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

Chimerix Inc (NQ: CMRX )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 29, 2016 6.010 6.220 5.840 5.980 1,095,557 -0.04(-0.66%)
Apr 28, 2016 5.970 6.195 5.870 6.020 1,146,197 +0.03(+0.50%)
Apr 27, 2016 5.990 6.240 5.830 5.990 778,400 -0.04(-0.66%)
Apr 26, 2016 6.150 6.270 5.850 6.030 800,109 -0.14(-2.27%)
Apr 25, 2016 6.250 6.370 6.130 6.170 709,674 -0.10(-1.59%)
Apr 22, 2016 6.240 6.350 6.100 6.270 869,098 +0.06(+0.97%)
Apr 21, 2016 5.980 6.270 5.960 6.210 1,097,941 +0.20(+3.33%)
Apr 20, 2016 6.300 6.460 5.990 6.010 1,493,422 -0.29(-4.60%)
Apr 19, 2016 6.340 6.470 6.120 6.300 1,820,723 +0.00(+0.00%)
Apr 18, 2016 5.910 6.365 5.800 6.300 2,152,876 +0.40(+6.78%)
Apr 15, 2016 5.690 6.100 5.410 5.900 2,686,717 +0.22(+3.87%)
Apr 14, 2016 5.660 5.840 5.600 5.680 785,835 +0.01(+0.18%)
Apr 13, 2016 5.490 5.740 5.440 5.670 1,152,719 +0.21(+3.85%)
Apr 12, 2016 5.600 5.600 5.320 5.460 922,294 -0.15(-2.67%)
Apr 11, 2016 5.560 5.717 5.550 5.610 1,137,123 +0.07(+1.26%)
Apr 08, 2016 5.730 5.750 5.510 5.540 1,799,115 -0.09(-1.60%)
Apr 07, 2016 5.480 5.740 5.400 5.630 1,182,345 +0.13(+2.36%)
Apr 06, 2016 5.150 5.500 5.100 5.500 1,235,528 +0.37(+7.21%)
Apr 05, 2016 5.210 5.310 5.080 5.130 594,534 -0.14(-2.66%)
Apr 04, 2016 5.260 5.480 5.140 5.270 1,233,670 +0.04(+0.76%)
Apr 01, 2016 5.070 5.350 4.980 5.230 1,096,895 +0.12(+2.35%)
Mar 31, 2016 4.950 5.190 4.800 5.110 1,409,759 +0.14(+2.82%)
Mar 30, 2016 5.000 5.190 4.900 4.970 1,702,034 +0.01(+0.20%)
Mar 29, 2016 4.710 5.030 4.630 4.960 1,113,693 +0.25(+5.31%)
Mar 28, 2016 4.940 4.940 4.650 4.710 862,085 -0.15(-3.09%)
Mar 24, 2016 4.710 4.860 4.860 4.860 1,014,500 +0.10(+2.10%)
Mar 23, 2016 5.140 5.170 4.755 4.760 1,686,225 -0.40(-7.75%)
Mar 22, 2016 5.100 5.270 4.750 5.160 1,774,557 +0.01(+0.19%)
Mar 21, 2016 5.200 5.400 5.080 5.150 1,568,706 -0.06(-1.15%)
Mar 18, 2016 5.130 5.240 4.880 5.210 2,861,862 +0.12(+2.36%)
Mar 17, 2016 5.010 5.130 4.760 5.090 1,453,799 +0.16(+3.25%)
Mar 16, 2016 5.080 5.190 4.760 4.930 1,214,051 -0.15(-2.95%)
Mar 15, 2016 5.420 5.480 5.050 5.080 1,210,844 -0.41(-7.47%)
Mar 14, 2016 5.390 5.600 5.280 5.490 1,018,282 +0.10(+1.86%)
Mar 11, 2016 5.250 5.395 5.020 5.390 1,243,423 +0.24(+4.66%)
Mar 10, 2016 5.190 5.450 5.010 5.150 1,180,009 +0.02(+0.39%)
Mar 09, 2016 5.370 5.420 5.000 5.130 1,867,876 -0.23(-4.29%)
Mar 08, 2016 5.440 5.600 5.185 5.360 2,944,413 -0.09(-1.65%)
Mar 07, 2016 5.170 5.720 5.140 5.450 3,241,290 +0.28(+5.42%)
Mar 04, 2016 5.150 5.440 5.020 5.170 1,744,645 +0.01(+0.19%)
