Dynavax Technologies (NQ: DVAX )

9.880 USD +0.140 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.560 3.600 3.290 3.575 1,399,528 +0.04(+0.99%)
Sep 27, 2019 3.810 3.830 3.510 3.540 1,467,400 -0.29(-7.57%)
Sep 26, 2019 4.230 4.230 3.800 3.830 1,922,262 -0.40(-9.46%)
Sep 25, 2019 4.470 4.490 4.100 4.230 1,678,687 -0.24(-5.37%)
Sep 24, 2019 4.600 4.620 4.320 4.470 1,484,265 -0.12(-2.61%)
Sep 23, 2019 4.480 4.755 4.470 4.590 924,126 +0.01(+0.22%)
Sep 20, 2019 4.390 4.670 4.380 4.580 2,630,000 +0.18(+4.09%)
Sep 19, 2019 4.420 4.510 4.315 4.400 844,770 -0.03(-0.68%)
Sep 18, 2019 4.640 4.660 4.360 4.430 1,121,052 -0.23(-4.94%)
Sep 17, 2019 4.510 4.800 4.260 4.660 2,068,219 +0.11(+2.42%)
Sep 16, 2019 4.490 4.580 4.300 4.550 1,607,422 +0.09(+2.02%)
Sep 13, 2019 4.730 4.770 4.410 4.460 1,526,600 -0.28(-5.91%)
Sep 12, 2019 4.870 5.060 4.620 4.740 1,269,485 -0.11(-2.27%)
Sep 11, 2019 4.630 4.970 4.551 4.850 1,686,509 +0.22(+4.75%)
Sep 10, 2019 4.320 4.680 4.170 4.630 1,843,307 +0.29(+6.68%)
Sep 09, 2019 4.340 4.730 4.300 4.340 1,891,048 -0.02(-0.46%)
Sep 06, 2019 4.440 4.570 4.320 4.360 1,348,900 -0.09(-2.02%)
Sep 05, 2019 4.640 4.650 4.300 4.450 1,534,952 -0.17(-3.68%)
Sep 04, 2019 4.650 4.790 4.590 4.620 2,578,791 +0.04(+0.87%)
Sep 03, 2019 4.130 4.630 4.100 4.580 2,212,668 +0.44(+10.63%)
Aug 30, 2019 4.220 4.220 4.030 4.140 773,500 -0.08(-1.90%)
Aug 29, 2019 4.090 4.300 3.980 4.220 920,900 +0.13(+3.18%)
Aug 28, 2019 4.130 4.170 3.960 4.090 783,716 -0.06(-1.45%)
Aug 27, 2019 4.310 4.380 4.060 4.150 1,106,043 -0.15(-3.49%)
Aug 26, 2019 4.490 4.490 4.070 4.300 1,295,603 -0.02(-0.46%)
Aug 23, 2019 4.700 4.820 4.250 4.320 3,198,500 -0.13(-2.92%)
Aug 22, 2019 4.570 4.720 4.440 4.450 1,389,342 -0.06(-1.33%)
Aug 21, 2019 4.390 4.560 4.360 4.510 1,227,875 +0.14(+3.20%)
Aug 20, 2019 4.290 4.590 4.200 4.370 1,550,660 +0.04(+0.92%)
Aug 19, 2019 4.040 4.370 4.010 4.330 2,112,710 +0.34(+8.52%)
Aug 16, 2019 3.940 4.080 3.860 3.990 1,310,700 +0.08(+2.05%)
Aug 15, 2019 3.730 4.050 3.580 3.910 2,481,369 +0.16(+4.27%)
Aug 14, 2019 3.450 3.830 3.270 3.750 2,298,538 +0.24(+6.84%)
Aug 13, 2019 3.580 3.600 3.340 3.510 2,516,784 +0.15(+4.46%)
Aug 12, 2019 3.390 3.580 3.220 3.360 2,308,546 -0.02(-0.59%)
Aug 09, 2019 3.100 3.510 3.000 3.380 3,650,300 +0.35(+11.55%)
