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

Novan Inc (NQ: NOVN )

0.0941 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 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 30, 2018 2.830 2.944 2.800 2.900 34,023 +0.09(+3.20%)
Apr 27, 2018 2.940 2.940 2.715 2.810 34,919 -0.09(-3.10%)
Apr 26, 2018 3.040 3.055 2.840 2.900 51,098 -0.14(-4.61%)
Apr 25, 2018 3.090 3.090 3.020 3.040 8,969 -0.02(-0.65%)
Apr 24, 2018 3.140 3.140 3.020 3.060 5,598 -0.11(-3.47%)
Apr 23, 2018 3.130 3.190 3.130 3.170 5,103 +0.04(+1.28%)
Apr 20, 2018 3.180 3.350 3.080 3.130 28,034 +0.00(+0.00%)
Apr 19, 2018 3.200 3.217 3.120 3.130 5,650 -0.04(-1.26%)
Apr 18, 2018 3.170 3.230 3.170 3.170 8,934 +0.00(+0.00%)
Apr 17, 2018 3.130 3.220 3.110 3.170 13,528 +0.06(+1.93%)
Apr 16, 2018 3.020 3.140 3.020 3.110 9,203 -0.03(-0.96%)
Apr 13, 2018 3.147 3.180 3.120 3.140 9,583 +0.01(+0.32%)
Apr 12, 2018 3.130 3.145 3.050 3.130 22,676 +0.02(+0.64%)
Apr 11, 2018 3.030 3.150 3.030 3.110 6,136 +0.04(+1.30%)
Apr 10, 2018 2.956 3.234 2.911 3.070 50,495 +0.13(+4.42%)
Apr 09, 2018 3.030 3.180 2.940 2.940 39,886 -0.05(-1.67%)
Apr 06, 2018 2.990 24,717 +0.18(+6.41%)
Apr 05, 2018 2.800 2.820 2.725 2.810 8,237 -0.03(-1.06%)
Apr 04, 2018 2.750 2.880 2.700 2.840 36,037 +0.12(+4.41%)
Apr 03, 2018 2.690 2.870 2.680 2.720 52,527 +0.03(+1.12%)
Apr 02, 2018 2.930 2.930 2.650 2.690 73,722 -0.24(-8.19%)
Mar 29, 2018 2.930 2.930 2.930 0 -0.06(-2.01%)
Mar 28, 2018 2.940 3.050 2.850 2.990 58,028 +0.05(+1.70%)
Mar 27, 2018 3.100 3.100 2.860 2.940 69,213 -0.15(-4.85%)
Mar 26, 2018 3.340 3.340 3.051 3.090 44,371 -0.27(-8.04%)
Mar 23, 2018 3.360 3.410 3.250 3.360 53,904 -0.01(-0.30%)
Mar 22, 2018 3.340 3.469 3.230 3.370 249,933 -0.01(-0.30%)
Mar 21, 2018 3.290 3.430 3.290 3.380 25,336 +0.10(+3.05%)
Mar 20, 2018 3.310 3.370 3.240 3.280 27,383 -0.03(-0.91%)
Mar 19, 2018 3.350 3.410 3.251 3.310 13,647 -0.04(-1.19%)
Mar 16, 2018 3.240 3.450 3.220 3.350 49,930 +0.12(+3.72%)
Mar 15, 2018 3.350 3.390 3.140 3.230 13,235 -0.10(-3.00%)
Mar 14, 2018 3.330 3.440 3.280 3.330 13,593 +0.00(+0.00%)
Mar 13, 2018 3.450 3.460 3.294 3.330 16,496 -0.14(-4.03%)
Mar 12, 2018 3.430 3.490 3.430 3.470 75,308 +0.06(+1.76%)
Mar 09, 2018 3.420 3.455 3.410 3.410 17,920 +0.00(+0.00%)
Mar 08, 2018 3.410 3.430 3.391 3.410 24,407 +0.02(+0.59%)
Mar 07, 2018 3.350 3.470 3.345 3.390 41,665 +0.04(+1.19%)
Mar 06, 2018 3.360 3.370 3.315 3.350 29,579 +0.02(+0.60%)
Mar 05, 2018 3.290 3.380 3.230 3.330 21,285 +0.05(+1.52%)
