FinancialContent is the trusted provider of stock market information to the media industry.
Dynavax Technologies Ord Shs (NQ: DVAX)
6.720 USD  -0.090 (-1.32%)
Official Closing Price  /  Updated: 7:58 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 15.54 16.17 15.45 15.96 402,610 +0.53(+3.43%)
Jul 29, 2016 15.42 15.59 15.14 15.43 237,512 -0.07(-0.45%)
Jul 28, 2016 15.76 15.99 15.16 15.50 705,515 -0.31(-1.96%)
Jul 27, 2016 14.93 15.99 14.93 15.81 670,574 +1.03(+6.97%)
Jul 26, 2016 14.91 15.14 14.70 14.78 323,885 -0.22(-1.47%)
Jul 25, 2016 15.38 15.49 14.95 15.00 429,867 -0.32(-2.09%)
Jul 22, 2016 15.37 15.68 15.30 15.32 555,980 +0.01(+0.07%)
Jul 21, 2016 15.16 15.80 15.07 15.31 598,135 +0.27(+1.80%)
Jul 20, 2016 14.24 15.08 14.16 15.04 725,579 +0.78(+5.47%)
Jul 19, 2016 14.62 14.75 14.16 14.26 444,573 -0.40(-2.73%)
Jul 18, 2016 15.14 15.39 14.41 14.66 497,148 -0.47(-3.11%)
Jul 15, 2016 14.36 15.22 14.16 15.13 816,083 +0.90(+6.32%)
Jul 14, 2016 14.70 14.89 14.23 14.23 462,169 -0.34(-2.33%)
Jul 13, 2016 15.33 15.46 14.53 14.57 468,816 -0.68(-4.46%)
Jul 12, 2016 15.36 15.50 15.04 15.25 475,625 -0.02(-0.13%)
Jul 11, 2016 15.60 15.64 15.25 15.27 340,066 -0.22(-1.42%)
Jul 08, 2016 15.05 15.57 15.04 15.49 389,685 +0.45(+2.99%)
Jul 07, 2016 15.14 15.29 14.66 15.04 284,614 +0.20(+1.35%)
Jul 05, 2016 15.02 15.18 14.71 14.84 304,639 -0.28(-1.85%)
Jul 01, 2016 14.58 15.12 15.12 15.12 537,700 +0.54(+3.70%)
Jun 30, 2016 14.49 14.76 14.16 14.58 485,500 +0.21(+1.46%)
Jun 29, 2016 13.92 14.49 13.62 14.37 650,918 +0.68(+4.97%)
Jun 28, 2016 13.45 14.01 13.45 13.69 795,264 +0.49(+3.71%)
Jun 27, 2016 13.71 13.89 12.84 13.20 893,001 -0.67(-4.83%)
Jun 24, 2016 14.17 14.72 13.80 13.87 891,663 -1.14(-7.59%)
Jun 23, 2016 14.99 15.19 14.68 15.01 448,174 +0.18(+1.21%)
Jun 22, 2016 14.79 15.49 14.42 14.83 569,042 -0.03(-0.20%)
Jun 21, 2016 15.01 15.10 14.56 14.86 595,693 -0.08(-0.54%)
Jun 20, 2016 14.45 15.25 14.40 14.94 588,983 +0.67(+4.70%)
Jun 17, 2016 14.50 14.73 14.09 14.27 966,712 -0.24(-1.65%)
Jun 16, 2016 14.34 14.53 13.88 14.51 722,203 +0.14(+0.97%)
Jun 15, 2016 14.40 14.94 14.29 14.37 507,722 +0.09(+0.63%)
Jun 14, 2016 14.58 14.98 13.93 14.28 604,074 -0.29(-1.99%)
Jun 13, 2016 14.61 15.25 14.36 14.57 659,178 -0.02(-0.14%)
Jun 10, 2016 14.98 14.98 14.21 14.59 711,850 -0.46(-3.06%)
Jun 09, 2016 16.08 16.15 15.03 15.05 890,801 -1.11(-6.87%)
Jun 08, 2016 16.42 16.48 15.96 16.16 374,255 -0.26(-1.58%)
Jun 07, 2016 16.90 16.90 16.21 16.42 264,643 -0.39(-2.32%)
Jun 06, 2016 16.28 16.81 15.92 16.81 396,548 +0.57(+3.51%)
Jun 03, 2016 17.05 17.13 16.01 16.24 498,713 -0.90(-5.25%)
Jun 02, 2016 16.59 17.14 16.50 17.14 436,952 +0.57(+3.44%)
Jun 01, 2016 16.51 16.77 16.32 16.57 341,803 -0.02(-0.12%)
May 31, 2016 15.98 16.64 15.90 16.59 748,783 +0.74(+4.67%)
May 27, 2016 15.82 15.85 15.85 15.85 392,200 +0.00(+0.00%)
May 26, 2016 16.03 16.17 15.83 15.85 425,167 -0.25(-1.55%)
May 25, 2016 16.25 16.49 15.78 16.10 480,571 -0.02(-0.12%)
May 24, 2016 15.99 16.50 15.79 16.12 471,589 +0.23(+1.45%)
May 23, 2016 15.83 16.71 15.74 15.89 691,175 +0.18(+1.15%)
May 20, 2016 15.36 15.76 15.10 15.71 503,233 +0.50(+3.29%)
May 19, 2016 15.27 15.63 15.00 15.21 332,974 -0.12(-0.78%)
May 18, 2016 14.92 15.52 14.82 15.33 335,963 +0.37(+2.47%)
May 17, 2016 15.37 15.55 14.86 14.96 567,065 -0.54(-3.48%)
May 16, 2016 15.19 15.93 15.03 15.50 630,569 +0.28(+1.84%)
May 13, 2016 14.44 15.48 14.40 15.22 669,358 +0.75(+5.18%)
May 12, 2016 15.12 15.29 14.35 14.47 694,707 -0.53(-3.53%)
May 11, 2016 15.22 15.71 14.95 15.00 510,088 -0.32(-2.09%)
May 10, 2016 15.20 15.98 14.49 15.32 995,631 +0.25(+1.66%)
May 09, 2016 14.15 15.39 14.14 15.07 889,176 +0.98(+6.96%)
May 06, 2016 14.25 14.36 13.58 14.09 880,225 -0.29(-2.02%)
May 05, 2016 14.71 14.92 14.00 14.38 998,141 -0.56(-3.75%)
May 04, 2016 15.98 16.02 14.68 14.94 1,676,555 -1.14(-7.09%)
May 03, 2016 16.09 16.54 15.79 16.08 875,237 -0.14(-0.86%)
May 02, 2016 16.40 16.60 15.67 16.22 1,393,770 -0.19(-1.16%)
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%)
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.