Sangamo Therapeutics (NQ: SGMO )

1.700 -0.290 (-14.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.740 5.898 5.300 5.640 2,317,979 +0.00(+0.00%)
Sep 29, 2015 6.150 6.570 5.540 5.640 1,963,666 -0.53(-8.59%)
Sep 28, 2015 6.370 6.520 5.910 6.170 2,115,518 -0.21(-3.29%)
Sep 25, 2015 6.860 6.988 6.040 6.380 1,527,462 -0.41(-6.04%)
Sep 24, 2015 6.880 6.990 6.510 6.790 900,920 -0.13(-1.88%)
Sep 23, 2015 6.950 7.150 6.720 6.920 599,335 -0.05(-0.72%)
Sep 22, 2015 6.920 7.015 6.640 6.970 1,106,886 -0.09(-1.27%)
Sep 21, 2015 7.480 7.770 6.930 7.060 1,326,148 -0.29(-3.95%)
Sep 18, 2015 7.540 7.740 7.270 7.350 2,564,250 -0.33(-4.30%)
Sep 17, 2015 7.600 7.710 7.270 7.680 983,510 +0.10(+1.32%)
Sep 16, 2015 7.790 7.930 7.300 7.580 941,168 -0.24(-3.07%)
Sep 15, 2015 7.670 7.910 7.530 7.820 620,428 +0.20(+2.62%)
Sep 14, 2015 7.960 7.980 7.380 7.620 839,072 -0.34(-4.27%)
Sep 11, 2015 7.820 8.029 7.371 7.960 2,018,196 +0.00(+0.00%)
Sep 10, 2015 6.620 9.110 6.610 7.960 9,091,798 +1.42(+21.71%)
Sep 09, 2015 6.920 7.000 6.510 6.540 1,397,057 -0.32(-4.66%)
Sep 08, 2015 6.700 6.860 6.520 6.860 1,031,059 +0.29(+4.41%)
Sep 04, 2015 6.520 6.570 6.570 6.570 2,007,700 -0.06(-0.90%)
Sep 03, 2015 7.150 7.160 6.610 6.630 1,911,190 -0.52(-7.27%)
Sep 02, 2015 7.620 7.710 6.850 7.150 2,394,317 -0.50(-6.54%)
Sep 01, 2015 7.450 7.760 7.340 7.650 2,784,369 +0.09(+1.19%)
Aug 31, 2015 7.620 7.880 7.550 7.560 1,515,328 -0.29(-3.69%)
Aug 28, 2015 7.650 7.890 7.650 7.850 927,476 +0.10(+1.29%)
Aug 27, 2015 7.400 7.820 7.300 7.750 1,541,209 +0.45(+6.16%)
Aug 26, 2015 7.450 7.450 6.650 7.300 1,538,486 +0.12(+1.67%)
Aug 25, 2015 7.650 7.680 7.145 7.180 1,198,949 +0.03(+0.42%)
Aug 24, 2015 7.100 7.790 7.000 7.150 984,149 -0.57(-7.38%)
Aug 21, 2015 7.310 7.920 7.210 7.720 860,214 +0.23(+3.07%)
Aug 20, 2015 7.890 8.050 7.470 7.490 783,211 -0.56(-6.96%)
Aug 19, 2015 8.230 8.290 7.785 8.050 623,545 -0.28(-3.36%)
Aug 18, 2015 8.460 8.510 8.250 8.330 674,407 -0.13(-1.54%)
Aug 17, 2015 8.130 8.470 8.040 8.460 678,351 +0.26(+3.17%)
Aug 14, 2015 8.230 8.450 7.920 8.200 913,570 -0.07(-0.85%)
Aug 13, 2015 7.760 8.420 7.730 8.270 1,205,019 +0.55(+7.12%)
Aug 12, 2015 7.640 7.840 7.380 7.720 741,900 -0.06(-0.77%)
Aug 11, 2015 7.890 8.070 7.620 7.780 602,929 -0.06(-0.77%)
Aug 10, 2015 7.800 8.180 7.670 7.840 979,263 +0.12(+1.55%)
Aug 07, 2015 7.500 7.790 7.410 7.720 1,364,730 +0.13(+1.71%)
Aug 06, 2015 8.570 8.600 7.390 7.590 2,883,889 -1.65(-17.86%)
Aug 05, 2015 9.220 9.440 9.120 9.240 695,544 +0.05(+0.54%)
