Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akebia Therapeutics (NQ: AKBA )

1.400 +0.100 (+7.69%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.90 10.95 10.46 10.73 223,765 -0.17(-1.56%)
Nov 27, 2015 10.24 11.05 10.14 10.90 284,262 +0.72(+7.07%)
Nov 25, 2015 10.03 10.18 10.18 10.18 148,500 +0.13(+1.29%)
Nov 24, 2015 9.350 10.10 9.350 10.05 261,915 +0.63(+6.69%)
Nov 23, 2015 9.490 9.920 9.210 9.420 355,474 -0.08(-0.84%)
Nov 20, 2015 8.930 9.580 8.790 9.500 217,517 +0.62(+6.98%)
Nov 19, 2015 9.020 9.200 8.710 8.880 196,841 -0.18(-1.99%)
Nov 18, 2015 8.600 9.080 8.505 9.060 243,494 +0.52(+6.09%)
Nov 17, 2015 8.410 8.840 8.320 8.540 196,580 +0.11(+1.30%)
Nov 16, 2015 8.310 8.550 8.116 8.430 164,673 +0.13(+1.57%)
Nov 13, 2015 8.450 8.710 8.170 8.300 136,790 -0.24(-2.81%)
Nov 12, 2015 8.660 9.010 8.430 8.540 187,844 -0.19(-2.18%)
Nov 11, 2015 8.450 8.840 8.210 8.730 170,097 +0.20(+2.34%)
Nov 10, 2015 8.910 8.910 7.910 8.530 635,584 -0.44(-4.91%)
Nov 09, 2015 9.890 10.15 8.910 8.970 547,605 -1.26(-12.32%)
Nov 06, 2015 9.970 10.49 9.680 10.23 287,307 +0.29(+2.92%)
Nov 05, 2015 10.23 10.25 9.900 9.940 109,669 -0.30(-2.93%)
Nov 04, 2015 10.33 10.45 10.08 10.24 129,727 -0.04(-0.39%)
Nov 03, 2015 9.940 10.44 9.840 10.28 381,549 +0.35(+3.52%)
Nov 02, 2015 8.910 10.01 8.880 9.930 387,142 +1.01(+11.32%)
Oct 30, 2015 9.100 9.460 8.810 8.920 238,631 -0.15(-1.65%)
Oct 29, 2015 9.560 9.930 8.960 9.070 524,175 -0.56(-5.82%)
Oct 28, 2015 9.180 9.700 8.880 9.630 226,396 +0.43(+4.67%)
Oct 27, 2015 8.760 9.380 8.760 9.200 329,083 +0.36(+4.07%)
Oct 26, 2015 9.090 9.450 8.810 8.840 278,048 -0.26(-2.86%)
Oct 23, 2015 9.550 9.640 8.540 9.100 597,368 -0.37(-3.91%)
Oct 22, 2015 10.71 10.71 9.130 9.470 962,983 -1.16(-10.91%)
Oct 21, 2015 10.54 10.92 10.00 10.63 383,940 +0.26(+2.51%)
Oct 20, 2015 10.87 10.93 10.29 10.37 335,803 -0.59(-5.38%)
Oct 19, 2015 10.49 11.03 10.27 10.96 602,987 +0.33(+3.10%)
Oct 16, 2015 10.67 11.00 10.32 10.63 410,125 +0.01(+0.09%)
Oct 15, 2015 9.890 10.67 9.830 10.62 325,509 +0.73(+7.38%)
Oct 14, 2015 9.740 10.04 9.470 9.890 308,714 +0.24(+2.49%)
Oct 13, 2015 10.02 10.53 9.620 9.650 193,832 -0.43(-4.27%)
Oct 12, 2015 10.55 10.60 10.00 10.08 220,008 -0.48(-4.55%)
Oct 09, 2015 9.890 10.63 9.778 10.56 404,092 +0.63(+6.34%)
Oct 08, 2015 9.850 10.12 9.480 9.930 447,464 -0.07(-0.70%)
Oct 07, 2015 10.20 10.60 9.820 10.00 502,738 -0.34(-3.29%)
Oct 06, 2015 10.12 10.52 9.680 10.34 534,323 +0.25(+2.48%)
Oct 05, 2015 9.850 10.18 9.500 10.09 848,084 +0.27(+2.75%)
