Dynavax Technologies (NQ: DVAX )

9.260 USD +0.330 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 15.25 15.60 15.00 15.45 629,177 +0.20(+1.31%)
Jun 29, 2018 15.45 15.80 15.10 15.25 1,397,000 -0.05(-0.33%)
Jun 28, 2018 15.10 15.60 14.75 15.30 1,466,176 +0.15(+0.99%)
Jun 27, 2018 15.70 15.85 15.10 15.15 1,187,507 -0.60(-3.81%)
Jun 26, 2018 15.70 16.35 15.51 15.75 1,052,572 +0.15(+0.96%)
Jun 25, 2018 15.85 15.90 15.55 15.60 1,063,806 -0.35(-2.19%)
Jun 22, 2018 15.90 16.05 15.60 15.95 2,450,049 +0.05(+0.31%)
Jun 21, 2018 16.10 16.20 15.80 15.90 871,059 -0.05(-0.31%)
Jun 20, 2018 15.90 16.15 15.70 15.95 1,024,373 +0.05(+0.31%)
Jun 19, 2018 15.80 16.05 15.65 15.90 1,511,568 -0.05(-0.31%)
Jun 18, 2018 15.95 16.11 15.80 15.95 687,422 -0.20(-1.24%)
Jun 15, 2018 16.20 15.72 16.15 2,807,076 +0.25(+1.57%)
Jun 14, 2018 16.45 16.45 15.85 15.90 922,527 -0.50(-3.05%)
Jun 13, 2018 16.00 16.65 15.85 16.40 1,621,758 +0.45(+2.82%)
Jun 12, 2018 15.70 16.00 15.62 15.95 1,392,318 +0.15(+0.95%)
Jun 11, 2018 15.65 15.90 15.65 15.80 796,854 +0.10(+0.64%)
Jun 08, 2018 15.55 15.75 15.30 15.70 1,029,051 +0.05(+0.32%)
Jun 07, 2018 15.75 15.90 15.45 15.65 740,015 -0.15(-0.95%)
Jun 06, 2018 16.00 16.20 15.32 15.80 1,403,329 -0.15(-0.94%)
Jun 05, 2018 15.55 16.88 15.55 15.95 2,467,998 +0.45(+2.90%)
Jun 04, 2018 16.35 16.40 14.75 15.50 3,545,566 -0.70(-4.32%)
Jun 01, 2018 15.85 16.40 15.70 16.20 1,643,688 +0.40(+2.53%)
May 31, 2018 15.85 16.15 15.45 15.80 1,411,733 -0.15(-0.94%)
May 30, 2018 16.15 16.30 15.70 15.95 1,486,034 -0.05(-0.31%)
May 29, 2018 16.85 17.05 15.85 16.00 1,652,493 -0.75(-4.48%)
May 25, 2018 16.75 16.75 16.75 0 +0.30(+1.82%)
May 24, 2018 16.15 16.45 16.11 16.45 911,265 +0.35(+2.17%)
May 23, 2018 16.70 16.80 16.00 16.10 1,602,462 -0.50(-3.01%)
May 22, 2018 16.65 16.80 16.45 16.60 1,103,638 +0.00(+0.00%)
May 21, 2018 17.10 17.25 16.50 16.60 1,751,711 -0.50(-2.92%)
May 18, 2018 16.85 17.50 16.45 17.10 1,565,701 +0.40(+2.40%)
May 17, 2018 18.15 18.25 15.80 16.70 5,903,847 -2.65(-13.70%)
May 16, 2018 19.10 19.50 18.75 19.35 1,195,754 +0.45(+2.38%)
May 15, 2018 19.75 19.85 18.60 18.90 1,179,913 -1.05(-5.26%)
May 14, 2018 19.50 20.10 19.44 19.95 1,497,547 +0.43(+2.18%)
May 11, 2018 18.65 19.65 18.60 19.52 2,601,479 +0.77(+4.13%)
May 10, 2018 17.00 19.10 16.85 18.75 5,823,662 +2.70(+16.82%)
