Arrowhead Pharma (NQ: ARWR )

70.72 USD +2.84 (+4.19%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.660 3.750 3.570 3.640 241,297 -0.01(-0.27%)
Oct 30, 2017 3.650 3.730 3.550 3.650 313,379 +0.00(+0.00%)
Oct 27, 2017 3.400 3.660 3.400 3.650 407,819 +0.26(+7.67%)
Oct 26, 2017 3.750 3.750 3.320 3.390 1,035,226 -0.35(-9.36%)
Oct 25, 2017 3.800 3.890 3.720 3.740 453,195 -0.08(-2.09%)
Oct 24, 2017 3.880 3.945 3.800 3.820 418,189 -0.07(-1.80%)
Oct 23, 2017 3.880 3.950 3.850 3.890 557,143 +0.02(+0.52%)
Oct 20, 2017 4.020 4.070 3.860 3.870 669,662 -0.13(-3.25%)
Oct 19, 2017 3.840 4.060 3.810 4.000 698,766 +0.10(+2.56%)
Oct 18, 2017 3.970 3.970 3.720 3.900 511,751 -0.02(-0.51%)
Oct 17, 2017 3.850 4.050 3.790 3.920 604,999 +0.03(+0.77%)
Oct 16, 2017 4.000 4.050 3.730 3.890 714,228 -0.11(-2.75%)
Oct 13, 2017 4.090 4.120 3.970 4.000 575,869 -0.06(-1.48%)
Oct 12, 2017 4.110 4.150 3.980 4.060 476,429 -0.04(-0.98%)
Oct 11, 2017 4.020 4.150 3.970 4.100 1,037,230 +0.11(+2.76%)
Oct 10, 2017 4.440 4.440 3.940 3.990 1,926,351 -0.37(-8.49%)
Oct 09, 2017 4.230 4.420 4.210 4.360 1,175,203 +0.11(+2.59%)
Oct 06, 2017 4.350 4.430 4.200 4.250 680,801 -0.13(-2.97%)
Oct 05, 2017 4.350 4.430 4.240 4.380 802,139 -0.02(-0.45%)
Oct 04, 2017 4.530 4.530 4.400 4.400 814,451 -0.10(-2.22%)
Oct 03, 2017 4.500 4.525 4.340 4.500 1,052,898 +0.05(+1.12%)
Oct 02, 2017 4.480 4.540 4.330 4.450 1,559,110 +0.12(+2.77%)
Sep 29, 2017 4.260 4.417 4.120 4.330 1,057,272 +0.11(+2.61%)
Sep 28, 2017 4.010 4.340 4.000 4.220 1,851,652 +0.27(+6.84%)
Sep 27, 2017 3.650 4.020 3.650 3.950 1,607,869 +0.29(+7.92%)
Sep 26, 2017 3.780 3.870 3.640 3.660 1,107,014 -0.08(-2.14%)
Sep 25, 2017 3.600 3.790 3.590 3.740 1,276,873 +0.19(+5.35%)
Sep 22, 2017 3.490 3.580 3.400 3.550 692,300 +0.04(+1.14%)
Sep 21, 2017 3.520 3.660 3.400 3.510 1,331,639 -0.01(-0.28%)
Sep 20, 2017 3.260 3.590 3.244 3.520 2,029,811 +0.30(+9.32%)
Sep 19, 2017 3.350 3.370 3.030 3.220 1,208,946 -0.09(-2.72%)
Sep 18, 2017 3.610 3.670 3.250 3.310 3,091,934 +0.01(+0.30%)
Sep 15, 2017 2.760 3.360 2.750 3.300 3,647,096 +0.51(+18.28%)
Sep 14, 2017 3.510 3.525 2.650 2.790 3,584,277 -0.74(-20.96%)
Sep 13, 2017 3.440 3.740 3.400 3.530 1,605,994 +0.09(+2.62%)
Sep 12, 2017 3.520 3.887 3.400 3.440 2,677,248 +0.01(+0.29%)
Sep 11, 2017 3.160 3.550 3.160 3.430 1,654,338 +0.32(+10.29%)
Sep 08, 2017 3.350 3.372 3.040 3.110 1,434,433 -0.20(-6.04%)
Sep 07, 2017 3.040 3.410 2.950 3.310 1,755,736 +0.30(+9.97%)
Sep 06, 2017 3.020 3.060 2.880 3.010 947,587 +0.04(+1.35%)
