Dynavax Technologies (NQ: DVAX )

16.15 USD +0.08 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.