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

Codexis Inc (NQ: CDXS )

3.430 -0.100 (-2.83%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 8, 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 (%)
Feb 28, 2018 9.400 9.850 9.400 9.550 617,263 +0.20(+2.14%)
Feb 27, 2018 9.150 9.400 9.100 9.350 238,156 +0.20(+2.19%)
Feb 26, 2018 9.200 9.350 9.000 9.150 94,034 +0.05(+0.55%)
Feb 23, 2018 9.050 9.250 8.850 9.100 119,126 +0.12(+1.39%)
Feb 22, 2018 9.100 9.225 8.850 8.975 188,166 -0.08(-0.83%)
Feb 21, 2018 9.050 9.400 9.000 9.050 163,553 +0.10(+1.12%)
Feb 20, 2018 9.200 9.432 8.850 8.950 268,603 -0.40(-4.28%)
Feb 16, 2018 9.350 9.350 9.350 0 +0.55(+6.25%)
Feb 15, 2018 8.700 8.733 8.600 8.800 96,723 +0.15(+1.73%)
Feb 14, 2018 8.300 8.750 8.250 8.650 230,500 +0.25(+2.98%)
Feb 13, 2018 8.250 8.575 8.250 8.400 172,451 +0.10(+1.20%)
Feb 12, 2018 8.500 8.550 8.200 8.300 187,270 -0.20(-2.35%)
Feb 09, 2018 8.150 8.600 8.100 8.500 376,192 +0.40(+4.94%)
Feb 08, 2018 8.250 8.250 8.050 8.100 173,688 -0.15(-1.82%)
Feb 07, 2018 8.350 8.400 8.150 8.250 217,876 -0.07(-0.90%)
Feb 06, 2018 8.250 8.425 8.150 8.325 311,729 -0.12(-1.48%)
Feb 05, 2018 8.200 8.650 8.050 8.450 172,767 +0.20(+2.42%)
Feb 02, 2018 8.500 8.500 8.000 8.250 230,160 -0.30(-3.51%)
Feb 01, 2018 8.500 8.650 8.450 8.550 152,908 -0.05(-0.58%)
Jan 31, 2018 8.950 9.050 8.450 8.600 189,082 -0.35(-3.91%)
Jan 30, 2018 8.900 9.296 8.850 8.950 380,113 -0.05(-0.56%)
Jan 29, 2018 8.600 9.050 8.550 9.000 375,518 +0.25(+2.86%)
Jan 26, 2018 8.600 8.900 8.527 8.750 107,018 +0.15(+1.74%)
Jan 25, 2018 8.600 8.900 8.500 8.600 154,771 +0.05(+0.58%)
Jan 24, 2018 8.500 8.650 8.375 8.550 171,476 +0.12(+1.48%)
Jan 23, 2018 8.300 8.500 8.100 8.425 176,075 +0.08(+0.90%)
Jan 22, 2018 8.600 8.650 8.300 8.350 139,612 -0.25(-2.91%)
Jan 19, 2018 8.450 8.850 8.350 8.600 421,921 +0.10(+1.18%)
Jan 18, 2018 8.600 8.600 8.375 8.500 148,670 -0.10(-1.16%)
Jan 17, 2018 8.500 8.650 8.300 8.600 193,732 +0.10(+1.18%)
Jan 16, 2018 9.000 9.000 8.300 8.500 172,445 -0.50(-5.56%)
Jan 12, 2018 9.000 9.000 9.000 0 -0.05(-0.55%)
Jan 11, 2018 9.000 9.400 8.950 9.050 457,624 +0.00(+0.00%)
Jan 10, 2018 9.100 9.050 429,421 +0.25(+2.84%)
Jan 09, 2018 8.600 8.950 8.500 8.800 416,967 +0.35(+4.14%)
Jan 08, 2018 8.050 8.550 8.000 8.450 497,441 +0.45(+5.62%)
Jan 05, 2018 8.000 8.199 8.000 8.000 187,040 +0.00(+0.00%)
Jan 04, 2018 8.100 8.250 8.000 8.000 270,382 -0.05(-0.62%)
Jan 03, 2018 8.250 8.250 7.950 8.050 327,630 -0.10(-1.23%)
