FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies (NQ: DVAX)
3.430 USD  +0.150 (+4.57%)
Streaming Delayed Price  /  Updated: 3:40 PM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.50 17.70 16.10 16.41 1,524,443 -1.12(-6.39%)
Apr 28, 2016 18.00 18.36 17.52 17.53 1,099,276 -1.00(-5.40%)
Apr 27, 2016 18.31 18.96 17.75 18.53 3,580,803 -2.45(-11.68%)
Apr 26, 2016 21.85 21.85 20.58 20.98 533,921 -0.63(-2.92%)
Apr 25, 2016 22.13 22.38 21.34 21.61 559,287 -0.48(-2.17%)
Apr 22, 2016 22.51 22.83 21.74 22.09 481,018 -0.31(-1.38%)
Apr 21, 2016 21.98 22.43 21.45 22.40 594,910 +0.37(+1.68%)
Apr 20, 2016 22.82 22.82 21.93 22.03 753,723 -0.71(-3.12%)
Apr 19, 2016 22.70 23.62 22.16 22.74 1,380,201 +0.54(+2.43%)
Apr 18, 2016 21.00 22.21 20.75 22.20 639,869 +1.04(+4.91%)
Apr 15, 2016 21.10 21.35 20.48 21.16 545,682 +0.08(+0.38%)
Apr 14, 2016 20.96 21.32 20.66 21.08 313,306 +0.11(+0.52%)
Apr 13, 2016 20.64 21.06 20.19 20.97 422,130 +0.45(+2.19%)
Apr 12, 2016 20.64 20.74 19.75 20.52 902,473 -0.17(-0.82%)
Apr 11, 2016 21.87 21.90 20.56 20.69 900,796 -1.07(-4.92%)
Apr 08, 2016 22.18 22.21 21.30 21.76 641,063 -0.08(-0.37%)
Apr 07, 2016 21.66 22.47 21.40 21.84 942,351 +0.06(+0.28%)
Apr 06, 2016 21.56 22.08 21.28 21.78 1,138,066 +0.28(+1.30%)
Apr 05, 2016 21.11 22.21 20.94 21.50 1,198,043 +0.08(+0.37%)
Apr 04, 2016 20.16 21.62 20.12 21.42 1,397,025 +1.26(+6.25%)
Apr 01, 2016 19.16 20.18 18.63 20.16 799,674 +0.92(+4.78%)
Mar 31, 2016 18.61 19.55 18.25 19.24 990,680 +1.19(+6.59%)
Mar 30, 2016 18.51 19.20 17.87 18.05 455,127 -0.37(-2.01%)
Mar 29, 2016 17.61 18.47 17.40 18.42 714,809 +0.66(+3.72%)
Mar 28, 2016 18.30 18.40 17.39 17.76 419,818 -0.42(-2.31%)
Mar 24, 2016 17.94 18.18 18.18 18.18 567,600 +0.00(+0.00%)
Mar 23, 2016 19.04 19.59 18.03 18.18 868,192 -0.82(-4.32%)
Mar 22, 2016 17.50 19.71 17.50 19.00 991,333 +1.28(+7.22%)
Mar 21, 2016 17.15 18.25 17.00 17.72 773,006 +0.46(+2.67%)
Mar 18, 2016 17.22 17.40 15.81 17.26 1,488,966 +0.11(+0.64%)
Mar 17, 2016 16.22 17.21 15.52 17.15 1,101,533 +0.72(+4.38%)
Mar 16, 2016 15.98 16.57 15.89 16.43 988,854 +0.29(+1.80%)
Mar 15, 2016 17.25 17.36 15.95 16.14 734,852 -1.27(-7.29%)
Mar 14, 2016 16.90 17.74 16.90 17.41 599,706 +0.49(+2.90%)
Mar 11, 2016 16.23 16.94 16.19 16.92 486,662 +0.75(+4.64%)
Mar 10, 2016 17.26 17.37 15.80 16.17 736,440 -0.77(-4.55%)
Mar 09, 2016 16.54 17.19 15.80 16.94 1,322,955 +0.35(+2.11%)
Mar 08, 2016 17.60 17.86 16.50 16.59 923,871 -1.16(-6.54%)
Mar 07, 2016 16.85 18.20 16.52 17.75 1,465,328 +0.70(+4.11%)