Sep 05, 2017 2.860 3.100 2.810 2.970 1,713,613 +0.11(+3.85%)
Sep 01, 2017 2.840 2.890 2.730 2.860 555,200 +0.06(+2.14%)
Aug 31, 2017 2.780 2.840 2.681 2.800 893,080 +0.06(+2.19%)
Aug 30, 2017 2.670 2.950 2.640 2.740 1,799,923 +0.10(+3.79%)
Aug 29, 2017 2.670 2.769 2.560 2.640 760,105 -0.10(-3.65%)
Aug 28, 2017 2.600 2.740 2.410 2.740 1,323,898 +0.16(+6.20%)
Aug 25, 2017 2.710 2.770 2.560 2.580 1,836,260 -0.23(-8.19%)
Aug 24, 2017 2.250 2.830 2.221 2.810 4,941,774 +0.59(+26.58%)
Aug 23, 2017 2.130 2.240 2.083 2.220 777,242 +0.10(+4.72%)
Aug 22, 2017 2.050 2.150 2.020 2.120 443,926 +0.09(+4.43%)
Aug 21, 2017 2.180 2.180 1.970 2.030 773,140 -0.09(-4.25%)
Aug 18, 2017 2.030 2.260 2.000 2.120 1,837,615 +0.11(+5.47%)
Aug 17, 2017 1.930 2.050 1.900 2.010 843,679 +0.09(+4.69%)
Aug 16, 2017 1.960 1.960 1.900 1.920 246,024 -0.02(-1.03%)
Aug 15, 2017 1.950 1.970 1.900 1.940 281,150 +0.00(+0.00%)
Aug 14, 2017 1.870 2.000 1.840 1.940 640,806 +0.10(+5.43%)
Aug 11, 2017 1.760 1.840 1.720 1.840 382,479 +0.09(+5.14%)
Aug 10, 2017 1.840 1.860 1.750 1.750 444,258 -0.09(-4.89%)
Aug 09, 2017 1.880 1.950 1.830 1.840 681,520 -0.08(-4.17%)
Aug 08, 2017 2.050 2.075 1.880 1.920 966,072 -0.12(-5.88%)
Aug 07, 2017 1.840 2.170 1.830 2.040 2,907,842 +0.20(+10.87%)
Aug 04, 2017 1.750 1.840 1.650 1.840 1,088,764 +0.14(+8.24%)
Aug 03, 2017 1.670 1.740 1.660 1.700 462,950 +0.01(+0.59%)
Aug 02, 2017 1.700 1.710 1.630 1.690 408,542 -0.03(-1.74%)
Aug 01, 2017 1.750 1.760 1.705 1.720 334,974 -0.04(-2.27%)
Jul 31, 2017 1.800 1.810 1.670 1.760 772,080 -0.03(-1.68%)
Jul 28, 2017 1.790 1.900 1.687 1.790 987,102 -0.06(-3.24%)
Jul 27, 2017 1.850 1.860 1.650 1.850 1,439,211 -0.03(-1.60%)
Jul 26, 2017 1.650 1.890 1.630 1.880 2,380,283 +0.28(+17.50%)
Jul 25, 2017 1.610 1.628 1.570 1.600 286,840 +0.02(+1.27%)
Jul 24, 2017 1.510 1.640 1.505 1.580 1,210,442 +0.07(+4.64%)
Jul 21, 2017 1.510 1.550 1.480 1.510 349,588 +0.01(+0.67%)
Jul 20, 2017 1.540 1.500 1.500 376,712 -0.02(-1.32%)
Jul 19, 2017 1.510 1.560 1.510 1.520 384,644 -0.01(-0.65%)
Jul 18, 2017 1.520 1.560 1.510 1.530 415,262 -0.02(-1.29%)
Jul 17, 2017 1.550 1.560 1.510 1.550 296,117 +0.03(+1.97%)
Jul 14, 2017 1.570 1.590 1.510 1.520 291,787 -0.04(-2.56%)
Jul 13, 2017 1.550 1.580 1.500 1.560 469,201 +0.00(+0.00%)
Jul 12, 2017 1.550 1.580 1.530 1.560 466,128 +0.03(+1.96%)
Jul 11, 2017 1.560 1.570 1.500 1.530 533,282 -0.03(-1.92%)
Jul 10, 2017 1.620 1.620 1.520 1.560 792,690 -0.06(-3.70%)
Jul 07, 2017 1.620 1.665 1.600 1.620 352,853 +0.02(+1.25%)
Jul 06, 2017 1.660 1.720 1.600 1.600 312,451 -0.07(-4.19%)