Oct 02, 2015 8.710 9.910 8.500 9.820 608,355 +0.84(+9.35%)
Oct 01, 2015 9.610 9.780 8.725 8.980 463,677 -0.68(-7.04%)
Sep 30, 2015 9.760 9.910 9.330 9.660 382,983 +0.11(+1.15%)
Sep 29, 2015 9.760 10.40 9.450 9.550 391,238 -0.05(-0.52%)
Sep 28, 2015 10.45 10.78 9.590 9.600 718,856 -0.98(-9.26%)
Sep 25, 2015 11.28 11.55 10.42 10.58 885,851 -0.57(-5.11%)
Sep 24, 2015 11.09 11.43 10.96 11.15 603,990 -0.03(-0.27%)
Sep 23, 2015 11.12 11.57 10.81 11.18 466,494 +0.03(+0.27%)
Sep 22, 2015 10.60 11.31 10.41 11.15 716,978 +0.39(+3.62%)
Sep 21, 2015 11.29 11.59 10.67 10.76 1,060,951 -0.57(-5.03%)
Sep 18, 2015 10.71 11.35 10.68 11.33 1,291,923 +0.43(+3.94%)
Sep 17, 2015 10.74 11.59 10.50 10.90 870,156 +0.10(+0.93%)
Sep 16, 2015 10.55 10.83 10.24 10.80 719,990 +0.22(+2.08%)
Sep 15, 2015 11.00 11.16 10.48 10.58 1,094,929 +0.02(+0.19%)
Sep 14, 2015 11.12 11.21 10.16 10.56 1,478,212 -0.65(-5.80%)
Sep 11, 2015 9.690 11.35 9.500 11.21 4,502,766 +1.54(+15.93%)
Sep 10, 2015 11.25 11.40 9.450 9.670 4,390,143 -1.69(-14.88%)
Sep 09, 2015 12.97 14.20 10.91 11.36 14,766,250 +3.55(+45.45%)
Sep 08, 2015 7.280 7.830 7.280 7.810 904,800 +0.67(+9.38%)
Sep 04, 2015 6.500 7.140 7.140 7.140 210,700 +0.56(+8.51%)
Sep 03, 2015 7.520 7.620 6.570 6.580 596,993 -0.95(-12.62%)
Sep 02, 2015 7.680 7.710 7.260 7.530 466,086 +0.06(+0.80%)
Sep 01, 2015 6.790 7.560 6.750 7.470 340,353 +0.51(+7.33%)
Aug 31, 2015 6.990 7.160 6.810 6.960 281,184 -0.04(-0.57%)
Aug 28, 2015 6.460 7.070 6.380 7.000 174,825 +0.53(+8.19%)
Aug 27, 2015 6.390 6.570 6.270 6.470 162,814 +0.12(+1.89%)
Aug 26, 2015 6.290 6.410 5.990 6.350 263,600 +0.25(+4.10%)
Aug 25, 2015 6.600 6.610 5.910 6.100 372,033 -0.15(-2.40%)
Aug 24, 2015 6.170 6.760 6.100 6.250 354,267 -0.40(-6.02%)
Aug 21, 2015 6.260 6.845 6.250 6.650 283,890 +0.33(+5.22%)
Aug 20, 2015 6.980 6.980 6.310 6.320 360,723 -0.70(-9.97%)
Aug 19, 2015 6.830 7.040 6.510 7.020 396,525 +0.13(+1.89%)
Aug 18, 2015 7.150 7.360 6.740 6.890 290,767 -0.31(-4.31%)
Aug 17, 2015 7.100 7.400 7.000 7.200 205,243 +0.10(+1.41%)
Aug 14, 2015 7.520 7.600 6.940 7.100 439,279 -0.42(-5.59%)
Aug 13, 2015 7.890 8.470 7.500 7.520 428,318 -0.47(-5.88%)
Aug 12, 2015 9.180 9.490 7.550 7.990 750,150 -1.45(-15.36%)
Aug 11, 2015 9.140 9.750 9.110 9.440 258,830 -0.18(-1.87%)
Aug 10, 2015 9.270 9.943 9.270 9.620 215,163 +0.32(+3.44%)
Aug 07, 2015 9.490 9.670 9.090 9.300 365,886 -0.22(-2.31%)
Aug 06, 2015 10.45 10.95 9.500 9.520 253,731 -0.96(-9.16%)
Aug 05, 2015 10.63 10.95 10.36 10.48 254,970 -0.14(-1.32%)
