53%)
Feb 23, 2018 7.160 7.350 7.080 7.210 104,324 +0.11(+1.55%)
Feb 22, 2018 7.100 184,716 -0.46(-6.08%)
Feb 21, 2018 7.840 7.945 7.510 7.560 141,649 -0.25(-3.20%)
Feb 20, 2018 7.690 7.980 7.650 7.810 200,642 +0.05(+0.64%)
Feb 16, 2018 7.760 7.760 7.760 0 -0.21(-2.63%)
Feb 15, 2018 7.250 8.090 7.190 7.970 288,320 +0.78(+10.85%)
Feb 14, 2018 7.490 7.522 7.140 7.190 293,632 -0.37(-4.89%)
Feb 13, 2018 6.830 7.750 6.820 7.560 617,771 +0.72(+10.53%)
Feb 12, 2018 6.580 6.920 6.576 6.840 375,647 +0.26(+3.95%)
Feb 09, 2018 6.250 6.650 5.950 6.580 703,315 +0.80(+13.84%)
Feb 08, 2018 5.760 5.990 5.710 5.780 163,263 -0.02(-0.34%)
Feb 07, 2018 5.720 5.820 5.720 5.800 99,412 +0.05(+0.87%)
Feb 06, 2018 5.730 5.990 5.518 5.750 252,547 -0.23(-3.85%)
Feb 05, 2018 6.020 6.200 5.860 5.980 136,566 -0.09(-1.48%)
Feb 02, 2018 6.160 6.220 5.900 6.070 147,041 -0.11(-1.78%)
Feb 01, 2018 6.110 6.300 6.060 6.180 155,424 +0.05(+0.82%)
Jan 31, 2018 6.580 6.580 6.090 6.130 327,300 -0.41(-6.27%)
Jan 30, 2018 6.550 6.860 6.550 6.540 136,997 -0.11(-1.65%)
Jan 29, 2018 6.500 6.860 6.500 6.650 94,169 +0.06(+0.91%)
Jan 26, 2018 6.710 6.790 6.560 6.590 97,482 -0.13(-1.93%)
Jan 25, 2018 6.670 6.850 6.560 6.720 178,655 +0.19(+2.91%)
Jan 24, 2018 6.540 6.680 6.450 6.530 93,145 +0.00(+0.00%)
Jan 23, 2018 6.540 6.700 6.510 6.530 125,504 -0.06(-0.91%)
Jan 22, 2018 6.615 6.411 6.590 94,609 +0.00(+0.00%)
Jan 19, 2018 6.440 6.650 6.290 6.590 144,306 +0.15(+2.33%)
Jan 18, 2018 6.750 6.825 6.420 6.440 106,934 -0.29(-4.31%)
Jan 17, 2018 6.490 6.740 6.290 6.730 169,778 +0.27(+4.18%)
Jan 16, 2018 6.610 6.760 6.440 6.460 168,752 -0.13(-1.97%)
Jan 12, 2018 6.590 6.590 6.590 0 +0.27(+4.27%)
Jan 11, 2018 6.550 6.690 6.310 6.320 218,428 -0.21(-3.22%)
Jan 10, 2018 6.450 6.680 6.060 6.530 307,401 +0.08(+1.24%)
Jan 09, 2018 6.490 6.570 6.330 6.450 211,347 -0.03(-0.46%)
Jan 08, 2018 6.450 6.590 6.300 6.480 120,716 -0.05(-0.77%)
Jan 05, 2018 6.730 6.790 6.500 6.530 168,656 -0.19(-2.83%)
Jan 04, 2018 6.610 6.829 6.440 6.720 288,873 +0.17(+2.60%)
Jan 03, 2018 6.240 6.950 6.240 6.550 369,323 +0.32(+5.14%)
Jan 02, 2018 5.900 6.245 5.900 6.230 131,426 +0.34(+5.77%)
Dec 29, 2017 5.890 5.890 5.890 0 -0.28(-4.54%)
Dec 28, 2017 5.830 6.200 5.725 6.170 134,280 +0.35(+6.01%)
Dec 27, 2017 6.030 6.140 5.790 5.820 85,846 -0.18(-3.00%)
Dec 26, 2017 6.130 6.215 5.970 6.000 77,167 -0.13(-2.12%)
Dec 22, 2017 6.200 6.200 5.400 6.130 113,014 -0.11(-1.76%)