Mar 04, 2016 17.44 17.66 16.60 17.05 727,346 -0.08(-0.47%)
Mar 03, 2016 17.50 17.65 16.75 17.13 785,120 -0.35(-2.00%)
Mar 02, 2016 16.81 17.98 16.70 17.48 834,635 +0.69(+4.11%)
Mar 01, 2016 16.33 16.88 15.80 16.79 1,279,215 +0.67(+4.16%)
Feb 29, 2016 17.46 17.77 16.01 16.12 1,094,982 -1.25(-7.20%)
Feb 26, 2016 17.77 17.83 16.67 17.37 1,326,528 -0.36(-2.03%)
Feb 25, 2016 18.35 18.58 17.37 17.73 784,285 -0.49(-2.69%)
Feb 24, 2016 17.90 18.49 16.80 18.22 1,169,977 +0.17(+0.94%)
Feb 23, 2016 19.28 20.09 17.90 18.05 1,413,660 -1.54(-7.86%)
Feb 22, 2016 19.84 20.34 19.55 19.59 648,051 -0.13(-0.66%)
Feb 19, 2016 19.45 19.88 18.81 19.72 533,287 +0.16(+0.82%)
Feb 18, 2016 20.60 20.66 19.50 19.56 506,430 -0.95(-4.63%)
Feb 17, 2016 20.12 20.73 19.52 20.51 931,062 +0.57(+2.86%)
Feb 16, 2016 19.29 20.20 19.10 19.94 1,130,294 +0.97(+5.11%)
Feb 12, 2016 19.13 18.97 18.97 18.97 708,900 +0.06(+0.32%)
Feb 11, 2016 17.97 19.15 17.85 18.91 1,055,914 +0.51(+2.77%)
Feb 10, 2016 18.53 19.61 18.27 18.40 717,716 +0.19(+1.04%)
Feb 09, 2016 18.13 19.18 17.54 18.21 1,198,516 -0.62(-3.29%)
Feb 08, 2016 20.39 20.55 18.50 18.83 1,234,052 -2.22(-10.55%)
Feb 05, 2016 21.79 22.42 20.93 21.05 842,376 -0.94(-4.27%)
Feb 04, 2016 23.03 24.13 21.80 21.99 813,721 -0.83(-3.64%)
Feb 03, 2016 23.40 23.54 21.88 22.82 761,182 -0.54(-2.31%)
Feb 02, 2016 23.55 23.89 22.81 23.36 670,983 -0.44(-1.85%)
Feb 01, 2016 23.51 24.89 23.51 23.80 908,040 -0.29(-1.20%)
Jan 29, 2016 22.63 24.21 22.38 24.09 1,172,443 +1.46(+6.45%)
Jan 28, 2016 24.49 24.86 22.50 22.63 824,499 -1.73(-7.10%)
Jan 27, 2016 25.81 26.38 24.02 24.36 978,365 -1.70(-6.52%)
Jan 26, 2016 26.26 26.89 25.54 26.06 1,160,492 -0.25(-0.95%)
Jan 25, 2016 25.01 27.92 24.76 26.31 1,973,761 +0.86(+3.38%)
Jan 22, 2016 23.28 26.80 22.85 25.45 3,445,746 +2.54(+11.09%)
Jan 21, 2016 22.97 24.52 22.35 22.91 1,147,472 -0.24(-1.04%)
Jan 20, 2016 20.78 23.90 20.02 23.15 1,578,403 +1.97(+9.30%)
Jan 19, 2016 21.64 22.42 20.73 21.18 1,609,973 +0.13(+0.62%)
Jan 15, 2016 22.41 21.05 21.05 21.05 1,354,700 -2.08(-8.99%)
Jan 14, 2016 22.89 23.64 21.35 23.13 1,573,506 +0.27(+1.18%)
Jan 13, 2016 23.83 24.30 22.22 22.86 2,119,974 -0.79(-3.34%)
Jan 12, 2016 25.30 26.33 22.26 23.65 1,668,271 -1.38(-5.51%)
Jan 11, 2016 26.98 27.18 24.55 25.03 1,166,650 -1.76(-6.57%)
Jan 08, 2016 29.85 29.86 26.47 26.79 2,217,868 -2.91(-9.80%)
Jan 07, 2016 26.11 29.72 23.70 29.70 10,196,448 +8.52(+40.23%)
Jan 06, 2016 23.07 23.07 20.24 21.18 927,064 -1.98(-8.55%)
Jan 05, 2016 23.17 23.94 22.80 23.16 1,005,623 +0.01(+0.04%)