Mar 03, 2016 5.200 5.450 5.140 5.160 2,096,306 +0.00(+0.00%)
Mar 02, 2016 4.950 5.240 4.860 5.160 2,723,060 +0.21(+4.24%)
Mar 01, 2016 4.580 5.020 4.480 4.950 3,553,717 +0.34(+7.38%)
Feb 29, 2016 4.510 4.731 4.410 4.610 3,086,983 -0.11(-2.33%)
Feb 26, 2016 5.030 5.050 4.704 4.720 2,371,236 -0.33(-6.53%)
Feb 25, 2016 5.060 5.210 4.990 5.050 3,053,315 +0.02(+0.40%)
Feb 24, 2016 4.370 5.050 4.360 5.030 4,773,038 +0.57(+12.78%)
Feb 23, 2016 4.620 4.790 4.460 4.460 5,361,864 -0.09(-1.98%)
Feb 22, 2016 5.610 5.610 4.520 4.550 19,209,564 -3.08(-40.37%)
Feb 19, 2016 7.140 7.730 7.000 7.630 2,054,700 +0.53(+7.46%)
Feb 18, 2016 7.840 7.840 7.070 7.100 2,269,091 -0.73(-9.32%)
Feb 17, 2016 7.630 7.970 7.280 7.830 2,223,261 +0.38(+5.10%)
Feb 16, 2016 7.500 7.670 7.350 7.450 1,501,332 +0.18(+2.48%)
Feb 12, 2016 7.180 7.270 7.270 7.270 1,387,400 +0.16(+2.25%)
Feb 11, 2016 6.780 7.430 6.700 7.110 1,896,542 +0.10(+1.43%)
Feb 10, 2016 6.770 7.350 6.600 7.010 1,532,749 +0.29(+4.32%)
Feb 09, 2016 6.350 6.780 6.150 6.720 1,671,206 +0.30(+4.67%)
Feb 08, 2016 6.800 7.000 6.360 6.420 2,164,045 -0.51(-7.36%)
Feb 05, 2016 7.280 7.340 6.900 6.930 1,930,173 -0.37(-5.07%)
Feb 04, 2016 7.260 7.880 7.100 7.300 1,882,209 +0.09(+1.25%)
Feb 03, 2016 7.430 7.638 6.950 7.210 1,673,440 -0.13(-1.77%)
Feb 02, 2016 7.560 7.660 7.270 7.340 1,471,998 -0.22(-2.91%)
Feb 01, 2016 7.720 7.840 7.410 7.560 1,642,364 -0.14(-1.82%)
Jan 29, 2016 7.960 8.240 7.530 7.700 2,089,816 -0.25(-3.14%)
Jan 28, 2016 8.500 8.590 7.700 7.950 2,974,118 -0.55(-6.47%)
Jan 27, 2016 8.680 8.870 8.300 8.500 1,660,295 -0.32(-3.63%)
Jan 26, 2016 8.610 9.000 8.104 8.820 2,032,360 +0.22(+2.56%)
Jan 25, 2016 8.570 9.340 8.500 8.600 2,300,542 -0.37(-4.12%)
Jan 22, 2016 8.600 9.120 8.600 8.970 2,168,525 +0.43(+5.04%)
Jan 21, 2016 8.910 9.050 8.320 8.540 3,287,688 -0.38(-4.26%)
Jan 20, 2016 7.500 9.120 7.450 8.920 5,132,980 +1.17(+15.10%)
Jan 19, 2016 7.560 8.370 7.470 7.750 4,967,330 +0.58(+8.09%)
Jan 15, 2016 6.710 7.170 7.170 7.170 2,060,500 -0.11(-1.51%)
Jan 14, 2016 7.040 7.340 6.380 7.280 3,004,991 +0.19(+2.61%)
Jan 13, 2016 7.850 8.000 7.030 7.095 2,783,974 -0.77(-9.73%)
Jan 12, 2016 8.180 8.470 7.340 7.860 3,151,963 -0.20(-2.48%)
Jan 11, 2016 8.220 8.520 7.595 8.060 2,981,626 +0.00(+0.00%)
Jan 08, 2016 8.850 8.850 7.570 8.060 4,620,848 -0.24(-2.89%)
Jan 07, 2016 8.780 8.880 8.220 8.300 4,551,794 -0.71(-7.88%)
Jan 06, 2016 9.460 9.700 8.990 9.010 5,934,435 -0.29(-3.12%)
Jan 05, 2016 8.760 9.440 8.700 9.300 7,032,144 +0.67(+7.76%)