Mar 02, 2018 3.170 3.300 3.170 3.280 9,457 +0.11(+3.47%)
Mar 01, 2018 3.210 3.210 3.130 3.170 7,725 +0.02(+0.63%)
Feb 28, 2018 3.251 3.251 3.150 3.150 14,478 -0.11(-3.37%)
Feb 27, 2018 3.263 3.300 3.228 3.260 12,005 -0.02(-0.53%)
Feb 26, 2018 3.320 3.327 3.240 3.277 14,684 -0.04(-1.28%)
Feb 23, 2018 3.400 3.400 3.230 3.320 59,959 -0.03(-0.90%)
Feb 22, 2018 3.350 3.350 3.251 3.350 23,157 +0.05(+1.51%)
Feb 21, 2018 3.382 3.382 3.382 3.300 36,440 -0.08(-2.36%)
Feb 20, 2018 3.460 3.460 3.310 3.380 30,883 -0.06(-1.74%)
Feb 16, 2018 3.440 3.440 3.440 0 +0.01(+0.29%)
Feb 15, 2018 3.470 3.480 3.310 3.430 67,377 +0.00(+0.00%)
Feb 14, 2018 3.260 3.467 3.250 3.430 94,424 +0.19(+5.86%)
Feb 13, 2018 3.050 3.300 3.030 3.240 102,493 +0.21(+6.93%)
Feb 12, 2018 2.990 3.200 2.978 3.030 67,956 +0.04(+1.34%)
Feb 09, 2018 3.020 3.020 2.900 2.990 35,981 +0.07(+2.40%)
Feb 08, 2018 3.000 3.030 2.900 2.920 52,960 +0.00(+0.00%)
Feb 07, 2018 3.000 3.000 2.860 2.920 60,475 +0.01(+0.34%)
Feb 06, 2018 3.060 3.070 2.823 2.910 136,007 -0.22(-7.03%)
Feb 05, 2018 3.150 3.160 3.140 3.130 38,346 +0.00(+0.00%)
Feb 02, 2018 3.250 3.281 3.150 3.130 93,088 -0.13(-3.99%)
Feb 01, 2018 3.370 3.370 3.160 3.260 74,571 -0.07(-2.10%)
Jan 31, 2018 3.580 3.580 3.310 3.330 98,596 -0.16(-4.58%)
Jan 30, 2018 3.530 3.540 3.440 3.490 51,465 -0.08(-2.24%)
Jan 29, 2018 3.570 3.619 3.550 3.570 35,479 +0.03(+0.85%)
Jan 26, 2018 3.570 3.570 3.500 3.540 241,180 +0.02(+0.57%)
Jan 25, 2018 3.550 3.605 3.470 3.520 116,792 -0.01(-0.28%)
Jan 24, 2018 3.550 3.600 3.481 3.530 110,152 +0.01(+0.28%)
Jan 23, 2018 3.450 3.600 3.450 3.520 205,572 +0.06(+1.59%)
Jan 22, 2018 3.380 3.580 3.380 3.465 244,167 +0.08(+2.51%)
Jan 19, 2018 3.370 3.420 3.330 3.380 63,829 +0.00(+0.00%)
Jan 18, 2018 3.350 3.390 3.300 3.380 50,918 +0.01(+0.30%)
Jan 17, 2018 3.370 3.430 3.300 3.370 60,378 +0.00(+0.00%)
Jan 16, 2018 3.430 3.444 3.370 3.370 69,652 -0.03(-0.88%)
Jan 12, 2018 3.400 3.400 3.400 0 -0.06(-1.73%)
Jan 11, 2018 3.440 3.550 3.340 3.460 264,953 +0.00(+0.00%)
Jan 10, 2018 3.480 3.480 3.350 3.460 115,260 -0.02(-0.57%)
Jan 09, 2018 3.600 3.600 3.410 3.480 106,696 +0.05(+1.46%)
Jan 08, 2018 3.480 3.600 3.420 3.430 179,973 +0.07(+2.08%)
Jan 05, 2018 3.600 3.670 3.220 3.360 1,243,100 -0.88(-20.75%)
Jan 04, 2018 4.350 4.350 4.192 4.240 19,979 -0.06(-1.40%)
Jan 03, 2018 4.340 4.520 4.300 4.300 61,384 -0.04(-0.92%)
Jan 02, 2018 4.117 4.445 4.117 4.340 42,020 +0.12(+2.84%)
Dec 29, 2017 4.220 4.220 4.220 0 -0.18(-4.09%)