Aug 04, 2015 9.770 10.90 9.640 10.62 478,130 +0.81(+8.26%)
Aug 03, 2015 9.360 9.820 9.300 9.810 223,517 +0.41(+4.36%)
Jul 31, 2015 9.410 9.620 8.970 9.400 141,547 +0.00(+0.00%)
Jul 30, 2015 9.370 9.410 8.978 9.400 171,734 +0.04(+0.43%)
Jul 29, 2015 9.640 9.860 9.330 9.360 283,387 -0.29(-3.01%)
Jul 28, 2015 9.670 9.810 9.450 9.650 161,403 +0.09(+0.94%)
Jul 27, 2015 10.13 10.13 9.441 9.560 252,000 -0.63(-6.18%)
Jul 24, 2015 11.00 11.00 10.07 10.19 276,441 -0.88(-7.95%)
Jul 23, 2015 10.92 11.42 10.92 11.07 365,269 +0.08(+0.73%)
Jul 22, 2015 11.44 12.30 10.82 10.99 737,153 -0.70(-5.99%)
Jul 21, 2015 10.95 11.82 10.82 11.69 586,162 +0.69(+6.27%)
Jul 20, 2015 10.81 11.18 10.26 11.00 523,877 +0.20(+1.85%)
Jul 17, 2015 9.960 10.92 9.950 10.80 571,788 +0.88(+8.87%)
Jul 16, 2015 9.510 10.00 9.430 9.920 303,792 +0.47(+4.97%)
Jul 15, 2015 9.200 9.650 9.065 9.450 452,245 +0.34(+3.73%)
Jul 14, 2015 9.040 9.390 8.950 9.110 231,436 +0.02(+0.22%)
Jul 13, 2015 8.900 9.280 8.900 9.090 181,899 +0.26(+2.94%)
Jul 10, 2015 8.870 9.090 8.600 8.830 169,813 +0.09(+1.03%)
Jul 09, 2015 9.070 9.170 8.720 8.740 180,671 -0.23(-2.56%)
Jul 08, 2015 9.410 9.550 8.850 8.970 483,152 -0.55(-5.78%)
Jul 07, 2015 9.800 9.800 9.350 9.520 244,178 -0.31(-3.15%)
Jul 06, 2015 9.700 9.840 9.540 9.830 239,285 +0.04(+0.41%)
Jul 02, 2015 9.690 9.790 9.790 9.790 233,500 +0.06(+0.62%)
Jul 01, 2015 10.64 10.64 9.690 9.730 442,598 -0.56(-5.44%)
Jun 30, 2015 9.510 10.43 9.420 10.29 583,321 +0.92(+9.82%)
Jun 29, 2015 9.370 9.720 9.080 9.370 436,778 -0.20(-2.09%)
Jun 26, 2015 9.510 9.760 9.230 9.570 2,406,391 +0.16(+1.70%)
Jun 25, 2015 9.310 9.520 9.010 9.410 462,490 +0.11(+1.18%)
Jun 24, 2015 9.670 9.670 9.100 9.300 403,095 -0.40(-4.12%)
Jun 23, 2015 9.960 10.18 9.060 9.700 1,048,757 +0.12(+1.25%)
Jun 22, 2015 8.560 9.950 8.440 9.580 2,260,686 +1.59(+19.90%)
Jun 19, 2015 8.240 8.320 7.980 7.990 324,275 -0.29(-3.50%)
Jun 18, 2015 8.098 8.310 8.010 8.280 249,122 +0.26(+3.24%)
Jun 17, 2015 8.300 8.300 7.980 8.020 201,665 -0.22(-2.67%)
Jun 16, 2015 8.020 8.367 7.890 8.240 243,706 +0.16(+1.98%)
Jun 15, 2015 8.070 8.350 7.840 8.080 278,449 +0.17(+2.15%)
Jun 12, 2015 7.700 8.060 7.613 7.910 134,931 +0.15(+1.93%)
Jun 11, 2015 7.850 7.910 7.690 7.760 127,137 -0.10(-1.27%)
Jun 10, 2015 7.950 7.950 7.650 7.860 159,240 +0.03(+0.38%)
Jun 09, 2015 8.150 8.290 7.750 7.830 322,060 -0.34(-4.16%)
Jun 08, 2015 8.520 8.700 8.120 8.170 285,925 -0.31(-3.66%)
Jun 05, 2015 8.180 8.600 7.980 8.480 439,677 +0.25(+3.04%)