Jan 04, 2016 23.55 24.00 22.87 23.15 712,153 -1.01(-4.18%)
Dec 31, 2015 23.83 24.16 24.16 24.16 759,800 +0.11(+0.46%)
Dec 30, 2015 24.50 24.72 23.65 24.05 921,836 -0.44(-1.80%)
Dec 29, 2015 24.90 25.07 24.22 24.49 797,164 -0.42(-1.69%)
Dec 28, 2015 27.04 27.20 24.81 24.91 842,374 -2.25(-8.28%)
Dec 24, 2015 26.58 27.16 27.16 27.16 292,200 +0.59(+2.22%)
Dec 23, 2015 26.65 26.95 26.28 26.57 511,280 -0.01(-0.04%)
Dec 22, 2015 27.05 27.30 26.14 26.58 290,055 -0.47(-1.74%)
Dec 21, 2015 27.29 27.46 26.63 27.05 375,946 -0.03(-0.11%)
Dec 18, 2015 27.10 27.91 26.55 27.08 1,371,597 -0.19(-0.70%)
Dec 17, 2015 26.89 27.93 26.37 27.27 492,599 +0.49(+1.83%)
Dec 16, 2015 26.02 26.93 25.48 26.78 401,407 +0.91(+3.52%)
Dec 15, 2015 25.02 26.16 24.97 25.87 430,460 +1.29(+5.25%)
Dec 14, 2015 25.21 25.40 24.00 24.58 488,179 -0.53(-2.11%)
Dec 11, 2015 25.12 25.70 25.00 25.11 436,170 -0.67(-2.60%)
Dec 10, 2015 25.75 26.00 25.24 25.78 421,480 -0.06(-0.23%)
Dec 09, 2015 26.54 26.85 25.59 25.84 354,074 -0.87(-3.26%)
Dec 08, 2015 25.97 27.22 25.56 26.71 318,496 +0.25(+0.94%)
Dec 07, 2015 27.50 27.50 26.18 26.46 394,376 -0.65(-2.40%)
Dec 04, 2015 27.67 27.98 26.80 27.11 429,940 -0.36(-1.31%)
Dec 03, 2015 28.00 28.03 27.28 27.47 577,938 -0.43(-1.54%)
Dec 02, 2015 27.74 28.49 27.42 27.90 461,286 +0.31(+1.12%)
Dec 01, 2015 28.17 28.49 26.25 27.59 724,414 -0.30(-1.08%)
Nov 30, 2015 27.05 28.15 26.93 27.89 819,466 +1.66(+6.33%)
Nov 27, 2015 26.55 26.84 25.99 26.23 129,005 -0.17(-0.64%)
Nov 25, 2015 25.40 26.40 26.40 26.40 512,700 +1.05(+4.14%)
Nov 24, 2015 25.00 25.55 24.62 25.35 622,877 +0.21(+0.84%)
Nov 23, 2015 25.15 25.55 24.86 25.14 359,599 +0.11(+0.44%)
Nov 20, 2015 25.31 25.46 24.94 25.03 385,923 -0.12(-0.48%)
Nov 19, 2015 25.76 25.95 24.99 25.15 294,411 -0.47(-1.83%)
Nov 18, 2015 24.28 25.64 24.03 25.62 484,516 +1.55(+6.44%)
Nov 17, 2015 24.02 24.42 23.32 24.07 409,761 +0.15(+0.63%)
Nov 16, 2015 23.93 24.42 23.50 23.92 373,025 -0.01(-0.04%)
Nov 13, 2015 24.15 24.52 23.60 23.93 402,865 -0.74(-3.00%)
Nov 12, 2015 25.30 25.75 24.36 24.67 411,720 -0.80(-3.14%)
Nov 11, 2015 25.00 26.04 24.87 25.47 364,541 +0.28(+1.11%)
Nov 10, 2015 25.83 25.98 25.02 25.19 542,955 -0.73(-2.82%)
Nov 09, 2015 24.75 25.98 24.63 25.92 697,142 +1.20(+4.85%)
Nov 06, 2015 24.50 25.45 24.00 24.72 536,103 -0.04(-0.16%)
Nov 05, 2015 25.05 25.39 24.05 24.76 498,235 -0.33(-1.32%)
Nov 04, 2015 25.41 25.66 24.51 25.09 478,660 -0.30(-1.18%)
Nov 03, 2015 24.50 26.13 24.26 25.39 727,430 +0.86(+3.51%)
Nov 02, 2015 22.78 24.58 22.71 24.53 1,131,115 +1.82(+8.01%)