Dec 28, 2017 4.411 4.600 4.230 4.400 89,217 +0.01(+0.23%)
Dec 27, 2017 4.230 4.409 4.191 4.390 55,802 +0.15(+3.54%)
Dec 26, 2017 4.260 4.387 4.190 4.240 52,661 -0.14(-3.20%)
Dec 22, 2017 4.270 4.529 4.270 4.380 93,681 +0.06(+1.39%)
Dec 21, 2017 4.380 4.390 4.300 4.320 35,692 -0.04(-0.92%)
Dec 20, 2017 4.392 4.400 4.315 4.360 23,872 -0.02(-0.46%)
Dec 19, 2017 4.400 4.500 4.330 4.380 33,198 +0.00(+0.00%)
Dec 18, 2017 4.500 4.520 4.174 4.380 71,653 -0.10(-2.23%)
Dec 15, 2017 4.490 4.610 4.150 4.480 80,162 -0.02(-0.44%)
Dec 14, 2017 4.480 4.770 4.330 4.500 64,757 +0.14(+3.21%)
Dec 13, 2017 4.409 4.450 4.310 4.360 46,326 -0.05(-1.13%)
Dec 12, 2017 4.240 4.480 4.196 4.410 59,602 +0.11(+2.56%)
Dec 11, 2017 4.860 4.970 4.240 4.300 141,732 -0.54(-11.16%)
Dec 08, 2017 4.840 4.960 4.689 4.840 53,338 -0.03(-0.62%)
Dec 07, 2017 4.835 4.910 4.800 4.870 18,375 +0.06(+1.25%)
Dec 06, 2017 4.850 4.910 4.610 4.810 55,935 -0.08(-1.64%)
Dec 05, 2017 4.990 4.990 4.850 4.890 14,247 +0.07(+1.45%)
Dec 04, 2017 4.880 4.990 4.790 4.820 30,900 -0.04(-0.82%)
Dec 01, 2017 5.000 5.000 4.860 4.860 39,257 -0.15(-2.99%)
Nov 30, 2017 5.100 5.151 4.990 5.010 22,510 +0.00(+0.00%)
Nov 29, 2017 4.700 5.180 4.662 5.010 87,604 +0.30(+6.37%)
Nov 28, 2017 4.820 4.921 4.600 4.710 113,650 -0.16(-3.29%)
Nov 27, 2017 5.350 5.350 4.450 4.870 147,273 -0.51(-9.48%)
Nov 24, 2017 5.320 5.442 5.200 5.380 29,570 +0.06(+1.13%)
Nov 22, 2017 5.530 5.700 5.320 5.320 45,129 -0.04(-0.75%)
Nov 21, 2017 5.620 5.620 5.360 5.360 77,429 -0.14(-2.55%)
Nov 20, 2017 5.492 5.850 5.492 5.500 46,581 -0.07(-1.26%)
Nov 17, 2017 5.550 5.660 5.480 5.570 40,082 -0.12(-2.11%)
Nov 16, 2017 5.640 5.900 5.590 5.690 35,160 +0.11(+1.97%)
Nov 15, 2017 5.404 5.600 5.211 5.580 12,545 +0.18(+3.33%)
Nov 14, 2017 5.350 5.469 5.340 5.400 36,539 -0.17(-3.05%)
Nov 13, 2017 5.700 5.730 5.420 5.570 25,504 -0.14(-2.45%)
Nov 10, 2017 5.850 5.850 5.591 5.710 23,531 -0.18(-3.06%)
Nov 09, 2017 5.777 6.160 5.759 5.890 38,850 +0.06(+1.03%)
Nov 08, 2017 5.830 6.000 5.760 5.830 23,113 -0.18(-3.00%)
Nov 07, 2017 5.550 6.230 5.330 6.010 67,957 +0.31(+5.44%)
Nov 06, 2017 6.330 6.690 5.700 5.700 114,053 -0.63(-9.95%)
Nov 03, 2017 6.180 6.350 6.160 6.330 24,723 +0.13(+2.10%)
Nov 02, 2017 6.250 6.350 6.039 6.200 36,490 -0.15(-2.36%)
Nov 01, 2017 6.190 6.420 6.090 6.350 25,843 +0.20(+3.25%)
Oct 31, 2017 5.950 6.350 5.800 6.150 50,610 +0.26(+4.41%)
Oct 30, 2017 5.990 6.160 5.800 5.890 49,444 -0.21(-3.44%)
