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

Glycomimetics Inc (NQ: GLYC )

0.3054 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2015 8.350 8.500 8.180 8.320 12,911 -0.04(-0.48%)
Mar 30, 2015 8.350 8.450 8.050 8.360 8,254 +0.05(+0.60%)
Mar 27, 2015 8.150 8.420 7.960 8.310 15,540 +0.34(+4.27%)
Mar 26, 2015 8.150 8.150 7.870 7.970 30,226 -0.05(-0.62%)
Mar 25, 2015 8.360 8.440 8.010 8.020 27,732 -0.18(-2.20%)
Mar 24, 2015 8.450 8.508 8.120 8.200 40,018 -0.25(-2.96%)
Mar 23, 2015 8.670 8.670 8.400 8.450 33,630 -0.15(-1.74%)
Mar 20, 2015 8.540 8.600 8.450 8.600 37,337 +0.07(+0.82%)
Mar 19, 2015 8.470 8.580 8.400 8.530 79,202 +0.10(+1.19%)
Mar 18, 2015 8.410 8.500 8.400 8.430 19,106 -0.07(-0.82%)
Mar 17, 2015 8.110 8.520 8.110 8.500 66,007 +0.29(+3.53%)
Mar 16, 2015 8.348 8.360 8.115 8.210 16,718 -0.01(-0.12%)
Mar 13, 2015 8.580 8.580 8.210 8.220 4,515 +0.01(+0.12%)
Mar 12, 2015 8.300 8.400 8.200 8.210 6,654 -0.12(-1.44%)
Mar 11, 2015 8.390 8.570 8.300 8.330 8,694 -0.05(-0.60%)
Mar 10, 2015 8.200 8.380 8.080 8.380 7,121 +0.16(+1.95%)
Mar 09, 2015 8.010 8.370 8.010 8.220 7,567 -0.17(-2.03%)
Mar 06, 2015 8.270 8.450 8.200 8.390 27,509 +0.21(+2.57%)
Mar 05, 2015 8.298 8.480 8.090 8.180 20,235 -0.16(-1.92%)
Mar 04, 2015 8.410 8.410 8.090 8.340 26,057 -0.07(-0.83%)
Mar 03, 2015 8.500 9.000 8.260 8.410 68,359 -0.10(-1.18%)
Mar 02, 2015 8.310 8.540 8.245 8.510 56,546 +0.19(+2.28%)
Feb 27, 2015 8.230 8.380 8.200 8.320 73,619 +0.09(+1.09%)
Feb 26, 2015 8.260 8.310 8.060 8.230 23,753 +0.06(+0.73%)
Feb 25, 2015 8.210 8.210 7.970 8.170 41,925 +0.09(+1.11%)
Feb 24, 2015 8.110 8.230 8.050 8.080 36,160 -0.06(-0.74%)
Feb 23, 2015 8.140 8.350 8.070 8.140 48,707 +0.02(+0.25%)
Feb 20, 2015 8.050 8.230 8.050 8.120 18,364 +0.01(+0.12%)
Feb 19, 2015 8.300 8.300 8.010 8.110 47,704 -0.23(-2.76%)
Feb 18, 2015 8.180 8.350 8.110 8.340 73,093 +0.16(+1.96%)
Feb 17, 2015 7.720 8.360 7.720 8.180 52,621 +0.41(+5.28%)
Feb 13, 2015 7.880 7.770 7.770 7.770 27,500 +0.12(+1.57%)
Feb 12, 2015 7.590 7.750 7.420 7.650 49,909 +0.06(+0.79%)
Feb 11, 2015 7.300 7.590 7.300 7.590 14,128 +0.20(+2.71%)
Feb 10, 2015 7.300 7.510 7.280 7.390 33,240 +0.07(+0.96%)
Feb 09, 2015 7.380 7.570 7.280 7.320 12,387 -0.03(-0.41%)
Feb 06, 2015 7.280 7.420 7.280 7.350 7,453 +0.09(+1.24%)
Feb 05, 2015 7.250 7.370 7.250 7.260 10,770 +0.00(+0.00%)
Feb 04, 2015 7.320 7.380 7.250 7.260 3,730 -0.14(-1.89%)
Feb 03, 2015 7.740 7.790 7.331 7.400 6,292 -0.05(-0.67%)