Oct 30, 2015 22.04 22.96 21.81 22.71 632,673 +0.63(+2.85%)
Oct 29, 2015 22.55 23.00 21.95 22.08 554,762 -0.51(-2.26%)
Oct 28, 2015 22.72 22.72 22.11 22.59 623,008 -0.12(-0.53%)
Oct 27, 2015 22.31 22.97 22.31 22.71 441,950 +0.29(+1.29%)
Oct 26, 2015 22.83 22.92 21.99 22.42 507,035 -0.58(-2.52%)
Oct 23, 2015 23.48 24.32 22.51 23.00 557,714 -0.21(-0.90%)
Oct 22, 2015 22.41 23.27 21.65 23.21 536,144 +0.98(+4.41%)
Oct 21, 2015 23.22 23.54 21.80 22.23 613,904 -0.81(-3.52%)
Oct 20, 2015 24.25 24.30 22.26 23.04 609,014 -1.31(-5.38%)
Oct 19, 2015 23.84 24.95 23.49 24.35 469,134 +0.34(+1.42%)
Oct 16, 2015 24.44 25.14 23.84 24.01 603,568 -0.31(-1.27%)
Oct 15, 2015 23.32 24.55 23.24 24.32 684,836 +0.81(+3.45%)
Oct 14, 2015 22.91 23.77 22.00 23.51 506,142 +1.00(+4.44%)
Oct 13, 2015 23.70 24.13 22.35 22.51 441,739 -1.44(-6.01%)
Oct 12, 2015 23.86 24.26 22.78 23.95 433,385 +0.09(+0.38%)
Oct 09, 2015 23.72 24.57 23.12 23.86 364,684 +0.39(+1.66%)
Oct 08, 2015 24.25 24.36 22.08 23.47 781,855 -0.82(-3.38%)
Oct 07, 2015 24.69 25.44 23.60 24.29 380,110 -0.24(-0.98%)
Oct 06, 2015 26.79 26.79 23.93 24.53 530,125 -2.14(-8.02%)
Oct 05, 2015 27.39 28.02 25.85 26.67 758,286 -0.45(-1.66%)
Oct 02, 2015 25.47 27.19 24.34 27.12 1,055,554 +1.54(+6.02%)
Oct 01, 2015 24.46 25.65 24.05 25.58 595,249 +1.04(+4.24%)
Sep 30, 2015 24.25 25.03 23.90 24.54 804,632 +0.64(+2.68%)
Sep 29, 2015 24.82 25.74 23.41 23.90 492,661 -0.74(-3.00%)
Sep 28, 2015 26.50 26.80 23.85 24.64 878,096 -1.90(-7.16%)
Sep 25, 2015 28.29 28.29 25.75 26.54 773,134 -1.28(-4.60%)
Sep 24, 2015 28.40 28.76 26.77 27.82 679,823 -0.85(-2.96%)
Sep 23, 2015 29.00 29.73 27.96 28.67 322,047 -0.36(-1.24%)
Sep 22, 2015 29.00 29.64 28.30 29.03 420,860 -0.50(-1.69%)
Sep 21, 2015 31.15 31.99 29.28 29.53 646,969 -1.30(-4.22%)
Sep 18, 2015 30.40 31.45 30.39 30.83 1,157,089 -0.01(-0.03%)
Sep 17, 2015 30.72 31.45 30.33 30.84 457,196 +0.21(+0.69%)
Sep 16, 2015 31.31 31.62 30.19 30.63 323,410 -0.55(-1.76%)
Sep 15, 2015 31.72 31.74 31.01 31.18 268,313 -0.42(-1.33%)
Sep 14, 2015 31.92 32.49 30.66 31.60 357,215 -0.08(-0.25%)
Sep 11, 2015 30.30 31.71 29.99 31.68 551,747 +1.19(+3.90%)
Sep 10, 2015 29.15 30.99 29.15 30.49 570,800 +1.10(+3.74%)
Sep 09, 2015 30.38 30.64 29.10 29.39 480,479 -0.60(-2.00%)
Sep 08, 2015 28.89 29.99 28.56 29.99 383,342 +1.68(+5.93%)
Sep 04, 2015 27.55 28.31 28.31 28.31 196,300 +0.45(+1.62%)
Sep 03, 2015 29.05 29.35 27.56 27.86 349,085 -1.21(-4.16%)
Sep 02, 2015 27.55 29.07 27.50 29.07 287,539 +1.97(+7.27%)
Sep 01, 2015 27.81 28.47 26.91 27.10 579,897 -1.26(-4.44%)