Aug 08, 2019 2.780 3.190 2.760 3.030 4,417,746 +0.04(+1.34%)
Aug 07, 2019 2.880 3.030 2.830 2.990 1,052,068 +0.11(+3.82%)
Aug 06, 2019 2.890 2.930 2.790 2.880 1,100,420 +0.00(+0.00%)
Aug 05, 2019 2.720 2.980 2.670 2.880 1,834,518 +0.12(+4.35%)
Aug 02, 2019 2.830 2.880 2.660 2.760 1,679,900 -0.03(-1.08%)
Aug 01, 2019 2.760 2.850 2.680 2.790 1,262,286 +0.03(+1.09%)
Jul 31, 2019 2.700 2.920 2.690 2.760 1,286,353 +0.01(+0.36%)
Jul 30, 2019 2.660 2.750 2.600 2.750 1,278,691 +0.03(+1.10%)
Jul 29, 2019 2.800 2.840 2.595 2.720 1,306,574 -0.08(-2.86%)
Jul 26, 2019 2.890 2.900 2.660 2.800 2,403,500 -0.07(-2.44%)
Jul 25, 2019 3.130 3.200 2.840 2.870 1,822,615 -0.23(-7.42%)
Jul 24, 2019 3.200 3.200 2.920 3.100 3,892,107 -0.12(-3.73%)
Jul 23, 2019 3.360 3.390 3.125 3.220 1,960,814 -0.13(-3.88%)
Jul 22, 2019 3.650 3.700 3.270 3.350 2,005,146 -0.31(-8.47%)
Jul 19, 2019 3.660 3.700 3.560 3.660 573,900 +0.00(+0.00%)
Jul 18, 2019 3.800 3.810 3.400 3.660 2,039,653 -0.13(-3.43%)
Jul 17, 2019 3.860 3.880 3.760 3.790 803,285 -0.09(-2.32%)
Jul 16, 2019 4.030 4.030 3.860 3.880 928,312 -0.16(-3.96%)
Jul 15, 2019 4.050 4.120 3.920 4.040 1,082,324 +0.01(+0.25%)
Jul 12, 2019 3.790 4.040 3.605 4.030 1,991,400 +0.25(+6.61%)
Jul 11, 2019 4.220 4.240 3.700 3.780 2,853,278 -0.03(-0.79%)
Jul 10, 2019 3.790 3.830 3.630 3.810 2,261,071 +0.02(+0.53%)
Jul 09, 2019 3.850 3.880 3.770 3.790 785,901 -0.12(-3.07%)
Jul 08, 2019 3.940 4.060 3.840 3.910 995,583 -0.08(-2.01%)
Jul 05, 2019 4.550 4.630 3.960 3.990 1,848,700 -0.38(-8.70%)
Jul 03, 2019 3.990 4.420 3.870 4.370 2,411,800 +0.44(+11.20%)
Jul 02, 2019 3.980 4.020 3.850 3.930 1,495,741 -0.09(-2.24%)
Jul 01, 2019 4.100 4.150 3.920 4.020 867,451 +0.03(+0.75%)
Jun 28, 2019 3.900 4.040 3.850 3.990 1,456,900 +0.13(+3.37%)
Jun 27, 2019 3.800 3.870 3.770 3.860 608,464 +0.08(+2.12%)
Jun 26, 2019 3.680 3.870 3.640 3.780 753,395 +0.13(+3.56%)
Jun 25, 2019 3.810 3.850 3.630 3.650 1,037,409 -0.15(-3.95%)
Jun 24, 2019 4.000 4.000 3.790 3.800 1,120,813 -0.11(-2.81%)
Jun 21, 2019 3.990 4.010 3.740 3.910 5,208,900 -0.05(-1.26%)
Jun 20, 2019 4.040 4.100 3.930 3.960 935,012 -0.02(-0.50%)
Jun 19, 2019 3.980 4.220 3.930 3.980 1,663,179 +0.01(+0.25%)
Jun 18, 2019 4.110 4.200 3.945 3.970 1,357,674 -0.13(-3.17%)
Jun 17, 2019 3.840 4.250 3.830 4.100 1,927,329 +0.29(+7.61%)
Jun 14, 2019 3.810 3.930 3.800 3.810 1,320,100 -0.02(-0.52%)