Jan 04, 2016 8.760 9.170 8.525 8.630 9,111,537 -0.32(-3.58%)
Dec 31, 2015 8.800 8.950 8.950 8.950 30,878,200 +0.60(+7.19%)
Dec 30, 2015 7.340 8.560 7.240 8.350 15,844,087 +0.98(+13.30%)
Dec 29, 2015 7.020 7.420 6.900 7.370 14,078,118 +0.75(+11.33%)
Dec 28, 2015 7.860 7.900 6.430 6.620 26,623,078 -28.95(-81.39%)
Dec 24, 2015 35.45 35.82 35.42 35.57 156,100 -0.21(-0.59%)
Dec 23, 2015 35.63 36.12 35.26 35.78 373,499 +0.29(+0.82%)
Dec 22, 2015 36.63 36.67 35.11 35.49 375,523 -0.95(-2.61%)
Dec 21, 2015 35.98 36.84 35.04 36.44 200,306 +0.53(+1.48%)
Dec 18, 2015 35.56 36.22 35.51 35.91 828,558 +0.14(+0.39%)
Dec 17, 2015 36.75 36.75 35.20 35.77 507,394 +0.56(+1.59%)
Dec 16, 2015 35.46 35.46 34.60 35.21 438,400 +0.11(+0.31%)
Dec 15, 2015 35.60 36.44 34.90 35.10 467,097 -0.09(-0.26%)
Dec 14, 2015 35.24 35.74 34.08 35.19 362,601 -0.08(-0.23%)
Dec 11, 2015 35.77 36.14 34.50 35.27 408,297 -0.66(-1.84%)
Dec 10, 2015 35.46 36.39 35.46 35.93 296,883 +0.55(+1.55%)
Dec 09, 2015 35.61 35.91 35.22 35.38 242,807 -0.49(-1.37%)
Dec 08, 2015 35.20 36.97 34.84 35.87 243,891 +0.49(+1.38%)
Dec 07, 2015 36.92 36.94 34.87 35.38 226,107 -1.48(-4.02%)
Dec 04, 2015 35.79 36.92 35.16 36.86 211,690 +1.05(+2.93%)
Dec 03, 2015 37.86 38.23 35.41 35.81 229,395 -1.81(-4.81%)
Dec 02, 2015 37.87 39.22 37.59 37.62 137,370 -0.34(-0.90%)
Dec 01, 2015 40.13 40.15 36.11 37.96 415,601 -2.44(-6.04%)
Nov 30, 2015 41.96 42.19 39.52 40.40 244,051 -1.52(-3.63%)
Nov 27, 2015 41.56 42.24 41.28 41.92 136,039 +0.62(+1.50%)
Nov 25, 2015 40.33 41.30 41.30 41.30 156,100 +1.12(+2.79%)
Nov 24, 2015 40.29 40.81 39.44 40.18 228,654 -0.41(-1.01%)
Nov 23, 2015 40.69 42.01 40.56 40.59 265,664 -0.36(-0.88%)
Nov 20, 2015 40.99 41.62 40.32 40.95 205,983 +0.29(+0.71%)
Nov 19, 2015 41.37 41.91 39.95 40.66 306,357 -0.88(-2.12%)
Nov 18, 2015 39.57 41.72 38.97 41.54 314,491 +2.10(+5.32%)
Nov 17, 2015 39.09 40.76 38.21 39.44 341,592 +0.57(+1.47%)
Nov 16, 2015 38.89 39.11 36.75 38.87 371,980 +0.09(+0.23%)
Nov 13, 2015 38.77 39.71 38.01 38.78 235,600 -0.32(-0.82%)
Nov 12, 2015 38.98 40.37 38.55 39.10 280,641 -0.28(-0.71%)
Nov 11, 2015 40.24 40.87 38.15 39.38 230,331 -0.54(-1.35%)
Nov 10, 2015 39.64 40.48 37.72 39.92 213,781 +0.26(+0.66%)
Nov 09, 2015 39.16 40.14 39.03 39.66 182,600 +0.25(+0.63%)
Nov 06, 2015 40.08 40.18 38.35 39.41 382,819 -0.81(-2.01%)
Nov 05, 2015 42.68 42.87 39.43 40.22 315,314 -2.83(-6.57%)
Nov 04, 2015 42.25 43.35 41.13 43.05 311,115 +0.84(+1.99%)
Nov 03, 2015 41.70 43.37 41.02 42.21 373,887 +0.15(+0.36%)
