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

Cytokinetics (NQ: CYTK )

65.27 +0.93 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 12.25 12.45 11.70 12.00 221,756 -0.35(-2.83%)
Nov 29, 2016 12.45 12.52 12.20 12.35 108,696 +0.00(+0.00%)
Nov 28, 2016 12.45 12.50 11.95 12.35 272,493 -0.10(-0.80%)
Nov 25, 2016 11.80 12.55 11.62 12.45 198,259 +0.65(+5.51%)
Nov 23, 2016 11.80 11.80 11.80 0 +0.50(+4.42%)
Nov 22, 2016 11.20 11.35 10.95 11.30 225,801 +0.05(+0.44%)
Nov 21, 2016 11.15 11.25 11.05 11.25 137,875 +0.15(+1.35%)
Nov 18, 2016 11.20 11.55 10.95 11.10 236,956 +0.00(+0.00%)
Nov 17, 2016 11.20 11.20 10.80 11.10 240,153 -0.05(-0.45%)
Nov 16, 2016 11.15 11.70 11.00 11.15 219,188 +0.05(+0.45%)
Nov 15, 2016 11.20 11.35 10.90 11.10 300,139 -0.15(-1.33%)
Nov 14, 2016 11.30 11.45 11.05 11.25 439,311 +0.05(+0.45%)
Nov 11, 2016 10.45 11.25 10.35 11.20 364,632 +0.80(+7.69%)
Nov 10, 2016 10.85 11.20 10.30 10.40 443,037 -0.45(-4.15%)
Nov 09, 2016 10.20 10.85 10.15 10.85 705,693 +0.70(+6.90%)
Nov 08, 2016 10.00 10.20 9.825 10.15 187,898 +0.15(+1.50%)
Nov 07, 2016 9.550 10.00 9.500 10.00 242,799 +0.55(+5.82%)
Nov 04, 2016 8.900 9.500 8.900 9.450 241,208 +0.50(+5.59%)
Nov 03, 2016 9.100 9.300 8.850 8.950 447,728 -0.05(-0.56%)
Nov 02, 2016 9.300 9.400 9.000 9.000 287,917 -0.50(-5.26%)
Nov 01, 2016 9.650 9.950 9.350 9.500 245,631 -0.20(-2.06%)
Oct 31, 2016 9.700 9.900 9.500 9.700 319,841 -0.04(-0.41%)
Oct 28, 2016 9.750 10.95 9.040 9.740 1,387,254 +0.91(+10.31%)
Oct 27, 2016 8.960 9.020 8.770 8.830 320,842 -0.08(-0.90%)
Oct 26, 2016 8.950 9.030 8.880 8.910 217,809 -0.10(-1.11%)
Oct 25, 2016 9.110 9.120 8.960 9.010 279,901 -0.10(-1.10%)
Oct 24, 2016 9.220 9.240 9.100 9.110 223,275 -0.08(-0.87%)
Oct 21, 2016 9.240 9.280 9.030 9.190 133,072 -0.12(-1.29%)
Oct 20, 2016 9.160 9.390 9.020 9.310 167,492 +0.16(+1.75%)
Oct 19, 2016 9.210 9.350 9.000 9.150 232,832 -0.10(-1.08%)
Oct 18, 2016 9.180 9.360 9.100 9.250 156,640 +0.16(+1.76%)
Oct 17, 2016 9.170 9.275 9.000 9.090 265,948 -0.05(-0.55%)
Oct 14, 2016 9.290 9.290 9.040 9.140 278,676 -0.13(-1.40%)
Oct 13, 2016 9.180 9.460 9.180 9.270 186,980 +0.04(+0.43%)
Oct 12, 2016 9.440 9.600 9.140 9.230 282,687 -0.20(-2.12%)
Oct 11, 2016 9.630 9.720 9.300 9.430 293,156 -0.22(-2.28%)
Oct 10, 2016 9.480 9.770 9.480 9.650 234,004 +0.19(+2.01%)
Oct 07, 2016 9.330 9.540 9.170 9.460 307,313 +0.11(+1.18%)
Oct 06, 2016 9.400 9.550 9.140 9.350 288,331 -0.01(-0.11%)
Oct 05, 2016 9.120 9.450 9.060 9.360 339,466 +0.30(+3.31%)
