FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
5.300 USD  +0.170 (+3.31%)
Streaming Delayed Price  /  Updated: 8:46 AM EDT, May 26, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.95 17.20 15.35 15.85 23,112,629 +6.60(+71.35%)
Jul 27, 2017 9.250 9.250 9.250 1,704,898 -1.15(-11.06%)
Jul 26, 2017 8.950 10.75 8.150 10.40 10,705,789 +0.50(+5.05%)
Jul 25, 2017 10.75 10.80 9.700 9.900 3,405,350 -0.75(-7.04%)
Jul 24, 2017 9.750 10.65 9.700 10.65 3,848,835 +1.05(+10.94%)
Jul 21, 2017 9.650 9.850 9.450 9.600 1,124,340 +0.05(+0.52%)
Jul 20, 2017 9.400 9.850 9.350 9.550 1,637,160 +0.15(+1.60%)
Jul 19, 2017 9.750 9.800 9.250 9.400 1,192,267 -0.20(-2.08%)
Jul 18, 2017 9.900 10.00 9.350 9.600 1,193,416 -0.20(-2.04%)
Jul 17, 2017 9.800 10.40 9.750 9.800 1,854,800 +0.10(+1.03%)
Jul 14, 2017 9.400 9.900 9.300 9.700 1,334,133 +0.35(+3.74%)
Jul 13, 2017 9.100 9.575 8.925 9.350 888,316 +0.20(+2.19%)
Jul 12, 2017 9.300 9.400 9.000 9.150 924,857 -0.05(-0.54%)
Jul 11, 2017 9.000 9.400 8.700 9.200 1,518,341 +0.20(+2.22%)
Jul 10, 2017 9.800 9.850 8.850 9.000 2,151,079 -0.80(-8.16%)
Jul 07, 2017 9.600 9.900 9.550 9.800 800,016 +0.20(+2.08%)
Jul 06, 2017 9.550 9.750 9.350 9.600 1,098,073 +0.00(+0.00%)
Jul 05, 2017 9.950 10.10 9.600 9.600 1,700,654 -0.30(-3.03%)
Jul 03, 2017 9.600 10.00 9.600 9.900 668,925 +0.25(+2.59%)
Jun 30, 2017 10.00 10.03 9.500 9.650 1,420,928 -0.35(-3.50%)
Jun 29, 2017 10.20 10.45 9.950 10.00 1,300,942 -0.15(-1.48%)
Jun 28, 2017 10.15 10.30 9.850 10.15 1,930,824 +0.15(+1.50%)
Jun 27, 2017 10.40 10.53 9.900 10.00 2,308,285 -0.35(-3.38%)
Jun 26, 2017 10.30 10.70 10.00 10.35 3,275,416 +0.40(+4.02%)
Jun 23, 2017 9.750 10.00 9.500 9.950 2,697,182 +0.25(+2.58%)
Jun 22, 2017 9.450 10.05 9.450 9.700 3,024,413 +0.35(+3.74%)
Jun 21, 2017 9.050 9.400 8.700 9.350 3,134,458 +0.50(+5.65%)
Jun 20, 2017 8.400 8.950 8.275 8.850 2,630,939 +0.55(+6.63%)
Jun 19, 2017 8.050 8.575 7.950 8.300 2,454,554 +0.45(+5.73%)
Jun 16, 2017 7.550 7.925 7.550 7.850 1,634,773 +0.20(+2.61%)
Jun 15, 2017 7.800 7.950 7.400 7.650 1,709,520 -0.20(-2.55%)
Jun 14, 2017 7.800 7.850 7.500 7.850 1,009,121 +0.10(+1.29%)
Jun 13, 2017 8.050 8.325 7.700 7.750 2,049,263 -0.15(-1.90%)
Jun 12, 2017 7.400 7.900 7.200 7.900 2,080,915 +0.70(+9.72%)
Jun 09, 2017 7.150 7.500 7.000 7.200 2,437,617 +0.10(+1.41%)
Jun 08, 2017 7.050 7.100 6.900 7.100 1,090,653 +0.10(+1.43%)
Jun 07, 2017 7.200 7.200 6.750 7.000 2,315,732 +0.00(+0.00%)
Jun 06, 2017 6.800 7.150 6.600 7.000 4,798,410 +0.10(+1.45%)
Jun 05, 2017 7.500 7.800 6.700 6.900 13,290,405 +1.00(+16.95%)