May 09, 2018 16.00 16.50 15.20 16.05 2,710,130 -0.55(-3.31%)
May 08, 2018 16.80 16.95 16.35 16.60 925,458 -0.30(-1.78%)
May 07, 2018 16.40 17.00 16.35 16.90 868,154 +0.50(+3.05%)
May 04, 2018 16.30 16.75 16.15 16.40 1,015,337 +0.15(+0.92%)
May 03, 2018 16.80 16.83 16.15 16.25 1,100,893 -0.50(-2.99%)
May 02, 2018 17.10 17.10 16.55 16.75 1,264,108 -0.35(-2.05%)
May 01, 2018 16.95 17.45 16.40 17.10 2,056,508 +0.15(+0.88%)
Apr 30, 2018 18.30 18.30 16.90 16.95 1,373,463 -1.35(-7.38%)
Apr 27, 2018 18.80 18.80 18.25 18.30 1,188,324 -0.55(-2.92%)
Apr 26, 2018 18.85 19.33 18.75 18.85 1,030,783 +0.20(+1.07%)
Apr 25, 2018 18.15 18.75 17.70 18.65 920,354 +0.55(+3.04%)
Apr 24, 2018 18.45 18.45 17.85 18.10 811,956 -0.35(-1.90%)
Apr 23, 2018 18.45 18.60 17.55 18.45 1,412,727 +0.38(+2.07%)
Apr 20, 2018 18.60 18.73 17.80 18.08 1,292,675 -0.62(-3.34%)
Apr 19, 2018 19.50 19.70 18.35 18.70 1,912,474 -1.00(-5.08%)
Apr 18, 2018 20.10 20.55 19.60 19.70 1,557,601 -0.40(-1.99%)
Apr 17, 2018 19.10 20.25 18.50 20.10 2,820,558 +1.25(+6.63%)
Apr 16, 2018 22.45 22.80 18.35 18.85 5,471,441 -0.90(-4.56%)
Apr 13, 2018 20.75 20.95 19.58 19.75 1,233,459 -1.00(-4.82%)
Apr 12, 2018 20.15 21.11 19.95 20.75 2,043,851 +0.65(+3.23%)
Apr 11, 2018 19.40 20.20 19.29 20.10 1,257,353 +0.55(+2.81%)
Apr 10, 2018 18.80 19.60 18.45 19.55 1,502,384 +0.95(+5.11%)
Apr 09, 2018 18.85 19.10 18.40 18.60 1,112,295 +0.05(+0.27%)
Apr 06, 2018 19.30 19.30 18.35 18.55 1,251,942 -0.85(-4.38%)
Apr 05, 2018 19.60 19.60 18.80 19.40 1,014,574 -0.15(-0.77%)
Apr 04, 2018 18.05 19.65 17.75 19.55 1,518,546 +1.25(+6.83%)
Apr 03, 2018 19.05 19.05 18.00 18.30 1,308,998 -0.50(-2.66%)
Apr 02, 2018 19.70 20.60 18.69 18.80 2,156,742 -1.05(-5.29%)
Mar 29, 2018 19.85 19.85 19.85 0 +0.20(+1.02%)
Mar 28, 2018 19.85 20.40 19.05 19.65 1,878,182 -0.25(-1.26%)
Mar 27, 2018 19.20 20.30 18.90 19.90 3,167,403 +0.70(+3.65%)
Mar 26, 2018 18.65 19.20 18.25 19.20 2,110,480 +0.70(+3.78%)
Mar 23, 2018 18.50 19.15 18.48 18.50 1,799,301 +0.00(+0.00%)
Mar 22, 2018 18.20 19.05 18.04 18.50 2,604,666 +0.10(+0.54%)
Mar 21, 2018 17.45 18.50 17.00 18.40 1,682,091 +0.95(+5.44%)
Mar 20, 2018 16.75 17.70 16.60 17.45 1,492,251 +0.75(+4.49%)
Mar 19, 2018 16.20 16.75 16.12 16.70 1,183,025 +0.30(+1.83%)
Mar 16, 2018 16.35 16.67 16.15 16.40 2,160,312 -0.05(-0.30%)
Mar 15, 2018 16.30 16.80 16.25 16.45 1,331,587 +0.25(+1.54%)