Aug 04, 2015 9.180 9.350 9.150 9.190 439,320 +0.03(+0.33%)
Aug 03, 2015 9.170 9.340 9.045 9.160 543,974 +0.01(+0.11%)
Jul 31, 2015 8.830 9.300 8.710 9.150 647,888 +0.35(+3.98%)
Jul 30, 2015 8.900 9.070 8.570 8.800 546,784 -0.11(-1.23%)
Jul 29, 2015 9.210 9.220 8.725 8.910 722,006 -0.29(-3.15%)
Jul 28, 2015 9.040 9.240 8.766 9.200 647,612 +0.33(+3.72%)
Jul 27, 2015 9.080 9.090 8.570 8.870 841,746 -0.29(-3.17%)
Jul 24, 2015 8.740 9.430 8.670 9.160 1,502,300 +0.33(+3.74%)
Jul 23, 2015 9.630 9.650 8.780 8.830 2,097,880 -0.77(-8.02%)
Jul 22, 2015 9.620 9.790 9.520 9.600 880,544 -0.11(-1.13%)
Jul 21, 2015 9.920 10.00 9.595 9.710 666,841 -0.25(-2.51%)
Jul 20, 2015 10.27 10.27 9.850 9.960 833,151 -0.24(-2.35%)
Jul 17, 2015 10.15 10.24 9.860 10.20 1,400,318 +0.08(+0.79%)
Jul 16, 2015 10.17 10.30 9.970 10.12 1,117,648 +0.00(+0.00%)
Jul 15, 2015 10.97 11.00 10.04 10.12 881,046 -0.74(-6.81%)
Jul 14, 2015 10.18 10.88 10.13 10.86 826,462 +0.44(+4.22%)
Jul 13, 2015 9.910 10.44 9.910 10.42 804,907 +0.56(+5.68%)
Jul 10, 2015 10.00 10.00 9.730 9.860 447,499 -0.02(-0.20%)
Jul 09, 2015 9.800 9.940 9.670 9.880 645,449 +0.26(+2.70%)
Jul 08, 2015 9.720 9.770 9.520 9.620 853,783 -0.17(-1.74%)
Jul 07, 2015 10.10 10.15 9.720 9.790 831,401 -0.26(-2.59%)
Jul 06, 2015 9.850 10.30 9.820 10.05 818,231 +0.08(+0.80%)
Jul 02, 2015 10.20 9.970 9.970 9.970 762,100 -0.19(-1.87%)
Jul 01, 2015 11.22 11.28 10.06 10.16 1,565,922 -0.93(-8.39%)
Jun 30, 2015 10.58 11.11 10.58 11.09 884,704 +0.74(+7.15%)
Jun 29, 2015 10.49 10.89 10.32 10.35 901,145 -0.50(-4.61%)
Jun 26, 2015 11.22 11.24 10.66 10.85 771,419 -0.31(-2.78%)
Jun 25, 2015 11.16 11.27 11.02 11.16 514,063 +0.05(+0.45%)
Jun 24, 2015 11.33 11.39 11.03 11.11 657,507 -0.23(-2.03%)
Jun 23, 2015 11.47 11.49 11.21 11.34 501,800 -0.10(-0.87%)
Jun 22, 2015 11.07 11.44 11.03 11.44 731,202 +0.46(+4.19%)
Jun 19, 2015 11.23 11.33 10.97 10.98 1,535,168 -0.22(-1.96%)
Jun 18, 2015 10.91 11.26 10.91 11.20 1,083,544 +0.30(+2.75%)
Jun 17, 2015 11.01 11.10 10.82 10.90 785,940 -0.10(-0.91%)
Jun 16, 2015 10.91 11.04 10.79 11.00 1,251,998 +0.12(+1.10%)
Jun 15, 2015 11.70 11.93 10.79 10.88 2,158,610 -1.11(-9.26%)
Jun 12, 2015 12.21 12.27 11.98 11.99 662,618 -0.31(-2.52%)
Jun 11, 2015 12.22 12.37 12.09 12.30 696,048 +0.07(+0.57%)
Jun 10, 2015 12.22 12.43 11.98 12.23 617,474 -0.02(-0.16%)
Jun 09, 2015 12.34 12.48 12.00 12.25 722,626 -0.10(-0.81%)
Jun 08, 2015 12.57 12.70 12.19 12.35 675,740 -0.19(-1.52%)
Jun 05, 2015 12.35 12.62 12.12 12.54 792,753 +0.21(+1.70%)
Jun 04, 2015 12.80 13.11 12.01 12.33 1,463,938 -0.90(-6.80%)