Feb 02, 2015 7.490 7.750 7.380 7.450 15,240 +0.09(+1.22%)
Jan 30, 2015 7.198 7.500 7.180 7.360 21,631 +0.12(+1.66%)
Jan 29, 2015 7.240 7.240 7.030 7.240 24,051 +0.09(+1.26%)
Jan 28, 2015 7.060 7.200 7.030 7.150 27,521 +0.06(+0.85%)
Jan 27, 2015 6.880 7.130 6.880 7.090 13,050 +0.21(+3.05%)
Jan 26, 2015 7.030 7.030 6.840 6.880 11,846 -0.02(-0.29%)
Jan 23, 2015 6.920 7.050 6.660 6.900 11,378 -0.10(-1.43%)
Jan 22, 2015 7.070 7.070 6.810 7.000 35,585 -0.09(-1.27%)
Jan 21, 2015 7.070 7.120 7.040 7.090 8,578 +0.04(+0.57%)
Jan 20, 2015 7.160 7.180 6.918 7.050 14,019 +0.00(+0.00%)
Jan 16, 2015 6.930 7.140 6.880 7.050 12,504 +0.13(+1.88%)
Jan 15, 2015 7.030 7.080 6.810 6.920 40,192 -0.11(-1.56%)
Jan 14, 2015 7.020 7.080 7.010 7.030 11,369 -0.01(-0.14%)
Jan 13, 2015 7.090 7.380 7.030 7.040 14,415 -0.10(-1.40%)
Jan 12, 2015 7.070 7.333 7.000 7.140 31,190 -0.05(-0.70%)
Jan 09, 2015 7.010 7.290 7.010 7.190 40,082 +0.04(+0.56%)
Jan 08, 2015 7.290 7.310 7.026 7.150 60,592 -0.07(-0.97%)
Jan 07, 2015 7.300 7.500 7.180 7.220 34,562 +0.04(+0.56%)
Jan 06, 2015 7.350 7.400 7.010 7.180 20,182 -0.05(-0.69%)
Jan 05, 2015 7.320 7.570 7.020 7.230 45,923 -0.21(-2.82%)
Jan 02, 2015 7.295 7.680 7.176 7.440 24,500 +0.24(+3.33%)
Dec 31, 2014 7.210 7.200 7.200 7.200 45,700 -0.10(-1.37%)
Dec 30, 2014 7.400 7.430 7.160 7.300 32,282 -0.11(-1.48%)
Dec 29, 2014 7.510 7.730 7.250 7.410 41,009 -0.18(-2.37%)
Dec 26, 2014 7.750 8.040 7.400 7.590 42,177 -0.22(-2.82%)
Dec 24, 2014 8.240 7.810 7.810 7.810 45,700 -0.42(-5.10%)
Dec 23, 2014 7.800 8.240 7.800 8.230 24,454 +0.05(+0.61%)
Dec 22, 2014 8.520 8.750 7.920 8.180 44,374 -0.46(-5.32%)
Dec 19, 2014 8.850 8.850 8.500 8.640 51,270 -0.42(-4.64%)
Dec 18, 2014 9.050 9.090 8.710 9.060 20,005 -0.01(-0.11%)
Dec 17, 2014 8.580 9.150 8.580 9.070 29,827 +0.44(+5.10%)
Dec 16, 2014 8.520 9.110 8.520 8.630 15,104 -0.35(-3.90%)
Dec 15, 2014 9.000 9.200 8.859 8.980 22,352 -0.02(-0.22%)
Dec 12, 2014 8.500 9.230 8.500 9.000 47,421 +0.49(+5.76%)
Dec 11, 2014 8.750 9.000 8.500 8.510 17,689 -0.28(-3.19%)
Dec 10, 2014 8.630 9.000 8.510 8.790 18,371 +0.00(+0.00%)
Dec 09, 2014 8.530 8.840 8.520 8.790 21,980 -0.02(-0.23%)
Dec 08, 2014 8.720 9.000 8.600 8.810 26,198 -0.08(-0.90%)
Dec 05, 2014 8.680 9.000 8.430 8.890 34,257 +0.04(+0.45%)
Dec 04, 2014 9.070 9.100 8.260 8.850 26,093 -0.20(-2.21%)
Dec 03, 2014 9.090 9.150 8.680 9.050 15,863 +0.11(+1.23%)
Dec 02, 2014 8.330 9.520 8.330 8.940 26,824 +0.55(+6.56%)