Jun 02, 2017 5.700 6.000 5.600 5.900 1,562,426 +0.25(+4.42%)
Jun 01, 2017 5.550 5.700 5.375 5.650 675,890 +0.15(+2.73%)
May 31, 2017 5.650 5.650 5.350 5.500 659,112 -0.10(-1.79%)
May 30, 2017 5.700 5.800 5.500 5.600 557,288 -0.10(-1.75%)
May 26, 2017 5.750 5.790 5.550 5.700 1,131,272 +0.15(+2.70%)
May 25, 2017 5.600 5.600 5.500 5.550 194,982 +0.00(+0.00%)
May 24, 2017 5.650 5.650 5.500 5.550 339,567 -0.05(-0.89%)
May 23, 2017 5.500 5.633 5.400 5.600 442,730 +0.10(+1.82%)
May 22, 2017 5.500 5.600 5.350 5.500 596,338 +0.00(+0.00%)
May 19, 2017 5.550 5.625 5.400 5.500 356,136 -0.10(-1.79%)
May 18, 2017 5.500 5.725 5.500 5.600 685,270 +0.05(+0.90%)
May 17, 2017 5.550 5.650 5.475 5.550 481,128 -0.05(-0.89%)
May 16, 2017 5.600 5.625 5.500 5.600 338,431 +0.00(+0.00%)
May 15, 2017 5.650 5.700 5.550 5.600 751,575 +0.00(+0.00%)
May 12, 2017 5.500 5.650 5.400 5.600 894,776 +0.05(+0.90%)
May 11, 2017 5.550 5.625 5.450 5.550 607,211 -0.05(-0.89%)
May 10, 2017 5.500 5.650 5.450 5.600 610,885 +0.05(+0.90%)
May 09, 2017 5.400 5.750 5.350 5.550 746,670 +0.15(+2.78%)
May 08, 2017 5.300 5.500 5.150 5.400 635,640 -0.10(-1.82%)
May 05, 2017 5.500 5.575 5.350 5.500 442,980 +0.00(+0.00%)
May 04, 2017 5.550 5.600 5.350 5.500 350,233 +0.00(+0.00%)
May 03, 2017 5.450 5.600 5.400 5.500 383,837 +0.00(+0.00%)
May 02, 2017 5.550 5.600 5.300 5.500 805,547 -0.05(-0.90%)
May 01, 2017 5.600 5.625 5.500 5.550 316,621 +0.00(+0.00%)
Apr 28, 2017 5.700 5.700 5.450 5.550 617,313 -0.10(-1.77%)
Apr 27, 2017 5.800 5.800 5.500 5.650 817,748 -0.10(-1.74%)
Apr 26, 2017 5.800 5.950 5.650 5.750 1,052,136 -0.05(-0.86%)
Apr 25, 2017 5.700 5.900 5.600 5.800 1,510,256 +0.15(+2.65%)
Apr 24, 2017 5.650 5.725 5.505 5.650 1,688,911 +0.05(+0.89%)
Apr 21, 2017 5.600 5.650 5.400 5.600 609,935 +0.00(+0.00%)
Apr 20, 2017 5.700 5.750 5.550 5.600 948,670 -0.05(-0.88%)
Apr 19, 2017 5.600 5.750 5.475 5.650 957,685 +0.10(+1.80%)
Apr 18, 2017 5.550 5.625 5.350 5.550 1,011,333 +0.00(+0.00%)
Apr 17, 2017 5.600 5.700 5.500 5.550 1,596,163 -0.05(-0.89%)
Apr 13, 2017 5.450 5.650 5.450 5.600 1,100,189 +0.15(+2.75%)
Apr 12, 2017 5.200 5.500 5.150 5.450 759,502 +0.25(+4.81%)
Apr 11, 2017 5.200 5.350 5.050 5.200 633,339 -0.05(-0.95%)
Apr 10, 2017 5.300 5.500 5.175 5.250 749,953 +0.00(+0.00%)
Apr 07, 2017 5.350 5.350 5.100 5.250 1,275,558 -0.10(-1.87%)
Apr 06, 2017 5.150 5.400 5.000 5.350 1,668,876 +0.20(+3.88%)
Apr 05, 2017 5.450 5.550 5.150 5.150 1,750,610 -0.35(-6.36%)
Apr 04, 2017 5.800 5.800 5.400 5.500 1,790,812 -0.35(-5.98%)