Nov 02, 2015 39.48 42.21 38.77 42.06 314,526 +2.88(+7.35%)
Oct 30, 2015 40.19 40.98 38.78 39.18 208,408 -1.30(-3.21%)
Oct 29, 2015 41.06 41.78 39.81 40.48 315,519 -0.86(-2.08%)
Oct 28, 2015 37.81 41.58 36.77 41.34 539,915 +3.53(+9.34%)
Oct 27, 2015 35.88 37.94 35.88 37.81 366,402 +1.89(+5.26%)
Oct 26, 2015 34.93 38.22 34.21 35.92 526,786 +0.83(+2.37%)
Oct 23, 2015 35.07 35.92 34.21 35.09 426,286 +0.60(+1.74%)
Oct 22, 2015 34.98 34.98 33.43 34.49 301,995 -0.26(-0.75%)
Oct 21, 2015 34.96 35.50 33.08 34.75 303,726 +0.48(+1.40%)
Oct 20, 2015 35.29 35.40 33.02 34.27 394,755 -1.02(-2.89%)
Oct 19, 2015 35.79 36.70 33.96 35.29 436,579 -0.58(-1.62%)
Oct 16, 2015 36.41 37.09 35.20 35.87 372,934 -0.39(-1.08%)
Oct 15, 2015 34.29 36.48 34.27 36.26 779,224 +1.76(+5.10%)
Oct 14, 2015 35.02 36.41 33.86 34.50 387,236 -0.27(-0.78%)
Oct 13, 2015 37.09 38.00 34.51 34.77 324,971 -2.25(-6.08%)
Oct 12, 2015 37.57 37.65 36.05 37.02 258,073 -0.38(-1.02%)
Oct 09, 2015 37.71 38.59 36.37 37.40 165,121 -0.19(-0.51%)
Oct 08, 2015 38.45 38.65 35.52 37.59 405,145 -0.78(-2.03%)
Oct 07, 2015 37.17 38.97 35.90 38.37 552,305 +1.26(+3.40%)
Oct 06, 2015 38.31 38.51 34.93 37.11 370,046 -1.40(-3.62%)
Oct 05, 2015 39.83 40.69 37.15 38.51 605,789 -2.86(-6.93%)
Oct 02, 2015 38.98 41.57 38.30 41.37 482,977 +2.13(+5.43%)
Oct 01, 2015 38.63 39.36 36.75 39.24 397,650 +1.04(+2.72%)
Sep 30, 2015 37.19 38.74 36.59 38.20 662,135 +1.78(+4.89%)
Sep 29, 2015 38.93 39.99 35.62 36.42 677,199 -2.24(-5.79%)
Sep 28, 2015 39.77 43.70 38.59 38.66 657,278 -4.08(-9.55%)
Sep 25, 2015 46.22 46.22 40.74 42.74 537,596 -2.56(-5.65%)
Sep 24, 2015 44.15 45.98 42.55 45.30 427,122 +0.88(+1.98%)
Sep 23, 2015 45.70 45.98 43.78 44.42 466,180 -0.91(-2.01%)
Sep 22, 2015 45.40 46.98 44.21 45.33 467,952 -0.91(-1.97%)
Sep 21, 2015 52.08 52.49 45.92 46.24 540,187 -5.17(-10.06%)
Sep 18, 2015 50.05 52.00 49.76 51.41 818,853 +0.44(+0.86%)
Sep 17, 2015 48.31 51.27 47.94 50.97 378,903 +2.45(+5.05%)
Sep 16, 2015 50.85 51.23 47.09 48.52 427,161 -2.48(-4.86%)
Sep 15, 2015 51.32 52.03 50.65 51.00 283,558 -0.14(-0.27%)
Sep 14, 2015 52.45 54.62 50.02 51.14 299,883 -1.08(-2.07%)
Sep 11, 2015 48.94 52.34 48.94 52.22 289,147 +3.17(+6.46%)
Sep 10, 2015 48.04 49.07 47.54 49.05 445,677 +1.13(+2.36%)
Sep 09, 2015 50.49 51.57 47.68 47.92 471,147 -4.31(-8.25%)
Sep 08, 2015 50.46 52.51 49.61 52.23 299,070 +2.97(+6.03%)
Sep 04, 2015 48.36 49.26 49.26 49.26 202,300 +0.23(+0.47%)
Sep 03, 2015 52.69 54.75 49.00 49.03 494,655 -2.11(-4.13%)
Sep 02, 2015 48.49 51.15 47.02 51.14 374,816 +3.60(+7.57%)
