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

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 33.89 33.89 33.89 0 -1.28(-3.64%)
Dec 28, 2017 33.99 35.27 33.74 35.17 464,871 +1.19(+3.50%)
Dec 27, 2017 34.29 34.53 33.41 33.98 410,225 -0.14(-0.41%)
Dec 26, 2017 34.24 34.49 33.20 34.12 494,556 -0.28(-0.81%)
Dec 22, 2017 34.34 35.72 34.05 34.40 691,787 +0.13(+0.38%)
Dec 21, 2017 32.25 34.40 32.00 34.27 868,176 +2.04(+6.33%)
Dec 20, 2017 31.96 32.49 31.31 32.23 797,661 +0.33(+1.03%)
Dec 19, 2017 33.28 33.28 31.67 31.90 814,422 +0.17(+0.54%)
Dec 18, 2017 32.62 33.17 31.61 31.73 546,454 -0.85(-2.61%)
Dec 15, 2017 32.25 34.30 31.38 32.58 3,090,866 +0.50(+1.56%)
Dec 14, 2017 33.40 33.79 31.58 32.08 886,402 -1.27(-3.81%)
Dec 13, 2017 35.06 36.17 33.26 33.35 1,328,133 -1.73(-4.93%)
Dec 12, 2017 35.45 36.22 34.57 35.08 791,518 -0.39(-1.10%)
Dec 11, 2017 36.76 36.89 34.71 35.47 767,082 -1.08(-2.95%)
Dec 08, 2017 36.11 37.68 35.94 36.55 735,792 +0.79(+2.21%)
Dec 07, 2017 34.74 36.08 33.88 35.76 566,681 +1.23(+3.56%)
Dec 06, 2017 34.21 35.25 33.45 34.53 736,417 +0.22(+0.64%)
Dec 05, 2017 34.78 35.61 33.76 34.31 771,393 -0.06(-0.17%)
Dec 04, 2017 36.01 36.70 33.99 34.37 1,014,964 -1.56(-4.34%)
Dec 01, 2017 38.00 38.00 35.30 35.93 1,632,463 -1.22(-3.28%)
Nov 30, 2017 35.59 38.22 35.14 37.15 1,209,640 +2.03(+5.78%)
Nov 29, 2017 35.48 37.33 34.10 35.12 1,409,182 +1.29(+3.81%)
Nov 28, 2017 33.22 34.19 32.88 33.83 829,341 +0.75(+2.27%)
Nov 27, 2017 33.47 33.67 32.31 33.08 878,447 -0.60(-1.78%)
Nov 24, 2017 33.59 34.26 32.23 33.68 1,127,650 +0.09(+0.27%)
Nov 22, 2017 31.14 34.13 31.14 33.59 1,400,109 +2.59(+8.35%)
Nov 21, 2017 30.03 31.45 29.68 31.00 1,238,836 +1.04(+3.47%)
Nov 20, 2017 28.53 30.49 28.25 29.96 1,318,656 +1.55(+5.46%)
Nov 17, 2017 28.00 28.68 27.27 28.41 857,779 +0.72(+2.60%)
Nov 16, 2017 28.18 26.83 27.69 705,103 +0.98(+3.67%)
Nov 15, 2017 26.01 26.85 25.25 26.71 535,768 +0.39(+1.48%)
Nov 14, 2017 28.78 28.89 25.57 26.32 1,127,689 -2.47(-8.58%)
Nov 13, 2017 27.52 28.88 27.30 28.79 909,894 +1.04(+3.75%)
Nov 10, 2017 27.50 27.91 26.90 27.75 484,893 +0.39(+1.43%)
Nov 09, 2017 27.17 28.47 26.82 27.36 916,759 +0.14(+0.51%)
Nov 08, 2017 27.20 27.58 26.65 27.22 801,018 +0.22(+0.81%)
Nov 07, 2017 27.40 27.69 26.51 27.00 920,067 -0.45(-1.64%)
Nov 06, 2017 28.20 28.86 27.07 27.45 1,290,117 -0.55(-1.96%)
Nov 03, 2017 26.60 29.29 25.88 28.00 2,376,311 +1.73(+6.59%)
Nov 02, 2017 26.80 27.04 25.66 26.27 1,279,384 -0.35(-1.31%)