Jan 02, 2018 8.450 8.500 8.100 8.150 225,693 -0.20(-2.40%)
Dec 29, 2017 8.350 8.350 8.350 0 -0.05(-0.60%)
Dec 28, 2017 8.350 8.500 8.300 8.400 176,880 +0.10(+1.20%)
Dec 27, 2017 8.450 8.550 8.200 8.300 202,129 -0.05(-0.60%)
Dec 26, 2017 8.000 8.400 8.000 8.350 219,951 +0.45(+5.70%)
Dec 22, 2017 7.900 8.150 7.750 7.900 140,431 -0.05(-0.63%)
Dec 21, 2017 8.250 8.300 7.850 7.950 287,525 -0.20(-2.45%)
Dec 20, 2017 8.250 8.450 8.100 8.150 241,224 +0.05(+0.62%)
Dec 19, 2017 7.950 8.188 7.850 8.100 320,659 +0.25(+3.18%)
Dec 18, 2017 7.850 8.000 7.800 7.850 246,496 +0.15(+1.95%)
Dec 15, 2017 7.550 7.850 7.450 7.700 300,009 +0.15(+1.99%)
Dec 14, 2017 7.700 7.750 7.350 7.550 355,646 -0.10(-1.31%)
Dec 13, 2017 7.700 7.800 7.600 7.650 246,271 -0.05(-0.65%)
Dec 12, 2017 7.100 7.800 7.100 7.700 612,172 +0.50(+6.94%)
Dec 11, 2017 6.900 7.350 6.750 7.200 410,767 +0.35(+5.11%)
Dec 08, 2017 6.950 7.050 6.800 6.850 149,021 +0.00(+0.00%)
Dec 07, 2017 6.550 7.000 6.550 6.850 234,403 +0.25(+3.79%)
Dec 06, 2017 6.600 6.700 6.513 6.600 175,117 +0.00(+0.00%)
Dec 05, 2017 7.000 7.000 6.500 6.600 146,010 -0.35(-5.04%)
Dec 04, 2017 7.000 7.000 6.900 6.950 251,048 +0.03(+0.36%)
Dec 01, 2017 6.900 7.000 6.702 6.925 252,679 +0.02(+0.36%)
Nov 30, 2017 6.650 6.900 6.552 6.900 212,008 +0.30(+4.55%)
Nov 29, 2017 6.500 6.650 6.481 6.600 113,977 +0.15(+2.33%)
Nov 28, 2017 6.150 6.550 6.050 6.450 133,663 +0.30(+4.88%)
Nov 27, 2017 6.300 6.649 6.050 6.150 332,438 -0.10(-1.60%)
Nov 24, 2017 6.100 6.250 6.025 6.250 82,138 +0.20(+3.31%)
Nov 22, 2017 6.200 6.350 6.050 6.050 152,701 -0.10(-1.63%)
Nov 21, 2017 5.900 6.350 5.850 6.150 221,756 +0.30(+5.13%)
Nov 20, 2017 5.850 5.900 5.750 5.850 194,808 +0.00(+0.00%)
Nov 17, 2017 5.850 5.950 5.800 5.850 206,718 -0.05(-0.85%)
Nov 16, 2017 5.850 6.000 5.800 5.900 220,065 +0.05(+0.85%)
Nov 15, 2017 5.900 5.950 5.700 5.850 238,716 -0.05(-0.85%)
Nov 14, 2017 6.050 6.150 5.800 5.900 234,782 -0.15(-2.48%)
Nov 13, 2017 6.250 6.250 6.000 6.050 154,851 -0.20(-3.20%)
Nov 10, 2017 6.400 6.700 6.200 6.250 205,763 -0.10(-1.57%)
Nov 09, 2017 6.450 6.550 6.150 6.350 218,244 -0.10(-1.55%)
Nov 08, 2017 6.550 6.700 6.400 6.450 220,779 -0.05(-0.77%)
Nov 07, 2017 6.650 6.700 6.450 6.500 191,688 -0.05(-0.76%)
Nov 06, 2017 6.400 6.650 6.350 6.550 300,567 +0.20(+3.15%)
Nov 03, 2017 6.250 6.450 6.100 6.350 253,953 +0.10(+1.60%)
Nov 02, 2017 6.050 6.300 6.025 6.250 276,536 +0.10(+1.63%)
Nov 01, 2017 6.150 6.200 6.050 6.150 322,815 +0.00(+0.00%)
Oct 31, 2017 6.400 6.450 6.050 6.150 875,016 -0.15(-2.38%)
