Dynavax Technologies (NQ: DVAX )

9.200 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.710 9.200 8.610 9.150 1,485,200 +0.52(+6.03%)
Dec 28, 2018 8.640 8.880 8.370 8.630 1,021,100 -0.04(-0.46%)
Dec 27, 2018 8.500 8.720 8.120 8.670 990,033 +0.00(+0.00%)
Dec 26, 2018 8.590 8.770 8.150 8.670 1,668,532 +0.18(+2.12%)
Dec 24, 2018 8.000 8.790 7.850 8.490 738,800 +0.35(+4.30%)
Dec 21, 2018 8.930 9.000 8.120 8.140 2,846,400 -0.71(-8.02%)
Dec 20, 2018 9.300 9.390 8.550 8.850 2,185,905 -0.55(-5.85%)
Dec 19, 2018 9.570 10.04 9.290 9.400 1,604,163 -0.12(-1.26%)
Dec 18, 2018 10.30 10.32 9.260 9.520 1,068,518 -0.63(-6.21%)
Dec 17, 2018 10.52 10.71 10.07 10.15 875,253 -0.47(-4.43%)
Dec 14, 2018 10.39 10.98 10.39 10.62 759,300 +0.13(+1.24%)
Dec 13, 2018 11.62 11.64 10.40 10.49 1,474,648 -1.15(-9.88%)
Dec 12, 2018 10.98 11.68 10.84 11.64 814,847 +0.82(+7.58%)
Dec 11, 2018 11.00 11.01 10.62 10.82 406,819 -0.05(-0.46%)
Dec 10, 2018 10.58 10.90 10.17 10.87 775,867 +0.33(+3.13%)
Dec 07, 2018 10.61 11.10 10.53 10.54 841,800 -0.16(-1.50%)
Dec 06, 2018 10.45 10.76 10.10 10.70 900,664 +0.10(+0.94%)
Dec 04, 2018 11.64 11.65 10.53 10.60 1,166,000 -1.07(-9.17%)
Dec 03, 2018 11.46 11.67 11.06 11.67 850,760 +0.37(+3.27%)
Nov 30, 2018 11.31 11.53 10.65 11.30 1,199,900 -0.20(-1.74%)
Nov 29, 2018 12.12 12.38 11.47 11.50 604,942 -0.72(-5.89%)
Nov 28, 2018 12.24 12.29 11.86 12.22 657,511 +0.12(+0.99%)
Nov 27, 2018 12.07 12.27 11.78 12.10 600,995 -0.10(-0.82%)
Nov 26, 2018 12.25 12.49 11.74 12.20 489,905 +0.13(+1.08%)
Nov 23, 2018 11.84 12.33 11.84 12.07 366,400 +0.11(+0.92%)
Nov 21, 2018 11.96 11.96 11.96 0 +0.41(+3.55%)
Nov 20, 2018 11.26 11.93 11.13 11.55 688,060 +0.02(+0.17%)
Nov 19, 2018 12.22 12.22 11.13 11.53 842,310 -0.74(-6.03%)
Nov 16, 2018 11.91 12.34 11.77 12.27 736,200 +0.24(+2.00%)
Nov 15, 2018 11.42 12.16 11.37 12.03 722,639 +0.55(+4.79%)
Nov 14, 2018 11.91 12.22 11.33 11.48 723,828 -0.31(-2.63%)
Nov 13, 2018 12.21 12.44 11.75 11.79 661,975 -0.38(-3.12%)
Nov 12, 2018 12.00 12.66 11.55 12.17 1,369,531 +0.08(+0.66%)
Nov 09, 2018 12.70 12.77 11.98 12.09 989,300 -0.70(-5.47%)
Nov 08, 2018 12.35 13.03 12.15 12.79 1,814,771 +0.72(+5.97%)
Nov 07, 2018 11.72 12.61 11.72 12.07 1,531,670 +0.42(+3.61%)
Nov 06, 2018 10.51 12.24 10.26 11.65 2,145,225 +0.53(+4.77%)
Nov 05, 2018 11.37 11.70 10.91 11.12 1,057,162 -0.28(-2.46%)
Nov 02, 2018 10.92 11.46 10.92 11.40 1,032,200 +0.57(+5.26%)
Nov 01, 2018 9.920 11.01 9.920 10.83 1,265,086 +0.94(+9.50%)
Oct 31, 2018 10.11 10.52 9.630 9.890 1,520,871 -0.21(-2.08%)
