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

Inovio Pharma (NQ: INO )

11.63 +0.04 (+0.35%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 2, 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 (%)
Apr 29, 2016 11.28 11.50 10.20 10.48 3,065,002 -0.70(-6.26%)
Apr 28, 2016 11.00 11.69 10.90 11.18 2,163,252 +0.25(+2.29%)
Apr 27, 2016 10.55 11.14 10.44 10.93 1,699,833 +0.46(+4.39%)
Apr 26, 2016 10.50 10.65 10.38 10.47 1,137,640 -0.02(-0.19%)
Apr 25, 2016 10.25 10.65 10.20 10.49 1,390,837 +0.16(+1.55%)
Apr 22, 2016 10.21 10.44 10.04 10.33 1,418,202 +0.14(+1.37%)
Apr 21, 2016 9.760 10.25 9.740 10.19 1,581,370 +0.45(+4.62%)
Apr 20, 2016 9.920 10.15 9.710 9.740 1,453,403 -0.26(-2.60%)
Apr 19, 2016 10.05 10.34 9.950 10.00 1,768,988 -0.07(-0.70%)
Apr 18, 2016 9.450 10.16 9.350 10.07 2,006,840 +0.58(+6.11%)
Apr 15, 2016 9.650 9.650 9.329 9.490 1,053,215 -0.04(-0.42%)
Apr 14, 2016 9.240 9.700 9.120 9.530 1,852,576 +0.25(+2.69%)
Apr 13, 2016 9.330 9.450 9.080 9.280 1,449,616 -0.02(-0.22%)
Apr 12, 2016 9.120 9.340 8.760 9.300 1,781,870 +0.25(+2.76%)
Apr 11, 2016 9.430 9.440 9.020 9.050 1,309,945 -0.16(-1.74%)
Apr 08, 2016 9.440 9.473 8.870 9.210 1,334,249 -0.13(-1.39%)
Apr 07, 2016 9.390 9.660 9.190 9.340 1,392,224 -0.14(-1.48%)
Apr 06, 2016 8.930 9.490 8.910 9.480 2,001,062 +0.59(+6.64%)
Apr 05, 2016 9.510 9.600 8.810 8.890 2,665,390 -0.77(-7.97%)
Apr 04, 2016 9.500 9.899 9.460 9.660 2,944,255 +0.41(+4.43%)
Apr 01, 2016 8.720 9.350 8.600 9.250 2,499,674 +0.54(+6.20%)
Mar 31, 2016 8.780 9.100 8.650 8.710 2,161,489 +0.08(+0.93%)
Mar 30, 2016 8.190 8.790 8.190 8.630 3,062,100 +0.49(+6.02%)
Mar 29, 2016 7.940 8.150 7.660 8.140 1,588,728 +0.12(+1.50%)
Mar 28, 2016 7.960 8.170 7.810 8.020 1,566,130 +0.12(+1.52%)
Mar 24, 2016 7.620 7.900 7.900 7.900 1,325,200 +0.28(+3.67%)
Mar 23, 2016 7.800 7.850 7.600 7.620 1,986,942 -0.23(-2.93%)
Mar 22, 2016 7.530 7.950 7.412 7.850 3,766,938 +0.60(+8.28%)
Mar 21, 2016 7.080 7.290 6.940 7.250 1,176,501 +0.13(+1.83%)
Mar 18, 2016 7.050 7.200 6.940 7.120 2,206,003 +0.14(+2.01%)
Mar 17, 2016 6.610 7.095 6.457 6.980 1,427,495 +0.40(+6.08%)
Mar 16, 2016 6.490 6.780 6.490 6.580 1,006,633 +0.04(+0.61%)
Mar 15, 2016 6.530 6.700 6.420 6.540 1,034,840 -0.14(-2.10%)