Nov 01, 2017 27.05 27.87 25.50 26.62 4,401,629 +1.96(+7.95%)
Oct 31, 2017 23.62 24.84 22.88 24.66 1,738,346 +1.05(+4.45%)
Oct 30, 2017 22.98 24.55 22.10 23.61 5,219,921 +4.10(+21.01%)
Oct 27, 2017 18.62 19.74 18.29 19.51 555,001 +0.85(+4.56%)
Oct 26, 2017 19.61 19.82 18.40 18.66 658,146 -1.19(-5.99%)
Oct 25, 2017 18.25 20.15 18.17 19.85 1,831,253 +1.72(+9.49%)
Oct 24, 2017 18.27 18.50 17.68 18.13 628,184 -0.18(-0.98%)
Oct 23, 2017 19.23 19.58 18.26 18.31 939,967 -0.95(-4.93%)
Oct 20, 2017 19.43 19.54 19.13 19.26 400,029 -0.16(-0.82%)
Oct 19, 2017 18.76 19.55 18.76 19.42 517,184 +0.18(+0.94%)
Oct 18, 2017 19.00 19.36 18.93 19.24 582,734 +0.22(+1.16%)
Oct 17, 2017 18.91 19.10 18.41 19.02 589,301 +0.04(+0.21%)
Oct 16, 2017 19.04 19.27 18.75 18.98 762,251 -0.04(-0.21%)
Oct 13, 2017 20.00 20.13 18.82 19.02 841,165 -0.82(-4.13%)
Oct 12, 2017 20.71 20.71 19.67 19.84 791,660 -0.90(-4.34%)
Oct 11, 2017 21.67 21.75 20.30 20.74 926,752 -0.95(-4.38%)
Oct 10, 2017 22.14 22.39 21.26 21.69 853,934 -0.45(-2.03%)
Oct 09, 2017 23.05 23.30 22.12 22.14 523,014 -0.97(-4.20%)
Oct 06, 2017 23.85 23.93 23.03 23.11 574,147 -0.70(-2.94%)
Oct 05, 2017 22.14 24.18 22.01 23.81 1,298,199 +1.67(+7.54%)
Oct 04, 2017 21.73 22.21 21.69 22.14 667,986 +0.45(+2.07%)
Oct 03, 2017 21.56 22.14 21.31 21.69 576,699 +0.13(+0.60%)
Oct 02, 2017 20.99 21.73 20.75 21.56 943,202 +0.39(+1.84%)
Sep 29, 2017 21.10 21.27 20.64 21.17 581,844 +0.34(+1.63%)
Sep 28, 2017 20.21 20.94 19.95 20.83 368,730 +0.69(+3.43%)
Sep 27, 2017 20.25 20.46 19.53 20.14 695,021 -0.09(-0.44%)
Sep 26, 2017 21.15 21.30 20.17 20.23 532,579 -1.01(-4.76%)
Sep 25, 2017 21.35 21.43 21.00 21.24 512,218 -0.13(-0.61%)
Sep 22, 2017 21.13 21.47 20.94 21.37 611,319 +0.05(+0.23%)
Sep 21, 2017 21.29 21.50 20.95 21.32 473,269 -0.05(-0.23%)
Sep 20, 2017 21.30 22.14 20.82 21.37 1,172,353 +0.07(+0.33%)
Sep 19, 2017 23.00 23.79 21.25 21.30 2,099,821 +0.18(+0.85%)
Sep 18, 2017 21.70 21.93 21.00 21.12 967,377 -0.41(-1.90%)
Sep 15, 2017 20.50 21.55 20.27 21.53 1,175,386 +0.99(+4.82%)
Sep 14, 2017 20.53 20.90 20.20 20.54 794,217 +0.01(+0.05%)
Sep 13, 2017 20.74 20.90 20.35 20.53 504,430 -0.19(-0.92%)
Sep 12, 2017 20.86 21.09 20.32 20.72 518,677 -0.05(-0.24%)
Sep 11, 2017 22.13 22.25 20.38 20.77 1,036,713 -1.10(-5.03%)
Sep 08, 2017 21.30 22.43 21.21 21.87 1,241,951 +0.61(+2.87%)
Sep 07, 2017 21.85 21.95 21.01 21.26 808,224 -0.19(-0.89%)
Sep 06, 2017 21.86 22.15 21.12 21.45 982,342 -0.52(-2.37%)
Sep 05, 2017 21.30 22.57 21.13 21.97 1,584,503 +0.68(+3.19%)