Dec 21, 2017 6.370 6.600 6.180 6.240 127,555 -0.12(-1.89%)
Dec 20, 2017 6.490 6.780 6.300 6.360 289,260 -0.09(-1.40%)
Dec 19, 2017 6.300 6.780 6.300 6.450 345,005 +0.19(+3.04%)
Dec 18, 2017 6.100 6.350 6.070 6.260 251,450 +0.22(+3.64%)
Dec 15, 2017 6.120 6.300 5.830 6.040 932,086 -0.07(-1.15%)
Dec 14, 2017 5.820 6.330 5.710 6.110 296,252 +0.29(+4.98%)
Dec 13, 2017 5.760 5.930 5.755 5.820 58,189 +0.05(+0.87%)
Dec 12, 2017 5.890 5.990 5.730 5.770 81,661 -0.11(-1.87%)
Dec 11, 2017 5.920 6.030 5.820 5.880 121,513 -0.05(-0.84%)
Dec 08, 2017 5.880 6.080 5.880 5.930 128,049 +0.07(+1.19%)
Dec 07, 2017 5.990 6.080 5.825 5.860 145,301 -0.13(-2.17%)
Dec 06, 2017 5.710 6.022 5.600 5.990 142,093 +0.29(+5.09%)
Dec 05, 2017 5.460 5.830 5.460 5.700 141,986 +0.24(+4.40%)
Dec 04, 2017 6.000 6.010 5.460 5.460 147,353 -0.51(-8.54%)
Dec 01, 2017 6.110 6.110 5.850 5.970 245,514 +0.02(+0.34%)
Nov 30, 2017 5.620 6.050 5.510 5.950 327,899 +0.36(+6.44%)
Nov 29, 2017 5.760 5.875 5.495 5.590 133,263 -0.18(-3.12%)
Nov 28, 2017 6.120 6.156 5.660 5.770 164,543 -0.34(-5.56%)
Nov 27, 2017 5.750 6.230 5.700 6.110 406,303 +0.35(+6.08%)
Nov 24, 2017 5.620 5.970 5.520 5.760 67,555 +0.16(+2.86%)
Nov 22, 2017 5.380 5.840 5.380 5.600 238,376 +0.23(+4.28%)
Nov 21, 2017 5.200 5.450 5.200 5.370 133,797 +0.18(+3.47%)
Nov 20, 2017 5.020 5.200 4.830 5.190 146,459 +0.13(+2.57%)
Nov 17, 2017 5.110 5.200 5.000 5.060 166,445 -0.03(-0.59%)
Nov 16, 2017 4.950 5.170 4.890 5.090 139,286 +0.20(+4.09%)
Nov 15, 2017 4.710 5.020 4.620 4.890 227,734 +0.19(+4.04%)
Nov 14, 2017 4.480 4.900 4.480 4.700 273,760 +0.24(+5.38%)
Nov 13, 2017 5.210 5.240 4.450 4.460 422,074 -0.78(-14.89%)
Nov 10, 2017 5.190 5.381 5.141 5.240 110,438 +0.02(+0.38%)
Nov 09, 2017 5.380 5.450 4.960 5.220 263,865 -0.24(-4.40%)
Nov 08, 2017 5.250 5.480 5.210 5.460 128,588 +0.18(+3.41%)
Nov 07, 2017 5.490 5.500 5.120 5.280 331,843 -0.17(-3.03%)
Nov 06, 2017 5.680 6.040 5.370 5.445 369,919 -0.35(-6.12%)
Nov 03, 2017 5.500 6.000 4.620 5.800 505,435 +0.01(+0.17%)
Nov 02, 2017 5.710 6.101 5.680 5.790 154,735 +0.09(+1.58%)
Nov 01, 2017 5.850 5.930 5.680 5.700 243,769 -0.10(-1.72%)
Oct 31, 2017 5.770 5.940 5.680 5.800 221,189 +0.03(+0.52%)
Oct 30, 2017 6.030 6.190 5.680 5.770 272,820 -0.25(-4.15%)
Oct 27, 2017 5.920 6.240 5.670 6.020 222,887 +0.08(+1.35%)
Oct 26, 2017 5.580 6.050 5.100 5.940 448,172 +0.39(+7.03%)
Oct 25, 2017 5.650 5.920 5.250 5.550 381,805 -0.07(-1.25%)