Jun 03, 2015 12.59 13.38 12.34 13.23 1,725,359 +0.70(+5.59%)
Jun 02, 2015 12.32 12.92 12.13 12.53 1,667,402 +0.15(+1.21%)
Jun 01, 2015 12.38 12.91 12.14 12.38 938,361 +0.13(+1.06%)
May 29, 2015 12.35 12.40 12.08 12.25 521,679 -0.06(-0.49%)
May 28, 2015 12.21 12.36 12.00 12.31 624,254 +0.06(+0.49%)
May 27, 2015 12.54 12.57 12.08 12.25 878,159 -0.21(-1.69%)
May 26, 2015 12.06 12.52 12.06 12.46 758,023 +0.29(+2.38%)
May 22, 2015 12.47 12.17 12.17 12.17 754,100 -0.28(-2.25%)
May 21, 2015 12.42 12.66 12.23 12.45 704,512 -0.07(-0.56%)
May 20, 2015 12.28 12.55 12.02 12.52 558,873 +0.28(+2.29%)
May 19, 2015 12.26 12.50 11.94 12.24 1,291,055 -0.07(-0.57%)
May 18, 2015 11.46 12.52 11.45 12.31 1,437,484 +0.80(+6.95%)
May 15, 2015 11.58 11.72 11.26 11.51 951,776 +0.00(+0.00%)
May 14, 2015 12.49 12.62 10.86 11.51 2,423,873 -0.97(-7.77%)
May 13, 2015 12.92 13.19 12.42 12.48 643,485 -0.41(-3.18%)
May 12, 2015 13.00 13.23 12.82 12.89 416,803 -0.17(-1.30%)
May 11, 2015 13.33 13.49 13.04 13.06 358,883 -0.29(-2.17%)
May 08, 2015 13.00 13.57 12.92 13.35 842,204 +0.62(+4.87%)
May 07, 2015 12.44 12.78 12.25 12.73 443,073 +0.29(+2.33%)
May 06, 2015 12.46 12.70 12.08 12.44 619,371 +0.20(+1.63%)
May 05, 2015 12.73 12.93 12.05 12.24 801,008 -0.56(-4.38%)
May 04, 2015 12.76 13.34 12.66 12.80 550,904 -0.01(-0.08%)
May 01, 2015 12.45 12.95 12.38 12.81 494,661 +0.44(+3.56%)
Apr 30, 2015 12.86 12.98 12.17 12.37 820,054 -0.59(-4.55%)
Apr 29, 2015 12.88 13.35 12.56 12.96 916,292 -0.04(-0.31%)
Apr 28, 2015 13.36 13.75 12.68 13.00 835,321 -0.34(-2.55%)
Apr 27, 2015 14.75 14.77 13.30 13.34 1,261,824 -1.36(-9.25%)
Apr 24, 2015 15.37 15.69 14.70 14.70 825,536 -0.84(-5.41%)
Apr 23, 2015 15.29 16.10 14.04 15.54 1,560,090 +1.17(+8.14%)
Apr 22, 2015 14.47 14.52 13.83 14.37 635,835 -0.03(-0.21%)
Apr 21, 2015 14.32 14.54 14.08 14.40 659,688 +0.25(+1.77%)
Apr 20, 2015 14.59 14.76 13.85 14.15 856,753 -0.35(-2.41%)
Apr 17, 2015 15.37 15.42 14.24 14.50 1,007,620 -1.02(-6.57%)
Apr 16, 2015 15.41 15.60 15.16 15.52 381,592 +0.11(+0.71%)
Apr 15, 2015 15.27 15.49 14.96 15.41 506,803 +0.16(+1.05%)
Apr 14, 2015 15.52 15.64 15.15 15.25 437,636 -0.31(-1.99%)
Apr 13, 2015 15.37 15.90 15.37 15.56 448,626 +0.15(+0.97%)
Apr 10, 2015 15.20 15.72 15.14 15.41 406,141 +0.29(+1.92%)
Apr 09, 2015 15.40 15.72 14.82 15.12 357,580 -0.32(-2.07%)
Apr 08, 2015 14.88 15.81 14.81 15.44 385,387 +0.56(+3.76%)
Apr 07, 2015 14.80 15.42 14.80 14.88 381,070 -0.02(-0.13%)
Apr 06, 2015 14.82 15.38 14.75 14.90 363,806 -0.06(-0.40%)