Sep 01, 2017 21.06 21.40 20.47 21.29 1,096,634 +0.35(+1.67%)
Aug 31, 2017 20.87 21.12 20.42 20.94 935,218 +0.04(+0.19%)
Aug 30, 2017 21.51 21.80 20.15 20.90 1,952,489 -0.78(-3.60%)
Aug 29, 2017 19.87 22.20 19.80 21.68 2,993,586 +1.41(+6.96%)
Aug 28, 2017 20.59 20.74 19.81 20.27 2,682,447 +0.34(+1.71%)
Aug 25, 2017 21.44 19.60 19.93 13,964,372 +5.70(+40.06%)
Aug 24, 2017 15.29 15.44 14.20 14.23 1,910,652 -0.16(-1.11%)
Aug 23, 2017 14.46 14.74 14.00 14.39 745,862 +0.09(+0.63%)
Aug 22, 2017 14.51 15.36 14.27 14.30 622,120 -0.21(-1.45%)
Aug 21, 2017 14.29 14.53 13.85 14.51 665,235 +0.22(+1.54%)
Aug 18, 2017 14.00 14.64 13.91 14.29 595,064 +0.27(+1.93%)
Aug 17, 2017 13.75 14.80 13.68 14.02 782,770 +0.34(+2.49%)
Aug 16, 2017 14.70 14.77 13.50 13.68 754,678 -1.00(-6.81%)
Aug 15, 2017 15.25 15.61 14.21 14.68 932,878 -0.60(-3.93%)
Aug 14, 2017 16.09 16.35 15.19 15.28 432,760 -0.56(-3.54%)
Aug 11, 2017 15.36 16.03 15.23 15.84 329,548 +0.59(+3.87%)
Aug 10, 2017 16.45 16.53 15.18 15.25 507,806 -1.17(-7.13%)
Aug 09, 2017 17.17 18.08 16.09 16.42 442,200 -0.40(-2.38%)
Aug 08, 2017 17.03 17.12 16.57 16.82 257,626 -0.21(-1.23%)
Aug 07, 2017 17.26 17.49 16.96 17.03 308,907 -0.18(-1.05%)
Aug 04, 2017 17.46 17.04 17.21 135,834 +0.14(+0.82%)
Aug 03, 2017 17.27 17.32 17.00 17.07 100,170 -0.10(-0.58%)
Aug 02, 2017 17.12 17.50 17.02 17.17 124,770 +0.00(+0.00%)
Aug 01, 2017 17.47 17.56 16.75 17.17 132,766 -0.18(-1.04%)
Jul 31, 2017 17.67 17.82 17.29 17.35 99,871 -0.31(-1.76%)
Jul 28, 2017 17.50 18.01 17.29 17.66 128,238 +0.04(+0.23%)
Jul 27, 2017 17.99 18.18 17.27 17.62 172,979 -0.28(-1.56%)
Jul 26, 2017 18.54 19.02 17.71 17.90 112,123 -0.36(-1.97%)
Jul 25, 2017 18.62 18.84 17.93 18.26 133,955 -0.19(-1.03%)
Jul 24, 2017 17.72 18.56 17.67 18.45 183,080 +0.79(+4.47%)
Jul 21, 2017 17.74 17.91 17.52 17.66 114,827 +0.04(+0.23%)
Jul 20, 2017 17.70 17.39 17.62 108,867 +0.23(+1.32%)
Jul 19, 2017 17.10 17.42 16.89 17.39 131,425 +0.38(+2.23%)
Jul 18, 2017 16.93 17.07 16.76 17.01 59,550 +0.05(+0.29%)
Jul 17, 2017 16.99 17.30 16.89 16.96 60,801 -0.03(-0.18%)
Jul 14, 2017 17.03 17.26 16.94 16.99 121,297 +0.03(+0.18%)
Jul 13, 2017 16.72 17.04 16.27 16.96 97,146 +0.28(+1.68%)
Jul 12, 2017 16.90 17.00 16.66 16.68 95,488 -0.09(-0.54%)
Jul 11, 2017 17.04 17.26 16.56 16.77 99,562 -0.21(-1.24%)
Jul 10, 2017 17.88 17.88 16.92 16.98 161,901 -0.94(-5.25%)
Jul 07, 2017 17.89 18.17 17.80 17.92 175,162 +0.02(+0.11%)
Jul 06, 2017 17.63 18.03 17.44 17.90 124,944 +0.14(+0.79%)