Jul 05, 2017 1.650 1.720 1.635 1.670 635,614 +0.02(+1.21%)
Jul 03, 2017 1.640 1.680 1.610 1.650 273,288 +0.03(+1.85%)
Jun 30, 2017 1.570 1.630 1.570 1.620 421,893 +0.04(+2.53%)
Jun 29, 2017 1.630 1.650 1.570 1.580 516,915 -0.05(-3.07%)
Jun 28, 2017 1.590 1.670 1.570 1.630 921,777 +0.04(+2.52%)
Jun 27, 2017 1.580 1.680 1.580 1.590 1,007,872 +0.00(+0.00%)
Jun 26, 2017 1.590 1.630 1.550 1.590 2,164,595 +0.04(+2.58%)
Jun 23, 2017 1.550 1.550 9,124,907 -0.18(-10.40%)
Jun 22, 2017 1.790 1.900 1.730 1.730 1,208,288 -0.03(-1.70%)
Jun 21, 2017 1.640 1.865 1.600 1.760 1,650,260 +0.13(+7.98%)
Jun 20, 2017 1.650 1.680 1.600 1.630 522,169 -0.02(-1.21%)
Jun 19, 2017 1.590 1.670 1.550 1.650 550,962 +0.06(+3.77%)
Jun 16, 2017 1.640 1.680 1.550 1.590 654,013 -0.09(-5.36%)
Jun 15, 2017 1.600 1.690 1.580 1.680 445,323 +0.07(+4.35%)
Jun 14, 2017 1.570 1.620 1.530 1.610 294,494 +0.04(+2.55%)
Jun 13, 2017 1.570 1.637 1.560 1.570 339,317 -0.01(-0.63%)
Jun 12, 2017 1.640 1.640 1.555 1.580 427,374 -0.04(-2.47%)
Jun 09, 2017 1.590 1.670 1.560 1.620 331,650 +0.01(+0.62%)
Jun 08, 2017 1.630 1.690 1.570 1.610 334,199 -0.04(-2.42%)
Jun 07, 2017 1.670 1.730 1.645 1.650 469,371 +0.00(+0.00%)
Jun 06, 2017 1.530 1.655 1.530 1.650 325,335 +0.09(+5.77%)
Jun 05, 2017 1.520 1.610 1.520 1.560 411,525 -0.06(-3.70%)
Jun 02, 2017 1.540 1.640 1.540 1.620 494,206 +0.09(+5.88%)
Jun 01, 2017 1.470 1.550 1.445 1.530 311,620 +0.09(+6.25%)
May 31, 2017 1.510 1.520 1.420 1.440 1,055,189 -0.06(-4.00%)
May 30, 2017 1.550 1.550 1.500 1.500 401,670 -0.04(-2.60%)
May 26, 2017 1.550 1.576 1.515 1.540 433,921 -0.03(-1.91%)
May 25, 2017 1.600 1.650 1.540 1.570 350,039 -0.03(-1.88%)
May 24, 2017 1.650 1.650 1.580 1.600 493,234 -0.04(-2.44%)
May 23, 2017 1.650 1.660 1.630 1.640 378,017 +0.00(+0.00%)
May 22, 2017 1.640 1.666 1.590 1.640 435,243 +0.00(+0.00%)
May 19, 2017 1.620 1.670 1.610 1.640 539,157 +0.01(+0.61%)
May 18, 2017 1.660 1.687 1.610 1.630 700,403 -0.03(-1.81%)
May 17, 2017 1.710 1.740 1.630 1.660 796,780 -0.08(-4.60%)
May 16, 2017 1.730 1.780 1.700 1.740 455,336 +0.00(+0.00%)
May 15, 2017 1.720 1.770 1.700 1.740 641,699 +0.04(+2.35%)
May 12, 2017 1.760 1.762 1.670 1.700 499,162 -0.07(-3.95%)
May 11, 2017 1.710 1.820 1.610 1.770 741,044 +0.07(+4.12%)
May 10, 2017 1.700 1.720 1.630 1.700 533,627 +0.01(+0.59%)
May 09, 2017 1.650 1.700 1.560 1.690 744,484 +0.03(+1.81%)
May 08, 2017 1.740 1.750 1.650 1.660 479,141 -0.09(-5.14%)
May 05, 2017 1.790 1.790 1.700 1.750 739,670 -0.02(-1.13%)