Dec 01, 2014 9.320 9.650 8.050 8.390 83,959 -1.29(-13.33%)
Nov 28, 2014 9.400 9.680 9.340 9.680 43,282 +0.28(+2.98%)
Nov 26, 2014 9.220 9.400 9.400 9.400 32,600 +0.25(+2.73%)
Nov 25, 2014 9.200 9.260 9.050 9.150 11,374 +0.05(+0.55%)
Nov 24, 2014 9.240 9.320 9.038 9.100 40,553 -0.11(-1.19%)
Nov 21, 2014 9.080 9.210 8.900 9.210 76,565 +0.33(+3.72%)
Nov 20, 2014 7.820 9.000 7.820 8.880 62,249 +1.10(+14.14%)
Nov 19, 2014 7.810 7.980 7.480 7.780 4,049 -0.16(-2.02%)
Nov 18, 2014 7.470 8.000 7.470 7.940 7,465 +0.57(+7.73%)
Nov 17, 2014 7.110 7.650 7.110 7.370 12,370 -0.51(-6.47%)
Nov 14, 2014 7.220 7.980 7.220 7.880 6,893 +0.25(+3.28%)
Nov 13, 2014 7.800 7.915 7.400 7.630 28,718 -0.28(-3.54%)
Nov 12, 2014 7.770 7.910 7.700 7.910 17,675 +0.02(+0.25%)
Nov 11, 2014 7.900 7.990 7.795 7.890 15,199 -0.10(-1.25%)
Nov 10, 2014 7.990 7.990 7.750 7.990 14,374 +0.08(+1.01%)
Nov 07, 2014 7.830 7.990 7.430 7.910 8,156 -0.01(-0.13%)
Nov 06, 2014 7.490 7.920 7.389 7.920 18,284 +0.30(+3.94%)
Nov 05, 2014 7.560 7.620 7.270 7.620 18,317 +0.16(+2.14%)
Nov 04, 2014 7.250 7.560 7.240 7.460 38,820 +0.13(+1.77%)
Nov 03, 2014 7.000 7.360 6.820 7.330 30,847 +0.20(+2.81%)
Oct 31, 2014 6.750 7.250 6.750 7.130 10,246 +0.13(+1.86%)
Oct 30, 2014 7.080 7.230 6.940 7.000 6,911 +0.19(+2.79%)
Oct 29, 2014 6.900 7.050 6.810 6.810 2,217 -0.07(-1.02%)
Oct 28, 2014 6.990 7.380 6.750 6.880 24,982 +0.02(+0.29%)
Oct 27, 2014 6.890 6.940 6.940 6.860 9,255 -0.08(-1.15%)
Oct 24, 2014 6.978 7.260 6.940 6.940 9,207 -0.09(-1.28%)
Oct 23, 2014 6.890 7.410 6.770 7.030 18,647 +0.14(+2.03%)
Oct 22, 2014 7.190 7.190 6.860 6.890 11,855 -0.08(-1.15%)
Oct 21, 2014 7.040 7.234 6.950 6.970 12,410 -0.13(-1.83%)
Oct 20, 2014 6.910 7.390 6.861 7.100 22,576 +0.14(+2.01%)
Oct 17, 2014 7.200 7.140 6.765 6.960 20,587 -0.18(-2.52%)
Oct 16, 2014 6.180 7.330 6.180 7.140 26,366 +0.81(+12.72%)
Oct 15, 2014 6.240 6.590 6.180 6.334 15,698 -0.12(-1.80%)
Oct 14, 2014 6.210 6.550 6.200 6.450 18,738 +0.21(+3.37%)
Oct 13, 2014 6.420 6.447 6.180 6.240 13,580 -0.23(-3.55%)
Oct 10, 2014 6.930 6.970 6.240 6.470 42,120 -0.38(-5.55%)
Oct 09, 2014 6.790 7.150 6.750 6.850 11,318 -0.06(-0.87%)
Oct 08, 2014 7.060 7.060 6.670 6.910 17,248 +0.10(+1.47%)
Oct 07, 2014 6.950 7.180 6.800 6.810 11,413 -0.12(-1.73%)
Oct 06, 2014 7.280 7.376 6.850 6.930 48,477 -0.32(-4.41%)
Oct 03, 2014 7.120 7.400 6.977 7.250 7,854 -0.09(-1.23%)
Oct 02, 2014 7.510 7.560 7.118 7.340 23,860 -0.06(-0.81%)
Oct 01, 2014 7.410 7.560 7.186 7.400 96,202 +0.46(+6.63%)