Oct 04, 2016 9.120 9.350 9.020 9.060 193,838 -0.08(-0.88%)
Oct 03, 2016 9.210 9.300 9.000 9.140 366,750 -0.04(-0.44%)
Sep 30, 2016 8.980 9.353 8.860 9.180 682,180 +0.23(+2.57%)
Sep 29, 2016 9.000 9.000 8.720 8.950 595,803 +0.05(+0.56%)
Sep 28, 2016 8.930 9.000 8.810 8.900 401,153 +0.00(+0.00%)
Sep 27, 2016 8.770 9.000 8.750 8.900 309,899 +0.17(+1.95%)
Sep 26, 2016 8.800 8.810 8.690 8.730 228,824 -0.03(-0.34%)
Sep 23, 2016 8.840 9.000 8.690 8.760 279,838 -0.07(-0.79%)
Sep 22, 2016 8.900 9.080 8.800 8.830 228,719 -0.02(-0.23%)
Sep 21, 2016 8.870 8.920 8.570 8.850 233,911 +0.03(+0.34%)
Sep 20, 2016 8.640 8.880 8.520 8.820 304,067 +0.27(+3.16%)
Sep 19, 2016 8.640 8.860 8.510 8.550 260,890 -0.09(-1.04%)
Sep 16, 2016 8.770 8.770 8.530 8.640 834,394 -0.13(-1.48%)
Sep 15, 2016 8.950 9.050 8.720 8.770 280,510 -0.15(-1.68%)
Sep 14, 2016 9.010 9.259 8.888 8.920 261,212 -0.02(-0.22%)
Sep 13, 2016 9.280 9.280 8.840 8.940 370,577 -0.28(-3.04%)
Sep 12, 2016 9.070 9.260 9.050 9.220 413,554 +0.13(+1.43%)
Sep 09, 2016 9.340 9.350 8.930 9.090 865,668 -0.36(-3.81%)
Sep 08, 2016 9.640 9.640 9.410 9.450 395,849 -0.14(-1.46%)
Sep 07, 2016 10.20 10.28 9.580 9.590 658,778 -0.61(-5.98%)
Sep 06, 2016 10.40 10.43 10.14 10.20 266,904 -0.16(-1.54%)
Sep 02, 2016 10.36 10.36 10.36 10.36 410,200 -0.14(-1.33%)
Sep 01, 2016 12.51 12.98 10.05 10.50 2,728,144 -1.57(-13.01%)
Aug 31, 2016 12.10 12.15 11.94 12.07 237,253 -0.02(-0.17%)
Aug 30, 2016 12.19 12.19 12.00 12.09 224,683 -0.10(-0.82%)
Aug 29, 2016 12.19 12.29 12.06 12.19 368,651 -0.04(-0.33%)
Aug 26, 2016 12.12 12.28 12.00 12.23 170,265 +0.13(+1.07%)
Aug 25, 2016 11.88 12.25 11.88 12.10 172,726 +0.20(+1.68%)
Aug 24, 2016 12.11 12.33 11.88 11.90 362,418 -0.23(-1.90%)
Aug 23, 2016 12.20 12.42 12.12 12.13 175,034 -0.04(-0.33%)
Aug 22, 2016 11.82 12.33 11.45 12.17 218,767 +0.40(+3.40%)
Aug 19, 2016 11.90 12.00 11.76 11.77 180,464 -0.13(-1.09%)
Aug 18, 2016 11.88 11.95 11.70 11.90 146,013 +0.03(+0.25%)
Aug 17, 2016 11.99 12.06 11.81 11.87 182,852 -0.07(-0.59%)
Aug 16, 2016 12.07 12.14 11.89 11.94 299,385 -0.21(-1.73%)
Aug 15, 2016 12.11 12.37 11.91 12.15 178,885 +0.00(+0.00%)
Aug 12, 2016 12.11 12.31 12.02 12.15 240,635 -0.02(-0.16%)
Aug 11, 2016 12.12 12.30 11.93 12.17 198,993 +0.06(+0.50%)
Aug 10, 2016 12.21 12.24 11.99 12.11 363,285 -0.15(-1.22%)
Aug 09, 2016 11.97 12.38 11.97 12.26 243,725 +0.26(+2.17%)
Aug 08, 2016 12.17 12.19 11.89 12.00 290,513 -0.12(-0.99%)
Aug 05, 2016 11.86 12.15 11.80 12.12 261,910 +0.26(+2.19%)
Aug 04, 2016 12.16 12.16 11.85 11.86 188,013 -0.24(-1.98%)