Mar 14, 2018 16.35 16.59 16.15 16.20 1,038,656 -0.10(-0.61%)
Mar 13, 2018 16.80 16.83 16.05 16.30 1,562,036 -0.55(-3.26%)
Mar 12, 2018 17.55 17.60 16.29 16.85 2,326,630 -0.70(-3.99%)
Mar 09, 2018 18.05 18.10 17.20 17.55 1,060,901 -0.45(-2.50%)
Mar 08, 2018 17.35 18.20 16.25 18.00 2,970,094 +0.40(+2.27%)
Mar 07, 2018 17.60 16.95 17.60 874,720 +0.30(+1.73%)
Mar 06, 2018 16.95 17.40 16.55 17.30 844,807 +0.25(+1.47%)
Mar 05, 2018 16.60 17.10 16.45 17.05 804,650 +0.50(+3.02%)
Mar 02, 2018 15.95 16.67 15.80 16.55 1,190,125 +0.50(+3.12%)
Mar 01, 2018 16.10 16.35 15.60 16.05 1,915,649 -0.10(-0.62%)
Feb 28, 2018 17.35 17.65 16.05 16.15 1,317,144 -1.25(-7.18%)
Feb 27, 2018 17.65 17.85 17.40 17.40 748,048 -0.35(-1.97%)
Feb 26, 2018 17.75 17.95 17.35 17.75 1,247,181 +0.00(+0.00%)
Feb 23, 2018 17.40 18.10 17.20 17.75 1,358,076 +0.40(+2.31%)
Feb 22, 2018 17.23 17.35 1,411,551 -0.05(-0.29%)
Feb 21, 2018 17.70 18.05 17.17 17.40 1,582,508 +0.15(+0.87%)
Feb 20, 2018 17.50 18.35 16.90 17.25 1,905,825 +0.02(+0.15%)
Feb 16, 2018 17.23 17.23 17.23 0 +0.18(+1.03%)
Feb 15, 2018 16.85 17.20 16.65 17.05 658,446 +0.25(+1.49%)
Feb 14, 2018 16.40 17.30 15.90 16.80 1,339,141 -0.40(-2.33%)
Feb 13, 2018 16.90 17.25 16.60 17.20 429,206 +0.25(+1.47%)
Feb 12, 2018 16.70 17.08 16.05 16.95 925,131 +0.30(+1.80%)
Feb 09, 2018 17.15 17.40 15.55 16.65 1,762,069 -0.35(-2.06%)
Feb 08, 2018 17.85 18.00 17.00 17.00 1,249,171 -0.75(-4.23%)
Feb 07, 2018 18.10 18.10 17.40 17.75 1,189,347 -0.30(-1.66%)
Feb 06, 2018 17.00 18.15 16.85 18.05 1,693,698 +0.50(+2.85%)
Feb 05, 2018 17.45 18.15 17.00 17.55 2,004,411 +0.10(+0.57%)
Feb 02, 2018 16.30 17.75 16.05 17.45 1,806,938 +1.00(+6.08%)
Feb 01, 2018 16.10 16.80 16.00 16.45 785,966 +0.35(+2.17%)
Jan 31, 2018 16.50 16.70 16.05 16.10 838,014 -0.30(-1.83%)
Jan 30, 2018 16.70 17.00 16.35 16.40 921,263 -0.40(-2.38%)
Jan 29, 2018 17.15 17.50 16.60 16.80 1,002,602 -0.50(-2.89%)
Jan 26, 2018 18.15 18.27 17.20 17.30 847,337 -0.80(-4.42%)
Jan 25, 2018 17.45 18.35 17.30 18.10 1,218,976 +0.75(+4.32%)
Jan 24, 2018 17.25 17.65 16.80 17.35 1,324,761 -0.30(-1.70%)
Jan 23, 2018 17.05 17.85 17.00 17.65 1,817,111 +0.65(+3.82%)
Jan 22, 2018 16.50 17.19 16.05 17.00 2,799,078 +1.35(+8.63%)
Jan 19, 2018 15.40 16.05 15.30 15.65 1,019,054 +0.22(+1.46%)
Jan 18, 2018 15.60 15.73 15.15 15.43 1,044,909 -0.25(-1.59%)