Oct 24, 2017 5.530 5.790 5.300 5.620 545,599 +0.15(+2.74%)
Oct 23, 2017 5.100 5.550 4.840 5.470 583,533 +0.44(+8.75%)
Oct 20, 2017 4.520 5.160 4.470 5.030 746,453 +0.57(+12.78%)
Oct 19, 2017 4.670 4.830 4.430 4.460 322,596 -0.22(-4.70%)
Oct 18, 2017 4.700 4.870 4.650 4.680 175,920 -0.01(-0.21%)
Oct 17, 2017 4.650 4.800 4.555 4.690 206,362 +0.05(+1.08%)
Oct 16, 2017 4.680 4.720 4.470 4.640 254,739 -0.03(-0.64%)
Oct 13, 2017 4.800 4.800 4.670 4.670 82,231 -0.10(-2.10%)
Oct 12, 2017 4.650 4.850 4.580 4.770 145,446 +0.15(+3.25%)
Oct 11, 2017 4.560 4.680 4.525 4.620 148,645 +0.04(+0.87%)
Oct 10, 2017 4.600 4.650 4.520 4.580 153,674 +0.01(+0.22%)
Oct 09, 2017 4.670 4.850 4.580 4.570 140,606 -0.14(-2.97%)
Oct 06, 2017 4.710 4.780 4.610 4.710 95,460 +0.02(+0.43%)
Oct 05, 2017 4.870 4.970 4.670 4.690 170,550 -0.17(-3.50%)
Oct 04, 2017 5.170 5.260 4.800 4.860 252,941 -0.33(-6.36%)
Oct 03, 2017 5.220 5.390 4.791 5.190 186,162 -0.01(-0.19%)
Oct 02, 2017 5.090 5.220 5.000 5.200 348,191 +0.16(+3.17%)
Sep 29, 2017 5.210 5.270 5.010 5.040 257,716 -0.16(-3.08%)
Sep 28, 2017 5.490 5.600 5.160 5.200 151,119 -0.29(-5.28%)
Sep 27, 2017 5.250 5.550 5.100 5.490 251,178 +0.32(+6.19%)
Sep 26, 2017 5.080 5.190 5.000 5.170 212,564 +0.09(+1.77%)
Sep 25, 2017 5.150 5.150 5.005 5.080 99,722 -0.07(-1.36%)
Sep 22, 2017 4.920 5.200 4.861 5.150 151,771 +0.22(+4.46%)
Sep 21, 2017 5.140 5.140 4.860 4.930 156,644 -0.20(-3.90%)
Sep 20, 2017 4.970 5.290 4.970 5.130 252,960 +0.17(+3.43%)
Sep 19, 2017 5.180 5.290 4.930 4.960 202,758 -0.23(-4.43%)
Sep 18, 2017 5.180 5.320 5.150 5.190 169,877 -0.01(-0.19%)
Sep 15, 2017 5.250 5.310 5.090 5.200 406,503 -0.06(-1.14%)
Sep 14, 2017 5.390 5.450 4.960 5.260 233,546 -0.18(-3.31%)
Sep 13, 2017 5.280 5.460 5.160 5.440 143,917 +0.16(+3.03%)
Sep 12, 2017 5.250 5.450 5.170 5.280 252,216 +0.03(+0.57%)
Sep 11, 2017 5.380 5.430 5.121 5.250 136,533 -0.08(-1.50%)
Sep 08, 2017 5.200 5.330 5.111 5.330 165,614 +0.08(+1.52%)
Sep 07, 2017 5.120 5.300 5.000 5.250 155,542 +0.12(+2.34%)
Sep 06, 2017 4.890 5.220 4.790 5.130 163,750 +0.28(+5.77%)
Sep 05, 2017 4.720 4.880 4.660 4.850 203,275 +0.14(+2.97%)
Sep 01, 2017 4.560 4.780 4.560 4.710 189,879 +0.14(+3.06%)
Aug 31, 2017 4.360 4.610 4.330 4.570 214,257 +0.23(+5.30%)
Aug 30, 2017 4.320 4.460 4.290 4.340 163,836 +0.00(+0.00%)
Aug 29, 2017 4.410 4.430 4.210 4.340 159,772 -0.07(-1.59%)
Aug 28, 2017 4.230 4.480 4.110 4.410 169,813 +0.19(+4.50%)
Aug 25, 2017 3.686 4.250 3.619 4.220 380,955 +0.55(+14.99%)