Aug 03, 2016 11.65 12.14 11.58 12.10 319,102 +0.41(+3.51%)
Aug 02, 2016 11.46 11.85 11.39 11.69 426,290 +0.20(+1.74%)
Aug 01, 2016 11.12 11.62 11.12 11.49 372,188 +0.37(+3.33%)
Jul 29, 2016 10.01 11.16 9.860 11.12 837,906 +1.17(+11.76%)
Jul 28, 2016 10.38 10.52 9.910 9.950 363,281 -0.41(-3.96%)
Jul 27, 2016 9.970 10.54 9.970 10.36 397,396 +0.47(+4.75%)
Jul 26, 2016 9.840 9.970 9.750 9.890 255,995 +0.01(+0.10%)
Jul 25, 2016 9.850 9.910 9.670 9.880 199,885 +0.03(+0.30%)
Jul 22, 2016 9.940 10.01 9.810 9.850 147,676 -0.11(-1.10%)
Jul 21, 2016 9.800 10.02 9.800 9.960 234,240 +0.22(+2.26%)
Jul 20, 2016 9.560 9.920 9.271 9.740 223,503 +0.19(+1.99%)
Jul 19, 2016 9.760 9.820 9.490 9.550 247,917 -0.21(-2.15%)
Jul 18, 2016 9.920 9.940 9.720 9.760 272,235 -0.13(-1.31%)
Jul 15, 2016 9.770 9.900 9.670 9.890 185,035 +0.19(+1.96%)
Jul 14, 2016 9.910 10.05 9.620 9.700 292,748 -0.17(-1.72%)
Jul 13, 2016 10.00 10.26 9.810 9.870 551,613 -0.04(-0.40%)
Jul 12, 2016 10.12 10.18 9.870 9.910 404,461 -0.18(-1.78%)
Jul 11, 2016 10.35 10.35 10.03 10.09 344,365 -0.24(-2.32%)
Jul 08, 2016 10.16 10.40 10.15 10.33 276,845 +0.18(+1.77%)
Jul 07, 2016 10.12 10.20 9.920 10.15 284,104 +0.34(+3.47%)
Jul 05, 2016 9.660 9.910 9.520 9.810 314,775 +0.15(+1.55%)
Jul 01, 2016 9.460 9.660 9.660 9.660 480,900 +0.17(+1.79%)
Jun 30, 2016 9.370 10.13 9.350 9.490 816,127 +0.08(+0.85%)
Jun 29, 2016 9.400 9.620 9.130 9.410 567,492 +0.14(+1.51%)
Jun 28, 2016 9.090 9.390 8.970 9.270 518,859 +0.25(+2.77%)
Jun 27, 2016 8.990 9.060 8.890 9.020 420,608 -0.02(-0.22%)
Jun 24, 2016 8.490 9.340 8.060 9.040 1,074,992 +0.05(+0.56%)
Jun 23, 2016 8.810 9.030 8.590 8.990 222,124 +0.25(+2.86%)
Jun 22, 2016 8.950 8.950 8.570 8.740 262,781 -0.18(-2.02%)
Jun 21, 2016 9.030 9.030 8.790 8.920 381,653 -0.02(-0.22%)
Jun 20, 2016 9.210 9.280 8.910 8.940 271,149 -0.26(-2.83%)
Jun 17, 2016 9.250 9.370 9.030 9.200 969,767 +0.02(+0.22%)
Jun 16, 2016 8.840 9.220 8.840 9.180 550,455 +0.20(+2.23%)
Jun 15, 2016 8.320 9.070 8.260 8.980 615,089 +0.57(+6.78%)
Jun 14, 2016 8.100 8.420 7.980 8.410 367,182 +0.31(+3.83%)
Jun 13, 2016 8.130 8.220 7.950 8.100 304,080 -0.11(-1.34%)
Jun 10, 2016 8.170 8.425 8.090 8.210 138,944 -0.09(-1.08%)
Jun 09, 2016 8.320 8.495 8.250 8.300 208,883 -0.10(-1.19%)
Jun 08, 2016 8.000 8.470 8.000 8.400 300,838 +0.12(+1.45%)
Jun 07, 2016 8.270 8.360 8.150 8.280 192,707 -0.05(-0.60%)
Jun 06, 2016 8.190 8.400 8.090 8.330 127,858 +0.12(+1.46%)
Jun 03, 2016 8.280 8.390 8.150 8.210 342,527 -0.19(-2.26%)