Mar 14, 2016 6.500 6.840 6.250 6.680 1,940,388 -0.20(-2.91%)
Mar 11, 2016 6.920 6.920 6.620 6.880 1,053,440 +0.18(+2.69%)
Mar 10, 2016 7.030 7.130 6.610 6.700 1,394,714 -0.32(-4.56%)
Mar 09, 2016 7.070 7.120 6.760 7.020 1,578,269 +0.12(+1.74%)
Mar 08, 2016 7.600 7.650 6.860 6.900 2,910,031 -0.58(-7.75%)
Mar 07, 2016 7.020 7.550 7.000 7.480 1,983,962 +0.48(+6.86%)
Mar 04, 2016 7.080 7.310 6.850 7.000 1,747,038 -0.04(-0.57%)
Mar 03, 2016 7.120 7.200 6.930 7.040 2,235,232 +0.07(+1.00%)
Mar 02, 2016 6.580 7.010 6.480 6.970 2,194,468 +0.39(+5.93%)
Mar 01, 2016 6.310 6.580 6.210 6.580 969,610 +0.28(+4.44%)
Feb 29, 2016 6.500 6.530 6.290 6.300 856,471 -0.20(-3.08%)
Feb 26, 2016 6.500 6.560 6.360 6.500 805,951 +0.02(+0.31%)
Feb 25, 2016 6.500 6.569 6.315 6.480 732,130 +0.03(+0.47%)
Feb 24, 2016 6.350 6.480 6.140 6.450 1,061,423 +0.01(+0.16%)
Feb 23, 2016 6.650 6.700 6.440 6.440 832,457 -0.24(-3.59%)
Feb 22, 2016 6.580 6.730 6.440 6.680 981,240 +0.23(+3.57%)
Feb 19, 2016 6.580 6.620 6.270 6.450 1,470,379 +0.00(+0.00%)
Feb 18, 2016 6.940 6.950 6.410 6.450 1,587,765 -0.47(-6.79%)
Feb 17, 2016 7.000 7.100 6.750 6.920 3,003,879 +0.35(+5.33%)
Feb 16, 2016 6.350 6.610 6.280 6.570 1,540,650 +0.30(+4.78%)
Feb 12, 2016 6.220 6.270 6.270 6.270 1,547,100 +0.08(+1.29%)
Feb 11, 2016 6.110 6.361 5.860 6.190 3,562,029 +0.41(+7.09%)
Feb 10, 2016 5.900 6.050 5.720 5.780 1,357,942 -0.06(-1.03%)
Feb 09, 2016 5.860 6.140 5.704 5.840 1,650,862 -0.16(-2.67%)
Feb 08, 2016 5.990 6.070 5.750 6.000 2,244,041 -0.01(-0.17%)
Feb 05, 2016 6.180 6.270 5.960 6.010 1,908,598 -0.25(-3.99%)
Feb 04, 2016 6.060 6.380 5.960 6.260 2,524,451 +0.22(+3.64%)
Feb 03, 2016 6.550 6.570 5.860 6.040 3,515,854 -0.46(-7.08%)
Feb 02, 2016 6.500 6.630 6.050 6.500 5,008,688 -0.23(-3.42%)
Feb 01, 2016 7.150 7.200 6.510 6.730 9,192,202 +0.05(+0.75%)
Jan 29, 2016 6.290 6.700 6.150 6.680 8,909,504 +0.90(+15.57%)
Jan 28, 2016 6.000 6.320 5.520 5.780 7,259,414 +0.41(+7.64%)
Jan 27, 2016 5.250 5.750 5.250 5.370 3,199,559 +0.13(+2.48%)
Jan 26, 2016 5.190 5.270 4.940 5.240 1,247,376 +0.10(+1.95%)
Jan 25, 2016 5.050 5.370 5.020 5.140 1,311,412 +0.07(+1.38%)
Jan 22, 2016 5.160 5.410 4.995 5.070 1,451,644 +0.01(+0.20%)