May 04, 2017 1.650 2.040 1.600 1.770 5,463,233 +0.21(+13.46%)
May 03, 2017 1.550 1.590 1.540 1.560 362,225 +0.00(+0.00%)
May 02, 2017 1.600 1.600 1.525 1.560 384,154 -0.02(-1.27%)
May 01, 2017 1.540 1.610 1.520 1.580 458,795 +0.03(+1.94%)
Apr 28, 2017 1.570 1.590 1.500 1.550 641,047 -0.01(-0.64%)
Apr 27, 2017 1.550 1.570 1.500 1.560 928,958 +0.03(+1.96%)
Apr 26, 2017 1.520 1.650 1.520 1.530 1,787,617 +0.01(+0.66%)
Apr 25, 2017 1.490 1.530 1.480 1.520 462,918 +0.04(+2.70%)
Apr 24, 2017 1.550 1.560 1.465 1.480 663,853 -0.04(-2.63%)
Apr 21, 2017 1.510 1.550 1.470 1.520 448,771 +0.01(+0.66%)
Apr 20, 2017 1.530 1.610 1.500 1.510 899,752 +0.00(+0.00%)
Apr 19, 2017 1.510 1.590 1.502 1.510 527,806 +0.00(+0.00%)
Apr 18, 2017 1.560 1.580 1.440 1.510 969,242 -0.06(-3.82%)
Apr 17, 2017 1.580 1.640 1.560 1.570 1,291,577 -0.01(-0.63%)
Apr 13, 2017 1.660 1.680 1.570 1.580 808,942 -0.07(-4.24%)
Apr 12, 2017 1.680 1.685 1.640 1.650 558,326 -0.01(-0.60%)
Apr 11, 2017 1.620 1.681 1.620 1.660 268,863 +0.04(+2.47%)
Apr 10, 2017 1.670 1.670 1.620 1.620 541,507 -0.04(-2.41%)
Apr 07, 2017 1.690 1.700 1.650 1.660 648,197 -0.03(-1.78%)
Apr 06, 2017 1.670 1.710 1.610 1.690 582,449 +0.03(+1.81%)
Apr 05, 2017 1.700 1.800 1.620 1.660 1,041,293 -0.04(-2.35%)
Apr 04, 2017 1.800 1.830 1.665 1.700 965,933 -0.12(-6.59%)
Apr 03, 2017 1.860 1.930 1.810 1.820 507,079 -0.03(-1.62%)
Mar 31, 2017 1.870 1.900 1.850 1.850 293,997 -0.03(-1.60%)
Mar 30, 2017 1.940 1.949 1.860 1.880 432,759 -0.05(-2.59%)
Mar 29, 2017 1.810 1.940 1.800 1.930 453,784 +0.11(+6.04%)
Mar 28, 2017 1.900 1.910 1.800 1.820 429,983 -0.07(-3.70%)
Mar 27, 2017 1.850 1.925 1.830 1.890 294,653 +0.02(+1.07%)
Mar 24, 2017 1.870 1.930 1.830 1.870 264,294 +0.02(+1.08%)
Mar 23, 2017 1.830 1.880 1.780 1.850 352,889 +0.05(+2.78%)
Mar 22, 2017 1.840 1.860 1.750 1.800 735,085 -0.03(-1.64%)
Mar 21, 2017 1.970 1.993 1.820 1.830 865,425 -0.14(-7.11%)
Mar 20, 2017 2.040 2.080 1.970 1.970 681,019 -0.08(-3.90%)
Mar 17, 2017 2.050 2.100 2.030 2.050 887,580 -0.03(-1.44%)
Mar 16, 2017 2.140 2.186 2.040 2.080 537,404 -0.06(-2.80%)
Mar 15, 2017 2.130 2.145 2.030 2.140 415,472 +0.06(+2.88%)
Mar 14, 2017 2.120 2.140 2.040 2.080 544,919 -0.04(-1.89%)
Mar 13, 2017 2.150 2.150 2.080 2.120 268,417 +0.00(+0.00%)
Mar 10, 2017 2.160 2.200 2.070 2.120 550,923 +0.00(+0.00%)
Mar 09, 2017 2.150 2.180 2.100 2.120 409,165 -0.01(-0.47%)
Mar 08, 2017 2.090 2.210 2.070 2.130 674,937 +0.03(+1.43%)
Mar 07, 2017 2.160 2.180 2.080 2.100 585,938 -0.08(-3.67%)
Mar 06, 2017 2.200 2.250 2.140 2.180 430,856 -0.04(-1.80%)