Apr 03, 2017 6.400 6.500 5.750 5.850 2,376,402 -0.10(-1.68%)
Mar 31, 2017 6.050 6.100 5.900 5.950 1,291,275 -0.10(-1.65%)
Mar 30, 2017 6.050 6.125 5.950 6.050 1,050,299 +0.00(+0.00%)
Mar 29, 2017 6.000 6.250 6.000 6.050 999,863 +0.05(+0.83%)
Mar 28, 2017 6.100 6.125 5.900 6.000 596,329 -0.05(-0.83%)
Mar 27, 2017 5.900 6.230 5.850 6.050 1,507,872 +0.05(+0.83%)
Mar 24, 2017 6.000 6.000 5.900 6.000 669,969 +0.05(+0.84%)
Mar 23, 2017 5.850 6.000 5.750 5.950 674,857 +0.15(+2.59%)
Mar 22, 2017 5.700 5.900 5.550 5.800 542,815 +0.15(+2.65%)
Mar 21, 2017 5.950 6.100 5.650 5.650 830,014 -0.35(-5.83%)
Mar 20, 2017 5.750 6.125 5.600 6.000 1,011,617 +0.25(+4.35%)
Mar 17, 2017 5.850 6.000 5.750 5.750 778,275 -0.15(-2.54%)
Mar 16, 2017 5.800 6.025 5.750 5.900 564,621 +0.15(+2.61%)
Mar 15, 2017 5.850 5.850 5.650 5.750 638,564 +0.00(+0.00%)
Mar 14, 2017 6.000 6.050 5.650 5.750 1,038,125 -0.25(-4.17%)
Mar 13, 2017 6.000 6.600 5.850 6.000 1,331,504 +0.10(+1.69%)
Mar 10, 2017 5.950 6.000 5.795 5.900 690,260 +0.00(+0.00%)
Mar 09, 2017 5.850 6.025 5.750 5.900 636,539 +0.05(+0.85%)
Mar 08, 2017 5.800 6.050 5.700 5.850 1,058,710 +0.00(+0.00%)
Mar 07, 2017 5.900 6.050 5.650 5.850 1,212,461 -0.10(-1.68%)
Mar 06, 2017 6.150 6.316 5.850 5.950 1,326,270 -0.30(-4.80%)
Mar 03, 2017 6.400 6.400 5.850 6.250 3,054,220 -0.20(-3.10%)
Mar 02, 2017 6.700 7.150 6.225 6.450 4,852,556 -0.45(-6.52%)
Mar 01, 2017 6.200 7.450 5.950 6.900 20,186,195 +2.40(+53.33%)
Feb 28, 2017 4.350 4.600 4.250 4.500 1,995,054 +0.10(+2.27%)
Feb 27, 2017 4.000 4.400 4.000 4.400 872,392 +0.35(+8.64%)
Feb 24, 2017 3.950 4.100 3.950 4.050 568,370 +0.10(+2.53%)
Feb 23, 2017 4.000 4.150 3.900 3.950 1,597,119 -0.05(-1.25%)
Feb 22, 2017 3.900 4.100 3.900 4.000 2,032,220 +0.05(+1.27%)
Feb 21, 2017 4.000 4.050 3.900 3.950 702,736 -0.05(-1.25%)
Feb 17, 2017 4.000 4.000 4.000 0 -0.08(-1.84%)
Feb 16, 2017 4.100 4.200 4.050 4.075 505,985 -0.02(-0.61%)
Feb 15, 2017 4.050 4.175 4.000 4.100 998,588 +0.05(+1.23%)
Feb 14, 2017 4.000 4.100 3.950 4.050 665,271 +0.05(+1.25%)
Feb 13, 2017 4.000 4.050 3.950 4.000 445,361 +0.00(+0.00%)
Feb 10, 2017 4.000 4.050 3.950 4.000 407,681 +0.00(+0.00%)
Feb 09, 2017 4.000 4.050 3.950 4.000 493,820 +0.00(+0.00%)
Feb 08, 2017 3.950 4.000 3.800 4.000 424,878 +0.05(+1.27%)
Feb 07, 2017 4.100 4.100 3.950 3.950 312,288 -0.15(-3.66%)
Feb 06, 2017 4.000 4.150 3.950 4.100 945,372 +0.10(+2.50%)
Feb 03, 2017 4.000 4.050 3.900 4.000 371,646 +0.00(+0.00%)
Feb 02, 2017 3.950 4.100 3.950 4.000 465,824 +0.00(+0.00%)
Feb 01, 2017 4.100 4.150 3.950 4.000 498,813 -0.10(-2.44%)