Jan 21, 2016 4.960 5.260 4.820 5.060 1,007,666 +0.07(+1.40%)
Jan 20, 2016 4.800 5.090 4.500 4.990 1,685,106 +0.07(+1.42%)
Jan 19, 2016 5.270 5.350 4.825 4.920 1,165,124 -0.29(-5.57%)
Jan 15, 2016 4.910 5.210 5.210 5.210 1,474,800 +0.05(+0.97%)
Jan 14, 2016 5.170 5.270 4.790 5.160 1,385,318 -0.01(-0.19%)
Jan 13, 2016 5.580 5.670 5.130 5.170 1,221,496 -0.37(-6.68%)
Jan 12, 2016 5.400 5.810 5.330 5.540 1,747,533 +0.19(+3.55%)
Jan 11, 2016 5.780 5.830 5.210 5.350 1,814,446 -0.41(-7.12%)
Jan 08, 2016 5.900 5.920 5.695 5.760 1,077,341 +0.01(+0.17%)
Jan 07, 2016 5.990 6.005 5.750 5.750 1,401,641 -0.37(-6.05%)
Jan 06, 2016 6.230 6.360 6.030 6.120 1,132,321 -0.18(-2.86%)
Jan 05, 2016 6.460 6.560 6.300 6.300 720,672 -0.10(-1.56%)
Jan 04, 2016 6.510 6.550 6.250 6.400 1,147,085 -0.32(-4.76%)
Dec 31, 2015 6.960 6.720 6.720 6.720 1,023,300 -0.28(-4.00%)
Dec 30, 2015 7.040 7.150 6.990 7.000 719,949 -0.08(-1.13%)
Dec 29, 2015 7.080 7.160 6.980 7.080 990,969 +0.05(+0.71%)
Dec 28, 2015 7.000 7.130 6.950 7.030 753,839 -0.04(-0.57%)
Dec 24, 2015 6.900 7.070 7.070 7.070 474,500 +0.13(+1.87%)
Dec 23, 2015 6.970 7.110 6.902 6.940 669,866 -0.01(-0.14%)
Dec 22, 2015 6.890 7.050 6.830 6.950 979,989 +0.06(+0.87%)
Dec 21, 2015 6.940 7.000 6.660 6.890 998,012 +0.02(+0.29%)
Dec 18, 2015 6.640 6.870 6.550 6.870 6,631,011 +0.25(+3.78%)
Dec 17, 2015 6.660 6.740 6.450 6.620 781,920 -0.01(-0.15%)
Dec 16, 2015 6.280 6.660 6.200 6.630 1,354,974 +0.37(+5.91%)
Dec 15, 2015 6.220 6.315 6.140 6.260 1,068,139 +0.12(+1.95%)
Dec 14, 2015 6.220 6.400 6.050 6.140 1,403,988 -0.08(-1.29%)
Dec 11, 2015 6.530 6.680 6.170 6.220 1,086,399 -0.47(-7.03%)
Dec 10, 2015 6.670 6.850 6.560 6.690 793,991 -0.01(-0.15%)
Dec 09, 2015 6.710 6.840 6.630 6.700 847,093 -0.01(-0.15%)
Dec 08, 2015 6.700 6.780 6.580 6.710 1,040,133 -0.06(-0.89%)
Dec 07, 2015 7.090 7.110 6.701 6.770 1,110,213 -0.35(-4.92%)
Dec 04, 2015 6.920 7.140 6.874 7.120 859,595 +0.18(+2.59%)
Dec 03, 2015 7.310 7.365 6.890 6.940 966,819 -0.36(-4.93%)
Dec 02, 2015 7.300 7.570 7.270 7.300 885,172 -0.05(-0.68%)
Dec 01, 2015 7.430 7.430 7.260 7.350 745,758 -0.06(-0.81%)
Nov 30, 2015 7.400 7.620 7.335 7.410 1,266,063 +0.05(+0.68%)
Nov 27, 2015 7.220 7.410 7.220 7.360 605,400 +0.13(+1.80%)