Oct 27, 2017 6.150 6.150 5.860 6.100 47,550 -0.12(-1.93%)
Oct 26, 2017 6.250 6.500 5.980 6.220 65,585 +0.03(+0.48%)
Oct 25, 2017 5.770 6.220 5.731 6.190 79,180 +0.40(+6.91%)
Oct 24, 2017 5.380 5.950 5.380 5.790 112,804 +0.43(+8.02%)
Oct 23, 2017 5.490 5.490 5.300 5.360 13,085 -0.05(-0.92%)
Oct 20, 2017 5.260 5.600 5.136 5.410 23,644 +0.09(+1.69%)
Oct 19, 2017 5.070 5.320 4.960 5.320 32,127 +0.21(+4.11%)
Oct 18, 2017 5.200 5.550 5.020 5.110 60,739 +0.09(+1.79%)
Oct 17, 2017 5.140 5.210 5.020 5.020 35,196 +0.02(+0.40%)
Oct 16, 2017 5.410 5.428 4.752 5.000 65,026 -0.29(-5.48%)
Oct 13, 2017 4.940 5.400 4.940 5.290 116,724 +0.26(+5.17%)
Oct 12, 2017 5.110 5.120 5.010 5.030 36,433 -0.13(-2.52%)
Oct 11, 2017 5.030 5.180 5.030 5.160 29,851 +0.02(+0.39%)
Oct 10, 2017 5.200 5.200 4.975 5.140 35,229 +0.05(+0.98%)
Oct 09, 2017 5.310 5.430 4.690 5.090 136,083 -0.28(-5.21%)
Oct 06, 2017 5.290 5.480 5.280 5.370 36,391 -0.02(-0.37%)
Oct 05, 2017 5.540 5.540 5.380 5.390 28,905 -0.07(-1.28%)
Oct 04, 2017 5.400 5.740 5.300 5.460 33,428 -0.04(-0.73%)
Oct 03, 2017 5.740 5.765 5.480 5.500 37,365 -0.30(-5.17%)
Oct 02, 2017 5.630 5.970 5.610 5.800 45,890 +0.19(+3.39%)
Sep 29, 2017 5.600 5.770 5.550 5.610 23,866 +0.10(+1.81%)
Sep 28, 2017 5.260 5.580 5.230 5.510 38,938 +0.33(+6.37%)
Sep 27, 2017 4.960 5.380 4.865 5.180 49,993 +0.20(+4.02%)
Sep 26, 2017 5.200 5.200 4.920 4.980 36,123 -0.23(-4.41%)
Sep 25, 2017 5.350 5.499 5.190 5.210 93,282 -0.19(-3.52%)
Sep 22, 2017 5.473 5.600 5.320 5.400 52,376 -0.09(-1.64%)
Sep 21, 2017 5.707 5.879 5.450 5.490 31,511 -0.19(-3.35%)
Sep 20, 2017 5.630 5.890 5.511 5.680 66,306 +0.07(+1.25%)
Sep 19, 2017 6.190 6.409 5.610 5.610 89,968 -0.50(-8.18%)
Sep 18, 2017 6.290 6.420 5.600 6.110 67,671 -0.19(-3.02%)
Sep 15, 2017 6.970 7.329 6.300 6.300 194,185 -0.67(-9.61%)
Sep 14, 2017 6.580 6.970 6.320 6.970 83,036 +0.38(+5.77%)
Sep 13, 2017 6.440 6.750 6.230 6.590 129,831 +0.14(+2.17%)
Sep 12, 2017 6.110 6.450 5.840 6.450 104,608 +0.29(+4.71%)
Sep 11, 2017 6.150 6.390 5.621 6.160 150,445 +0.04(+0.65%)
Sep 08, 2017 5.590 6.120 5.580 6.120 90,447 +0.58(+10.47%)
Sep 07, 2017 5.380 5.960 4.200 5.540 165,379 +0.20(+3.75%)
Sep 06, 2017 5.100 5.380 4.910 5.340 50,572 +0.25(+4.91%)
Sep 05, 2017 4.770 5.090 4.555 5.090 55,136 +0.21(+4.30%)
Sep 01, 2017 5.110 5.154 4.850 4.880 33,431 -0.17(-3.37%)
Aug 31, 2017 5.080 5.301 5.000 5.050 82,402 +0.08(+1.61%)
Aug 30, 2017 4.900 4.990 4.594 4.970 53,080 +0.45(+9.96%)