Mar 03, 2017 2.250 2.300 2.200 2.220 391,782 -0.03(-1.33%)
Mar 02, 2017 2.370 2.420 2.240 2.250 857,957 -0.08(-3.43%)
Mar 01, 2017 2.280 2.340 2.220 2.330 726,482 +0.07(+3.10%)
Feb 28, 2017 2.400 2.400 2.250 2.260 956,140 -0.10(-4.24%)
Feb 27, 2017 2.160 2.450 2.150 2.360 2,694,652 +0.21(+9.77%)
Feb 24, 2017 2.110 2.160 2.080 2.150 423,754 +0.03(+1.42%)
Feb 23, 2017 2.140 2.156 2.090 2.120 470,289 -0.02(-0.93%)
Feb 22, 2017 2.160 2.180 2.080 2.140 841,135 -0.01(-0.47%)
Feb 21, 2017 2.200 2.210 2.120 2.150 569,155 -0.02(-0.92%)
Feb 17, 2017 2.170 2.170 2.170 0 -0.02(-0.91%)
Feb 16, 2017 2.150 2.230 2.070 2.190 2,109,499 +0.07(+3.30%)
Feb 15, 2017 1.990 2.140 1.960 2.120 1,703,522 +0.11(+5.47%)
Feb 14, 2017 1.940 2.030 1.900 2.010 687,575 +0.08(+4.15%)
Feb 13, 2017 2.000 2.010 1.920 1.930 535,928 -0.04(-2.03%)
Feb 10, 2017 2.100 2.100 1.940 1.970 645,756 -0.08(-3.90%)
Feb 09, 2017 2.020 2.100 2.010 2.050 740,613 +0.03(+1.49%)
Feb 08, 2017 1.990 2.120 1.912 2.020 1,375,026 +0.06(+3.06%)
Feb 07, 2017 1.930 2.150 1.800 1.960 2,313,176 +0.08(+4.26%)
Feb 06, 2017 1.940 1.970 1.830 1.880 577,672 -0.02(-1.05%)
Feb 03, 2017 1.840 1.930 1.770 1.900 836,970 +0.08(+4.40%)
Feb 02, 2017 1.750 1.830 1.750 1.820 668,403 +0.08(+4.60%)
Feb 01, 2017 1.960 2.060 1.710 1.740 1,984,883 -0.20(-10.31%)
Jan 31, 2017 1.770 1.965 1.700 1.940 1,082,332 +0.19(+10.86%)
Jan 30, 2017 1.780 1.800 1.700 1.750 449,051 -0.03(-1.69%)
Jan 27, 2017 1.800 1.800 1.710 1.780 497,544 +0.02(+1.14%)
Jan 26, 2017 1.820 1.850 1.760 1.760 538,704 -0.07(-3.83%)
Jan 25, 2017 1.750 1.840 1.740 1.830 680,763 +0.08(+4.57%)
Jan 24, 2017 1.730 1.750 1.700 1.750 555,607 +0.02(+1.16%)
Jan 23, 2017 1.810 1.850 1.700 1.730 864,708 -0.09(-4.95%)
Jan 20, 2017 1.830 1.900 1.800 1.820 583,893 -0.02(-1.09%)
Jan 19, 2017 1.980 1.980 1.830 1.840 765,057 -0.12(-6.12%)
Jan 18, 2017 1.980 1.980 1.900 1.960 543,861 +0.01(+0.51%)
Jan 17, 2017 2.060 2.060 1.880 1.950 1,362,556 -0.11(-5.34%)
Jan 13, 2017 2.060 2.060 2.060 0 -0.11(-5.07%)
Jan 12, 2017 2.230 2.238 2.070 2.170 2,304,174 -0.06(-2.69%)
Jan 11, 2017 2.080 2.380 2.060 2.230 4,763,715 +0.21(+10.40%)
Jan 10, 2017 1.900 2.090 1.790 2.020 2,786,639 +0.13(+6.88%)
Jan 09, 2017 2.000 2.090 1.800 1.890 2,987,913 -0.07(-3.57%)
Jan 06, 2017 1.600 1.960 1.590 1.960 4,057,195 +0.36(+22.50%)
Jan 05, 2017 1.690 1.690 1.580 1.600 663,501 -0.09(-5.33%)
Jan 04, 2017 1.690 1.750 1.610 1.690 1,886,030 +0.01(+0.60%)
Jan 03, 2017 1.560 1.690 1.420 1.680 2,106,473 +0.13(+8.39%)