Jan 31, 2017 3.850 4.125 3.700 4.100 1,475,435 +0.25(+6.49%)
Jan 30, 2017 3.900 3.900 3.750 3.850 573,311 -0.05(-1.28%)
Jan 27, 2017 3.950 4.000 3.755 3.900 935,469 +0.10(+2.63%)
Jan 26, 2017 3.900 3.950 3.750 3.800 714,965 -0.15(-3.80%)
Jan 25, 2017 4.100 4.125 3.800 3.950 1,567,895 -0.10(-2.47%)
Jan 24, 2017 4.150 4.162 3.950 4.050 680,571 -0.10(-2.41%)
Jan 23, 2017 4.200 4.300 4.050 4.150 1,000,420 -0.10(-2.35%)
Jan 20, 2017 4.250 4.300 4.175 4.250 528,066 +0.05(+1.19%)
Jan 19, 2017 4.300 4.300 4.200 4.200 647,275 -0.15(-3.45%)
Jan 18, 2017 4.350 4.375 4.250 4.350 564,709 +0.05(+1.16%)
Jan 17, 2017 4.350 4.400 4.250 4.300 851,467 -0.05(-1.15%)
Jan 13, 2017 4.350 4.350 4.350 0 +0.05(+1.16%)
Jan 12, 2017 4.250 4.450 4.200 4.300 1,166,116 +0.05(+1.18%)
Jan 11, 2017 4.300 4.400 4.100 4.250 1,068,430 -0.05(-1.16%)
Jan 10, 2017 4.350 4.450 4.200 4.300 823,812 +0.00(+0.00%)
Jan 09, 2017 4.300 4.450 4.200 4.300 771,118 +0.05(+1.18%)
Jan 06, 2017 4.200 4.450 4.150 4.250 1,332,639 +0.05(+1.19%)
Jan 05, 2017 4.450 4.450 3.900 4.200 1,771,917 -0.20(-4.55%)
Jan 04, 2017 4.100 4.450 3.950 4.400 1,030,818 +0.35(+8.64%)
Jan 03, 2017 4.000 4.050 3.850 4.050 1,024,313 +0.10(+2.53%)
Dec 30, 2016 3.950 3.950 3.950 0 -0.15(-3.66%)
Dec 29, 2016 3.950 4.150 3.900 4.100 1,465,625 +0.15(+3.80%)
Dec 28, 2016 4.050 4.200 3.950 3.950 643,377 -0.15(-3.66%)
Dec 27, 2016 4.100 4.200 4.011 4.100 908,889 +0.00(+0.00%)
Dec 23, 2016 4.100 4.100 4.100 0 +0.05(+1.23%)
Dec 22, 2016 4.150 4.250 4.050 4.050 884,306 -0.10(-2.41%)
Dec 21, 2016 4.200 4.375 4.100 4.150 702,729 -0.05(-1.19%)
Dec 20, 2016 4.450 4.600 4.150 4.200 1,226,218 -0.20(-4.55%)
Dec 19, 2016 4.450 4.700 4.300 4.400 2,331,612 +0.00(+0.00%)
Dec 16, 2016 4.100 4.500 4.050 4.400 3,076,263 +0.30(+7.32%)
Dec 15, 2016 3.900 4.100 3.800 4.100 1,649,542 +0.20(+5.13%)
Dec 14, 2016 4.150 4.200 3.900 3.900 1,042,862 -0.20(-4.88%)
Dec 13, 2016 4.550 4.550 4.000 4.100 2,303,096 -0.35(-7.87%)
Dec 12, 2016 4.600 4.750 4.450 4.450 1,587,953 -0.20(-4.30%)
Dec 09, 2016 4.800 5.000 4.600 4.650 1,921,000 -0.15(-3.12%)
Dec 08, 2016 5.000 5.200 4.800 4.800 2,405,831 -0.20(-4.00%)
Dec 07, 2016 5.100 5.150 4.750 5.000 2,128,533 -0.20(-3.85%)
Dec 06, 2016 5.100 5.400 4.850 5.200 2,109,272 +0.05(+0.97%)
Dec 05, 2016 4.750 5.175 4.750 5.150 2,063,585 +0.45(+9.57%)
Dec 02, 2016 4.350 4.800 4.250 4.700 1,487,495 +0.35(+8.05%)
Dec 01, 2016 4.400 4.500 4.150 4.350 1,492,871 +0.05(+1.16%)
Nov 30, 2016 4.800 4.900 4.300 4.300 2,151,521 -0.45(-9.47%)
