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

Halozyme Therapeutic (NQ: HALO )

42.06 +0.85 (+2.06%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 8, 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 (%)
Aug 31, 2016 9.850 9.950 9.700 9.800 915,350 -0.08(-0.81%)
Aug 30, 2016 9.780 9.990 9.715 9.880 837,621 +0.08(+0.82%)
Aug 29, 2016 9.860 9.900 9.530 9.800 937,782 -0.02(-0.20%)
Aug 26, 2016 9.570 9.900 9.510 9.820 1,340,326 +0.27(+2.83%)
Aug 25, 2016 9.360 9.800 9.245 9.550 1,749,772 +0.13(+1.38%)
Aug 24, 2016 10.11 10.30 9.350 9.420 1,604,224 -0.68(-6.73%)
Aug 23, 2016 10.36 10.38 10.00 10.10 1,113,590 -0.20(-1.94%)
Aug 22, 2016 10.07 10.30 9.970 10.30 843,164 +0.32(+3.21%)
Aug 19, 2016 9.960 10.06 9.900 9.980 702,912 -0.02(-0.20%)
Aug 18, 2016 9.840 10.08 9.640 10.00 729,089 +0.15(+1.52%)
Aug 17, 2016 9.960 10.18 9.760 9.850 648,809 -0.11(-1.10%)
Aug 16, 2016 10.32 10.39 9.950 9.960 1,077,632 -0.45(-4.32%)
Aug 15, 2016 10.29 10.43 10.18 10.41 833,019 +0.16(+1.56%)
Aug 12, 2016 10.15 10.30 10.01 10.25 663,805 +0.09(+0.89%)
Aug 11, 2016 10.05 10.18 9.710 10.16 1,267,806 +0.11(+1.09%)
Aug 10, 2016 10.70 10.75 10.03 10.05 1,550,682 -0.35(-3.37%)
Aug 09, 2016 10.09 10.47 9.910 10.40 1,244,653 +0.31(+3.07%)
Aug 08, 2016 10.52 10.57 10.06 10.09 908,414 -0.40(-3.81%)
Aug 05, 2016 10.22 10.54 10.19 10.49 711,933 +0.30(+2.94%)
Aug 04, 2016 10.42 10.59 10.16 10.19 1,054,524 -0.20(-1.92%)
Aug 03, 2016 9.980 10.40 9.870 10.39 1,031,989 +0.36(+3.59%)
Aug 02, 2016 10.30 10.46 9.750 10.03 1,285,286 -0.27(-2.62%)
Aug 01, 2016 9.970 10.43 9.920 10.30 1,459,026 +0.36(+3.62%)
Jul 29, 2016 9.700 9.965 9.500 9.940 1,074,217 +0.17(+1.74%)
Jul 28, 2016 9.910 9.970 9.650 9.770 845,264 -0.16(-1.61%)
Jul 27, 2016 9.620 9.980 9.600 9.930 1,261,701 +0.41(+4.31%)
Jul 26, 2016 9.260 9.570 9.200 9.520 1,143,816 +0.23(+2.48%)
Jul 25, 2016 9.300 9.380 9.105 9.290 708,456 +0.05(+0.54%)
Jul 22, 2016 9.350 9.400 9.150 9.240 1,108,950 -0.11(-1.18%)
Jul 21, 2016 9.290 9.570 9.170 9.350 1,795,645 +0.06(+0.65%)
Jul 20, 2016 8.790 9.310 8.650 9.290 1,445,099 +0.58(+6.66%)
Jul 19, 2016 8.980 9.050 8.640 8.710 1,031,497 -0.28(-3.11%)
Jul 18, 2016 8.890 9.080 8.780 8.990 799,643 +0.12(+1.35%)
Jul 15, 2016 8.670 8.910 8.650 8.870 1,043,074 +0.23(+2.66%)
Jul 14, 2016 8.690 8.800 8.530 8.640 1,014,379 +0.09(+1.05%)