Oct 30, 2018 10.93 11.18 9.990 10.10 1,815,229 -0.93(-8.43%)
Oct 29, 2018 12.16 12.20 10.77 11.03 1,327,419 -0.95(-7.93%)
Oct 26, 2018 11.94 12.09 11.53 11.98 1,234,600 -0.12(-0.99%)
Oct 25, 2018 12.46 13.08 11.90 12.10 1,761,102 -0.34(-2.73%)
Oct 24, 2018 13.50 13.55 12.42 12.44 3,163,038 -0.84(-6.33%)
Oct 23, 2018 11.60 13.50 11.35 13.28 4,254,574 +1.19(+9.84%)
Oct 22, 2018 13.62 13.75 11.45 12.09 6,424,968 +1.20(+11.02%)
Oct 19, 2018 11.36 11.60 10.89 10.89 934,000 -0.48(-4.22%)
Oct 18, 2018 11.71 11.71 11.23 11.37 526,640 -0.39(-3.32%)
Oct 17, 2018 11.48 11.80 11.19 11.76 661,666 +0.22(+1.91%)
Oct 16, 2018 11.04 11.58 10.94 11.54 1,202,248 +0.65(+5.97%)
Oct 15, 2018 11.30 11.33 10.85 10.89 690,086 -0.40(-3.54%)
Oct 12, 2018 11.46 11.46 11.07 11.29 648,600 +0.12(+1.07%)
Oct 11, 2018 11.12 11.51 11.03 11.17 719,583 -0.08(-0.71%)
Oct 10, 2018 11.12 11.71 11.01 11.25 1,014,347 +0.06(+0.54%)
Oct 09, 2018 11.03 11.92 10.77 11.19 2,605,906 +0.14(+1.27%)
Oct 08, 2018 10.70 11.19 10.40 11.05 1,500,428 +0.44(+4.15%)
Oct 05, 2018 11.03 11.25 10.35 10.61 1,056,600 -0.39(-3.55%)
Oct 04, 2018 11.56 11.60 10.84 11.00 1,088,067 -0.58(-5.01%)
Oct 03, 2018 11.35 11.78 11.01 11.58 635,845 +0.23(+2.03%)
Oct 02, 2018 11.79 11.94 10.97 11.35 1,406,293 -0.39(-3.32%)
Oct 01, 2018 12.44 12.55 11.74 11.74 799,710 -0.66(-5.32%)
Sep 28, 2018 12.10 12.50 12.00 12.40 583,400 +0.30(+2.48%)
Sep 27, 2018 12.40 12.63 11.95 12.10 585,857 -0.30(-2.42%)
Sep 26, 2018 12.50 12.70 12.15 12.40 1,086,951 +0.00(+0.00%)
Sep 25, 2018 12.35 12.98 12.35 12.40 1,026,029 +0.00(+0.00%)
Sep 24, 2018 12.00 12.40 11.90 12.40 598,033 +0.40(+3.33%)
Sep 21, 2018 12.15 12.30 11.81 12.00 4,251,800 -0.20(-1.64%)
Sep 20, 2018 12.05 12.25 11.75 12.20 492,764 +0.25(+2.09%)
Sep 19, 2018 12.20 12.35 11.35 11.95 852,775 -0.25(-2.05%)
Sep 18, 2018 11.85 12.20 11.80 12.20 560,719 +0.35(+2.95%)
Sep 17, 2018 12.00 12.00 11.65 11.85 655,826 -0.10(-0.84%)
Sep 14, 2018 12.05 12.15 11.65 11.95 847,900 -0.10(-0.83%)
Sep 13, 2018 12.05 12.23 11.85 12.05 791,663 +0.05(+0.42%)
Sep 12, 2018 12.30 12.40 11.95 12.00 800,863 -0.35(-2.83%)
Sep 11, 2018 12.60 12.75 12.20 12.35 593,597 -0.30(-2.37%)
Sep 10, 2018 12.80 13.10 12.55 12.65 660,136 -0.10(-0.78%)
Sep 07, 2018 12.50 13.10 12.30 12.75 734,100 +0.15(+1.19%)
Sep 06, 2018 13.10 13.35 12.56 12.60 617,255 -0.50(-3.82%)
Sep 05, 2018 13.70 13.78 13.00 13.10 566,270 -0.60(-4.38%)
Sep 04, 2018 14.10 14.35 13.50 13.70 724,324 -0.15(-1.08%)
Aug 31, 2018 13.85 13.85 13.85 0 +0.30(+2.21%)