Sep 30, 2014 7.000 7.190 6.790 6.940 19,168 -0.19(-2.66%)
Sep 29, 2014 7.400 7.740 6.740 7.130 71,038 -0.06(-0.83%)
Sep 26, 2014 7.740 7.810 6.470 7.190 160,094 -1.04(-12.64%)
Sep 25, 2014 8.600 8.825 8.140 8.230 34,024 -0.31(-3.63%)
Sep 24, 2014 8.500 8.700 8.370 8.540 40,551 +0.19(+2.28%)
Sep 23, 2014 7.830 8.530 7.780 8.350 78,759 +0.55(+7.05%)
Sep 22, 2014 7.500 7.900 7.500 7.800 35,247 +0.30(+4.00%)
Sep 19, 2014 7.505 7.505 7.250 7.500 56,116 +0.06(+0.81%)
Sep 18, 2014 7.350 7.620 7.210 7.440 36,510 -0.23(-3.00%)
Sep 17, 2014 7.240 7.740 7.240 7.670 33,246 +0.40(+5.50%)
Sep 16, 2014 7.620 7.780 7.140 7.270 32,079 -0.35(-4.59%)
Sep 15, 2014 7.750 7.750 7.600 7.620 11,053 -0.09(-1.17%)
Sep 12, 2014 7.760 7.770 7.650 7.710 9,031 -0.08(-1.03%)
Sep 11, 2014 7.770 7.840 7.610 7.790 22,110 -0.04(-0.51%)
Sep 10, 2014 7.772 7.885 7.772 7.830 16,473 -0.05(-0.63%)
Sep 09, 2014 7.900 7.920 7.750 7.880 10,163 -0.02(-0.25%)
Sep 08, 2014 7.810 7.970 7.760 7.900 14,599 +0.02(+0.25%)
Sep 05, 2014 7.980 7.980 7.770 7.880 10,028 -0.10(-1.25%)
Sep 04, 2014 7.925 8.080 7.900 7.980 7,329 -0.04(-0.50%)
Sep 03, 2014 8.160 8.200 7.870 8.020 21,582 -0.27(-3.26%)
Sep 02, 2014 8.240 8.490 8.030 8.290 60,167 +0.14(+1.72%)
Aug 29, 2014 8.080 8.150 8.150 8.150 5,000 +0.13(+1.62%)
Aug 28, 2014 7.900 8.260 7.810 8.020 28,067 +0.14(+1.78%)
Aug 27, 2014 7.930 8.050 7.880 7.880 15,329 +0.00(+0.00%)
Aug 26, 2014 7.780 8.090 7.600 7.880 31,846 +0.03(+0.38%)
Aug 25, 2014 7.970 8.050 7.680 7.850 15,536 -0.08(-1.01%)
Aug 22, 2014 7.870 8.108 7.660 7.930 31,457 -0.05(-0.63%)
Aug 21, 2014 8.130 8.180 7.920 7.980 28,142 -0.15(-1.85%)
Aug 20, 2014 8.190 8.350 8.112 8.130 30,342 -0.17(-2.05%)
Aug 19, 2014 7.910 8.340 7.750 8.300 85,294 +0.40(+5.06%)
Aug 18, 2014 8.010 8.010 7.820 7.900 11,641 +0.04(+0.51%)
Aug 15, 2014 7.960 8.010 7.690 7.860 15,032 +0.11(+1.42%)
Aug 14, 2014 7.615 7.789 7.615 7.750 15,587 +0.19(+2.51%)
Aug 13, 2014 7.420 7.750 7.480 7.560 10,480 +0.08(+1.07%)
Aug 12, 2014 7.450 7.660 7.354 7.480 32,162 -0.05(-0.66%)
Aug 11, 2014 7.500 7.710 7.380 7.530 68,335 -0.04(-0.53%)
Aug 08, 2014 7.620 7.680 7.350 7.570 55,496 +0.01(+0.13%)
Aug 07, 2014 7.530 7.750 7.500 7.560 29,244 -0.10(-1.31%)
Aug 06, 2014 7.600 7.940 7.232 7.660 36,160 -0.09(-1.16%)
Aug 05, 2014 7.840 7.960 7.460 7.750 63,767 -0.15(-1.90%)
Aug 04, 2014 8.070 8.400 7.668 7.900 47,811 -0.13(-1.62%)
Aug 01, 2014 9.090 9.090 7.900 8.030 66,770 -0.16(-1.95%)