Sep 01, 2015 47.98 48.79 47.12 47.54 356,130 -1.40(-2.86%)
Aug 31, 2015 50.34 51.80 48.61 48.94 347,811 -1.54(-3.05%)
Aug 28, 2015 50.04 51.01 48.88 50.48 360,559 -0.02(-0.04%)
Aug 27, 2015 50.80 51.50 49.29 50.50 376,157 +0.08(+0.16%)
Aug 26, 2015 47.81 50.74 46.88 50.42 587,319 +4.15(+8.97%)
Aug 25, 2015 48.00 48.00 45.13 46.27 434,734 +1.20(+2.66%)
Aug 24, 2015 43.93 47.96 41.71 45.07 460,622 -1.37(-2.95%)
Aug 21, 2015 45.21 48.02 43.71 46.44 518,205 -0.47(-1.00%)
Aug 20, 2015 50.51 50.78 46.73 46.91 316,755 -4.42(-8.61%)
Aug 19, 2015 51.56 52.39 50.38 51.33 216,966 -1.18(-2.25%)
Aug 18, 2015 53.98 53.98 52.35 52.51 329,109 -0.62(-1.17%)
Aug 17, 2015 49.86 53.28 48.92 53.13 291,197 +3.15(+6.30%)
Aug 14, 2015 50.70 51.27 48.15 49.98 354,979 -0.97(-1.90%)
Aug 13, 2015 52.08 52.70 50.54 50.95 247,829 -0.83(-1.60%)
Aug 12, 2015 51.79 52.61 48.86 51.78 444,503 -0.59(-1.13%)
Aug 11, 2015 52.74 53.97 51.23 52.37 291,946 -1.23(-2.29%)
Aug 10, 2015 53.03 54.28 52.38 53.60 297,399 +0.77(+1.46%)
Aug 07, 2015 53.11 53.16 50.33 52.83 460,544 -0.33(-0.62%)
Aug 06, 2015 56.00 57.18 51.02 53.16 540,330 -4.27(-7.44%)
Aug 05, 2015 56.76 58.04 56.59 57.43 409,867 +1.19(+2.12%)
Aug 04, 2015 56.47 56.83 55.33 56.24 406,271 +0.52(+0.93%)
Aug 03, 2015 53.62 55.74 53.62 55.72 344,901 +1.98(+3.68%)
Jul 31, 2015 53.11 54.78 52.52 53.74 768,502 +0.73(+1.38%)
Jul 30, 2015 52.57 53.52 50.89 53.01 328,944 +0.32(+0.61%)
Jul 29, 2015 53.65 53.70 51.82 52.69 347,646 -1.02(-1.90%)
Jul 28, 2015 51.89 54.06 50.77 53.71 290,264 +2.26(+4.39%)
Jul 27, 2015 51.38 52.01 50.53 51.45 317,624 -0.18(-0.35%)
Jul 24, 2015 51.84 53.58 51.27 51.63 275,944 -0.72(-1.38%)
Jul 23, 2015 53.33 53.92 52.11 52.35 240,448 -0.59(-1.11%)
Jul 22, 2015 50.74 53.93 50.51 52.94 325,135 +1.48(+2.88%)
Jul 21, 2015 53.00 53.09 50.56 51.46 441,618 -1.97(-3.69%)
Jul 20, 2015 53.44 54.95 52.83 53.43 555,846 +0.23(+0.43%)
Jul 17, 2015 49.71 54.04 49.11 53.20 836,252 +3.69(+7.45%)
Jul 16, 2015 49.08 49.91 48.66 49.51 245,035 +0.57(+1.16%)
Jul 15, 2015 48.52 50.00 48.32 48.94 354,540 +0.63(+1.30%)
Jul 14, 2015 47.99 48.81 47.86 48.31 470,243 +0.10(+0.21%)
Jul 13, 2015 47.53 49.34 46.20 48.21 394,031 +1.31(+2.79%)
Jul 10, 2015 46.49 47.27 45.91 46.90 231,301 +1.08(+2.36%)
Jul 09, 2015 44.70 46.16 44.32 45.82 300,106 +1.66(+3.76%)
Jul 08, 2015 46.43 46.43 44.00 44.16 298,344 -2.69(-5.74%)
Jul 07, 2015 47.47 47.47 45.85 46.85 205,676 -0.17(-0.36%)
Jul 06, 2015 45.82 47.66 45.82 47.02 286,963 +0.94(+2.04%)
Jul 02, 2015 45.87 46.08 46.08 46.08 171,700 +0.28(+0.61%)