Oct 30, 2017 6.550 6.586 6.200 6.300 336,302 -0.30(-4.55%)
Oct 27, 2017 6.750 6.750 6.450 6.600 219,624 -0.15(-2.22%)
Oct 26, 2017 6.850 7.000 6.700 6.750 176,845 -0.10(-1.46%)
Oct 25, 2017 6.850 6.950 6.750 6.850 162,387 +0.00(+0.00%)
Oct 24, 2017 7.050 7.150 6.850 6.850 144,615 -0.20(-2.84%)
Oct 23, 2017 7.350 7.350 7.000 7.050 151,548 -0.25(-3.42%)
Oct 20, 2017 7.400 7.400 7.200 7.300 122,658 +0.02(+0.34%)
Oct 19, 2017 7.250 7.350 7.075 7.275 127,153 -0.02(-0.34%)
Oct 18, 2017 7.400 7.425 7.200 7.300 84,879 -0.05(-0.68%)
Oct 17, 2017 7.600 7.673 7.300 7.350 163,034 -0.30(-3.92%)
Oct 16, 2017 7.500 7.650 7.400 7.650 303,845 +0.15(+2.00%)
Oct 13, 2017 7.950 7.950 7.400 7.500 394,529 -0.35(-4.46%)
Oct 12, 2017 6.650 7.900 6.550 7.850 613,903 +1.15(+17.16%)
Oct 11, 2017 6.800 6.800 6.550 6.700 123,811 -0.05(-0.74%)
Oct 10, 2017 6.600 6.750 6.450 6.750 112,855 +0.10(+1.50%)
Oct 09, 2017 6.950 6.950 6.600 6.650 91,743 -0.20(-2.92%)
Oct 06, 2017 6.950 6.950 6.550 6.850 127,696 -0.10(-1.44%)
Oct 05, 2017 6.900 7.000 6.800 6.950 134,730 +0.05(+0.72%)
Oct 04, 2017 6.900 7.000 6.700 6.900 149,048 +0.05(+0.73%)
Oct 03, 2017 6.900 7.000 6.700 6.850 279,192 +0.00(+0.00%)
Oct 02, 2017 6.700 6.900 6.400 6.850 221,377 +0.20(+3.01%)
Sep 29, 2017 6.650 6.700 6.300 6.650 179,255 +0.05(+0.76%)
Sep 28, 2017 6.600 6.700 6.400 6.600 167,522 +0.00(+0.00%)
Sep 27, 2017 6.000 6.650 5.850 6.600 305,366 +0.65(+10.92%)
Sep 26, 2017 5.900 6.000 5.750 5.950 202,681 +0.10(+1.71%)
Sep 25, 2017 5.800 5.900 5.700 5.850 98,417 +0.00(+0.00%)
Sep 22, 2017 5.750 5.900 5.650 5.850 122,334 +0.10(+1.74%)
Sep 21, 2017 5.750 5.825 5.625 5.750 96,242 -0.05(-0.86%)
Sep 20, 2017 5.700 5.800 5.650 5.800 152,475 +0.05(+0.87%)
Sep 19, 2017 5.850 5.850 5.550 5.750 164,841 -0.10(-1.71%)
Sep 18, 2017 5.850 5.975 5.800 5.850 1,189,482 -0.05(-0.85%)
Sep 15, 2017 5.850 5.950 5.650 5.900 535,972 +0.10(+1.72%)
Sep 14, 2017 5.850 5.850 5.750 5.800 1,124,639 -0.05(-0.85%)
Sep 13, 2017 5.750 5.850 5.600 5.850 112,930 +0.05(+0.86%)
Sep 12, 2017 5.800 5.800 5.700 5.800 33,515 +0.00(+0.00%)
Sep 11, 2017 5.600 5.800 5.550 5.800 109,895 +0.20(+3.57%)
Sep 08, 2017 5.650 5.750 5.500 5.600 95,203 +0.00(+0.00%)
Sep 07, 2017 5.550 5.650 5.450 5.600 93,078 +0.00(+0.00%)
Sep 06, 2017 5.550 5.600 5.400 5.600 65,658 +0.10(+1.82%)
Sep 05, 2017 5.500 5.550 5.400 5.500 71,135 -0.05(-0.90%)
Sep 01, 2017 5.600 5.600 5.400 5.550 58,503 +0.00(+0.00%)
Aug 31, 2017 5.600 5.750 5.500 5.550 121,213 -0.10(-1.77%)