Jul 05, 2017 17.92 18.00 17.63 17.76 156,230 -0.20(-1.11%)
Jul 03, 2017 17.53 18.08 17.53 17.96 164,705 +0.47(+2.69%)
Jun 30, 2017 17.60 17.79 17.33 17.49 154,835 -0.09(-0.51%)
Jun 29, 2017 17.18 17.66 16.86 17.58 138,036 +0.39(+2.27%)
Jun 28, 2017 16.99 17.33 16.67 17.19 169,902 +0.31(+1.84%)
Jun 27, 2017 17.32 17.41 16.85 16.88 239,246 -0.51(-2.93%)
Jun 26, 2017 17.50 17.68 17.26 17.39 165,037 -0.11(-0.63%)
Jun 23, 2017 17.77 17.50 537,554 +0.68(+4.04%)
Jun 22, 2017 17.22 17.42 16.63 16.82 270,522 -0.26(-1.52%)
Jun 21, 2017 17.39 17.66 16.82 17.08 297,238 -0.15(-0.87%)
Jun 20, 2017 17.45 18.00 17.16 17.23 346,694 -0.12(-0.69%)
Jun 19, 2017 17.49 17.62 17.05 17.35 661,494 -0.14(-0.80%)
Jun 16, 2017 17.09 17.53 17.07 17.49 165,769 +0.24(+1.39%)
Jun 15, 2017 17.05 17.45 16.91 17.25 128,779 -0.02(-0.12%)
Jun 14, 2017 17.28 17.50 16.75 17.27 139,982 -0.01(-0.06%)
Jun 13, 2017 17.51 17.51 17.09 17.28 237,032 -0.13(-0.75%)
Jun 12, 2017 17.50 17.81 17.27 17.41 230,951 -0.15(-0.85%)
Jun 09, 2017 17.40 17.77 17.13 17.56 261,582 +0.16(+0.92%)
Jun 08, 2017 17.52 17.60 17.15 17.40 126,964 -0.10(-0.57%)
Jun 07, 2017 17.08 17.98 16.55 17.50 337,363 +0.49(+2.88%)
Jun 06, 2017 17.08 17.32 16.52 17.01 164,354 -0.07(-0.41%)
Jun 05, 2017 16.91 17.15 16.39 17.08 189,845 +0.20(+1.18%)
Jun 02, 2017 16.39 16.95 16.39 16.88 114,109 +0.61(+3.75%)
Jun 01, 2017 15.45 16.46 15.38 16.27 144,582 +0.89(+5.79%)
May 31, 2017 15.46 15.51 15.06 15.38 81,307 -0.04(-0.26%)
May 30, 2017 15.60 15.67 15.27 15.42 75,917 -0.23(-1.47%)
May 26, 2017 15.58 15.84 15.35 15.65 85,139 +0.10(+0.64%)
May 25, 2017 16.03 16.03 15.50 15.55 70,540 -0.46(-2.87%)
May 24, 2017 15.50 16.02 15.38 16.01 157,985 +0.49(+3.16%)
May 23, 2017 15.80 15.85 15.20 15.52 108,493 -0.28(-1.77%)
May 22, 2017 14.99 15.93 14.76 15.80 213,062 +0.82(+5.47%)
May 19, 2017 14.97 15.22 14.82 14.98 113,299 +0.00(+0.00%)
May 18, 2017 14.82 15.06 14.59 14.98 98,367 +0.24(+1.63%)
May 17, 2017 15.14 15.36 14.67 14.74 199,299 -0.54(-3.53%)
May 16, 2017 15.85 15.94 15.20 15.28 189,396 -0.56(-3.54%)
May 15, 2017 16.09 16.36 15.81 15.84 76,484 -0.20(-1.25%)
May 12, 2017 16.25 16.31 15.80 16.04 159,243 -0.18(-1.11%)
May 11, 2017 17.14 17.21 15.96 16.22 187,898 -0.87(-5.09%)
May 10, 2017 16.03 17.50 15.93 17.09 195,215 +0.22(+1.30%)
May 09, 2017 17.04 17.10 16.73 16.87 98,192 +0.00(+0.00%)
May 08, 2017 15.92 17.29 15.60 16.87 154,328 -0.53(-3.05%)
May 05, 2017 17.41 17.57 17.03 17.40 240,224 -0.01(-0.06%)