Jun 13, 2019 3.720 3.865 3.678 3.830 1,320,210 +0.11(+2.96%)
Jun 12, 2019 3.720 3.800 3.570 3.720 1,361,841 +0.00(+0.00%)
Jun 11, 2019 4.000 4.010 3.700 3.720 1,325,379 -0.25(-6.30%)
Jun 10, 2019 4.170 4.290 3.950 3.970 922,178 -0.18(-4.34%)
Jun 07, 2019 4.190 4.280 3.930 4.150 2,251,300 -0.05(-1.19%)
Jun 06, 2019 4.400 4.720 4.150 4.200 1,972,563 -0.18(-4.11%)
Jun 05, 2019 4.780 4.780 4.340 4.380 1,348,944 -0.36(-7.59%)
Jun 04, 2019 4.700 4.740 4.330 4.740 1,182,115 +0.07(+1.50%)
Jun 03, 2019 4.840 4.900 4.450 4.670 1,900,460 -0.15(-3.11%)
May 31, 2019 4.840 4.920 4.690 4.820 1,107,100 -0.15(-3.02%)
May 30, 2019 5.200 5.270 4.900 4.970 1,622,147 -0.32(-6.05%)
May 29, 2019 5.400 5.620 5.180 5.290 1,627,785 -0.14(-2.58%)
May 28, 2019 5.750 5.930 5.320 5.430 2,100,080 -0.35(-6.06%)
May 24, 2019 6.440 6.920 5.120 5.780 5,270,300 -0.57(-8.98%)
May 23, 2019 6.270 6.400 6.190 6.350 891,066 -0.01(-0.16%)
May 22, 2019 6.520 6.620 6.300 6.360 611,206 -0.19(-2.90%)
May 21, 2019 6.090 6.630 6.060 6.550 1,086,311 +0.52(+8.62%)
May 20, 2019 6.300 6.410 5.890 6.030 1,155,223 -0.27(-4.29%)
May 17, 2019 6.610 6.610 6.280 6.300 925,000 -0.39(-5.83%)
May 16, 2019 6.650 6.950 6.650 6.690 773,704 +0.06(+0.90%)
May 15, 2019 6.670 6.700 6.420 6.630 668,147 -0.13(-1.92%)
May 14, 2019 7.060 7.160 6.540 6.760 1,237,550 -0.23(-3.29%)
May 13, 2019 7.650 7.710 6.970 6.990 1,252,452 -0.90(-11.41%)
May 10, 2019 7.680 8.190 7.550 7.890 2,017,800 +0.20(+2.60%)
May 09, 2019 7.500 7.900 6.940 7.690 2,157,497 +1.16(+17.76%)
May 08, 2019 6.600 6.680 6.420 6.530 795,427 +0.02(+0.31%)
May 07, 2019 6.960 7.120 6.430 6.510 1,060,857 -0.58(-8.18%)
May 06, 2019 6.860 7.170 6.810 7.090 685,564 +0.13(+1.87%)
May 03, 2019 6.800 7.090 6.760 6.960 1,090,400 +0.26(+3.88%)
May 02, 2019 6.520 6.730 6.450 6.700 642,278 +0.16(+2.45%)
May 01, 2019 6.670 6.810 6.530 6.540 753,564 -0.11(-1.65%)
Apr 30, 2019 6.680 6.750 6.550 6.650 609,559 -0.07(-1.04%)
Apr 29, 2019 6.860 7.040 6.710 6.720 794,439 -0.08(-1.18%)
Apr 26, 2019 6.560 7.030 6.480 6.800 988,600 +0.24(+3.66%)
Apr 25, 2019 6.550 6.650 6.400 6.560 534,883 +0.01(+0.15%)
Apr 24, 2019 6.530 6.610 6.310 6.550 568,218 +0.04(+0.61%)
Apr 23, 2019 6.340 6.590 6.300 6.510 798,110 +0.15(+2.36%)
Apr 22, 2019 6.390 6.560 6.240 6.360 703,762 -0.05(-0.78%)