Aug 30, 2017 5.600 5.650 5.500 5.650 126,994 +0.00(+0.00%)
Aug 29, 2017 5.400 5.650 5.300 5.650 102,872 +0.25(+4.63%)
Aug 28, 2017 5.300 5.500 5.250 5.400 99,155 +0.10(+1.89%)
Aug 25, 2017 5.250 5.300 5.200 5.300 78,788 +0.00(+0.00%)
Aug 24, 2017 5.300 5.300 5.200 5.300 115,240 +0.05(+0.95%)
Aug 23, 2017 5.300 5.300 5.200 5.250 72,809 -0.05(-0.94%)
Aug 22, 2017 5.300 5.350 5.100 5.300 156,370 +0.05(+0.95%)
Aug 21, 2017 5.450 5.550 5.200 5.250 117,045 -0.20(-3.67%)
Aug 18, 2017 5.250 5.500 5.225 5.450 111,510 +0.15(+2.83%)
Aug 17, 2017 5.300 5.375 5.250 5.300 83,512 +0.00(+0.00%)
Aug 16, 2017 5.250 5.350 5.200 5.300 74,606 +0.05(+0.95%)
Aug 15, 2017 5.300 5.300 5.200 5.250 85,668 -0.05(-0.94%)
Aug 14, 2017 5.250 5.350 5.250 5.300 92,989 +0.05(+0.95%)
Aug 11, 2017 5.350 5.400 5.100 5.250 198,309 -0.10(-1.87%)
Aug 10, 2017 5.450 5.450 5.150 5.350 143,616 +0.25(+4.90%)
Aug 09, 2017 5.000 5.200 4.950 5.100 68,958 +0.05(+0.99%)
Aug 08, 2017 5.100 5.195 5.000 5.050 33,580 -0.10(-1.94%)
Aug 07, 2017 5.000 5.150 5.000 5.150 82,486 +0.05(+0.98%)
Aug 04, 2017 4.900 5.200 4.800 5.100 103,554 +0.20(+4.08%)
Aug 03, 2017 5.150 5.150 4.900 4.900 58,941 -0.20(-3.92%)
Aug 02, 2017 5.300 5.350 5.050 5.100 69,053 -0.25(-4.67%)
Aug 01, 2017 5.450 5.450 5.325 5.350 57,037 -0.05(-0.93%)
Jul 31, 2017 5.500 5.500 5.350 5.400 51,806 -0.05(-0.92%)
Jul 28, 2017 5.500 5.600 5.400 5.450 73,156 -0.10(-1.80%)
Jul 27, 2017 5.550 5.550 5.350 5.550 66,740 +0.05(+0.91%)
Jul 26, 2017 5.650 5.650 5.450 5.500 70,929 -0.15(-2.65%)
Jul 25, 2017 5.550 5.700 5.500 5.650 109,540 +0.10(+1.80%)
Jul 24, 2017 5.600 5.700 5.450 5.550 72,601 -0.10(-1.77%)
Jul 21, 2017 5.650 5.700 5.550 5.650 335,104 +0.05(+0.89%)
Jul 20, 2017 5.500 5.650 5.350 5.600 182,084 +0.05(+0.90%)
Jul 19, 2017 5.550 5.600 5.450 5.550 56,380 +0.00(+0.00%)
Jul 18, 2017 5.600 5.650 5.525 5.550 285,811 -0.10(-1.77%)
Jul 17, 2017 5.550 5.650 5.500 5.650 128,476 +0.10(+1.80%)
Jul 14, 2017 5.450 5.550 5.450 5.550 64,114 +0.10(+1.83%)
Jul 13, 2017 5.400 5.500 5.350 5.450 209,741 +0.00(+0.00%)
Jul 12, 2017 5.300 5.450 5.250 5.450 101,114 +0.15(+2.83%)
Jul 11, 2017 5.350 5.350 5.200 5.300 174,565 +0.05(+0.95%)
Jul 10, 2017 5.350 5.400 5.250 5.250 57,039 -0.15(-2.78%)
Jul 07, 2017 5.250 5.400 5.200 5.400 48,543 +0.15(+2.86%)
Jul 06, 2017 5.350 5.350 5.200 5.250 54,612 -0.05(-0.94%)
Jul 05, 2017 5.400 5.450 5.150 5.300 104,100 -0.15(-2.75%)
Jul 03, 2017 5.450 5.450 5.300 5.450 46,029 +0.00(+0.00%)
Jun 30, 2017 5.200 5.450 5.150 5.450 150,806 +0.20(+3.81%)