Jun 02, 2016 8.220 8.400 8.137 8.400 236,440 +0.17(+2.07%)
Jun 01, 2016 8.100 8.300 8.100 8.230 142,149 +0.08(+0.98%)
May 31, 2016 8.160 8.270 8.020 8.150 260,792 +0.04(+0.49%)
May 27, 2016 8.080 8.110 8.110 8.110 166,400 +0.03(+0.37%)
May 26, 2016 8.200 8.270 7.970 8.080 372,183 -0.13(-1.58%)
May 25, 2016 8.110 8.420 8.014 8.210 296,065 +0.09(+1.11%)
May 24, 2016 7.810 8.130 7.750 8.120 274,333 +0.38(+4.91%)
May 23, 2016 7.640 7.980 7.640 7.740 262,265 +0.09(+1.18%)
May 20, 2016 7.570 7.707 7.420 7.650 177,562 +0.11(+1.46%)
May 19, 2016 7.570 7.730 7.320 7.540 203,616 -0.07(-0.92%)
May 18, 2016 7.360 7.670 7.360 7.610 190,034 +0.22(+2.98%)
May 17, 2016 7.650 7.940 7.390 7.390 289,314 -0.28(-3.65%)
May 16, 2016 7.520 7.760 7.430 7.670 210,960 +0.17(+2.27%)
May 13, 2016 7.300 7.630 7.290 7.500 134,511 +0.19(+2.60%)
May 12, 2016 7.600 7.670 7.180 7.310 437,154 -0.30(-3.94%)
May 11, 2016 8.090 8.090 7.490 7.610 937,656 -0.49(-6.05%)
May 10, 2016 8.160 8.160 7.830 8.100 301,114 +0.00(+0.00%)
May 09, 2016 8.000 8.280 7.880 8.100 331,391 +0.06(+0.75%)
May 06, 2016 8.010 8.220 7.897 8.040 254,951 -0.04(-0.50%)
May 05, 2016 8.180 8.180 7.990 8.080 265,066 -0.08(-0.98%)
May 04, 2016 8.370 8.400 8.070 8.160 356,588 -0.24(-2.86%)
May 03, 2016 8.400 8.520 8.280 8.400 234,410 -0.08(-0.94%)
May 02, 2016 8.120 8.480 8.040 8.480 223,941 +0.34(+4.18%)
Apr 29, 2016 8.230 8.330 7.990 8.140 258,384 -0.12(-1.45%)
Apr 28, 2016 7.930 8.520 7.820 8.260 327,189 +0.38(+4.82%)
Apr 27, 2016 8.170 8.170 7.720 7.880 356,654 -0.22(-2.72%)
Apr 26, 2016 8.440 8.440 8.020 8.100 259,739 -0.34(-4.03%)
Apr 25, 2016 8.490 8.640 8.380 8.440 133,827 -0.09(-1.06%)
Apr 22, 2016 8.340 8.580 8.280 8.530 293,151 +0.17(+2.03%)
Apr 21, 2016 8.350 8.470 8.210 8.360 255,213 -0.03(-0.36%)
Apr 20, 2016 8.170 8.450 8.003 8.390 308,752 +0.22(+2.69%)
Apr 19, 2016 8.230 8.264 8.104 8.170 214,630 -0.04(-0.49%)
Apr 18, 2016 7.960 8.300 7.860 8.210 237,745 +0.21(+2.63%)
Apr 15, 2016 7.910 8.070 7.840 8.000 175,169 +0.03(+0.38%)
Apr 14, 2016 7.970 8.130 7.860 7.970 131,278 +0.01(+0.13%)
Apr 13, 2016 7.840 8.010 7.710 7.960 175,805 +0.17(+2.18%)
Apr 12, 2016 7.890 7.890 7.640 7.790 196,476 +0.03(+0.39%)
Apr 11, 2016 7.700 7.800 7.620 7.760 230,333 +0.05(+0.65%)
Apr 08, 2016 7.930 7.930 7.640 7.710 207,092 -0.09(-1.15%)
Apr 07, 2016 7.700 7.910 7.500 7.800 239,852 +0.09(+1.17%)
Apr 06, 2016 7.140 7.870 7.130 7.710 289,764 +0.53(+7.38%)
Apr 05, 2016 7.520 7.590 7.164 7.180 258,300 -0.35(-4.65%)