Aug 24, 2017 3.560 3.680 3.410 3.670 102,945 +0.12(+3.38%)
Aug 23, 2017 3.520 3.619 3.410 3.550 128,854 +0.00(+0.00%)
Aug 22, 2017 3.760 3.850 3.520 3.550 142,049 -0.21(-5.59%)
Aug 21, 2017 3.650 3.780 3.570 3.760 258,937 +0.12(+3.30%)
Aug 18, 2017 3.560 3.770 3.520 3.640 240,868 +0.04(+1.11%)
Aug 17, 2017 3.600 3.690 3.540 3.600 358,898 -0.04(-1.10%)
Aug 16, 2017 3.560 3.685 3.480 3.640 160,768 +0.09(+2.54%)
Aug 15, 2017 3.630 3.630 3.390 3.550 181,102 -0.06(-1.66%)
Aug 14, 2017 3.550 3.700 3.470 3.610 283,218 +0.10(+2.85%)
Aug 11, 2017 3.370 3.542 3.313 3.510 272,468 +0.13(+3.85%)
Aug 10, 2017 3.160 3.680 3.150 3.380 9,632,019 +0.19(+5.96%)
Aug 09, 2017 3.120 3.360 3.080 3.190 345,993 +0.10(+3.24%)
Aug 08, 2017 2.750 3.120 2.515 3.090 873,968 +0.38(+14.02%)
Aug 07, 2017 3.160 3.190 2.700 2.710 417,071 -0.44(-13.97%)
Aug 04, 2017 3.210 3.615 3.135 3.150 1,171,253 +0.04(+1.29%)
Aug 03, 2017 3.210 3.279 3.000 3.110 128,664 -0.14(-4.31%)
Aug 02, 2017 3.550 3.550 2.850 3.250 517,762 -0.18(-5.25%)
Aug 01, 2017 3.770 3.840 3.390 3.430 202,994 -0.33(-8.78%)
Jul 31, 2017 3.900 3.960 3.690 3.760 139,338 -0.11(-2.84%)
Jul 28, 2017 3.860 3.950 3.740 3.870 63,163 +0.01(+0.26%)
Jul 27, 2017 3.780 3.970 3.710 3.860 138,647 +0.09(+2.39%)
Jul 26, 2017 3.720 3.830 3.630 3.770 99,201 +0.04(+1.07%)
Jul 25, 2017 3.730 3.790 3.620 3.730 86,351 +0.01(+0.27%)
Jul 24, 2017 3.770 3.780 3.450 3.720 167,507 +0.00(+0.00%)
Jul 21, 2017 3.970 3.970 3.670 3.720 283,406 -0.18(-4.62%)
Jul 20, 2017 3.940 3.850 3.900 46,462 +0.02(+0.52%)
Jul 19, 2017 3.870 4.100 3.850 3.880 80,417 +0.02(+0.52%)
Jul 18, 2017 4.180 4.260 3.850 3.860 164,501 -0.34(-8.10%)
Jul 17, 2017 4.260 4.300 4.130 4.200 201,093 -0.04(-0.94%)
Jul 14, 2017 4.250 4.340 4.220 4.240 104,944 +0.01(+0.24%)
Jul 13, 2017 4.170 4.290 4.070 4.230 76,003 +0.05(+1.20%)
Jul 12, 2017 4.090 4.290 3.970 4.180 59,109 +0.13(+3.21%)
Jul 11, 2017 4.020 4.255 3.940 4.050 83,072 +0.10(+2.53%)
Jul 10, 2017 3.960 4.110 3.810 3.950 188,220 +0.05(+1.28%)
Jul 07, 2017 3.800 3.960 3.790 3.900 58,739 +0.10(+2.63%)
Jul 06, 2017 3.830 3.880 3.670 3.800 132,725 +0.03(+0.80%)
Jul 05, 2017 4.120 4.120 3.720 3.770 163,883 -0.35(-8.50%)
Jul 03, 2017 4.060 4.280 4.010 4.120 37,909 +0.08(+1.98%)
Jun 30, 2017 4.030 4.150 3.970 4.040 109,392 +0.00(+0.00%)
Jun 29, 2017 4.000 4.150 3.840 4.040 169,745 +0.02(+0.50%)
Jun 28, 2017 3.870 4.130 3.820 4.020 181,380 +0.19(+4.96%)