Jan 17, 2018 15.05 15.93 15.00 15.68 2,879,691 +1.03(+7.00%)
Jan 16, 2018 15.70 15.78 14.65 14.65 2,686,566 -1.10(-6.98%)
Jan 12, 2018 15.75 15.75 15.75 0 -0.30(-1.87%)
Jan 11, 2018 16.85 17.00 15.85 16.05 2,920,009 -0.80(-4.75%)
Jan 10, 2018 16.85 2,503,743 -0.70(-3.99%)
Jan 09, 2018 17.90 18.25 17.25 17.55 1,278,633 -0.25(-1.40%)
Jan 08, 2018 18.80 18.85 17.75 17.80 1,392,824 -0.70(-3.78%)
Jan 05, 2018 18.00 18.55 18.00 18.50 836,868 +0.50(+2.78%)
Jan 04, 2018 18.60 18.84 17.89 18.00 1,063,034 -0.65(-3.49%)
Jan 03, 2018 18.80 19.11 18.50 18.65 747,219 -0.15(-0.80%)
Jan 02, 2018 18.75 19.15 18.30 18.80 944,363 +0.10(+0.53%)
Dec 29, 2017 18.70 18.70 18.70 0 -0.60(-3.11%)
Dec 28, 2017 19.05 19.55 19.00 19.30 800,601 +0.10(+0.52%)
Dec 27, 2017 19.25 19.50 18.95 19.20 692,634 -0.25(-1.29%)
Dec 26, 2017 18.80 19.50 18.30 19.45 1,176,192 +0.65(+3.46%)
Dec 22, 2017 18.20 18.86 17.95 18.80 1,157,240 +0.50(+2.73%)
Dec 21, 2017 18.00 18.65 17.90 18.30 1,002,390 +0.20(+1.10%)
Dec 20, 2017 18.50 18.80 17.90 18.10 848,173 -0.40(-2.16%)
Dec 19, 2017 18.85 19.40 18.50 18.50 1,059,005 -0.30(-1.60%)
Dec 18, 2017 19.40 19.40 18.40 18.80 1,007,433 -0.45(-2.34%)
Dec 15, 2017 18.85 19.65 18.65 19.25 3,652,272 +0.50(+2.67%)
Dec 14, 2017 18.90 19.50 18.48 18.75 948,932 -0.25(-1.32%)
Dec 13, 2017 17.70 19.27 17.70 19.00 1,340,338 +1.25(+7.04%)
Dec 12, 2017 18.60 18.67 17.65 17.75 1,587,913 -0.85(-4.57%)
Dec 11, 2017 18.45 18.92 18.10 18.60 763,595 +0.30(+1.64%)
Dec 08, 2017 17.75 18.35 17.70 18.30 906,795 +0.65(+3.68%)
Dec 07, 2017 17.40 18.00 17.24 17.65 989,653 +0.35(+2.02%)
Dec 06, 2017 17.20 17.55 16.90 17.30 1,138,316 -0.10(-0.57%)
Dec 05, 2017 17.70 18.05 16.85 17.40 1,687,976 -0.35(-1.97%)
Dec 04, 2017 18.60 18.85 17.70 17.75 1,014,575 -0.65(-3.53%)
Dec 01, 2017 19.85 20.00 18.35 18.40 1,909,064 -1.60(-8.00%)
Nov 30, 2017 19.55 20.05 19.40 20.00 1,601,903 +0.50(+2.56%)
Nov 29, 2017 19.60 20.20 19.15 19.50 1,976,953 -0.05(-0.26%)
Nov 28, 2017 18.45 19.88 18.10 19.55 1,756,845 +1.25(+6.83%)
Nov 27, 2017 18.30 18.65 18.05 18.30 947,016 -0.25(-1.35%)
Nov 24, 2017 18.65 18.75 18.30 18.55 511,262 +0.00(+0.00%)
Nov 22, 2017 18.40 18.70 18.10 18.55 1,034,971 +0.15(+0.82%)
Nov 21, 2017 17.95 18.50 17.49 18.40 1,471,668 +0.70(+3.95%)
Nov 20, 2017 18.35 18.56 17.41 17.70 1,847,036 -0.55(-3.01%)
Nov 17, 2017 18.45 18.65 17.95 18.25 1,534,688 -0.20(-1.08%)