Aug 29, 2017 4.776 4.776 4.450 4.520 46,290 -0.09(-1.95%)
Aug 28, 2017 4.410 4.750 4.330 4.610 54,991 +0.34(+7.96%)
Aug 25, 2017 4.140 4.584 4.130 4.270 45,617 +0.10(+2.40%)
Aug 24, 2017 4.000 4.299 3.960 4.170 56,321 +0.17(+4.25%)
Aug 23, 2017 3.950 4.010 3.860 4.000 48,076 +0.02(+0.50%)
Aug 22, 2017 3.930 4.000 3.850 3.980 21,505 +0.09(+2.31%)
Aug 21, 2017 3.900 4.017 3.800 3.890 128,955 -0.10(-2.51%)
Aug 18, 2017 4.070 4.070 3.875 3.990 55,611 -0.08(-1.97%)
Aug 17, 2017 4.050 4.150 3.900 4.070 124,983 +0.03(+0.74%)
Aug 16, 2017 4.170 4.170 3.950 4.040 82,074 +0.06(+1.51%)
Aug 15, 2017 4.120 4.120 3.960 3.980 84,204 -0.16(-3.86%)
Aug 14, 2017 4.300 4.390 4.110 4.140 60,375 -0.16(-3.72%)
Aug 11, 2017 4.300 4.300 4.100 4.300 93,079 -0.03(-0.69%)
Aug 10, 2017 4.420 4.420 4.200 4.330 68,122 -0.13(-2.91%)
Aug 09, 2017 4.650 4.650 4.310 4.460 109,932 -0.23(-4.90%)
Aug 08, 2017 4.780 4.972 4.650 4.690 67,751 -0.08(-1.68%)
Aug 07, 2017 5.210 5.210 4.700 4.770 189,277 -0.28(-5.54%)
Aug 04, 2017 4.580 5.488 4.350 5.050 248,593 +0.53(+11.73%)
Aug 03, 2017 4.510 4.643 4.350 4.520 110,932 -0.02(-0.44%)
Aug 02, 2017 5.420 5.420 4.506 4.540 470,466 -0.94(-17.15%)
Aug 01, 2017 5.980 5.980 5.370 5.480 474,148 -0.50(-8.36%)
Jul 31, 2017 5.690 6.700 5.562 5.980 2,713,513 +0.67(+12.62%)
Jul 28, 2017 4.276 5.570 4.260 5.310 754,237 +1.05(+24.65%)
Jul 27, 2017 4.160 4.250 4.160 4.260 38,280 +0.09(+2.16%)
Jul 26, 2017 4.070 4.200 4.060 4.170 33,513 +0.13(+3.22%)
Jul 25, 2017 4.040 4.060 4.000 4.040 15,112 +0.01(+0.25%)
Jul 24, 2017 4.080 4.080 3.960 4.030 39,691 -0.02(-0.49%)
Jul 21, 2017 4.010 4.060 3.990 4.050 39,026 +0.06(+1.50%)
Jul 20, 2017 4.040 4.040 3.980 3.990 16,304 +0.01(+0.25%)
Jul 19, 2017 3.990 4.020 3.961 3.980 16,317 +0.02(+0.51%)
Jul 18, 2017 4.040 4.050 3.910 3.960 24,182 -0.02(-0.50%)
Jul 17, 2017 4.000 4.060 3.940 3.980 55,214 -0.06(-1.61%)
Jul 14, 2017 4.180 4.200 4.009 4.045 34,727 +0.05(+1.38%)
Jul 13, 2017 3.900 4.000 3.890 3.990 21,530 +0.07(+1.79%)
Jul 12, 2017 3.970 4.020 3.820 3.920 48,063 -0.07(-1.75%)
Jul 11, 2017 3.800 4.050 3.800 3.990 59,913 +0.14(+3.64%)
Jul 10, 2017 3.970 3.970 3.850 3.850 58,761 -0.10(-2.53%)
Jul 07, 2017 3.880 4.300 3.880 3.950 174,132 +0.13(+3.40%)
Jul 06, 2017 4.030 4.050 3.820 3.820 62,329 -0.20(-4.98%)
Jul 05, 2017 4.150 4.150 3.950 4.020 68,032 -0.13(-3.13%)
Jul 03, 2017 4.080 4.200 4.020 4.150 52,758 +0.12(+2.98%)
Jun 30, 2017 4.030 4.100 3.981 4.030 40,776 -0.01(-0.25%)
Jun 29, 2017 4.080 4.110 4.010 4.040 96,211 -0.04(-0.98%)