Jul 31, 2014 8.300 8.440 8.025 8.190 32,207 -0.27(-3.19%)
Jul 30, 2014 8.300 8.633 8.150 8.460 37,340 +0.21(+2.55%)
Jul 29, 2014 8.370 8.430 8.076 8.250 57,167 -0.05(-0.60%)
Jul 28, 2014 8.720 8.898 8.150 8.300 53,880 -0.39(-4.49%)
Jul 25, 2014 8.830 9.070 8.557 8.690 84,641 -0.26(-2.91%)
Jul 24, 2014 8.560 9.340 8.550 8.950 97,646 +0.37(+4.31%)
Jul 23, 2014 8.400 8.640 7.961 8.580 56,638 +0.36(+4.38%)
Jul 22, 2014 8.210 8.600 7.950 8.220 48,908 +0.05(+0.61%)
Jul 21, 2014 8.460 8.480 7.880 8.170 56,962 -0.24(-2.85%)
Jul 18, 2014 7.660 8.520 7.660 8.410 120,452 +0.87(+11.54%)
Jul 17, 2014 8.160 8.300 7.413 7.540 98,453 -0.69(-8.38%)
Jul 16, 2014 8.940 8.951 8.060 8.230 121,075 -0.27(-3.18%)
Jul 15, 2014 9.150 9.150 8.310 8.500 71,096 -0.50(-5.56%)
Jul 14, 2014 8.498 9.160 8.498 9.000 127,126 +0.30(+3.45%)
Jul 11, 2014 9.000 9.000 8.460 8.700 98,263 -0.35(-3.87%)
Jul 10, 2014 8.900 9.140 8.722 9.050 55,103 -0.02(-0.22%)
Jul 09, 2014 8.840 9.460 8.610 9.070 92,139 +0.21(+2.37%)
Jul 08, 2014 9.110 9.360 8.850 8.860 172,420 -0.22(-2.42%)
Jul 07, 2014 9.180 9.590 8.650 9.080 146,422 -0.13(-1.41%)
Jul 03, 2014 9.460 9.210 9.210 9.210 143,600 -0.26(-2.75%)
Jul 02, 2014 9.250 10.10 9.130 9.470 279,605 +0.29(+3.16%)
Jul 01, 2014 8.410 9.500 8.080 9.180 317,153 +0.75(+8.90%)
Jun 30, 2014 7.800 8.520 7.640 8.430 222,363 +0.74(+9.62%)
Jun 27, 2014 7.150 7.700 7.100 7.690 1,148,767 +0.38(+5.20%)
Jun 26, 2014 6.760 7.430 6.759 7.310 163,554 +0.55(+8.14%)
Jun 25, 2014 6.710 7.014 6.620 6.760 127,272 +0.03(+0.45%)
Jun 24, 2014 7.100 7.140 6.630 6.730 169,037 -0.32(-4.54%)
Jun 23, 2014 7.900 8.290 7.010 7.050 218,857 -0.78(-9.96%)
Jun 20, 2014 7.340 8.160 7.010 7.830 289,834 +0.57(+7.85%)
Jun 19, 2014 6.810 7.480 6.600 7.260 178,363 +0.41(+5.99%)
Jun 18, 2014 6.300 6.960 6.300 6.850 201,809 +0.58(+9.25%)
Jun 17, 2014 6.630 6.630 6.200 6.270 151,154 -0.29(-4.42%)
Jun 16, 2014 6.200 6.680 6.020 6.560 152,968 +0.44(+7.19%)
Jun 13, 2014 6.490 6.550 6.047 6.120 86,461 -0.33(-5.12%)
Jun 12, 2014 6.730 6.870 6.410 6.450 85,385 -0.21(-3.15%)
Jun 11, 2014 6.670 7.000 6.530 6.660 89,969 -0.01(-0.15%)
Jun 10, 2014 6.770 7.010 6.630 6.670 58,293 -0.02(-0.30%)
Jun 06, 2014 6.810 6.810 6.570 6.690 73,210 -0.06(-0.89%)
Jun 05, 2014 6.990 7.120 6.670 6.750 71,429 -0.24(-3.43%)
Jun 04, 2014 7.260 7.730 6.890 6.990 247,143 -0.27(-3.72%)
Jun 03, 2014 7.660 8.040 7.210 7.260 81,205 -0.39(-5.10%)
Jun 02, 2014 7.150 7.750 7.150 7.650 99,542 +0.49(+6.84%)