Nov 25, 2015 7.040 7.230 7.230 7.230 955,400 +0.16(+2.26%)
Nov 24, 2015 6.820 7.100 6.820 7.070 824,097 +0.19(+2.76%)
Nov 23, 2015 6.770 6.990 6.740 6.880 936,859 +0.08(+1.18%)
Nov 20, 2015 6.830 6.935 6.770 6.800 967,721 -0.01(-0.15%)
Nov 19, 2015 6.750 7.140 6.730 6.810 1,478,913 +0.08(+1.19%)
Nov 18, 2015 6.890 6.950 6.680 6.730 1,745,214 -0.14(-2.04%)
Nov 17, 2015 6.980 7.040 6.760 6.870 1,074,241 -0.07(-1.01%)
Nov 16, 2015 7.010 7.160 6.820 6.940 1,121,792 -0.14(-1.98%)
Nov 13, 2015 7.010 7.245 6.960 7.080 1,020,983 +0.03(+0.43%)
Nov 12, 2015 6.990 7.400 6.950 7.050 1,328,930 -0.06(-0.84%)
Nov 11, 2015 6.940 7.250 6.795 7.110 1,918,923 +0.17(+2.45%)
Nov 10, 2015 7.000 7.000 6.655 6.940 1,432,393 -0.08(-1.14%)
Nov 09, 2015 6.760 7.060 6.550 7.020 1,543,919 +0.29(+4.31%)
Nov 06, 2015 6.850 6.870 6.560 6.730 1,604,186 -0.09(-1.32%)
Nov 05, 2015 6.850 6.915 6.650 6.820 1,394,226 +0.24(+3.65%)
Nov 04, 2015 6.610 6.700 6.480 6.580 949,341 -0.02(-0.30%)
Nov 03, 2015 6.620 6.810 6.560 6.600 1,237,663 -0.06(-0.90%)
Nov 02, 2015 6.350 6.680 6.330 6.660 1,255,203 +0.33(+5.21%)
Oct 30, 2015 6.470 6.550 6.310 6.330 705,101 -0.13(-2.01%)
Oct 29, 2015 6.590 6.780 6.450 6.460 998,085 -0.21(-3.15%)
Oct 28, 2015 6.480 6.675 6.320 6.670 1,364,611 +0.24(+3.73%)
Oct 27, 2015 6.520 6.550 6.300 6.430 1,226,888 -0.14(-2.13%)
Oct 26, 2015 6.600 6.700 6.465 6.570 790,676 -0.04(-0.61%)
Oct 23, 2015 6.450 6.710 6.410 6.610 1,726,355 +0.22(+3.44%)
Oct 22, 2015 6.230 6.450 6.080 6.390 1,382,076 +0.15(+2.40%)
Oct 21, 2015 6.320 6.360 6.030 6.240 1,196,338 -0.04(-0.64%)
Oct 20, 2015 6.230 6.360 6.100 6.280 1,320,635 +0.02(+0.32%)
Oct 19, 2015 6.220 6.410 6.060 6.260 1,057,647 +0.03(+0.48%)
Oct 16, 2015 6.280 6.394 6.080 6.230 1,178,875 -0.06(-0.95%)
Oct 15, 2015 5.890 6.300 5.810 6.290 1,398,286 +0.39(+6.61%)
Oct 14, 2015 5.650 6.060 5.650 5.900 1,065,313 +0.25(+4.42%)
Oct 13, 2015 5.830 6.040 5.640 5.650 1,170,791 -0.26(-4.40%)
Oct 12, 2015 6.140 6.200 5.860 5.910 1,041,965 -0.25(-4.06%)
Oct 09, 2015 6.000 6.190 5.950 6.160 880,877 +0.20(+3.36%)
Oct 08, 2015 5.970 6.035 5.760 5.960 1,148,721 -0.06(-1.00%)
Oct 07, 2015 5.890 6.190 5.750 6.020 1,397,886 +0.20(+3.44%)