Apr 02, 2015 15.34 14.96 14.96 14.96 500,400 -0.32(-2.09%)
Apr 01, 2015 15.68 15.93 14.89 15.28 609,128 -0.40(-2.55%)
Mar 31, 2015 15.73 16.18 15.64 15.68 551,279 -0.18(-1.13%)
Mar 30, 2015 15.71 16.01 15.41 15.86 598,079 +0.32(+2.06%)
Mar 27, 2015 14.96 15.60 14.96 15.54 561,252 +0.63(+4.23%)
Mar 26, 2015 14.85 15.24 14.41 14.91 936,832 -0.12(-0.80%)
Mar 25, 2015 16.55 16.73 14.90 15.03 1,472,038 -1.50(-9.07%)
Mar 24, 2015 16.93 17.40 16.52 16.53 685,157 -0.40(-2.36%)
Mar 23, 2015 17.50 17.56 16.89 16.93 732,516 -0.70(-3.97%)
Mar 20, 2015 19.12 19.25 17.51 17.63 1,357,926 -0.91(-4.91%)
Mar 19, 2015 16.69 18.68 16.69 18.54 1,177,052 +1.84(+11.02%)
Mar 18, 2015 17.20 17.37 16.58 16.70 649,428 -0.60(-3.47%)
Mar 17, 2015 17.28 17.65 17.03 17.30 516,879 -0.08(-0.46%)
Mar 16, 2015 17.51 17.51 16.97 17.38 605,700 -0.02(-0.11%)
Mar 13, 2015 17.00 17.54 16.77 17.40 532,226 +0.33(+1.93%)
Mar 12, 2015 17.37 17.37 16.84 17.07 500,939 -0.07(-0.41%)
Mar 11, 2015 16.86 17.29 16.42 17.14 710,210 +0.32(+1.90%)
Mar 10, 2015 16.38 17.40 16.30 16.82 1,448,137 -0.24(-1.41%)
Mar 09, 2015 17.53 17.68 16.61 17.06 870,313 -0.49(-2.79%)
Mar 06, 2015 17.99 18.21 17.30 17.55 892,250 -0.51(-2.82%)
Mar 05, 2015 18.10 18.88 17.81 18.06 1,034,083 +0.08(+0.44%)
Mar 04, 2015 17.08 18.14 17.08 17.98 1,297,927 +0.90(+5.27%)
Mar 03, 2015 17.21 17.37 16.59 17.08 1,929,604 -0.32(-1.84%)
Mar 02, 2015 17.13 17.47 16.94 17.40 1,215,234 +0.58(+3.45%)
Feb 27, 2015 16.99 17.09 16.23 16.82 790,608 -0.15(-0.88%)
Feb 26, 2015 16.90 17.36 16.45 16.97 530,834 +0.11(+0.65%)
Feb 25, 2015 16.44 17.00 16.07 16.86 816,770 +0.38(+2.31%)
Feb 24, 2015 17.10 17.20 15.95 16.48 865,913 -0.59(-3.46%)
Feb 23, 2015 16.95 17.80 16.88 17.07 1,160,372 +0.12(+0.74%)
Feb 20, 2015 16.70 17.22 16.60 16.95 839,092 +0.21(+1.29%)
Feb 19, 2015 16.72 17.10 16.45 16.73 1,025,712 -0.12(-0.71%)
Feb 18, 2015 15.84 16.85 15.69 16.85 1,144,644 +1.01(+6.38%)
Feb 17, 2015 15.44 15.97 15.44 15.84 877,834 +0.44(+2.86%)
Feb 13, 2015 15.32 15.40 15.40 15.40 700,500 +0.14(+0.92%)
Feb 12, 2015 14.16 15.43 13.75 15.26 1,819,212 +1.33(+9.55%)
Feb 11, 2015 13.48 14.96 12.94 13.93 2,098,185 +1.26(+9.94%)
Feb 10, 2015 12.73 12.99 12.45 12.67 676,711 +0.03(+0.24%)
Feb 09, 2015 12.68 13.05 12.44 12.64 598,959 -0.13(-1.02%)
Feb 06, 2015 13.05 13.47 12.71 12.77 456,202 -0.31(-2.37%)
Feb 05, 2015 12.91 13.23 12.59 13.08 915,334 +0.28(+2.19%)
Feb 04, 2015 12.86 12.93 12.16 12.80 1,062,694 +0.01(+0.08%)
Feb 03, 2015 12.70 13.00 12.36 12.79 786,577 +0.08(+0.63%)