Jun 29, 2017 5.250 5.300 4.951 5.250 139,932 +0.05(+0.96%)
Jun 28, 2017 5.050 5.250 4.950 5.200 139,565 +0.15(+2.97%)
Jun 27, 2017 5.250 5.300 5.000 5.050 87,750 -0.15(-2.88%)
Jun 26, 2017 5.300 5.300 5.050 5.200 372,682 +0.00(+0.00%)
Jun 23, 2017 4.950 5.250 4.900 5.200 509,995 +0.20(+4.00%)
Jun 22, 2017 4.800 5.050 4.775 5.000 135,533 +0.10(+2.04%)
Jun 21, 2017 4.950 4.950 4.700 4.900 102,231 +0.00(+0.00%)
Jun 20, 2017 4.800 5.025 4.700 4.900 140,795 +0.05(+1.03%)
Jun 19, 2017 4.600 4.900 4.600 4.850 339,976 +0.05(+1.04%)
Jun 16, 2017 4.700 4.850 4.550 4.800 391,472 +0.00(+0.00%)
Jun 15, 2017 4.700 4.800 4.700 4.800 90,862 +0.05(+1.05%)
Jun 14, 2017 4.700 4.800 4.699 4.750 61,090 +0.00(+0.00%)
Jun 13, 2017 4.750 4.800 4.650 4.750 63,190 +0.00(+0.00%)
Jun 12, 2017 4.650 4.750 4.600 4.750 92,721 +0.10(+2.15%)
Jun 09, 2017 4.550 4.700 4.500 4.650 114,811 +0.10(+2.20%)
Jun 08, 2017 4.550 4.600 4.500 4.550 60,043 +0.00(+0.00%)
Jun 07, 2017 4.600 4.600 4.450 4.550 80,226 +0.00(+0.00%)
Jun 06, 2017 4.450 4.600 4.450 4.550 147,512 +0.10(+2.25%)
Jun 05, 2017 4.500 4.500 4.300 4.450 69,107 +0.00(+0.00%)
Jun 02, 2017 4.050 4.550 4.000 4.450 344,408 +0.45(+11.25%)
Jun 01, 2017 4.000 4.450 3.950 4.000 820,574 +0.00(+0.00%)
May 31, 2017 4.400 4.489 3.950 4.000 587,818 -0.30(-6.98%)
May 30, 2017 4.300 4.400 4.300 4.300 40,137 +0.00(+0.00%)
May 26, 2017 4.375 4.450 4.300 4.300 36,167 -0.10(-2.27%)
May 25, 2017 4.400 4.550 4.400 4.400 52,927 +0.00(+0.00%)
May 24, 2017 4.500 4.600 4.350 4.400 57,410 -0.15(-3.30%)
May 23, 2017 4.550 4.600 4.450 4.550 32,656 -0.05(-1.09%)
May 22, 2017 4.400 4.600 4.350 4.600 58,461 +0.25(+5.75%)
May 19, 2017 4.650 4.700 4.350 4.350 128,652 -0.35(-7.45%)
May 18, 2017 4.600 4.700 4.600 4.700 70,030 +0.05(+1.08%)
May 17, 2017 4.600 4.650 4.500 4.650 80,756 +0.05(+1.09%)
May 16, 2017 4.600 4.650 4.500 4.600 53,303 +0.05(+1.10%)
May 15, 2017 4.600 4.700 4.500 4.550 85,735 -0.10(-2.15%)
May 12, 2017 4.700 4.800 4.650 4.650 64,402 -0.10(-2.11%)
May 11, 2017 4.700 4.750 4.550 4.750 95,984 +0.05(+1.06%)
May 10, 2017 4.950 4.950 4.200 4.700 127,202 +0.05(+1.08%)
May 09, 2017 4.600 4.650 4.500 4.650 68,892 +0.00(+0.00%)
May 08, 2017 4.500 4.700 4.400 4.650 121,632 +0.15(+3.33%)
May 05, 2017 4.500 4.550 4.400 4.500 113,942 +0.05(+1.12%)
May 04, 2017 4.500 4.650 4.400 4.450 75,299 -0.10(-2.20%)
May 03, 2017 4.500 4.600 4.400 4.550 123,567 +0.00(+0.00%)
May 02, 2017 4.550 4.600 4.450 4.550 140,190 -0.05(-1.09%)