Jun 27, 2017 3.830 3.970 3.780 3.830 66,741 -0.03(-0.78%)
Jun 26, 2017 3.920 3.950 3.750 3.860 119,406 -0.04(-1.03%)
Jun 23, 2017 3.800 3.900 343,182 -0.20(-4.88%)
Jun 22, 2017 3.870 4.130 3.850 4.100 149,516 +0.25(+6.49%)
Jun 21, 2017 3.770 3.930 3.760 3.850 86,820 +0.08(+2.12%)
Jun 20, 2017 3.780 3.970 3.690 3.770 60,722 +0.00(+0.00%)
Jun 19, 2017 3.710 3.850 3.540 3.770 162,640 +0.11(+3.01%)
Jun 16, 2017 3.800 4.020 3.560 3.660 193,907 -0.17(-4.44%)
Jun 15, 2017 3.840 3.900 3.740 3.830 80,795 -0.01(-0.26%)
Jun 14, 2017 3.950 4.040 3.740 3.840 91,935 -0.08(-2.04%)
Jun 13, 2017 3.800 4.010 3.710 3.920 106,766 +0.16(+4.26%)
Jun 12, 2017 3.770 3.860 3.670 3.760 317,499 +0.01(+0.27%)
Jun 09, 2017 3.920 3.970 3.670 3.750 398,263 -0.17(-4.34%)
Jun 08, 2017 4.130 4.200 3.900 3.920 261,771 -0.07(-1.75%)
Jun 07, 2017 4.500 4.605 3.980 3.990 368,551 -0.47(-10.54%)
Jun 06, 2017 4.530 4.720 4.420 4.460 236,332 -0.13(-2.83%)
Jun 05, 2017 4.850 4.960 4.580 4.590 227,562 -0.26(-5.36%)
Jun 02, 2017 4.880 5.070 4.800 4.850 321,166 +0.01(+0.21%)
Jun 01, 2017 4.530 4.920 4.530 4.840 469,501 +0.31(+6.84%)
May 31, 2017 4.640 4.680 4.490 4.530 891,466 -0.07(-1.52%)
May 30, 2017 4.630 4.630 4.440 4.600 280,955 -0.02(-0.43%)
May 26, 2017 4.740 4.750 4.560 4.620 119,739 -0.11(-2.33%)
May 25, 2017 4.960 4.960 4.700 4.730 115,782 -0.21(-4.25%)
May 24, 2017 4.900 5.046 4.866 4.940 185,384 +0.05(+0.92%)
May 23, 2017 5.480 5.500 4.810 4.895 159,906 -0.57(-10.35%)
May 22, 2017 5.450 5.515 5.260 5.460 88,112 +0.00(+0.00%)
May 19, 2017 5.470 5.550 5.355 5.460 100,068 -0.03(-0.55%)
May 18, 2017 5.470 5.570 5.380 5.490 119,644 +0.02(+0.37%)
May 17, 2017 5.850 5.850 5.350 5.470 200,891 -0.48(-8.07%)
May 16, 2017 5.920 6.200 5.830 5.950 202,928 +0.03(+0.51%)
May 15, 2017 5.710 5.960 5.660 5.920 293,699 +0.27(+4.78%)
May 12, 2017 5.630 5.870 5.630 5.650 180,636 +0.06(+1.07%)
May 11, 2017 5.820 5.820 5.550 5.590 76,312 -0.28(-4.77%)
May 10, 2017 5.820 6.040 5.770 5.870 184,959 +0.03(+0.51%)
May 09, 2017 5.830 6.060 5.760 5.840 183,000 +0.00(+0.00%)
May 08, 2017 5.810 6.020 5.710 5.840 160,997 -0.06(-1.02%)
May 05, 2017 4.900 6.070 4.900 5.900 662,199 +0.88(+17.53%)
May 04, 2017 4.900 5.060 4.880 5.020 179,359 -0.01(-0.20%)
May 03, 2017 4.990 5.070 4.870 5.030 104,166 +0.04(+0.80%)
May 02, 2017 4.920 5.030 4.840 4.990 175,344 +0.10(+2.04%)
May 01, 2017 4.960 4.980 4.640 4.890 111,619 -0.05(-1.01%)
Apr 28, 2017 5.080 5.370 4.860 4.940 186,176 -0.14(-2.76%)