Apr 04, 2016 7.290 7.760 7.290 7.530 332,262 +0.34(+4.73%)
Apr 01, 2016 6.990 7.240 6.920 7.190 169,078 +0.14(+1.99%)
Mar 31, 2016 6.790 7.231 6.710 7.050 587,534 +0.32(+4.75%)
Mar 30, 2016 6.800 7.000 6.540 6.730 316,199 -0.10(-1.46%)
Mar 29, 2016 6.530 6.970 6.370 6.830 306,543 +0.31(+4.75%)
Mar 28, 2016 6.650 6.710 6.310 6.520 287,007 -0.14(-2.10%)
Mar 24, 2016 6.470 6.660 6.660 6.660 244,500 +0.13(+1.99%)
Mar 23, 2016 6.680 6.830 6.270 6.530 396,833 -0.18(-2.68%)
Mar 22, 2016 6.540 6.830 6.415 6.710 287,245 +0.17(+2.60%)
Mar 21, 2016 6.190 6.670 6.140 6.540 348,055 +0.33(+5.31%)
Mar 18, 2016 6.100 6.500 6.000 6.210 1,166,085 +0.02(+0.32%)
Mar 17, 2016 6.170 6.280 6.065 6.190 404,316 +0.02(+0.32%)
Mar 16, 2016 6.190 6.320 6.045 6.170 355,202 -0.08(-1.28%)
Mar 15, 2016 6.300 6.310 6.060 6.250 439,371 -0.11(-1.73%)
Mar 14, 2016 6.330 6.530 6.300 6.360 265,724 +0.00(+0.00%)
Mar 11, 2016 6.320 6.380 6.080 6.360 239,811 +0.12(+1.92%)
Mar 10, 2016 6.360 6.470 6.060 6.240 375,206 -0.08(-1.27%)
Mar 09, 2016 6.400 6.610 6.050 6.320 304,920 -0.08(-1.25%)
Mar 08, 2016 6.560 6.780 6.290 6.400 387,479 -0.18(-2.74%)
Mar 07, 2016 6.230 6.680 6.150 6.580 260,738 +0.31(+4.94%)
Mar 04, 2016 6.520 6.550 6.120 6.270 621,027 -0.23(-3.54%)
Mar 03, 2016 6.580 6.860 6.390 6.500 364,907 -0.05(-0.76%)
Mar 02, 2016 6.350 6.620 6.170 6.550 265,712 +0.16(+2.50%)
Mar 01, 2016 6.320 6.609 6.130 6.390 476,769 +0.09(+1.43%)
Feb 29, 2016 6.810 7.010 6.250 6.300 571,771 -0.55(-8.03%)
Feb 26, 2016 6.650 6.870 6.550 6.850 466,673 +0.24(+3.63%)
Feb 25, 2016 6.660 6.720 6.390 6.610 317,321 -0.05(-0.75%)
Feb 24, 2016 6.580 6.760 6.490 6.660 409,979 -0.01(-0.15%)
Feb 23, 2016 6.710 6.816 6.540 6.670 499,437 -0.07(-1.04%)
Feb 22, 2016 6.840 7.000 6.720 6.740 383,613 -0.03(-0.44%)
Feb 19, 2016 6.470 6.845 6.390 6.770 288,013 +0.26(+3.99%)
Feb 18, 2016 6.820 6.990 6.410 6.510 611,866 -0.28(-4.12%)
Feb 17, 2016 7.210 7.210 6.540 6.790 770,077 -0.27(-3.82%)
Feb 16, 2016 7.120 7.210 6.830 7.060 387,945 +0.04(+0.57%)
Feb 12, 2016 6.920 7.020 7.020 7.020 359,100 +0.17(+2.48%)
Feb 11, 2016 6.850 6.999 6.590 6.850 285,667 -0.15(-2.14%)
Feb 10, 2016 6.620 7.040 6.470 7.000 588,674 +0.41(+6.22%)
Feb 09, 2016 6.380 6.730 6.290 6.590 447,782 +0.11(+1.70%)
Feb 08, 2016 6.860 6.940 6.370 6.480 528,385 -0.43(-6.22%)
Feb 05, 2016 7.190 7.380 6.900 6.910 440,178 -0.33(-4.56%)
Feb 04, 2016 7.170 7.490 7.050 7.240 348,084 +0.02(+0.28%)
Feb 03, 2016 7.530 7.590 6.890 7.220 609,285 -0.27(-3.60%)
Feb 02, 2016 7.460 7.590 7.310 7.490 369,047 -0.07(-0.93%)