May 04, 2017 17.03 17.52 16.84 17.41 246,363 +0.37(+2.17%)
May 03, 2017 16.36 17.07 16.23 17.04 176,594 +0.59(+3.59%)
May 02, 2017 16.72 16.74 16.30 16.45 64,623 -0.22(-1.32%)
May 01, 2017 16.51 16.83 16.48 16.67 135,334 +0.29(+1.77%)
Apr 28, 2017 16.60 16.60 16.15 16.38 98,759 -0.13(-0.79%)
Apr 27, 2017 16.65 16.67 16.48 16.51 40,758 -0.07(-0.42%)
Apr 26, 2017 16.35 16.72 16.27 16.58 120,880 +0.22(+1.34%)
Apr 25, 2017 16.01 16.51 15.97 16.36 107,867 +0.51(+3.22%)
Apr 24, 2017 15.88 16.05 15.56 15.85 116,433 +0.28(+1.80%)
Apr 21, 2017 15.60 15.76 15.37 15.57 138,201 -0.05(-0.32%)
Apr 20, 2017 15.70 15.92 15.41 15.62 150,060 -0.05(-0.32%)
Apr 19, 2017 16.04 16.43 15.57 15.67 101,941 -0.26(-1.63%)
Apr 18, 2017 16.01 16.42 15.71 15.93 208,075 -0.11(-0.69%)
Apr 17, 2017 16.14 16.23 15.96 16.04 87,881 -0.12(-0.74%)
Apr 13, 2017 16.13 16.29 15.96 16.16 52,727 +0.05(+0.31%)
Apr 12, 2017 16.22 16.28 16.00 16.11 53,340 -0.12(-0.74%)
Apr 11, 2017 16.48 16.56 15.99 16.23 203,528 -0.30(-1.81%)
Apr 10, 2017 16.92 17.05 16.46 16.53 158,211 -0.24(-1.43%)
Apr 07, 2017 16.65 16.96 16.38 16.77 76,044 +0.02(+0.12%)
Apr 06, 2017 16.85 17.17 16.48 16.75 83,815 -0.10(-0.59%)
Apr 05, 2017 16.77 17.30 16.60 16.85 151,818 +0.12(+0.72%)
Apr 04, 2017 17.01 17.36 16.50 16.73 126,503 -0.32(-1.88%)
Apr 03, 2017 17.50 17.80 16.97 17.05 188,739 -0.45(-2.57%)
Mar 31, 2017 17.09 17.66 17.03 17.50 144,325 +0.24(+1.39%)
Mar 30, 2017 17.49 17.49 17.07 17.26 107,767 -0.23(-1.32%)
Mar 29, 2017 17.49 17.92 17.41 17.49 169,012 +0.04(+0.23%)
Mar 28, 2017 17.51 17.67 17.28 17.45 77,505 -0.02(-0.11%)
Mar 27, 2017 17.25 17.53 17.25 17.47 77,350 +0.01(+0.06%)
Mar 24, 2017 17.50 17.72 17.33 17.46 86,310 +0.00(+0.00%)
Mar 23, 2017 17.42 17.80 17.22 17.46 140,953 -0.01(-0.06%)
Mar 22, 2017 17.16 17.48 17.16 17.47 129,876 +0.24(+1.39%)
Mar 21, 2017 17.72 17.72 16.95 17.23 177,337 -0.46(-2.60%)
Mar 20, 2017 17.45 17.75 17.39 17.69 128,097 +0.24(+1.38%)
Mar 17, 2017 17.44 17.57 17.20 17.45 188,309 -0.04(-0.23%)
Mar 16, 2017 17.64 17.70 17.44 17.49 157,240 -0.22(-1.24%)
Mar 15, 2017 17.34 17.76 17.19 17.71 93,428 +0.46(+2.67%)
Mar 14, 2017 17.38 17.38 16.78 17.25 72,352 -0.21(-1.20%)
Mar 13, 2017 17.04 17.57 17.01 17.46 131,257 +0.36(+2.11%)
Mar 10, 2017 17.31 17.60 16.36 17.10 117,069 -0.05(-0.29%)
Mar 09, 2017 16.85 17.61 16.50 17.15 105,483 +0.31(+1.84%)
Mar 08, 2017 16.99 17.32 16.78 16.84 105,496 -0.13(-0.77%)
Mar 07, 2017 17.38 17.62 16.84 16.97 141,087 -0.50(-2.86%)