Aug 30, 2018 13.20 13.85 13.05 13.55 703,399 +0.35(+2.65%)
Aug 29, 2018 13.45 13.50 13.10 13.20 576,965 -0.25(-1.86%)
Aug 28, 2018 13.40 13.52 13.20 13.45 585,530 +0.05(+0.37%)
Aug 27, 2018 13.25 13.43 13.05 13.40 747,468 +0.20(+1.52%)
Aug 24, 2018 13.30 13.55 12.97 13.20 428,900 +0.00(+0.00%)
Aug 23, 2018 13.35 13.60 13.05 13.20 574,487 -0.25(-1.86%)
Aug 22, 2018 12.85 13.50 12.84 13.45 700,100 +0.65(+5.08%)
Aug 21, 2018 12.30 12.90 12.15 12.80 799,722 +0.60(+4.92%)
Aug 20, 2018 12.60 12.80 12.07 12.20 1,075,953 -0.40(-3.17%)
Aug 17, 2018 12.65 12.72 12.30 12.60 511,000 +0.00(+0.00%)
Aug 16, 2018 12.75 12.78 12.25 12.60 991,899 -0.15(-1.18%)
Aug 15, 2018 13.25 13.35 12.70 12.75 1,029,147 -0.55(-4.14%)
Aug 14, 2018 13.35 13.45 13.10 13.30 617,760 +0.08(+0.57%)
Aug 13, 2018 13.25 13.45 12.90 13.22 1,129,769 -0.08(-0.56%)
Aug 10, 2018 13.30 13.50 13.05 13.30 409,600 -0.10(-0.75%)
Aug 09, 2018 13.35 13.68 13.25 13.40 542,315 +0.10(+0.75%)
Aug 08, 2018 13.65 13.75 13.25 13.30 687,968 -0.40(-2.92%)
Aug 07, 2018 13.80 13.85 12.90 13.70 1,440,103 +0.80(+6.20%)
Aug 06, 2018 13.00 13.30 12.80 12.90 1,109,465 -0.05(-0.39%)
Aug 03, 2018 13.45 13.51 12.90 12.95 895,700 -0.50(-3.72%)
Aug 02, 2018 13.35 13.53 13.25 13.45 955,459 +0.00(+0.00%)
Aug 01, 2018 13.45 13.57 13.15 13.45 982,129 -0.05(-0.37%)
Jul 31, 2018 13.20 13.90 13.10 13.50 881,294 +0.40(+3.05%)
Jul 30, 2018 13.45 13.48 12.70 13.10 1,521,000 -0.45(-3.32%)
Jul 27, 2018 14.05 14.05 13.06 13.55 1,413,200 -0.45(-3.21%)
Jul 26, 2018 14.00 14.50 13.55 14.00 1,647,665 +0.00(+0.00%)
Jul 25, 2018 14.20 14.55 13.85 14.00 1,650,799 -0.30(-2.10%)
Jul 24, 2018 15.55 15.70 14.00 14.30 2,738,255 -1.20(-7.74%)
Jul 23, 2018 15.85 15.02 15.50 897,748 -0.25(-1.59%)
Jul 20, 2018 15.70 15.95 15.30 15.75 852,539 +0.10(+0.64%)
Jul 19, 2018 15.55 16.15 15.55 15.65 875,081 +0.00(+0.00%)
Jul 18, 2018 15.60 15.75 15.15 15.65 484,851 +0.10(+0.64%)
Jul 17, 2018 14.80 15.65 14.68 15.55 1,076,011 +0.90(+6.14%)
Jul 16, 2018 15.05 15.10 14.60 14.65 967,073 -0.45(-2.98%)
Jul 13, 2018 15.30 15.30 15.00 15.10 489,449 -0.15(-0.98%)
Jul 12, 2018 15.15 15.30 15.00 15.25 843,493 +0.15(+0.99%)
Jul 11, 2018 15.00 15.25 14.90 15.10 627,434 -0.10(-0.66%)
Jul 10, 2018 15.65 15.78 15.05 15.20 1,171,077 -0.45(-2.88%)
Jul 09, 2018 16.15 16.20 15.45 15.65 756,157 -0.35(-2.19%)
Jul 06, 2018 15.70 16.00 15.60 16.00 682,603 +0.38(+2.40%)
Jul 05, 2018 15.45 15.70 15.20 15.62 496,246 +0.18(+1.13%)
Jul 03, 2018 15.45 15.45 15.45 0 +0.00(+0.00%)