Apr 18, 2019 6.430 6.540 6.220 6.410 1,158,400 -0.02(-0.31%)
Apr 17, 2019 6.790 6.790 6.345 6.430 1,339,028 -0.29(-4.32%)
Apr 16, 2019 6.810 6.890 6.670 6.720 715,116 -0.05(-0.74%)
Apr 15, 2019 6.980 7.030 6.660 6.770 958,001 -0.18(-2.59%)
Apr 12, 2019 7.080 7.150 6.750 6.950 945,900 -0.06(-0.86%)
Apr 11, 2019 7.130 7.230 6.975 7.010 872,545 -0.09(-1.27%)
Apr 10, 2019 7.050 7.160 6.970 7.100 1,006,968 +0.11(+1.57%)
Apr 09, 2019 7.020 7.140 6.960 6.990 776,266 -0.11(-1.55%)
Apr 08, 2019 7.320 7.320 7.037 7.100 637,576 -0.25(-3.40%)
Apr 05, 2019 7.260 7.600 7.250 7.350 892,700 +0.15(+2.08%)
Apr 04, 2019 7.020 7.250 6.950 7.200 1,328,942 +0.17(+2.42%)
Apr 03, 2019 7.610 7.680 6.900 7.030 1,857,458 -0.53(-7.01%)
Apr 02, 2019 7.420 7.740 7.370 7.560 1,057,860 +0.14(+1.89%)
Apr 01, 2019 7.380 7.560 7.220 7.420 1,578,026 +0.11(+1.50%)
Mar 29, 2019 7.150 7.340 7.090 7.310 687,100 +0.20(+2.81%)
Mar 28, 2019 7.100 7.300 6.970 7.110 893,502 +0.03(+0.42%)
Mar 27, 2019 7.120 7.200 6.910 7.080 1,051,179 -0.04(-0.56%)
Mar 26, 2019 7.240 7.270 6.990 7.120 582,440 -0.05(-0.70%)
Mar 25, 2019 7.080 7.250 6.750 7.170 1,199,814 +0.07(+0.99%)
Mar 22, 2019 7.510 7.520 7.080 7.100 1,390,600 -0.46(-6.08%)
Mar 21, 2019 7.490 7.650 7.320 7.560 1,344,632 +0.03(+0.40%)
Mar 20, 2019 8.010 8.120 7.320 7.530 1,893,660 -0.46(-5.76%)
Mar 19, 2019 7.800 8.240 7.780 7.990 1,547,830 +0.21(+2.70%)
Mar 18, 2019 7.970 8.190 7.630 7.780 1,181,223 -0.18(-2.26%)
Mar 15, 2019 8.220 8.260 7.880 7.960 2,408,700 -0.21(-2.57%)
Mar 14, 2019 8.390 8.460 8.160 8.170 721,274 -0.25(-2.97%)
Mar 13, 2019 8.600 8.700 8.390 8.420 724,421 -0.18(-2.09%)
Mar 12, 2019 8.670 8.740 8.500 8.600 657,972 -0.07(-0.81%)
Mar 11, 2019 8.380 8.670 8.300 8.670 825,632 +0.33(+3.96%)
Mar 08, 2019 8.270 8.610 8.200 8.340 671,100 -0.09(-1.07%)
Mar 07, 2019 8.560 8.690 8.280 8.430 1,314,232 -0.13(-1.52%)
Mar 06, 2019 9.060 9.070 8.560 8.560 1,746,037 -0.55(-6.04%)
Mar 05, 2019 9.290 9.560 9.090 9.110 806,142 -0.22(-2.36%)
Mar 04, 2019 9.320 9.420 8.710 9.330 1,642,544 +0.10(+1.08%)
Mar 01, 2019 9.240 9.360 8.930 9.230 1,086,200 +0.03(+0.33%)
Feb 28, 2019 9.450 9.500 8.600 9.200 2,394,576 -0.35(-3.66%)
Feb 27, 2019 10.35 10.60 9.300 9.550 3,494,986 -1.01(-9.56%)
Feb 26, 2019 10.28 10.92 10.28 10.56 3,788,657 +0.20(+1.93%)