Mar 06, 2017 17.72 17.72 17.13 17.47 83,995 -0.30(-1.69%)
Mar 03, 2017 17.40 17.92 17.21 17.77 137,384 +0.35(+2.01%)
Mar 02, 2017 18.04 18.67 17.28 17.42 210,726 -0.84(-4.60%)
Mar 01, 2017 18.73 18.73 17.60 18.26 234,033 -0.24(-1.30%)
Feb 28, 2017 18.08 19.05 17.82 18.50 299,241 +0.42(+2.32%)
Feb 27, 2017 17.20 18.38 17.18 18.08 185,719 +0.88(+5.12%)
Feb 24, 2017 17.02 17.32 17.02 17.20 54,388 -0.05(-0.29%)
Feb 23, 2017 17.23 17.43 17.14 17.25 53,847 +0.13(+0.76%)
Feb 22, 2017 17.28 17.39 17.03 17.12 66,890 -0.08(-0.47%)
Feb 21, 2017 17.44 17.56 17.12 17.20 64,818 -0.08(-0.46%)
Feb 17, 2017 17.28 17.28 17.28 0 +0.19(+1.11%)
Feb 16, 2017 17.24 17.36 16.60 17.09 116,249 -0.12(-0.70%)
Feb 15, 2017 17.12 17.35 16.75 17.21 104,638 +0.14(+0.82%)
Feb 14, 2017 16.62 17.12 16.52 17.07 90,358 +0.43(+2.58%)
Feb 13, 2017 16.93 16.93 16.51 16.64 85,533 -0.18(-1.07%)
Feb 10, 2017 16.92 16.98 16.54 16.82 62,974 -0.03(-0.18%)
Feb 09, 2017 16.53 16.91 16.53 16.85 50,599 +0.29(+1.75%)
Feb 08, 2017 16.07 16.62 15.93 16.56 81,647 +0.40(+2.48%)
Feb 07, 2017 16.36 16.48 16.00 16.16 87,442 -0.12(-0.74%)
Feb 06, 2017 16.33 16.64 16.17 16.28 152,363 -0.09(-0.55%)
Feb 03, 2017 16.24 16.50 16.00 16.37 108,828 +0.29(+1.80%)
Feb 02, 2017 15.92 16.29 15.68 16.08 105,673 +0.14(+0.88%)
Feb 01, 2017 15.97 16.18 15.68 15.94 147,628 +0.07(+0.44%)
Jan 31, 2017 14.75 16.08 14.66 15.87 138,959 +1.00(+6.72%)
Jan 30, 2017 15.90 16.07 14.23 14.87 333,246 -1.09(-6.83%)
Jan 27, 2017 15.84 16.17 15.83 15.96 68,228 +0.07(+0.44%)
Jan 26, 2017 16.22 16.26 15.81 15.89 92,518 -0.27(-1.67%)
Jan 25, 2017 16.06 16.57 15.90 16.16 102,194 +0.21(+1.32%)
Jan 24, 2017 16.24 16.25 15.56 15.95 171,661 -0.17(-1.05%)
Jan 23, 2017 16.17 16.82 16.06 16.12 79,947 -0.05(-0.31%)
Jan 20, 2017 16.46 16.48 16.05 16.17 72,801 -0.25(-1.52%)
Jan 19, 2017 16.61 16.87 16.20 16.42 116,447 -0.19(-1.14%)
Jan 18, 2017 16.28 16.72 16.05 16.61 132,104 +0.35(+2.15%)
Jan 17, 2017 16.88 16.88 16.21 16.26 152,045 -0.87(-5.08%)
Jan 13, 2017 17.13 17.13 17.13 0 +0.40(+2.39%)
Jan 12, 2017 16.56 16.92 16.32 16.73 126,983 +0.02(+0.12%)
Jan 11, 2017 17.33 17.39 16.33 16.71 237,122 -0.63(-3.63%)
Jan 10, 2017 18.12 18.12 17.26 17.34 259,965 -0.75(-4.15%)
Jan 09, 2017 19.21 19.30 18.01 18.09 411,038 -0.93(-4.89%)
Jan 06, 2017 18.26 19.50 18.25 19.02 526,779 +0.97(+5.37%)
Jan 05, 2017 17.84 18.23 17.71 18.05 128,526 +0.05(+0.28%)
Jan 04, 2017 16.63 18.39 16.63 18.00 311,804 +1.41(+8.50%)
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.