Jul 01, 2015 47.02 47.28 45.10 45.80 357,406 -0.40(-0.87%)
Jun 30, 2015 44.94 46.47 44.94 46.20 392,233 +1.43(+3.19%)
Jun 29, 2015 46.37 46.80 44.30 44.77 477,900 -1.50(-3.24%)
Jun 26, 2015 46.11 47.46 45.50 46.27 1,681,363 +0.41(+0.89%)
Jun 25, 2015 45.32 45.90 44.83 45.86 219,577 +0.90(+2.00%)
Jun 24, 2015 45.87 45.96 44.51 44.96 314,809 -1.22(-2.64%)
Jun 23, 2015 45.37 47.23 44.73 46.18 685,706 +1.03(+2.28%)
Jun 22, 2015 43.16 45.49 42.65 45.15 566,151 +2.31(+5.39%)
Jun 19, 2015 42.25 43.26 41.88 42.84 882,232 +0.42(+0.99%)
Jun 18, 2015 42.67 44.19 42.23 42.42 546,919 +0.02(+0.05%)
Jun 17, 2015 41.79 42.71 41.75 42.40 328,723 +0.64(+1.53%)
Jun 16, 2015 40.79 41.85 40.79 41.76 367,707 +0.84(+2.05%)
Jun 15, 2015 40.31 41.34 40.16 40.92 498,222 +0.31(+0.76%)
Jun 12, 2015 40.38 41.11 40.04 40.61 520,610 +0.18(+0.45%)
Jun 11, 2015 40.63 41.02 39.35 40.43 2,107,376 +0.25(+0.62%)
Jun 10, 2015 40.51 41.32 38.75 40.18 772,332 -1.48(-3.55%)
Jun 09, 2015 42.42 42.61 41.24 41.66 255,522 -0.87(-2.05%)
Jun 08, 2015 42.20 43.30 41.37 42.53 305,576 +0.48(+1.14%)
Jun 05, 2015 41.69 42.50 41.00 42.05 264,640 +0.45(+1.08%)
Jun 04, 2015 41.84 42.37 41.34 41.60 210,221 -0.60(-1.42%)
Jun 03, 2015 41.82 42.35 41.34 42.20 208,927 +0.59(+1.42%)
Jun 02, 2015 41.19 42.23 40.70 41.61 187,440 +0.22(+0.53%)
Jun 01, 2015 42.48 41.85 41.28 41.39 324,837 -0.46(-1.10%)
May 29, 2015 41.61 42.10 40.93 41.85 439,359 +0.24(+0.58%)
May 28, 2015 42.37 42.39 41.22 41.61 256,876 -0.84(-1.98%)
May 27, 2015 42.63 42.69 41.88 42.45 318,852 -0.02(-0.05%)
May 26, 2015 42.77 43.15 41.90 42.47 263,087 -0.42(-0.98%)
May 22, 2015 42.36 42.89 42.89 42.89 335,700 +0.65(+1.54%)
May 21, 2015 42.10 42.61 41.65 42.24 315,139 +0.17(+0.40%)
May 20, 2015 41.99 42.85 41.22 42.07 355,941 +0.26(+0.62%)
May 19, 2015 40.87 42.21 40.70 41.81 432,489 +0.77(+1.88%)
May 18, 2015 40.12 41.16 39.75 41.04 408,697 +0.89(+2.22%)
May 15, 2015 40.00 40.77 39.78 40.15 374,854 +0.31(+0.78%)
May 14, 2015 38.72 40.00 37.96 39.84 445,359 +1.14(+2.95%)
May 13, 2015 38.53 39.45 38.11 38.70 337,640 +0.38(+0.99%)
May 12, 2015 37.59 38.81 36.89 38.32 356,433 +0.63(+1.67%)
May 11, 2015 34.88 37.88 34.88 37.69 267,973 +1.23(+3.37%)
May 08, 2015 36.35 37.13 35.87 36.46 260,527 +0.79(+2.21%)
May 07, 2015 35.30 35.85 34.44 35.67 278,935 +0.63(+1.80%)
May 06, 2015 34.87 35.69 34.51 35.04 340,384 +0.13(+0.37%)
May 05, 2015 36.13 36.35 34.56 34.91 389,495 -1.51(-4.15%)
May 04, 2015 35.35 37.11 35.32 36.42 414,229 +1.08(+3.06%)
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.