Oct 06, 2015 6.200 6.240 5.630 5.820 1,648,335 -0.33(-5.37%)
Oct 05, 2015 5.950 6.240 5.950 6.150 1,303,228 +0.24(+4.06%)
Oct 02, 2015 5.570 5.935 5.340 5.910 1,506,528 +0.23(+4.05%)
Oct 01, 2015 5.820 5.830 5.510 5.680 1,300,379 -0.10(-1.73%)
Sep 30, 2015 5.790 5.940 5.470 5.780 1,931,810 +0.09(+1.58%)
Sep 29, 2015 6.100 6.200 5.500 5.690 2,064,859 -0.43(-7.03%)
Sep 28, 2015 6.520 6.557 5.950 6.120 2,287,842 -0.45(-6.85%)
Sep 25, 2015 7.230 7.250 6.500 6.570 2,149,180 -0.60(-8.37%)
Sep 24, 2015 7.030 7.190 6.900 7.170 1,093,732 +0.09(+1.27%)
Sep 23, 2015 7.200 7.320 7.030 7.080 760,674 -0.11(-1.53%)
Sep 22, 2015 7.110 7.280 6.980 7.190 1,316,163 -0.10(-1.37%)
Sep 21, 2015 7.560 7.620 7.140 7.290 1,734,201 -0.10(-1.35%)
Sep 18, 2015 7.500 7.600 7.300 7.390 1,608,510 -0.25(-3.27%)
Sep 17, 2015 7.860 7.900 7.500 7.640 1,790,644 +0.17(+2.28%)
Sep 16, 2015 7.510 7.615 7.380 7.470 629,023 +0.00(+0.00%)
Sep 15, 2015 7.340 7.570 7.290 7.470 948,203 +0.12(+1.63%)
Sep 14, 2015 7.330 7.390 7.180 7.350 698,805 +0.01(+0.14%)
Sep 11, 2015 7.070 7.340 7.040 7.340 1,065,879 +0.23(+3.23%)
Sep 10, 2015 6.860 7.110 6.860 7.110 2,031,901 +0.21(+3.04%)
Sep 09, 2015 7.240 7.350 6.900 6.900 1,733,732 -0.25(-3.50%)
Sep 08, 2015 7.200 7.277 6.980 7.150 998,431 +0.04(+0.56%)
Sep 04, 2015 7.000 7.110 7.110 7.110 832,300 +0.02(+0.28%)
Sep 03, 2015 7.160 7.300 7.011 7.090 1,030,664 -0.14(-1.94%)
Sep 02, 2015 7.210 7.280 7.010 7.230 1,290,857 +0.13(+1.83%)
Sep 01, 2015 7.250 7.360 7.050 7.100 1,346,935 -0.39(-5.21%)
Aug 31, 2015 7.730 7.900 7.470 7.490 1,523,189 -0.24(-3.10%)
Aug 28, 2015 7.370 7.740 7.300 7.730 2,638,007 +0.75(+10.74%)
Aug 27, 2015 6.870 7.050 6.720 6.980 1,825,139 +0.18(+2.65%)
Aug 26, 2015 6.780 6.836 6.430 6.800 1,523,897 +0.21(+3.19%)
Aug 25, 2015 6.950 6.970 6.560 6.590 1,681,119 +0.05(+0.76%)
Aug 24, 2015 6.500 7.060 6.190 6.540 2,064,173 -0.50(-7.04%)
Aug 21, 2015 6.910 7.260 6.770 7.035 1,707,053 -0.01(-0.21%)
Aug 20, 2015 7.600 7.694 7.051 7.050 1,844,851 -0.59(-7.72%)
Aug 19, 2015 7.400 7.850 7.215 7.640 2,371,492 +0.20(+2.69%)
Aug 18, 2015 7.850 7.870 7.440 7.440 1,071,203 -0.44(-5.58%)
Aug 17, 2015 7.400 7.895 7.300 7.880 1,576,822 +0.51(+6.92%)