Jun 04, 2015 7.910 8.230 7.860 8.230 142,307 +0.24(+3.00%)
Jun 03, 2015 8.000 8.155 7.810 7.990 186,492 +0.05(+0.63%)
Jun 02, 2015 7.760 8.040 7.560 7.940 162,580 +0.13(+1.66%)
Jun 01, 2015 7.910 8.018 7.440 7.810 280,154 -0.05(-0.64%)
May 29, 2015 8.300 8.444 7.830 7.860 418,931 -0.38(-4.61%)
May 28, 2015 8.280 8.348 7.990 8.240 226,934 -0.01(-0.12%)
May 27, 2015 7.990 8.260 7.900 8.250 243,292 +0.28(+3.51%)
May 26, 2015 8.080 8.196 7.760 7.970 235,108 -0.16(-1.97%)
May 22, 2015 8.090 8.130 8.130 8.130 208,900 -0.01(-0.12%)
May 21, 2015 8.240 8.268 8.000 8.140 247,662 -0.02(-0.25%)
May 20, 2015 8.250 8.350 8.060 8.160 196,515 -0.07(-0.85%)
May 19, 2015 8.210 8.376 8.000 8.230 240,388 -0.01(-0.12%)
May 18, 2015 8.240 8.590 8.120 8.240 396,309 +0.05(+0.61%)
May 15, 2015 8.130 8.338 7.980 8.190 544,066 +0.14(+1.74%)
May 14, 2015 8.060 8.410 7.910 8.050 731,930 +0.34(+4.41%)
May 13, 2015 7.860 7.900 7.510 7.710 207,329 -0.10(-1.28%)
May 12, 2015 7.980 7.990 7.510 7.810 234,905 -0.07(-0.89%)
May 11, 2015 7.790 8.010 7.610 7.880 238,429 +0.32(+4.23%)
May 08, 2015 7.590 7.720 7.460 7.560 152,060 +0.07(+0.93%)
May 07, 2015 7.600 7.670 7.270 7.490 215,272 -0.05(-0.66%)
May 06, 2015 7.970 8.230 7.430 7.540 230,321 -0.31(-3.95%)
May 05, 2015 7.980 8.140 7.820 7.850 226,716 -0.07(-0.88%)
May 04, 2015 7.900 8.280 7.754 7.920 280,621 +0.07(+0.89%)
May 01, 2015 7.760 8.049 7.400 7.850 558,920 +0.18(+2.35%)
Apr 30, 2015 8.220 8.280 7.510 7.670 911,833 -0.58(-7.03%)
Apr 29, 2015 8.260 8.450 8.050 8.250 357,881 +0.00(+0.00%)
Apr 28, 2015 8.460 8.560 8.010 8.250 670,933 -0.22(-2.60%)
Apr 27, 2015 8.720 8.870 8.270 8.470 627,830 -0.20(-2.31%)
Apr 24, 2015 8.790 8.940 8.650 8.670 772,808 -0.08(-0.91%)
Apr 23, 2015 8.500 8.790 8.330 8.750 650,349 +0.36(+4.29%)
Apr 22, 2015 8.260 8.450 8.180 8.390 392,701 +0.07(+0.84%)
Apr 21, 2015 8.580 8.600 8.170 8.320 481,189 -0.18(-2.12%)
Apr 20, 2015 8.500 8.640 8.150 8.500 726,278 +0.19(+2.29%)
Apr 17, 2015 8.240 8.540 8.110 8.310 5,618,030 -0.36(-4.15%)
Apr 16, 2015 9.440 9.620 8.600 8.670 404,185 -0.65(-6.97%)
Apr 15, 2015 9.390 9.460 9.050 9.320 255,456 -0.41(-4.21%)
Apr 14, 2015 10.27 10.29 9.670 9.730 55,573 -0.57(-5.53%)
Apr 13, 2015 10.31 10.50 10.08 10.30 67,771 -0.11(-1.06%)
Apr 10, 2015 10.33 10.50 10.21 10.41 55,021 +0.13(+1.26%)
Apr 09, 2015 10.50 10.50 10.20 10.28 57,675 -0.22(-2.10%)
Apr 08, 2015 9.890 10.52 9.830 10.50 186,049 +0.66(+6.71%)
Apr 07, 2015 9.340 10.14 9.340 9.840 75,153 +0.57(+6.15%)
Apr 06, 2015 9.180 9.705 9.150 9.270 78,073 +0.08(+0.87%)