Jul 13, 2016 9.210 9.230 8.490 8.550 1,579,622 -0.56(-6.15%)
Jul 12, 2016 9.220 9.330 9.020 9.110 1,373,339 +0.03(+0.33%)
Jul 11, 2016 9.270 9.330 8.960 9.080 1,870,302 -0.03(-0.33%)
Jul 08, 2016 9.090 9.280 9.110 9.110 1,381,336 +0.00(+0.00%)
Jul 07, 2016 8.930 9.170 8.883 9.110 982,052 +0.55(+6.43%)
Jul 05, 2016 8.970 9.000 8.430 8.560 1,196,457 -0.57(-6.24%)
Jul 01, 2016 8.620 9.130 9.130 9.130 1,216,200 +0.50(+5.79%)
Jun 30, 2016 8.430 8.760 8.300 8.630 1,279,231 +0.20(+2.37%)
Jun 29, 2016 8.330 8.465 8.090 8.430 1,186,933 +0.26(+3.18%)
Jun 28, 2016 7.940 8.180 7.913 8.170 1,475,826 +0.39(+5.01%)
Jun 27, 2016 8.360 8.480 7.700 7.780 2,590,743 -0.66(-7.82%)
Jun 24, 2016 8.710 9.100 8.440 8.440 2,171,373 -0.75(-8.16%)
Jun 23, 2016 8.740 9.210 8.670 9.190 1,431,831 +0.56(+6.49%)
Jun 22, 2016 8.600 9.050 8.420 8.630 1,133,005 +0.03(+0.35%)
Jun 21, 2016 8.710 8.710 8.418 8.600 1,254,064 -0.10(-1.09%)
Jun 20, 2016 8.670 8.860 8.512 8.695 1,355,754 +0.18(+2.05%)
Jun 17, 2016 9.090 9.090 8.470 8.520 2,058,434 -0.55(-6.06%)
Jun 16, 2016 8.990 9.080 8.690 9.070 1,270,928 +0.02(+0.22%)
Jun 15, 2016 8.980 9.280 8.820 9.050 1,172,292 +0.17(+1.91%)
Jun 14, 2016 8.660 8.890 8.610 8.880 1,446,688 +0.21(+2.42%)
Jun 13, 2016 8.650 8.920 8.620 8.670 1,494,386 -0.08(-0.91%)
Jun 10, 2016 8.790 8.970 8.603 8.750 1,586,866 -0.22(-2.45%)
Jun 09, 2016 9.080 9.230 8.910 8.970 1,660,562 -0.24(-2.61%)
Jun 08, 2016 9.200 9.270 8.910 9.210 1,291,422 +0.04(+0.44%)
Jun 07, 2016 9.400 9.410 8.880 9.170 1,538,909 -0.33(-3.47%)
Jun 06, 2016 9.620 9.620 8.600 9.500 2,551,145 -0.13(-1.35%)
Jun 03, 2016 10.35 10.35 9.590 9.630 2,235,164 -0.76(-7.31%)
Jun 02, 2016 9.960 10.39 9.960 10.39 1,939,184 +0.43(+4.32%)
Jun 01, 2016 9.980 10.14 9.760 9.960 2,173,170 -0.10(-0.99%)
May 31, 2016 9.960 10.38 9.885 10.06 2,008,608 +0.06(+0.60%)
May 27, 2016 9.900 10.00 10.00 10.00 638,800 +0.11(+1.11%)
May 26, 2016 10.05 10.10 9.770 9.890 1,082,476 -0.18(-1.79%)
May 25, 2016 9.830 10.10 9.680 10.07 1,220,275 +0.37(+3.81%)
May 24, 2016 9.420 9.725 9.390 9.700 1,480,992 +0.38(+4.08%)
May 23, 2016 9.150 9.490 9.080 9.320 1,020,931 +0.17(+1.86%)
May 20, 2016 8.960 9.220 8.920 9.150 1,254,602 +0.24(+2.69%)
May 19, 2016 9.000 9.300 8.770 8.910 960,272 -0.16(-1.76%)
May 18, 2016 8.800 9.255 8.790 9.070 1,092,140 +0.24(+2.72%)