Aug 14, 2015 7.310 7.440 7.150 7.370 1,268,048 +0.03(+0.41%)
Aug 13, 2015 7.820 7.940 7.330 7.340 1,424,639 -0.48(-6.14%)
Aug 12, 2015 7.680 7.870 7.150 7.820 2,608,203 +0.00(+0.00%)
Aug 11, 2015 8.250 8.290 7.700 7.820 3,870,315 -0.37(-4.52%)
Aug 10, 2015 8.000 8.830 7.550 8.190 18,084,400 +1.70(+26.19%)
Aug 07, 2015 6.820 6.940 6.350 6.490 1,433,839 -0.31(-4.56%)
Aug 06, 2015 7.160 7.170 6.660 6.800 1,284,423 -0.38(-5.29%)
Aug 05, 2015 7.150 7.290 7.100 7.180 413,729 +0.03(+0.42%)
Aug 04, 2015 7.220 7.330 7.120 7.150 536,948 -0.10(-1.38%)
Aug 03, 2015 7.290 7.480 7.200 7.250 589,445 -0.04(-0.55%)
Jul 31, 2015 7.290 7.445 7.160 7.290 611,271 +0.08(+1.11%)
Jul 30, 2015 7.350 7.450 7.110 7.210 601,912 -0.19(-2.57%)
Jul 29, 2015 7.470 7.570 7.340 7.400 936,717 +0.00(+0.00%)
Jul 28, 2015 7.250 7.400 7.130 7.400 906,507 +0.22(+3.06%)
Jul 27, 2015 7.050 7.230 6.900 7.180 850,988 +0.12(+1.70%)
Jul 24, 2015 7.190 7.250 7.010 7.060 819,756 -0.17(-2.35%)
Jul 23, 2015 7.430 7.520 7.210 7.230 453,599 -0.09(-1.23%)
Jul 22, 2015 7.250 7.410 7.170 7.320 572,260 +0.01(+0.14%)
Jul 21, 2015 7.530 7.550 7.280 7.310 645,152 -0.19(-2.53%)
Jul 20, 2015 7.670 7.690 7.340 7.500 690,280 -0.17(-2.22%)
Jul 17, 2015 7.720 7.810 7.530 7.670 559,227 -0.04(-0.52%)
Jul 16, 2015 7.820 7.880 7.540 7.710 572,298 -0.05(-0.64%)
Jul 15, 2015 7.900 8.000 7.650 7.760 888,795 -0.12(-1.52%)
Jul 14, 2015 7.580 7.908 7.510 7.880 692,272 +0.28(+3.68%)
Jul 13, 2015 7.550 7.680 7.460 7.600 681,909 +0.14(+1.88%)
Jul 10, 2015 7.380 7.480 7.200 7.460 651,779 +0.19(+2.61%)
Jul 09, 2015 7.170 7.410 7.160 7.270 768,821 +0.23(+3.27%)
Jul 08, 2015 7.520 7.530 7.020 7.040 1,326,417 -0.61(-7.97%)
Jul 07, 2015 7.870 7.890 7.460 7.650 1,168,564 -0.22(-2.80%)
Jul 06, 2015 7.800 8.020 7.610 7.870 1,145,362 -0.05(-0.63%)
Jul 02, 2015 8.150 7.920 7.920 7.920 892,600 -0.22(-2.70%)
Jul 01, 2015 8.200 8.300 7.990 8.140 832,616 -0.02(-0.25%)
Jun 30, 2015 8.070 8.160 7.894 8.160 969,677 +0.17(+2.13%)
Jun 29, 2015 8.290 8.365 7.990 7.990 1,673,248 -0.51(-6.00%)
Jun 26, 2015 8.460 8.580 8.120 8.500 1,909,564 +0.12(+1.43%)
Jun 25, 2015 8.800 8.830 8.330 8.380 1,689,901 -0.41(-4.72%)
Jun 24, 2015 9.090 9.110 8.790 8.795 810,927 -0.29(-3.25%)