Jul 02, 2018 15.25 15.60 15.00 15.45 629,177 +0.20(+1.31%)
Jun 29, 2018 15.45 15.80 15.10 15.25 1,397,000 -0.05(-0.33%)
Jun 28, 2018 15.10 15.60 14.75 15.30 1,466,176 +0.15(+0.99%)
Jun 27, 2018 15.70 15.85 15.10 15.15 1,187,507 -0.60(-3.81%)
Jun 26, 2018 15.70 16.35 15.51 15.75 1,052,572 +0.15(+0.96%)
Jun 25, 2018 15.85 15.90 15.55 15.60 1,063,806 -0.35(-2.19%)
Jun 22, 2018 15.90 16.05 15.60 15.95 2,450,049 +0.05(+0.31%)
Jun 21, 2018 16.10 16.20 15.80 15.90 871,059 -0.05(-0.31%)
Jun 20, 2018 15.90 16.15 15.70 15.95 1,024,373 +0.05(+0.31%)
Jun 19, 2018 15.80 16.05 15.65 15.90 1,511,568 -0.05(-0.31%)
Jun 18, 2018 15.95 16.11 15.80 15.95 687,422 -0.20(-1.24%)
Jun 15, 2018 16.20 15.72 16.15 2,807,076 +0.25(+1.57%)
Jun 14, 2018 16.45 16.45 15.85 15.90 922,527 -0.50(-3.05%)
Jun 13, 2018 16.00 16.65 15.85 16.40 1,621,758 +0.45(+2.82%)
Jun 12, 2018 15.70 16.00 15.62 15.95 1,392,318 +0.15(+0.95%)
Jun 11, 2018 15.65 15.90 15.65 15.80 796,854 +0.10(+0.64%)
Jun 08, 2018 15.55 15.75 15.30 15.70 1,029,051 +0.05(+0.32%)
Jun 07, 2018 15.75 15.90 15.45 15.65 740,015 -0.15(-0.95%)
Jun 06, 2018 16.00 16.20 15.32 15.80 1,403,329 -0.15(-0.94%)
Jun 05, 2018 15.55 16.88 15.55 15.95 2,467,998 +0.45(+2.90%)
Jun 04, 2018 16.35 16.40 14.75 15.50 3,545,566 -0.70(-4.32%)
Jun 01, 2018 15.85 16.40 15.70 16.20 1,643,688 +0.40(+2.53%)
May 31, 2018 15.85 16.15 15.45 15.80 1,411,733 -0.15(-0.94%)
May 30, 2018 16.15 16.30 15.70 15.95 1,486,034 -0.05(-0.31%)
May 29, 2018 16.85 17.05 15.85 16.00 1,652,493 -0.75(-4.48%)
May 25, 2018 16.75 16.75 16.75 0 +0.30(+1.82%)
May 24, 2018 16.15 16.45 16.11 16.45 911,265 +0.35(+2.17%)
May 23, 2018 16.70 16.80 16.00 16.10 1,602,462 -0.50(-3.01%)
May 22, 2018 16.65 16.80 16.45 16.60 1,103,638 +0.00(+0.00%)
May 21, 2018 17.10 17.25 16.50 16.60 1,751,711 -0.50(-2.92%)
May 18, 2018 16.85 17.50 16.45 17.10 1,565,701 +0.40(+2.40%)
May 17, 2018 18.15 18.25 15.80 16.70 5,903,847 -2.65(-13.70%)
May 16, 2018 19.10 19.50 18.75 19.35 1,195,754 +0.45(+2.38%)
May 15, 2018 19.75 19.85 18.60 18.90 1,179,913 -1.05(-5.26%)
May 14, 2018 19.50 20.10 19.44 19.95 1,497,547 +0.43(+2.18%)
May 11, 2018 18.65 19.65 18.60 19.52 2,601,479 +0.77(+4.13%)
May 10, 2018 17.00 19.10 16.85 18.75 5,823,662 +2.70(+16.82%)
May 09, 2018 16.00 16.50 15.20 16.05 2,710,130 -0.55(-3.31%)
May 08, 2018 16.80 16.95 16.35 16.60 925,458 -0.30(-1.78%)
May 07, 2018 16.40 17.00 16.35 16.90 868,154 +0.50(+3.05%)
May 04, 2018 16.30 16.75 16.15 16.40 1,015,337 +0.15(+0.92%)
May 03, 2018 16.80 16.83 16.15 16.25 1,100,893 -0.50(-2.99%)