Nov 29, 2016 4.600 4.900 4.550 4.750 1,267,633 +0.15(+3.26%)
Nov 28, 2016 4.900 5.000 4.550 4.600 1,651,861 -0.40(-8.00%)
Nov 25, 2016 4.900 5.000 4.800 5.000 658,110 +0.15(+3.09%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.35(-6.73%)
Nov 22, 2016 4.800 5.300 4.750 5.200 3,219,410 +0.45(+9.47%)
Nov 21, 2016 4.700 4.850 4.600 4.750 1,708,079 +0.05(+1.06%)
Nov 18, 2016 4.500 4.850 4.400 4.700 2,090,983 +0.20(+4.44%)
Nov 17, 2016 4.600 4.600 4.300 4.500 2,111,461 -0.10(-2.17%)
Nov 16, 2016 4.650 4.750 4.500 4.600 2,773,546 -0.15(-3.16%)
Nov 15, 2016 4.150 4.800 3.950 4.750 8,570,386 +0.65(+15.85%)
Nov 14, 2016 3.250 4.700 3.200 4.100 29,097,552 -7.50(-64.66%)
Nov 11, 2016 11.25 11.80 11.20 11.60 1,133,476 +0.30(+2.65%)
Nov 10, 2016 11.60 12.05 11.50 11.30 1,216,511 -0.05(-0.44%)
Nov 09, 2016 10.45 11.50 10.10 11.35 1,707,177 +0.95(+9.13%)
Nov 08, 2016 10.10 10.80 9.800 10.40 1,390,706 +0.25(+2.46%)
Nov 07, 2016 9.800 10.35 9.500 10.15 888,948 +0.40(+4.10%)
Nov 04, 2016 9.200 10.03 9.200 9.750 1,135,215 +0.55(+5.98%)
Nov 03, 2016 9.850 9.850 9.000 9.200 896,892 -0.55(-5.64%)
Nov 02, 2016 9.550 9.950 9.550 9.750 577,344 +0.15(+1.56%)
Nov 01, 2016 9.200 9.700 9.150 9.600 899,035 +0.35(+3.78%)
Oct 31, 2016 9.650 9.731 9.250 9.250 815,087 -0.35(-3.65%)
Oct 28, 2016 9.950 9.950 9.350 9.600 862,575 -0.35(-3.52%)
Oct 27, 2016 10.10 10.40 9.700 9.950 885,253 -0.10(-1.00%)
Oct 26, 2016 10.55 10.78 10.00 10.05 940,792 -0.10(-0.99%)
Oct 25, 2016 10.05 10.25 9.800 10.15 879,923 +0.10(+1.00%)
Oct 24, 2016 10.45 10.60 10.05 10.05 740,455 -0.35(-3.37%)
Oct 21, 2016 10.65 10.75 10.25 10.40 714,420 -0.30(-2.80%)
Oct 20, 2016 10.35 10.88 10.25 10.70 652,445 +0.30(+2.88%)
Oct 19, 2016 10.40 10.90 10.20 10.40 776,228 +0.05(+0.48%)
Oct 18, 2016 10.40 10.70 10.10 10.35 911,791 +0.20(+1.97%)
Oct 17, 2016 10.55 10.55 10.05 10.15 739,321 -0.22(-2.12%)
Oct 14, 2016 10.87 10.88 10.31 10.37 758,424 -0.45(-4.16%)
Oct 13, 2016 10.55 10.89 10.41 10.82 844,267 +0.16(+1.50%)
Oct 12, 2016 10.44 11.47 10.26 10.66 1,880,636 +0.18(+1.72%)
Oct 11, 2016 11.10 11.20 10.41 10.48 946,462 -0.52(-4.73%)
Oct 10, 2016 10.95 11.41 10.90 11.00 1,022,117 +0.18(+1.66%)
Oct 07, 2016 11.07 11.29 10.55 10.82 1,491,879 +0.05(+0.46%)
Oct 06, 2016 11.04 11.15 10.60 10.77 1,262,306 -0.41(-3.67%)
Oct 05, 2016 10.89 11.28 10.62 11.18 1,502,221 +0.31(+2.85%)
Oct 04, 2016 12.45 12.48 10.66 10.87 4,273,834 -1.61(-12.90%)
Oct 03, 2016 11.20 13.23 11.11 12.48 5,838,538 +1.99(+18.97%)
Sep 30, 2016 10.34 10.62 10.11 10.49 1,285,378 +0.16(+1.55%)