Feb 02, 2015 12.85 13.16 12.35 12.71 1,044,271 -0.08(-0.63%)
Jan 30, 2015 13.15 13.27 12.78 12.79 769,388 -0.41(-3.11%)
Jan 29, 2015 13.23 13.33 12.84 13.20 692,033 -0.01(-0.08%)
Jan 28, 2015 13.85 13.92 13.00 13.21 726,513 -0.58(-4.21%)
Jan 27, 2015 13.37 14.03 13.37 13.79 560,786 +0.07(+0.51%)
Jan 26, 2015 13.39 14.04 13.22 13.72 442,622 +0.31(+2.31%)
Jan 23, 2015 13.34 13.67 13.10 13.41 489,107 +0.04(+0.30%)
Jan 22, 2015 13.34 13.67 12.80 13.37 874,618 +0.03(+0.22%)
Jan 21, 2015 14.23 14.36 13.19 13.34 923,591 -0.95(-6.65%)
Jan 20, 2015 14.68 14.68 13.69 14.29 901,995 -0.16(-1.11%)
Jan 16, 2015 13.76 14.67 13.61 14.45 1,404,575 +0.57(+4.11%)
Jan 15, 2015 15.19 15.25 13.60 13.88 1,279,743 -1.23(-8.14%)
Jan 14, 2015 14.71 15.34 14.61 15.11 772,928 +0.15(+1.00%)
Jan 13, 2015 15.98 16.10 14.64 14.96 1,605,359 -0.94(-5.91%)
Jan 12, 2015 15.92 16.43 15.60 15.90 1,411,738 +0.16(+1.02%)
Jan 09, 2015 15.78 16.03 15.35 15.74 968,184 -0.12(-0.76%)
Jan 08, 2015 15.31 16.00 15.31 15.86 877,602 +0.43(+2.79%)
Jan 07, 2015 14.91 15.45 14.51 15.43 997,847 +0.63(+4.26%)
Jan 06, 2015 15.21 15.85 14.30 14.80 1,647,661 -0.31(-2.05%)
Jan 05, 2015 15.20 15.75 14.53 15.11 1,235,697 -0.16(-1.05%)
Jan 02, 2015 15.27 16.25 15.05 15.27 1,057,237 +0.06(+0.39%)
Dec 31, 2014 14.85 15.21 15.21 15.21 896,500 +0.39(+2.63%)
Dec 30, 2014 14.80 15.42 14.69 14.82 639,886 -0.07(-0.47%)
Dec 29, 2014 14.61 15.24 14.55 14.89 636,078 +0.26(+1.78%)
Dec 26, 2014 14.38 14.75 14.09 14.63 496,320 +0.43(+3.03%)
Dec 24, 2014 14.05 14.20 14.20 14.20 322,800 +0.14(+1.00%)
Dec 23, 2014 15.56 15.67 13.91 14.06 1,033,741 -1.42(-9.17%)
Dec 22, 2014 15.40 15.82 14.91 15.48 829,019 +0.12(+0.78%)
Dec 19, 2014 15.68 16.05 14.92 15.36 2,452,995 -0.36(-2.29%)
Dec 18, 2014 15.18 16.25 14.80 15.72 1,226,974 +0.81(+5.43%)
Dec 17, 2014 14.40 15.04 14.06 14.91 1,500,164 +0.58(+4.05%)
Dec 16, 2014 14.69 15.54 14.21 14.33 1,360,198 -0.41(-2.78%)
Dec 15, 2014 16.30 16.60 14.56 14.74 1,756,687 -1.79(-10.83%)
Dec 12, 2014 13.83 16.93 13.55 16.53 2,569,811 +2.46(+17.48%)
Dec 11, 2014 13.33 15.38 13.30 14.07 1,975,057 +0.94(+7.16%)
Dec 10, 2014 13.82 14.04 13.11 13.13 1,075,634 -0.73(-5.27%)
Dec 09, 2014 11.32 13.95 11.13 13.86 1,755,648 +2.32(+20.10%)
Dec 08, 2014 11.36 11.99 11.24 11.54 628,829 +0.20(+1.76%)
Dec 05, 2014 11.26 11.36 11.12 11.34 474,513 +0.10(+0.89%)
Dec 04, 2014 11.51 11.62 11.18 11.24 414,035 -0.32(-2.77%)
Dec 03, 2014 11.80 11.96 11.43 11.56 407,242 -0.23(-1.95%)
Dec 02, 2014 11.55 11.89 11.49 11.79 682,840 +0.30(+2.61%)