Nov 16, 2017 17.95 18.80 17.86 18.45 1,868,849 +0.60(+3.36%)
Nov 15, 2017 18.15 18.15 17.30 17.85 1,894,215 -0.27(-1.52%)
Nov 14, 2017 17.70 18.55 17.25 18.12 3,738,861 -0.23(-1.23%)
Nov 13, 2017 20.20 20.21 18.20 18.35 4,066,188 -1.90(-9.38%)
Nov 10, 2017 22.15 22.25 18.60 20.25 9,768,150 +0.20(+1.00%)
Nov 09, 2017 21.20 21.75 19.88 20.05 3,351,009 -0.80(-3.84%)
Nov 08, 2017 22.00 22.05 20.80 20.85 2,048,069 -1.10(-5.01%)
Nov 07, 2017 23.20 23.30 21.80 21.95 1,746,072 -1.25(-5.39%)
Nov 06, 2017 22.00 23.85 21.95 23.20 3,167,819 +1.60(+7.41%)
Nov 03, 2017 21.95 22.70 21.12 21.60 1,454,286 -0.20(-0.92%)
Nov 02, 2017 21.05 21.85 20.75 21.80 1,260,220 +0.80(+3.81%)
Nov 01, 2017 22.15 22.20 20.55 21.00 1,761,165 -1.00(-4.55%)
Oct 31, 2017 22.50 23.00 21.95 22.00 994,613 -0.25(-1.12%)
Oct 30, 2017 21.70 22.55 21.65 22.25 1,158,860 +0.55(+2.53%)
Oct 27, 2017 20.35 21.90 20.35 21.70 1,588,947 +1.45(+7.16%)
Oct 26, 2017 20.35 20.65 20.04 20.25 1,088,803 -0.15(-0.74%)
Oct 25, 2017 20.25 20.65 20.05 20.40 952,615 +0.25(+1.24%)
Oct 24, 2017 20.00 20.75 19.95 20.15 1,307,108 +0.20(+1.00%)
Oct 23, 2017 20.40 20.40 19.85 19.95 1,096,991 -0.45(-2.21%)
Oct 20, 2017 20.95 21.15 20.25 20.40 787,295 -0.45(-2.16%)
Oct 19, 2017 20.40 20.98 20.10 20.85 1,279,138 +0.45(+2.21%)
Oct 18, 2017 21.20 21.20 20.05 20.40 1,330,102 -0.77(-3.66%)
Oct 17, 2017 22.10 22.10 20.60 21.17 1,863,715 -1.12(-5.04%)
Oct 16, 2017 21.20 22.40 19.65 22.30 3,909,328 +0.40(+1.83%)
Oct 13, 2017 22.50 22.60 21.70 21.90 1,415,484 -0.55(-2.45%)
Oct 12, 2017 22.95 23.15 22.30 22.45 1,229,195 -0.60(-2.60%)
Oct 11, 2017 23.10 23.15 22.78 23.05 1,344,751 -0.10(-0.43%)
Oct 10, 2017 23.40 23.50 22.65 23.15 994,445 -0.10(-0.43%)
Oct 09, 2017 23.20 23.50 22.45 23.25 1,158,494 +0.15(+0.65%)
Oct 06, 2017 24.00 24.25 23.00 23.10 1,653,228 -0.98(-4.05%)
Oct 05, 2017 24.00 24.45 23.52 24.08 1,625,346 +0.12(+0.52%)
Oct 04, 2017 23.20 24.00 22.85 23.95 1,904,481 +0.75(+3.23%)
Oct 03, 2017 23.25 23.55 22.70 23.20 2,201,288 -0.05(-0.22%)
Oct 02, 2017 22.65 23.67 22.05 23.25 3,618,547 +1.75(+8.14%)
Sep 29, 2017 21.35 21.73 20.90 21.50 1,549,264 +0.25(+1.18%)
Sep 28, 2017 20.85 21.62 20.60 21.25 1,945,168 +0.60(+2.91%)
Sep 27, 2017 20.60 21.05 20.30 20.65 1,130,689 +0.05(+0.24%)
Sep 26, 2017 20.95 21.15 20.17 20.60 1,250,859 -0.45(-2.14%)