Feb 01, 2016 7.610 7.720 7.420 7.560 347,750 -0.14(-1.82%)
Jan 29, 2016 7.290 7.700 7.220 7.700 397,992 +0.40(+5.48%)
Jan 28, 2016 7.850 7.850 7.280 7.300 339,038 -0.50(-6.41%)
Jan 27, 2016 7.980 8.100 7.720 7.800 261,306 -0.21(-2.62%)
Jan 26, 2016 8.130 8.180 7.710 8.010 288,066 -0.10(-1.23%)
Jan 25, 2016 7.940 8.220 7.810 8.110 301,886 +0.13(+1.63%)
Jan 22, 2016 8.150 8.280 7.860 7.980 300,103 -0.08(-0.99%)
Jan 21, 2016 8.100 8.320 7.790 8.060 384,482 -0.02(-0.25%)
Jan 20, 2016 7.970 8.140 7.320 8.080 832,452 -0.08(-0.98%)
Jan 19, 2016 8.850 9.000 7.880 8.160 536,162 -0.56(-6.42%)
Jan 15, 2016 8.540 8.720 8.720 8.720 409,900 -0.07(-0.80%)
Jan 14, 2016 8.920 9.000 8.290 8.790 515,994 -0.03(-0.34%)
Jan 13, 2016 9.650 9.743 8.730 8.820 557,805 -0.81(-8.41%)
Jan 12, 2016 8.990 9.660 8.990 9.630 710,751 +0.67(+7.48%)
Jan 11, 2016 9.570 9.570 8.710 8.960 480,280 -0.51(-5.39%)
Jan 08, 2016 9.850 10.06 9.410 9.470 351,900 -0.35(-3.56%)
Jan 07, 2016 9.770 10.10 9.550 9.820 445,942 -0.12(-1.21%)
Jan 06, 2016 10.44 10.44 9.860 9.940 375,262 -0.66(-6.23%)
Jan 05, 2016 10.09 10.71 9.950 10.60 540,407 +0.60(+6.00%)
Jan 04, 2016 10.22 10.34 9.850 10.00 402,951 -0.46(-4.40%)
Dec 31, 2015 10.49 10.46 10.46 10.46 600,200 -0.05(-0.48%)
Dec 30, 2015 10.42 10.57 10.32 10.51 271,325 +0.04(+0.38%)
Dec 29, 2015 10.47 10.58 10.29 10.47 257,635 +0.11(+1.06%)
Dec 28, 2015 10.63 10.93 10.34 10.36 318,941 -0.39(-3.63%)
Dec 24, 2015 10.84 10.75 10.75 10.75 153,200 -0.08(-0.74%)
Dec 23, 2015 10.73 10.91 10.60 10.83 146,060 +0.19(+1.79%)
Dec 22, 2015 10.87 10.94 10.34 10.64 282,182 -0.12(-1.12%)
Dec 21, 2015 10.98 11.20 10.55 10.76 552,012 -0.15(-1.37%)
Dec 18, 2015 11.41 11.61 10.91 10.91 1,496,649 -0.58(-5.05%)
Dec 17, 2015 11.67 11.76 11.28 11.49 262,085 -0.16(-1.37%)
Dec 16, 2015 11.80 11.99 11.44 11.65 373,738 +0.34(+3.01%)
Dec 15, 2015 11.31 11.38 11.05 11.31 420,597 +0.16(+1.43%)
Dec 14, 2015 11.41 11.48 10.87 11.15 554,619 -0.28(-2.45%)
Dec 11, 2015 11.26 11.65 11.25 11.43 434,229 -0.18(-1.55%)
Dec 10, 2015 11.13 11.62 11.07 11.61 368,302 +0.52(+4.69%)
Dec 09, 2015 11.68 11.72 10.98 11.09 323,197 -0.67(-5.70%)
Dec 08, 2015 10.99 11.85 10.90 11.76 469,890 +0.70(+6.33%)
Dec 07, 2015 11.29 11.29 10.80 11.06 372,757 -0.23(-2.04%)
Dec 04, 2015 10.83 11.39 10.81 11.29 373,212 -0.06(-0.53%)
Dec 03, 2015 13.15 13.18 10.54 11.35 1,664,825 -1.60(-12.36%)
Dec 02, 2015 11.86 13.00 11.81 12.95 1,818,290 +1.05(+8.82%)
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.