Jun 28, 2017 4.000 4.110 3.900 4.080 102,452 +0.13(+3.29%)
Jun 27, 2017 4.000 4.006 3.950 3.950 34,519 -0.07(-1.74%)
Jun 26, 2017 4.090 4.340 3.910 4.020 90,615 -0.05(-1.23%)
Jun 23, 2017 4.210 4.230 4.000 4.070 443,797 -0.15(-3.55%)
Jun 22, 2017 4.060 4.240 4.060 4.220 89,668 +0.21(+5.24%)
Jun 21, 2017 4.000 4.125 3.894 4.010 77,344 +0.03(+0.75%)
Jun 20, 2017 3.980 4.030 3.670 3.980 197,734 -0.02(-0.50%)
Jun 19, 2017 3.960 4.260 3.960 4.000 72,009 +0.06(+1.52%)
Jun 16, 2017 4.310 4.310 3.940 3.940 185,137 -0.37(-8.58%)
Jun 15, 2017 4.420 4.420 4.270 4.310 29,230 -0.05(-1.15%)
Jun 14, 2017 4.540 4.540 4.320 4.360 29,384 -0.15(-3.33%)
Jun 13, 2017 4.325 4.590 4.220 4.510 73,779 +0.28(+6.62%)
Jun 12, 2017 4.350 4.410 4.210 4.230 64,483 -0.12(-2.76%)
Jun 09, 2017 4.610 4.610 4.280 4.350 86,204 -0.17(-3.76%)
Jun 08, 2017 4.350 4.640 4.350 4.520 67,764 +0.15(+3.43%)
Jun 07, 2017 4.430 4.450 4.270 4.370 66,362 -0.08(-1.80%)
Jun 06, 2017 4.630 4.658 4.365 4.450 90,437 -0.19(-4.09%)
Jun 05, 2017 4.880 4.910 4.560 4.640 87,282 -0.22(-4.53%)
Jun 02, 2017 4.990 4.990 4.840 4.860 38,915 -0.13(-2.61%)
Jun 01, 2017 4.970 5.030 4.910 4.990 78,364 +0.04(+0.81%)
May 31, 2017 4.890 5.010 4.712 4.950 131,832 +0.05(+1.02%)
May 30, 2017 4.940 4.980 4.790 4.900 37,932 -0.02(-0.41%)
May 26, 2017 4.790 5.000 4.750 4.920 42,845 +0.09(+1.86%)
May 25, 2017 4.940 5.130 4.700 4.830 85,046 -0.11(-2.23%)
May 24, 2017 4.995 5.030 4.860 4.940 48,284 -0.09(-1.79%)
May 23, 2017 5.020 5.130 4.870 5.030 37,155 -0.01(-0.20%)
May 22, 2017 5.103 5.120 4.950 5.040 51,160 +0.01(+0.20%)
May 19, 2017 4.980 5.229 4.980 5.030 80,409 +0.05(+1.00%)
May 18, 2017 4.830 5.100 4.785 4.980 70,943 +0.13(+2.68%)
May 17, 2017 4.980 4.980 4.750 4.850 90,579 -0.19(-3.77%)
May 16, 2017 4.930 5.100 4.900 5.040 45,346 +0.10(+2.02%)
May 15, 2017 4.900 5.080 4.900 4.940 50,803 +0.06(+1.23%)
May 12, 2017 5.060 5.080 4.700 4.880 175,930 -0.24(-4.69%)
May 11, 2017 5.090 5.190 5.010 5.120 49,465 +0.00(+0.00%)
May 10, 2017 5.010 5.130 4.984 5.120 49,737 +0.06(+1.19%)
May 09, 2017 5.110 5.193 5.030 5.060 86,125 -0.11(-2.13%)
May 08, 2017 4.950 5.290 4.840 5.170 351,727 +0.19(+3.82%)
May 05, 2017 5.000 5.180 4.860 4.980 119,346 -0.02(-0.40%)
May 04, 2017 5.050 5.161 4.910 5.000 60,397 -0.06(-1.19%)
May 03, 2017 5.070 5.140 4.970 5.060 135,972 -0.03(-0.59%)
May 02, 2017 5.310 5.384 5.050 5.090 151,048 -0.25(-4.68%)
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.