Sep 25, 2017 20.65 21.45 20.45 21.05 1,485,708 +0.55(+2.68%)
Sep 22, 2017 20.80 21.00 20.25 20.50 918,876 -0.30(-1.44%)
Sep 21, 2017 21.10 21.35 20.75 20.80 966,307 -0.25(-1.19%)
Sep 20, 2017 20.80 21.05 20.65 21.05 1,286,034 +0.20(+0.96%)
Sep 19, 2017 20.80 21.00 20.50 20.85 763,012 +0.10(+0.48%)
Sep 18, 2017 21.00 21.05 20.37 20.75 1,163,329 -0.05(-0.24%)
Sep 15, 2017 20.75 21.00 20.00 20.80 6,485,206 +0.15(+0.73%)
Sep 14, 2017 20.65 21.20 20.50 20.65 1,339,253 +0.05(+0.24%)
Sep 13, 2017 20.10 21.50 19.85 20.60 2,130,139 +0.40(+1.98%)
Sep 12, 2017 21.45 21.56 19.30 20.20 3,058,915 -0.95(-4.49%)
Sep 11, 2017 20.00 21.85 20.00 21.15 3,697,932 +1.55(+7.91%)
Sep 08, 2017 19.60 20.15 19.30 19.60 1,589,426 +0.05(+0.26%)
Sep 07, 2017 19.10 19.80 19.05 19.55 1,450,442 +0.50(+2.62%)
Sep 06, 2017 18.65 19.40 18.50 19.05 1,831,225 +0.60(+3.25%)
Sep 05, 2017 17.95 18.55 17.70 18.45 1,406,300 +0.50(+2.79%)
Sep 01, 2017 18.15 18.30 17.55 17.95 1,168,101 +0.00(+0.00%)
Aug 31, 2017 17.40 18.40 17.30 17.95 2,167,090 +0.75(+4.36%)
Aug 30, 2017 17.10 17.48 17.05 17.20 1,221,953 +0.20(+1.18%)
Aug 29, 2017 17.00 17.35 16.80 17.00 1,129,588 -0.25(-1.45%)
Aug 28, 2017 17.20 17.30 16.88 17.25 977,436 +0.45(+2.68%)
Aug 25, 2017 17.25 17.60 16.75 16.80 1,032,493 -0.40(-2.33%)
Aug 24, 2017 16.25 17.25 16.05 17.20 1,825,458 +1.00(+6.17%)
Aug 23, 2017 16.10 16.35 15.95 16.20 839,791 +0.05(+0.31%)
Aug 22, 2017 15.95 16.39 15.70 16.15 970,304 +0.30(+1.89%)
Aug 21, 2017 16.25 16.35 15.70 15.85 1,140,747 -0.35(-2.16%)
Aug 18, 2017 16.35 16.60 16.15 16.20 1,419,090 -0.20(-1.22%)
Aug 17, 2017 16.55 16.70 16.30 16.40 1,177,832 -0.25(-1.50%)
Aug 16, 2017 16.25 17.05 16.20 16.65 1,966,408 +0.45(+2.78%)
Aug 15, 2017 16.45 16.55 15.90 16.20 1,595,746 -0.25(-1.52%)
Aug 14, 2017 16.60 16.81 16.35 16.45 1,651,688 +0.15(+0.92%)
Aug 11, 2017 15.95 16.65 15.95 16.30 2,572,043 +0.45(+2.84%)
Aug 10, 2017 15.95 16.20 15.20 15.85 10,305,162 -1.35(-7.85%)
Aug 09, 2017 17.75 18.25 16.90 17.20 3,830,483 -1.45(-7.77%)
Aug 08, 2017 18.45 19.60 17.90 18.65 4,317,212 +0.25(+1.36%)
Aug 07, 2017 16.60 18.70 16.25 18.40 5,867,755 +1.85(+11.18%)
Aug 04, 2017 16.10 16.98 16.00 16.55 5,976,168 -0.45(-2.65%)
Aug 03, 2017 16.60 17.15 16.25 17.00 5,825,772 +0.95(+5.92%)
Aug 02, 2017 15.90 16.55 14.80 16.05 6,622,551 +0.85(+5.59%)
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.