Dec 30, 2016 1.550 1.550 1.550 0 -0.10(-6.06%)
Dec 29, 2016 1.530 1.660 1.500 1.650 2,213,575 +0.10(+6.45%)
Dec 28, 2016 1.520 1.570 1.490 1.550 1,310,546 +0.02(+1.31%)
Dec 27, 2016 1.590 1.630 1.435 1.530 2,905,204 -0.06(-3.77%)
Dec 23, 2016 1.590 1.590 1.590 0 +0.22(+16.06%)
Dec 22, 2016 1.270 1.370 1.260 1.370 2,017,519 +0.10(+7.87%)
Dec 21, 2016 1.220 1.280 1.200 1.270 1,691,820 +0.03(+2.42%)
Dec 20, 2016 1.270 1.300 1.220 1.240 2,289,782 -0.01(-0.80%)
Dec 19, 2016 1.240 1.320 1.220 1.250 1,701,466 +0.01(+0.81%)
Dec 16, 2016 1.290 1.300 1.230 1.240 2,761,948 -0.03(-2.36%)
Dec 15, 2016 1.350 1.350 1.250 1.270 1,770,512 +0.00(+0.00%)
Dec 14, 2016 1.280 1.310 1.250 1.270 1,586,300 +0.00(+0.00%)
Dec 13, 2016 1.260 1.300 1.250 1.270 1,165,972 -0.01(-0.78%)
Dec 12, 2016 1.350 1.360 1.250 1.280 2,318,595 -0.07(-5.19%)
Dec 09, 2016 1.390 1.390 1.340 1.350 1,366,417 -0.02(-1.46%)
Dec 08, 2016 1.360 1.390 1.330 1.370 1,174,279 +0.00(+0.00%)
Dec 07, 2016 1.380 1.400 1.340 1.370 1,234,169 -0.01(-0.72%)
Dec 06, 2016 1.410 1.440 1.350 1.380 1,878,395 -0.04(-2.82%)
Dec 05, 2016 1.400 1.450 1.390 1.420 2,396,861 -0.02(-1.39%)
Dec 02, 2016 1.400 1.480 1.330 1.440 6,306,249 +0.12(+9.09%)
Dec 01, 2016 1.500 1.530 1.320 1.320 5,628,317 -0.12(-8.33%)
Nov 30, 2016 1.690 1.800 1.420 1.440 18,118,141 -2.95(-67.20%)
Nov 29, 2016 4.460 4.500 4.370 4.390 2,662,835 -0.07(-1.57%)
Nov 28, 2016 4.670 4.670 4.410 4.460 1,394,068 -0.21(-4.50%)
Nov 25, 2016 4.460 4.700 4.400 4.670 571,281 +0.18(+4.01%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.05(+1.13%)
Nov 22, 2016 4.390 4.560 4.370 4.440 1,891,404 +0.09(+2.07%)
Nov 21, 2016 4.440 4.470 4.220 4.350 1,303,557 -0.07(-1.58%)
Nov 18, 2016 4.550 4.610 4.400 4.420 879,811 -0.09(-2.00%)
Nov 17, 2016 4.450 4.589 4.386 4.510 688,985 +0.07(+1.58%)
Nov 16, 2016 4.730 5.010 4.400 4.440 1,607,574 -0.29(-6.13%)
Nov 15, 2016 4.440 4.770 4.380 4.730 986,308 +0.31(+7.01%)
Nov 14, 2016 4.250 4.555 4.250 4.420 1,885,480 +0.24(+5.74%)
Nov 11, 2016 4.400 4.560 4.140 4.180 2,415,252 -0.12(-2.79%)
Nov 10, 2016 4.240 4.320 4.110 4.300 2,321,243 +0.10(+2.38%)
Nov 09, 2016 4.820 5.500 4.150 4.200 6,461,270 -1.91(-31.26%)
Nov 08, 2016 5.820 6.180 5.820 6.110 765,483 +0.24(+4.09%)
Nov 07, 2016 5.780 6.040 5.680 5.870 714,375 +0.19(+3.35%)
Nov 04, 2016 5.550 5.750 5.550 5.680 612,023 +0.09(+1.70%)
Nov 03, 2016 5.890 5.900 5.560 5.585 756,565 -0.25(-4.37%)
Nov 02, 2016 6.030 6.060 5.830 5.840 590,236 -0.18(-2.99%)
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.