Feb 25, 2019 10.66 10.82 10.20 10.36 2,408,277 -0.11(-1.05%)
Feb 22, 2019 10.66 10.67 10.39 10.47 1,065,500 -0.12(-1.13%)
Feb 21, 2019 10.97 11.14 10.51 10.59 1,293,075 -0.40(-3.64%)
Feb 20, 2019 11.02 11.19 10.90 10.99 331,164 +0.02(+0.18%)
Feb 19, 2019 11.26 11.44 10.90 10.97 832,460 -0.16(-1.44%)
Feb 15, 2019 10.59 11.27 10.53 11.13 1,758,000 +0.59(+5.60%)
Feb 14, 2019 10.53 10.68 10.46 10.54 584,365 -0.04(-0.38%)
Feb 13, 2019 10.60 10.75 10.54 10.58 400,978 +0.08(+0.76%)
Feb 12, 2019 10.27 10.64 10.27 10.50 488,350 +0.26(+2.54%)
Feb 11, 2019 10.59 10.59 10.19 10.24 458,848 -0.30(-2.85%)
Feb 08, 2019 10.18 10.61 10.18 10.54 423,500 +0.27(+2.63%)
Feb 07, 2019 10.55 10.58 10.16 10.27 1,001,327 -0.35(-3.30%)
Feb 06, 2019 10.94 11.21 10.52 10.62 509,952 -0.32(-2.93%)
Feb 05, 2019 11.02 11.19 10.56 10.94 1,014,595 -0.07(-0.64%)
Feb 04, 2019 10.99 11.12 10.88 11.01 661,378 +0.06(+0.55%)
Feb 01, 2019 11.03 11.08 10.75 10.95 478,500 -0.07(-0.64%)
Jan 31, 2019 11.03 11.18 10.91 11.02 602,381 +0.00(+0.00%)
Jan 30, 2019 10.82 11.03 10.73 11.02 707,965 +0.23(+2.13%)
Jan 29, 2019 10.78 10.95 10.64 10.79 488,441 +0.04(+0.37%)
Jan 28, 2019 10.97 10.97 10.61 10.75 638,479 -0.31(-2.80%)
Jan 25, 2019 10.78 11.12 10.35 11.06 1,302,400 +0.37(+3.46%)
Jan 24, 2019 11.18 11.20 10.61 10.69 776,641 -0.53(-4.72%)
Jan 23, 2019 11.70 11.83 11.05 11.22 565,316 -0.42(-3.61%)
Jan 22, 2019 11.96 12.05 11.55 11.64 767,424 -0.41(-3.40%)
Jan 18, 2019 12.11 12.29 11.94 12.05 1,071,800 -0.04(-0.33%)
Jan 17, 2019 11.99 12.25 11.84 12.09 814,496 +0.08(+0.67%)
Jan 16, 2019 12.05 12.42 11.83 12.01 1,407,615 -0.03(-0.25%)
Jan 15, 2019 10.82 12.07 10.82 12.04 1,444,395 +1.24(+11.48%)
Jan 14, 2019 10.96 11.27 10.74 10.80 812,407 -0.26(-2.35%)
Jan 11, 2019 10.40 11.19 10.38 11.06 973,500 +0.54(+5.13%)
Jan 10, 2019 10.28 10.55 10.10 10.52 686,653 +0.14(+1.35%)
Jan 09, 2019 10.18 10.61 10.18 10.38 678,048 +0.22(+2.17%)
Jan 08, 2019 10.51 10.66 9.840 10.16 945,894 +0.05(+0.49%)
Jan 07, 2019 10.00 10.21 9.830 10.11 979,626 +0.30(+3.06%)
Jan 04, 2019 9.210 9.880 9.100 9.810 1,248,400 +0.73(+8.04%)
Jan 03, 2019 9.480 9.500 8.970 9.080 983,369 -0.37(-3.92%)
Jan 02, 2019 8.990 9.600 8.780 9.450 1,324,986 +0.30(+3.28%)
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%)
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.