Aug 31, 2015 29.45 30.36 28.29 28.36 656,681 -1.40(-4.70%)
Aug 28, 2015 28.17 29.78 28.17 29.76 439,194 +1.31(+4.60%)
Aug 27, 2015 27.36 28.93 27.36 28.45 519,735 +1.39(+5.14%)
Aug 26, 2015 26.43 27.10 25.21 27.06 452,153 +1.53(+5.99%)
Aug 25, 2015 26.72 27.10 25.27 25.53 548,196 +0.03(+0.12%)
Aug 24, 2015 26.37 27.66 25.21 25.50 564,695 -2.23(-8.04%)
Aug 21, 2015 26.74 28.29 26.46 27.73 607,699 +0.45(+1.65%)
Aug 20, 2015 28.92 29.35 27.21 27.28 563,235 -1.83(-6.29%)
Aug 19, 2015 29.65 30.03 28.75 29.11 340,853 -0.69(-2.32%)
Aug 18, 2015 30.24 30.47 29.26 29.80 346,487 -0.35(-1.16%)
Aug 17, 2015 29.10 30.37 28.76 30.15 371,346 +0.84(+2.87%)
Aug 14, 2015 29.16 30.10 28.83 29.31 310,781 +0.24(+0.83%)
Aug 13, 2015 29.34 29.99 28.92 29.07 268,920 -0.02(-0.07%)
Aug 12, 2015 29.48 30.07 28.35 29.09 474,675 -0.23(-0.78%)
Aug 11, 2015 30.20 31.10 29.29 29.32 546,090 -1.42(-4.62%)
Aug 10, 2015 27.33 30.96 27.33 30.74 1,352,758 +3.69(+13.64%)
Aug 07, 2015 27.70 27.75 25.87 27.05 789,552 -0.69(-2.49%)
Aug 06, 2015 29.80 29.80 27.51 27.74 798,502 -1.99(-6.69%)
Aug 05, 2015 30.31 30.50 29.61 29.73 384,016 -0.48(-1.59%)
Aug 04, 2015 30.28 30.75 29.67 30.21 502,924 +0.00(+0.00%)
Aug 03, 2015 29.53 30.49 29.43 30.21 882,707 +0.80(+2.72%)
Jul 31, 2015 29.52 30.00 29.01 29.41 1,070,045 +0.19(+0.65%)
Jul 30, 2015 29.44 29.57 28.45 29.22 649,841 -0.43(-1.45%)
Jul 29, 2015 28.86 30.39 28.21 29.65 958,562 +0.82(+2.84%)
Jul 28, 2015 28.47 28.97 27.45 28.83 565,528 +0.28(+0.98%)
Jul 27, 2015 27.54 29.01 26.97 28.55 608,025 +0.67(+2.40%)
Jul 24, 2015 28.62 29.15 27.85 27.88 601,741 -0.88(-3.06%)
Jul 23, 2015 29.25 29.64 28.26 28.76 841,634 -0.62(-2.11%)
Jul 22, 2015 28.35 29.93 27.91 29.38 3,265,361 +1.61(+5.80%)
Jul 21, 2015 28.34 28.40 27.14 27.77 516,923 -0.50(-1.77%)
Jul 20, 2015 28.96 28.97 27.76 28.27 398,072 -0.51(-1.77%)
Jul 17, 2015 28.92 29.19 28.04 28.78 364,227 -0.21(-0.72%)
Jul 16, 2015 28.74 29.20 28.54 28.99 297,425 +0.56(+1.97%)
Jul 15, 2015 29.00 29.25 28.24 28.43 481,474 -0.57(-1.97%)
Jul 14, 2015 28.40 29.83 28.16 29.00 735,870 +0.79(+2.80%)
Jul 13, 2015 28.13 28.75 27.79 28.21 702,855 +0.10(+0.36%)
Jul 10, 2015 26.98 28.47 26.65 28.11 1,014,017 +1.67(+6.32%)
Jul 09, 2015 24.69 26.98 24.69 26.44 1,860,687 +2.02(+8.27%)
Jul 08, 2015 24.92 24.96 24.05 24.42 416,559 -0.65(-2.59%)
Jul 07, 2015 25.25 25.44 24.50 25.07 708,930 -0.44(-1.72%)
Jul 06, 2015 23.35 25.53 23.07 25.51 1,671,633 +1.94(+8.23%)
Jul 02, 2015 23.31 23.57 23.57 23.57 319,900 +0.33(+1.42%)