May 02, 2018 17.10 17.10 16.55 16.75 1,264,108 -0.35(-2.05%)
May 01, 2018 16.95 17.45 16.40 17.10 2,056,508 +0.15(+0.88%)
Apr 30, 2018 18.30 18.30 16.90 16.95 1,373,463 -1.35(-7.38%)
Apr 27, 2018 18.80 18.80 18.25 18.30 1,188,324 -0.55(-2.92%)
Apr 26, 2018 18.85 19.33 18.75 18.85 1,030,783 +0.20(+1.07%)
Apr 25, 2018 18.15 18.75 17.70 18.65 920,354 +0.55(+3.04%)
Apr 24, 2018 18.45 18.45 17.85 18.10 811,956 -0.35(-1.90%)
Apr 23, 2018 18.45 18.60 17.55 18.45 1,412,727 +0.38(+2.07%)
Apr 20, 2018 18.60 18.73 17.80 18.08 1,292,675 -0.62(-3.34%)
Apr 19, 2018 19.50 19.70 18.35 18.70 1,912,474 -1.00(-5.08%)
Apr 18, 2018 20.10 20.55 19.60 19.70 1,557,601 -0.40(-1.99%)
Apr 17, 2018 19.10 20.25 18.50 20.10 2,820,558 +1.25(+6.63%)
Apr 16, 2018 22.45 22.80 18.35 18.85 5,471,441 -0.90(-4.56%)
Apr 13, 2018 20.75 20.95 19.58 19.75 1,233,459 -1.00(-4.82%)
Apr 12, 2018 20.15 21.11 19.95 20.75 2,043,851 +0.65(+3.23%)
Apr 11, 2018 19.40 20.20 19.29 20.10 1,257,353 +0.55(+2.81%)
Apr 10, 2018 18.80 19.60 18.45 19.55 1,502,384 +0.95(+5.11%)
Apr 09, 2018 18.85 19.10 18.40 18.60 1,112,295 +0.05(+0.27%)
Apr 06, 2018 19.30 19.30 18.35 18.55 1,251,942 -0.85(-4.38%)
Apr 05, 2018 19.60 19.60 18.80 19.40 1,014,574 -0.15(-0.77%)
Apr 04, 2018 18.05 19.65 17.75 19.55 1,518,546 +1.25(+6.83%)
Apr 03, 2018 19.05 19.05 18.00 18.30 1,308,998 -0.50(-2.66%)
Apr 02, 2018 19.70 20.60 18.69 18.80 2,156,742 -1.05(-5.29%)
Mar 29, 2018 19.85 19.85 19.85 0 +0.20(+1.02%)
Mar 28, 2018 19.85 20.40 19.05 19.65 1,878,182 -0.25(-1.26%)
Mar 27, 2018 19.20 20.30 18.90 19.90 3,167,403 +0.70(+3.65%)
Mar 26, 2018 18.65 19.20 18.25 19.20 2,110,480 +0.70(+3.78%)
Mar 23, 2018 18.50 19.15 18.48 18.50 1,799,301 +0.00(+0.00%)
Mar 22, 2018 18.20 19.05 18.04 18.50 2,604,666 +0.10(+0.54%)
Mar 21, 2018 17.45 18.50 17.00 18.40 1,682,091 +0.95(+5.44%)
Mar 20, 2018 16.75 17.70 16.60 17.45 1,492,251 +0.75(+4.49%)
Mar 19, 2018 16.20 16.75 16.12 16.70 1,183,025 +0.30(+1.83%)
Mar 16, 2018 16.35 16.67 16.15 16.40 2,160,312 -0.05(-0.30%)
Mar 15, 2018 16.30 16.80 16.25 16.45 1,331,587 +0.25(+1.54%)
Mar 14, 2018 16.35 16.59 16.15 16.20 1,038,656 -0.10(-0.61%)
Mar 13, 2018 16.80 16.83 16.05 16.30 1,562,036 -0.55(-3.26%)
Mar 12, 2018 17.55 17.60 16.29 16.85 2,326,630 -0.70(-3.99%)
Mar 09, 2018 18.05 18.10 17.20 17.55 1,060,901 -0.45(-2.50%)
Mar 08, 2018 17.35 18.20 16.25 18.00 2,970,094 +0.40(+2.27%)
Mar 07, 2018 17.60 16.95 17.60 874,720 +0.30(+1.73%)
Mar 06, 2018 16.95 17.40 16.55 17.30 844,807 +0.25(+1.47%)