Apr 02, 2015 9.500 9.190 9.190 9.190 175,600 -0.32(-3.36%)
Apr 01, 2015 11.12 11.12 9.360 9.510 269,725 -1.60(-14.40%)
Mar 31, 2015 10.93 11.51 10.79 11.11 109,305 +0.19(+1.74%)
Mar 30, 2015 10.51 11.16 10.38 10.92 87,127 +0.49(+4.70%)
Mar 27, 2015 10.32 10.49 10.02 10.43 34,505 +0.14(+1.36%)
Mar 26, 2015 10.25 10.63 10.15 10.29 68,921 +0.06(+0.59%)
Mar 25, 2015 12.27 12.27 10.12 10.23 166,001 -1.28(-11.12%)
Mar 24, 2015 11.39 11.70 11.25 11.51 76,628 +0.16(+1.41%)
Mar 23, 2015 12.43 12.61 11.31 11.35 171,191 -1.11(-8.91%)
Mar 20, 2015 13.06 13.19 12.42 12.46 100,634 -0.54(-4.15%)
Mar 19, 2015 12.89 13.16 12.87 13.00 119,636 +0.13(+1.01%)
Mar 18, 2015 12.81 13.07 12.64 12.87 113,322 +0.05(+0.39%)
Mar 17, 2015 12.97 13.29 12.37 12.82 200,423 -0.16(-1.23%)
Mar 16, 2015 13.56 13.90 12.59 12.98 241,492 -0.26(-1.96%)
Mar 13, 2015 11.56 13.29 11.41 13.24 575,957 +1.81(+15.84%)
Mar 12, 2015 11.60 11.60 11.27 11.43 89,077 -0.04(-0.35%)
Mar 11, 2015 11.51 11.56 11.26 11.47 59,760 +0.04(+0.35%)
Mar 10, 2015 11.45 11.75 11.40 11.43 72,630 -0.02(-0.17%)
Mar 09, 2015 11.19 11.55 10.81 11.45 124,627 +0.30(+2.69%)
Mar 06, 2015 11.04 11.50 10.93 11.15 236,629 +0.12(+1.09%)
Mar 05, 2015 10.20 11.22 10.20 11.03 207,771 +0.83(+8.14%)
Mar 04, 2015 9.480 10.73 9.360 10.20 138,679 +0.72(+7.59%)
Mar 03, 2015 9.140 9.520 8.920 9.480 37,288 +0.40(+4.41%)
Mar 02, 2015 9.180 9.450 9.010 9.080 76,833 -0.18(-1.94%)
Feb 27, 2015 9.400 9.400 9.070 9.260 64,418 -0.19(-2.01%)
Feb 26, 2015 9.610 9.620 9.140 9.450 60,360 -0.11(-1.15%)
Feb 25, 2015 9.860 9.864 9.360 9.560 101,073 -0.33(-3.34%)
Feb 24, 2015 9.920 10.13 9.720 9.890 62,724 -0.01(-0.10%)
Feb 23, 2015 10.36 10.39 9.660 9.900 77,593 -0.24(-2.37%)
Feb 20, 2015 10.12 10.24 9.740 10.14 73,369 +0.09(+0.90%)
Feb 19, 2015 10.10 10.18 9.920 10.05 34,267 -0.10(-0.99%)
Feb 18, 2015 9.710 10.23 9.689 10.15 58,996 +0.62(+6.51%)
Feb 17, 2015 9.260 9.590 9.105 9.530 79,565 +0.21(+2.25%)
Feb 13, 2015 8.850 9.320 9.320 9.320 134,000 +0.51(+5.79%)
Feb 12, 2015 9.230 9.500 8.620 8.810 150,936 -0.19(-2.11%)
Feb 11, 2015 9.110 9.110 8.810 9.000 51,298 -0.10(-1.10%)
Feb 10, 2015 9.260 9.270 8.930 9.100 90,965 -0.12(-1.30%)
Feb 09, 2015 9.860 9.860 9.200 9.220 102,824 -0.30(-3.15%)
Feb 06, 2015 9.920 9.920 9.460 9.520 112,371 -0.28(-2.86%)
Feb 05, 2015 9.420 9.980 9.190 9.800 148,743 +0.49(+5.26%)
Feb 04, 2015 9.250 9.630 8.880 9.310 58,084 +0.06(+0.65%)
Feb 03, 2015 9.340 9.691 8.970 9.250 87,184 -0.08(-0.86%)