Sep 29, 2016 11.13 11.27 10.30 10.33 1,683,994 -0.81(-7.27%)
Sep 28, 2016 10.89 11.34 10.67 11.14 1,991,285 +0.23(+2.11%)
Sep 27, 2016 11.08 11.20 10.73 10.91 1,339,934 -0.15(-1.36%)
Sep 26, 2016 11.30 11.41 11.02 11.06 1,488,064 -0.35(-3.07%)
Sep 23, 2016 11.64 11.80 11.39 11.41 868,866 -0.21(-1.81%)
Sep 22, 2016 11.77 12.00 11.50 11.62 964,337 -0.05(-0.43%)
Sep 21, 2016 12.03 12.18 11.50 11.67 1,396,038 -0.33(-2.75%)
Sep 20, 2016 12.34 12.38 12.00 12.00 726,583 -0.11(-0.91%)
Sep 19, 2016 12.03 12.60 11.87 12.11 1,312,706 +0.16(+1.34%)
Sep 16, 2016 11.81 11.98 11.61 11.95 1,191,236 +0.02(+0.17%)
Sep 15, 2016 11.38 12.22 11.28 11.93 1,929,710 +0.34(+2.93%)
Sep 14, 2016 11.62 11.92 11.47 11.59 665,854 +0.00(+0.00%)
Sep 13, 2016 12.09 12.13 11.26 11.59 1,233,872 -0.60(-4.92%)
Sep 12, 2016 11.77 12.29 11.70 12.19 1,465,423 +0.33(+2.78%)
Sep 09, 2016 12.34 12.54 11.78 11.86 3,503,708 -0.54(-4.35%)
Sep 08, 2016 12.92 12.95 12.36 12.40 2,264,712 -0.46(-3.58%)
Sep 07, 2016 13.98 14.10 12.53 12.86 4,505,365 -1.14(-8.14%)
Sep 06, 2016 13.46 14.42 13.13 14.00 10,888,394 +3.09(+28.32%)
Sep 02, 2016 16.01 10.91 10.91 10.91 15,763,200 -5.03(-31.56%)
Sep 01, 2016 15.75 16.03 15.51 15.94 416,700 +0.28(+1.79%)
Aug 31, 2016 16.20 16.42 15.40 15.66 632,717 -0.62(-3.81%)
Aug 30, 2016 16.27 16.68 16.15 16.28 280,407 -0.01(-0.06%)
Aug 29, 2016 16.34 16.58 15.99 16.29 204,121 +0.02(+0.12%)
Aug 26, 2016 16.12 16.51 15.90 16.27 349,613 +0.17(+1.06%)
Aug 25, 2016 16.07 16.59 15.79 16.10 689,299 +0.06(+0.37%)
Aug 24, 2016 16.82 17.50 15.95 16.04 822,964 -0.81(-4.81%)
Aug 23, 2016 16.77 16.98 16.52 16.85 481,931 +0.11(+0.66%)
Aug 22, 2016 16.40 16.75 16.07 16.74 528,986 +0.50(+3.08%)
Aug 19, 2016 16.07 16.43 15.83 16.24 545,330 +0.08(+0.50%)
Aug 18, 2016 15.57 16.21 15.51 16.16 335,493 +0.53(+3.39%)
Aug 17, 2016 15.94 16.09 15.54 15.63 804,029 -0.31(-1.94%)
Aug 16, 2016 15.99 16.14 15.78 15.94 411,685 -0.06(-0.38%)
Aug 15, 2016 15.95 16.14 15.84 16.00 358,219 +0.05(+0.31%)
Aug 12, 2016 16.09 16.15 15.80 15.95 507,484 -0.11(-0.68%)
Aug 11, 2016 15.82 16.22 15.75 16.06 1,172,076 +0.34(+2.16%)
Aug 10, 2016 15.56 15.84 15.46 15.72 570,073 +0.16(+1.03%)
Aug 09, 2016 15.61 15.83 15.50 15.56 427,442 -0.03(-0.19%)
Aug 08, 2016 16.38 16.38 15.10 15.59 1,654,261 -1.14(-6.81%)
Aug 05, 2016 15.92 16.75 15.81 16.73 592,449 +0.78(+4.89%)
Aug 04, 2016 15.69 16.15 15.60 15.95 607,136 +0.39(+2.51%)
Aug 03, 2016 15.32 15.56 15.11 15.56 470,592 +0.10(+0.65%)
Aug 02, 2016 15.92 16.19 15.12 15.46 584,686 -0.50(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.