Mar 05, 2018 16.60 17.10 16.45 17.05 804,650 +0.50(+3.02%)
Mar 02, 2018 15.95 16.67 15.80 16.55 1,190,125 +0.50(+3.12%)
Mar 01, 2018 16.10 16.35 15.60 16.05 1,915,649 -0.10(-0.62%)
Feb 28, 2018 17.35 17.65 16.05 16.15 1,317,144 -1.25(-7.18%)
Feb 27, 2018 17.65 17.85 17.40 17.40 748,048 -0.35(-1.97%)
Feb 26, 2018 17.75 17.95 17.35 17.75 1,247,181 +0.00(+0.00%)
Feb 23, 2018 17.40 18.10 17.20 17.75 1,358,076 +0.40(+2.31%)
Feb 22, 2018 17.23 17.35 1,411,551 -0.05(-0.29%)
Feb 21, 2018 17.70 18.05 17.17 17.40 1,582,508 +0.15(+0.87%)
Feb 20, 2018 17.50 18.35 16.90 17.25 1,905,825 +0.02(+0.15%)
Feb 16, 2018 17.23 17.23 17.23 0 +0.18(+1.03%)
Feb 15, 2018 16.85 17.20 16.65 17.05 658,446 +0.25(+1.49%)
Feb 14, 2018 16.40 17.30 15.90 16.80 1,339,141 -0.40(-2.33%)
Feb 13, 2018 16.90 17.25 16.60 17.20 429,206 +0.25(+1.47%)
Feb 12, 2018 16.70 17.08 16.05 16.95 925,131 +0.30(+1.80%)
Feb 09, 2018 17.15 17.40 15.55 16.65 1,762,069 -0.35(-2.06%)
Feb 08, 2018 17.85 18.00 17.00 17.00 1,249,171 -0.75(-4.23%)
Feb 07, 2018 18.10 18.10 17.40 17.75 1,189,347 -0.30(-1.66%)
Feb 06, 2018 17.00 18.15 16.85 18.05 1,693,698 +0.50(+2.85%)
Feb 05, 2018 17.45 18.15 17.00 17.55 2,004,411 +0.10(+0.57%)
Feb 02, 2018 16.30 17.75 16.05 17.45 1,806,938 +1.00(+6.08%)
Feb 01, 2018 16.10 16.80 16.00 16.45 785,966 +0.35(+2.17%)
Jan 31, 2018 16.50 16.70 16.05 16.10 838,014 -0.30(-1.83%)
Jan 30, 2018 16.70 17.00 16.35 16.40 921,263 -0.40(-2.38%)
Jan 29, 2018 17.15 17.50 16.60 16.80 1,002,602 -0.50(-2.89%)
Jan 26, 2018 18.15 18.27 17.20 17.30 847,337 -0.80(-4.42%)
Jan 25, 2018 17.45 18.35 17.30 18.10 1,218,976 +0.75(+4.32%)
Jan 24, 2018 17.25 17.65 16.80 17.35 1,324,761 -0.30(-1.70%)
Jan 23, 2018 17.05 17.85 17.00 17.65 1,817,111 +0.65(+3.82%)
Jan 22, 2018 16.50 17.19 16.05 17.00 2,799,078 +1.35(+8.63%)
Jan 19, 2018 15.40 16.05 15.30 15.65 1,019,054 +0.22(+1.46%)
Jan 18, 2018 15.60 15.73 15.15 15.43 1,044,909 -0.25(-1.59%)
Jan 17, 2018 15.05 15.93 15.00 15.68 2,879,691 +1.03(+7.00%)
Jan 16, 2018 15.70 15.78 14.65 14.65 2,686,566 -1.10(-6.98%)
Jan 12, 2018 15.75 15.75 15.75 0 -0.30(-1.87%)
Jan 11, 2018 16.85 17.00 15.85 16.05 2,920,009 -0.80(-4.75%)
Jan 10, 2018 16.85 2,503,743 -0.70(-3.99%)
Jan 09, 2018 17.90 18.25 17.25 17.55 1,278,633 -0.25(-1.40%)
Jan 08, 2018 18.80 18.85 17.75 17.80 1,392,824 -0.70(-3.78%)
Jan 05, 2018 18.00 18.55 18.00 18.50 836,868 +0.50(+2.78%)
Jan 04, 2018 18.60 18.84 17.89 18.00 1,063,034 -0.65(-3.49%)
Jan 03, 2018 18.80 19.11 18.50 18.65 747,219 -0.15(-0.80%)
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.