Apr 27, 2017 5.190 5.230 5.020 5.080 309,928 -0.11(-2.12%)
Apr 26, 2017 5.000 5.290 4.910 5.190 153,834 +0.23(+4.64%)
Apr 25, 2017 4.870 5.200 4.870 4.960 108,031 +0.16(+3.33%)
Apr 24, 2017 4.840 4.920 4.750 4.800 81,069 +0.06(+1.27%)
Apr 21, 2017 4.870 5.000 4.700 4.740 139,187 -0.11(-2.27%)
Apr 20, 2017 4.940 4.990 4.810 4.850 165,687 -0.07(-1.42%)
Apr 19, 2017 4.670 4.940 4.610 4.920 164,880 +0.29(+6.26%)
Apr 18, 2017 4.450 4.650 4.370 4.630 128,671 +0.13(+2.89%)
Apr 17, 2017 4.670 4.670 4.420 4.500 88,019 -0.12(-2.60%)
Apr 13, 2017 4.810 4.810 4.550 4.620 143,149 -0.18(-3.75%)
Apr 12, 2017 4.920 4.990 4.715 4.800 113,060 -0.15(-3.03%)
Apr 11, 2017 4.950 5.010 4.840 4.950 149,944 +0.00(+0.00%)
Apr 10, 2017 5.170 5.170 4.850 4.950 126,235 -0.21(-4.07%)
Apr 07, 2017 5.220 5.380 5.100 5.160 115,027 -0.08(-1.53%)
Apr 06, 2017 4.860 5.280 4.810 5.240 221,714 +0.39(+8.04%)
Apr 05, 2017 4.990 5.150 4.800 4.850 698,213 -0.12(-2.41%)
Apr 04, 2017 5.250 5.260 4.900 4.970 233,686 -0.29(-5.51%)
Apr 03, 2017 5.690 5.750 5.230 5.260 122,501 -0.43(-7.56%)
Mar 31, 2017 5.660 5.750 5.600 5.690 90,857 +0.03(+0.53%)
Mar 30, 2017 5.690 5.780 5.590 5.660 75,067 -0.03(-0.53%)
Mar 29, 2017 5.520 5.795 5.520 5.690 169,363 +0.17(+3.08%)
Mar 28, 2017 5.560 5.620 5.460 5.520 138,039 -0.08(-1.43%)
Mar 27, 2017 5.520 5.700 5.360 5.600 106,587 +0.00(+0.00%)
Mar 24, 2017 5.540 5.750 5.500 5.600 103,691 +0.08(+1.45%)
Mar 23, 2017 5.240 5.590 5.171 5.520 175,054 +0.27(+5.14%)
Mar 22, 2017 5.470 5.480 5.000 5.250 242,845 -0.23(-4.20%)
Mar 21, 2017 5.240 5.530 5.140 5.480 355,080 +0.25(+4.78%)
Mar 20, 2017 4.960 5.250 4.870 5.230 227,131 +0.27(+5.44%)
Mar 17, 2017 4.870 5.020 4.840 4.960 238,871 +0.06(+1.22%)
Mar 16, 2017 5.350 5.380 4.890 4.900 184,391 -0.42(-7.89%)
Mar 15, 2017 5.080 5.380 5.050 5.320 265,945 +0.25(+4.93%)
Mar 14, 2017 4.950 5.100 4.750 5.070 165,586 +0.12(+2.42%)
Mar 13, 2017 5.010 5.110 4.910 4.950 133,382 -0.08(-1.59%)
Mar 10, 2017 4.970 5.140 4.900 5.030 155,096 +0.11(+2.24%)
Mar 09, 2017 5.110 5.210 4.890 4.920 238,289 -0.20(-3.91%)
Mar 08, 2017 5.500 5.530 5.110 5.120 213,247 -0.34(-6.23%)
Mar 07, 2017 5.900 5.950 5.440 5.460 109,251 -0.46(-7.77%)
Mar 06, 2017 5.940 6.060 5.890 5.920 399,930 -0.07(-1.17%)
Mar 03, 2017 6.350 6.360 5.850 5.990 703,034 -0.36(-5.67%)
Mar 02, 2017 6.780 6.820 6.330 6.350 132,846 -0.45(-6.62%)
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.