Jul 01, 2015 23.55 23.93 22.61 23.24 533,000 -0.18(-0.79%)
Jun 30, 2015 22.04 23.61 22.04 23.42 636,686 +1.42(+6.48%)
Jun 29, 2015 21.97 22.99 21.83 22.00 791,821 -0.35(-1.57%)
Jun 26, 2015 22.10 22.52 21.73 22.35 1,339,233 +0.40(+1.82%)
Jun 25, 2015 21.89 22.17 21.77 21.95 176,778 +0.21(+0.97%)
Jun 24, 2015 22.07 22.24 21.62 21.74 318,647 -0.36(-1.63%)
Jun 23, 2015 22.18 22.25 21.88 22.10 274,607 -0.01(-0.05%)
Jun 22, 2015 22.11 22.44 21.71 22.11 279,831 +0.11(+0.50%)
Jun 19, 2015 21.57 22.11 21.55 22.00 485,253 +0.00(+0.00%)
Jun 18, 2015 20.73 22.01 20.58 22.00 439,507 +1.42(+6.90%)
Jun 17, 2015 20.45 20.65 20.07 20.58 244,250 +0.22(+1.08%)
Jun 16, 2015 20.66 20.95 20.26 20.36 271,593 -0.25(-1.21%)
Jun 15, 2015 20.78 21.13 20.30 20.61 382,053 -0.30(-1.43%)
Jun 12, 2015 21.52 21.60 20.91 20.91 402,824 -0.77(-3.55%)
Jun 11, 2015 21.21 21.76 20.85 21.68 386,925 +0.48(+2.26%)
Jun 10, 2015 21.26 21.54 20.85 21.20 307,887 -0.09(-0.42%)
Jun 09, 2015 21.69 22.06 20.95 21.29 405,386 -0.53(-2.43%)
Jun 08, 2015 21.77 22.35 21.57 21.82 302,079 -0.07(-0.32%)
Jun 05, 2015 21.55 21.55 20.98 21.89 300,802 +0.20(+0.92%)
Jun 04, 2015 21.83 21.94 20.85 21.69 287,255 -0.31(-1.41%)
Jun 03, 2015 21.91 22.22 21.72 22.00 240,110 +0.11(+0.50%)
Jun 02, 2015 22.51 22.70 21.88 21.89 252,620 -0.65(-2.88%)
Jun 01, 2015 23.21 23.86 22.42 22.54 504,762 -0.23(-1.01%)
May 29, 2015 22.38 22.95 22.35 22.77 278,052 +0.26(+1.16%)
May 28, 2015 22.49 22.64 22.05 22.51 197,675 +0.15(+0.67%)
May 27, 2015 22.07 22.63 21.91 22.36 472,261 +0.31(+1.41%)
May 26, 2015 21.77 22.16 21.57 22.05 535,718 +0.31(+1.43%)
May 22, 2015 21.85 21.74 21.74 21.74 317,700 -0.24(-1.09%)
May 21, 2015 21.27 22.24 20.76 21.98 1,011,449 +0.59(+2.76%)
May 20, 2015 20.94 21.40 20.58 21.39 231,858 +0.58(+2.79%)
May 19, 2015 20.86 21.38 20.57 20.81 206,589 -0.19(-0.90%)
May 18, 2015 20.09 21.00 20.06 21.00 241,917 +0.79(+3.91%)
May 15, 2015 20.43 20.52 19.77 20.21 200,823 -0.19(-0.93%)
May 14, 2015 20.18 20.51 19.75 20.40 166,236 +0.25(+1.24%)
May 13, 2015 20.40 20.54 19.91 20.15 245,564 -0.13(-0.64%)
May 12, 2015 19.97 20.39 19.59 20.28 227,586 +0.24(+1.20%)
May 11, 2015 19.94 20.55 19.91 20.04 296,617 +0.09(+0.45%)
May 08, 2015 19.98 20.04 19.54 19.95 321,479 +0.29(+1.48%)
May 07, 2015 19.16 19.99 18.53 19.66 419,171 +0.09(+0.46%)
May 06, 2015 19.92 20.42 19.06 19.57 274,095 -0.19(-0.96%)
May 05, 2015 20.35 20.40 19.57 19.76 295,728 -0.42(-2.08%)
May 04, 2015 20.49 21.24 20.12 20.18 266,243 -0.33(-1.61%)
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.