Jun 23, 2015 9.030 9.100 8.870 9.090 577,254 +0.11(+1.22%)
Jun 22, 2015 8.970 9.100 8.800 8.980 949,854 +0.06(+0.67%)
Jun 19, 2015 8.790 8.920 8.620 8.920 2,032,958 +0.19(+2.18%)
Jun 18, 2015 8.730 8.840 8.620 8.730 922,025 +0.05(+0.58%)
Jun 17, 2015 8.680 8.740 8.520 8.680 809,017 +0.05(+0.58%)
Jun 16, 2015 8.430 8.800 8.400 8.630 1,095,824 +0.13(+1.53%)
Jun 15, 2015 8.620 8.660 8.340 8.500 929,839 -0.12(-1.39%)
Jun 12, 2015 8.880 8.880 8.560 8.620 856,456 -0.31(-3.47%)
Jun 11, 2015 8.940 8.940 8.770 8.930 951,176 +0.07(+0.85%)
Jun 10, 2015 8.930 8.940 8.750 8.855 941,672 +0.03(+0.28%)
Jun 09, 2015 8.830 8.900 8.640 8.830 1,072,918 +0.07(+0.86%)
Jun 08, 2015 8.600 8.820 8.475 8.755 1,210,171 +0.06(+0.63%)
Jun 05, 2015 9.300 9.030 8.570 8.700 3,684,241 -0.33(-3.65%)
Jun 04, 2015 8.530 9.070 8.525 9.030 2,355,452 +0.43(+5.00%)
Jun 03, 2015 8.470 8.640 8.426 8.600 1,016,735 +0.18(+2.14%)
Jun 02, 2015 8.360 8.570 8.250 8.420 614,060 +0.08(+0.96%)
Jun 01, 2015 8.500 8.690 8.330 8.340 1,397,048 -0.07(-0.83%)
May 29, 2015 8.560 8.650 8.350 8.410 1,760,977 -0.17(-1.98%)
May 28, 2015 8.330 8.635 8.280 8.580 944,279 +0.19(+2.26%)
May 27, 2015 8.500 8.530 8.260 8.390 948,982 +0.03(+0.36%)
May 26, 2015 8.800 8.800 8.200 8.360 1,537,586 -0.47(-5.32%)
May 22, 2015 8.270 8.830 8.830 8.830 2,486,200 +0.57(+6.90%)
May 21, 2015 8.340 8.350 8.150 8.260 498,958 +0.05(+0.61%)
May 20, 2015 8.230 8.300 8.110 8.210 705,797 -0.05(-0.61%)
May 19, 2015 8.150 8.280 7.980 8.260 801,514 +0.15(+1.85%)
May 18, 2015 7.970 8.170 7.880 8.110 973,179 +0.14(+1.76%)
May 15, 2015 7.990 8.020 7.800 7.970 738,347 -0.02(-0.25%)
May 14, 2015 7.870 7.990 7.681 7.990 862,950 +0.13(+1.65%)
May 13, 2015 8.140 8.160 7.830 7.860 979,263 -0.24(-2.96%)
May 12, 2015 8.070 8.190 7.940 8.100 1,635,808 +0.09(+1.12%)
May 11, 2015 7.950 8.200 7.760 8.010 2,072,968 +0.00(+0.00%)
May 08, 2015 8.150 8.180 7.950 8.010 1,794,893 -0.07(-0.87%)
May 07, 2015 8.100 8.200 7.800 8.080 1,159,492 -0.01(-0.12%)
May 06, 2015 8.300 8.380 7.950 8.090 1,441,358 -0.18(-2.18%)
May 05, 2015 8.470 8.470 8.150 8.270 1,247,290 -0.19(-2.25%)
May 04, 2015 8.500 8.650 8.380 8.460 1,314,711 +0.04(+0.48%)
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.