May 01, 2017 4.500 4.600 4.250 4.600 123,240 +0.20(+4.55%)
Apr 28, 2017 4.550 4.550 4.300 4.400 560,508 -0.10(-2.22%)
Apr 27, 2017 4.600 4.700 4.500 4.500 95,024 -0.10(-2.17%)
Apr 26, 2017 4.350 4.700 4.350 4.600 136,576 +0.25(+5.75%)
Apr 25, 2017 4.400 4.450 4.300 4.350 143,768 +0.00(+0.00%)
Apr 24, 2017 4.350 4.350 4.250 4.350 160,250 +0.10(+2.35%)
Apr 21, 2017 4.300 4.425 4.200 4.250 164,278 -0.10(-2.30%)
Apr 20, 2017 4.400 4.400 4.300 4.350 74,852 +0.00(+0.00%)
Apr 19, 2017 4.400 4.450 4.300 4.350 141,319 +0.00(+0.00%)
Apr 18, 2017 4.250 4.400 4.200 4.350 85,292 +0.10(+2.35%)
Apr 17, 2017 4.350 4.400 4.200 4.250 113,504 -0.05(-1.16%)
Apr 13, 2017 4.400 4.550 4.300 4.300 227,360 -0.05(-1.15%)
Apr 12, 2017 4.400 4.500 4.350 4.350 223,882 -0.05(-1.14%)
Apr 11, 2017 4.250 4.550 4.250 4.400 244,633 +0.10(+2.33%)
Apr 10, 2017 4.450 4.700 4.300 4.300 331,978 -0.20(-4.44%)
Apr 07, 2017 3.950 4.800 3.950 4.500 2,108,188 -0.05(-1.10%)
Apr 06, 2017 4.600 4.700 4.500 4.550 84,655 -0.10(-2.15%)
Apr 05, 2017 4.700 4.850 4.600 4.650 116,992 -0.05(-1.06%)
Apr 04, 2017 4.700 4.700 4.600 4.700 86,556 -0.05(-1.05%)
Apr 03, 2017 4.800 5.000 4.750 4.750 186,142 -0.05(-1.04%)
Mar 31, 2017 4.700 4.850 4.650 4.800 116,338 +0.10(+2.13%)
Mar 30, 2017 4.800 4.850 4.600 4.700 75,163 -0.05(-1.05%)
Mar 29, 2017 4.800 4.850 4.700 4.750 50,755 -0.05(-1.04%)
Mar 28, 2017 4.800 4.850 4.700 4.800 85,750 -0.05(-1.03%)
Mar 27, 2017 4.600 4.850 4.550 4.850 108,182 +0.25(+5.43%)
Mar 24, 2017 4.450 4.700 4.400 4.600 145,447 +0.10(+2.22%)
Mar 23, 2017 4.400 4.550 4.400 4.500 50,236 +0.10(+2.27%)
Mar 22, 2017 4.550 4.700 4.400 4.400 111,706 -0.20(-4.35%)
Mar 21, 2017 4.650 4.750 4.600 4.600 82,127 -0.10(-2.13%)
Mar 20, 2017 4.550 4.750 4.550 4.700 116,619 +0.15(+3.30%)
Mar 17, 2017 4.550 4.700 4.550 4.550 218,649 -0.05(-1.09%)
Mar 16, 2017 4.600 4.600 4.500 4.600 122,971 +0.05(+1.10%)
Mar 15, 2017 4.500 4.600 4.500 4.550 116,993 +0.00(+0.00%)
Mar 14, 2017 4.550 4.600 4.500 4.550 110,532 +0.00(+0.00%)
Mar 13, 2017 4.500 4.650 4.450 4.550 89,891 +0.10(+2.25%)
Mar 10, 2017 4.550 4.599 4.250 4.450 138,829 -0.15(-3.26%)
Mar 09, 2017 4.200 4.600 4.200 4.600 91,133 +0.40(+9.52%)
Mar 08, 2017 4.100 4.300 4.100 4.200 110,130 +0.05(+1.20%)
Mar 07, 2017 4.100 4.200 4.050 4.150 103,668 +0.05(+1.22%)
Mar 06, 2017 4.150 4.150 3.850 4.100 144,571 -0.05(-1.20%)
Mar 03, 2017 4.150 4.200 4.100 4.150 51,750 -0.05(-1.19%)
Mar 02, 2017 4.250 4.300 4.150 4.200 45,199 -0.05(-1.18%)
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.