Feb 02, 2015 10.24 10.42 9.150 9.330 159,404 -0.94(-9.15%)
Jan 30, 2015 10.67 11.01 10.11 10.27 112,341 -0.56(-5.17%)
Jan 29, 2015 10.85 10.99 10.31 10.83 43,613 +0.04(+0.37%)
Jan 28, 2015 11.43 11.50 10.71 10.79 68,891 -0.64(-5.60%)
Jan 27, 2015 11.31 11.50 11.25 11.43 94,720 +0.09(+0.79%)
Jan 26, 2015 10.79 11.47 10.60 11.34 133,045 +0.73(+6.88%)
Jan 23, 2015 10.50 10.78 10.31 10.61 113,306 +0.14(+1.34%)
Jan 22, 2015 10.35 10.69 10.16 10.47 105,477 +0.14(+1.36%)
Jan 21, 2015 10.89 10.89 10.09 10.33 155,014 -0.56(-5.14%)
Jan 20, 2015 10.88 11.24 10.22 10.89 207,471 +0.06(+0.55%)
Jan 16, 2015 10.02 10.91 10.00 10.83 114,736 +0.81(+8.08%)
Jan 15, 2015 11.09 11.21 9.950 10.02 133,233 -0.97(-8.83%)
Jan 14, 2015 10.96 11.17 10.55 10.99 120,568 +0.03(+0.27%)
Jan 13, 2015 11.33 11.54 10.83 10.96 206,709 -0.47(-4.11%)
Jan 12, 2015 11.50 11.53 10.98 11.43 239,297 -0.07(-0.61%)
Jan 09, 2015 11.13 11.70 10.79 11.50 244,793 +0.40(+3.60%)
Jan 08, 2015 11.50 11.50 11.06 11.10 73,776 -0.33(-2.89%)
Jan 07, 2015 11.22 11.54 11.09 11.43 211,854 +0.37(+3.35%)
Jan 06, 2015 11.15 11.50 10.80 11.06 93,342 -0.03(-0.27%)
Jan 05, 2015 11.35 11.38 10.78 11.09 166,148 -0.41(-3.57%)
Jan 02, 2015 11.61 11.64 11.25 11.50 127,674 -0.14(-1.20%)
Dec 31, 2014 11.64 11.64 11.64 11.64 210,700 +0.03(+0.26%)
Dec 30, 2014 11.44 11.69 11.31 11.61 100,202 +0.25(+2.20%)
Dec 29, 2014 11.25 11.67 11.21 11.36 102,587 -0.13(-1.13%)
Dec 26, 2014 11.26 11.50 11.09 11.49 70,340 +0.26(+2.32%)
Dec 24, 2014 11.50 11.23 11.23 11.23 69,300 -0.31(-2.69%)
Dec 23, 2014 12.44 12.44 11.39 11.54 161,819 -0.70(-5.72%)
Dec 22, 2014 12.05 12.30 11.74 12.24 139,883 +0.34(+2.86%)
Dec 19, 2014 11.85 12.43 11.78 11.90 693,795 -0.09(-0.75%)
Dec 18, 2014 11.87 12.11 11.34 11.99 215,259 +0.12(+1.01%)
Dec 17, 2014 11.05 12.02 11.05 11.87 197,936 +0.84(+7.62%)
Dec 16, 2014 10.56 11.33 10.56 11.03 196,276 +0.44(+4.15%)
Dec 15, 2014 11.22 11.62 10.56 10.59 189,143 -0.74(-6.53%)
Dec 12, 2014 10.85 11.49 10.85 11.33 131,642 +0.25(+2.26%)
Dec 11, 2014 11.56 11.74 10.95 11.08 115,783 -0.37(-3.23%)
Dec 10, 2014 12.04 12.11 11.24 11.45 114,759 -0.69(-5.68%)
Dec 09, 2014 11.37 12.15 11.02 12.14 213,535 +0.60(+5.20%)
Dec 08, 2014 10.71 11.68 10.63 11.54 283,920 +1.09(+10.43%)
Dec 05, 2014 10.32 10.94 10.30 10.45 152,190 +0.16(+1.55%)
Dec 04, 2014 10.64 10.90 10.16 10.29 164,132 -0.41(-3.83%)
Dec 03, 2014 11.49 11.65 10.15 10.70 467,831 -0.73(-6.39%)
Dec 02, 2014 11.62 11.98 11.26 11.43 143,268 -0.12(-1.04%)
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.