Dec 01, 2014 12.03 12.07 11.46 11.49 566,311 -0.59(-4.88%)
Nov 28, 2014 12.41 12.74 12.05 12.08 443,287 -0.34(-2.74%)
Nov 26, 2014 12.03 12.42 12.42 12.42 443,100 +0.36(+2.99%)
Nov 25, 2014 12.41 12.54 11.86 12.06 488,722 -0.33(-2.66%)
Nov 24, 2014 11.79 12.41 11.70 12.39 777,203 +0.72(+6.17%)
Nov 21, 2014 11.75 12.00 11.59 11.67 525,132 +0.14(+1.21%)
Nov 20, 2014 11.40 11.64 11.20 11.53 344,169 +0.17(+1.50%)
Nov 19, 2014 11.30 11.71 10.93 11.36 774,714 +0.35(+3.23%)
Nov 18, 2014 11.33 11.43 10.91 11.01 592,240 -0.02(-0.23%)
Nov 17, 2014 11.21 11.50 11.03 11.03 494,102 -0.18(-1.61%)
Nov 14, 2014 11.73 11.92 11.12 11.21 580,551 -0.52(-4.43%)
Nov 13, 2014 12.08 12.29 11.55 11.73 504,560 -0.36(-2.98%)
Nov 12, 2014 11.67 12.14 11.55 12.09 608,169 +0.32(+2.72%)
Nov 11, 2014 11.95 12.02 11.66 11.77 463,049 -0.17(-1.42%)
Nov 10, 2014 11.48 11.95 11.17 11.94 780,779 +0.62(+5.48%)
Nov 07, 2014 11.60 11.79 11.16 11.32 604,094 -0.32(-2.75%)
Nov 06, 2014 11.18 11.65 11.18 11.64 439,255 +0.51(+4.58%)
Nov 05, 2014 11.64 11.64 11.13 11.13 538,378 -0.38(-3.30%)
Nov 04, 2014 11.53 11.70 11.33 11.51 468,574 -0.10(-0.86%)
Nov 03, 2014 12.17 12.25 11.54 11.61 527,306 -0.53(-4.37%)
Oct 31, 2014 12.18 12.65 12.02 12.14 739,854 +0.23(+1.93%)
Oct 30, 2014 11.81 12.06 11.69 11.91 545,451 +0.04(+0.34%)
Oct 29, 2014 12.43 12.43 11.73 11.87 605,881 -0.57(-4.58%)
Oct 28, 2014 11.80 12.52 11.73 12.44 1,086,799 +0.73(+6.23%)
Oct 27, 2014 11.29 11.72 11.35 11.71 745,621 +0.36(+3.17%)
Oct 24, 2014 11.45 11.49 11.16 11.35 865,215 +0.10(+0.89%)
Oct 23, 2014 10.23 11.70 10.22 11.25 1,401,307 +0.91(+8.80%)
Oct 22, 2014 10.53 10.72 10.23 10.34 633,023 -0.18(-1.71%)
Oct 21, 2014 10.83 10.83 10.40 10.52 521,922 -0.18(-1.68%)
Oct 20, 2014 10.43 10.79 10.43 10.70 575,446 +0.18(+1.71%)
Oct 17, 2014 11.23 11.23 10.45 10.52 655,061 -0.43(-3.93%)
Oct 16, 2014 10.49 10.99 10.36 10.95 1,007,136 +0.29(+2.72%)
Oct 15, 2014 9.960 10.75 9.880 10.66 1,092,130 +0.50(+4.92%)
Oct 14, 2014 10.03 10.38 9.930 10.16 789,329 +0.28(+2.83%)
Oct 13, 2014 10.00 10.21 9.390 9.880 918,876 +0.03(+0.30%)
Oct 10, 2014 10.10 10.50 9.860 9.850 740,355 -0.34(-3.34%)
Oct 09, 2014 10.60 10.60 10.07 10.19 660,571 -0.43(-4.05%)
Oct 08, 2014 10.15 10.64 9.985 10.62 912,500 +0.45(+4.42%)
Oct 07, 2014 10.57 10.76 10.11 10.17 1,083,505 -0.48(-4.51%)
Oct 06, 2014 11.17 11.17 10.54 10.65 647,811 -0.47(-4.23%)
Oct 03, 2014 11.05 11.14 10.83 11.12 707,347 +0.19(+1.74%)
Oct 02, 2014 10.81 11.11 10.58 10.93 600,110 +0.08(+0.74%)
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.