May 30, 2014 7.600 7.600 7.110 7.160 158,057 -0.44(-5.79%)
May 29, 2014 7.890 8.950 7.330 7.600 132,951 -0.32(-4.04%)
May 28, 2014 8.740 8.949 7.750 7.920 143,403 -0.46(-5.49%)
May 27, 2014 7.100 8.600 7.010 8.380 222,700 +1.42(+20.40%)
May 23, 2014 6.500 6.960 6.960 6.960 82,800 +0.47(+7.24%)
May 22, 2014 6.500 6.710 6.120 6.490 88,227 +0.10(+1.56%)
May 21, 2014 6.820 7.660 6.280 6.390 480,131 +0.09(+1.43%)
May 20, 2014 6.740 6.870 6.300 6.300 105,425 -0.41(-6.11%)
May 19, 2014 6.450 6.750 6.270 6.710 58,739 +0.23(+3.55%)
May 16, 2014 6.920 6.920 6.301 6.480 109,638 -0.47(-6.76%)
May 15, 2014 7.250 8.060 6.730 6.950 71,417 -0.46(-6.21%)
May 14, 2014 7.550 7.989 7.260 7.410 106,203 -0.19(-2.50%)
May 13, 2014 8.160 8.200 7.410 7.600 89,476 -0.46(-5.71%)
May 12, 2014 9.150 9.270 7.940 8.060 172,844 -1.07(-11.72%)
May 09, 2014 9.750 9.750 9.050 9.130 93,152 -0.65(-6.65%)
May 08, 2014 10.27 10.98 9.740 9.780 49,374 -0.76(-7.21%)
May 07, 2014 10.91 11.61 10.23 10.54 52,571 -0.40(-3.66%)
May 06, 2014 11.75 11.75 10.90 10.94 65,687 -0.86(-7.29%)
May 05, 2014 11.94 12.17 11.35 11.80 80,189 -0.27(-2.24%)
May 02, 2014 12.67 12.67 11.82 12.07 45,348 -0.60(-4.74%)
May 01, 2014 13.18 13.40 12.50 12.67 44,042 -0.60(-4.52%)
Apr 30, 2014 12.95 13.51 12.53 13.27 46,820 +0.22(+1.69%)
Apr 29, 2014 13.19 13.35 12.83 13.05 31,912 -0.03(-0.23%)
Apr 28, 2014 13.28 13.89 12.53 13.08 58,334 -0.18(-1.36%)
Apr 25, 2014 13.71 13.91 12.77 13.26 58,504 -0.58(-4.19%)
Apr 24, 2014 13.45 13.94 13.05 13.84 34,576 +0.27(+1.99%)
Apr 23, 2014 13.67 14.04 13.39 13.57 35,802 -0.53(-3.76%)
Apr 22, 2014 14.11 14.55 13.94 14.10 90,285 -0.04(-0.28%)
Apr 21, 2014 13.89 14.38 13.66 14.14 69,566 +0.22(+1.58%)
Apr 17, 2014 14.24 13.92 13.92 13.92 24,000 -0.41(-2.86%)
Apr 16, 2014 13.96 14.50 13.58 14.33 35,204 +0.54(+3.92%)
Apr 15, 2014 14.54 15.47 12.70 13.79 102,756 -0.34(-2.41%)
Apr 14, 2014 13.68 14.92 13.68 14.13 94,712 +0.50(+3.67%)
Apr 11, 2014 14.23 15.12 13.53 13.63 112,765 -0.72(-5.02%)
Apr 10, 2014 15.31 15.43 14.22 14.35 100,034 -1.04(-6.76%)
Apr 09, 2014 15.07 15.40 14.79 15.39 51,824 +0.27(+1.79%)
Apr 08, 2014 15.22 15.42 14.22 15.12 191,583 -0.08(-0.53%)
Apr 07, 2014 14.84 16.38 14.50 15.20 132,745 -0.57(-3.61%)
Apr 04, 2014 15.79 16.59 14.81 15.77 183,826 -0.17(-1.07%)
Apr 03, 2014 16.64 16.64 14.59 15.94 167,017 -0.45(-2.75%)
Apr 02, 2014 16.81 17.06 16.14 16.39 353,287 -0.37(-2.21%)
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.