May 17, 2016 9.000 9.290 8.790 8.830 1,329,110 -0.25(-2.75%)
May 16, 2016 8.830 9.230 8.720 9.080 1,545,248 +0.34(+3.89%)
May 13, 2016 8.510 8.910 8.450 8.740 1,254,611 +0.17(+1.98%)
May 12, 2016 8.740 8.820 8.220 8.570 1,861,424 -0.06(-0.70%)
May 11, 2016 9.810 9.810 8.620 8.630 2,720,845 -1.22(-12.39%)
May 10, 2016 10.34 10.54 9.370 9.850 2,597,766 +0.13(+1.34%)
May 09, 2016 9.510 9.904 9.490 9.720 1,496,925 +0.22(+2.32%)
May 06, 2016 9.500 9.900 9.250 9.500 1,337,180 -0.13(-1.35%)
May 05, 2016 9.990 10.10 9.440 9.630 1,000,926 -0.27(-2.73%)
May 04, 2016 10.11 10.12 9.820 9.900 1,558,685 -0.32(-3.13%)
May 03, 2016 10.67 10.72 10.18 10.22 1,246,133 -0.63(-5.81%)
May 02, 2016 10.63 10.85 10.26 10.85 1,294,262 +0.30(+2.84%)
Apr 29, 2016 10.79 10.98 10.47 10.55 1,238,634 -0.29(-2.68%)
Apr 28, 2016 10.91 11.32 10.68 10.84 1,277,874 -0.11(-1.00%)
Apr 27, 2016 11.06 11.10 10.59 10.95 1,594,142 -0.27(-2.41%)
Apr 26, 2016 11.91 11.93 10.85 11.22 1,750,374 -0.70(-5.87%)
Apr 25, 2016 12.00 12.31 11.88 11.92 1,009,014 -0.07(-0.58%)
Apr 22, 2016 12.04 12.17 11.68 11.99 1,080,350 -0.06(-0.50%)
Apr 21, 2016 11.83 12.32 11.75 12.05 1,329,495 +0.15(+1.26%)
Apr 20, 2016 11.83 12.12 11.61 11.90 1,422,811 +0.18(+1.54%)
Apr 19, 2016 12.09 12.21 11.31 11.72 1,990,670 -0.28(-2.33%)
Apr 18, 2016 11.87 12.17 11.72 12.00 1,395,714 +0.03(+0.25%)
Apr 15, 2016 11.75 12.05 11.47 11.97 1,463,503 +0.15(+1.27%)
Apr 14, 2016 11.99 12.33 11.67 11.82 1,410,295 +0.06(+0.51%)
Apr 13, 2016 11.13 11.77 11.06 11.76 1,454,255 +0.74(+6.72%)
Apr 12, 2016 10.85 11.10 10.63 11.02 1,174,436 +0.18(+1.66%)
Apr 11, 2016 11.08 11.29 10.78 10.84 1,360,478 -0.16(-1.45%)
Apr 08, 2016 11.30 11.39 10.74 11.00 1,727,995 -0.03(-0.27%)
Apr 07, 2016 10.99 11.45 10.61 11.03 2,723,830 -0.01(-0.09%)
Apr 06, 2016 10.07 11.04 10.07 11.04 2,252,702 +1.01(+10.07%)
Apr 05, 2016 10.03 10.39 9.870 10.03 1,412,927 -0.10(-0.99%)
Apr 04, 2016 9.790 10.67 9.790 10.13 2,320,954 +0.38(+3.90%)
Apr 01, 2016 9.330 9.910 9.230 9.750 1,445,020 +0.28(+2.96%)
Mar 31, 2016 9.320 9.840 9.270 9.470 2,030,181 +0.21(+2.27%)
Mar 30, 2016 9.060 9.700 9.060 9.260 2,455,506 +0.33(+3.70%)
Mar 29, 2016 8.610 8.950 8.250 8.930 2,064,123 +0.27(+3.12%)
Mar 28, 2016 8.970 9.130 8.560 8.660 1,246,498 -0.21(-2.37%)
Mar 24, 2016 8.840 8.870 8.870 8.870 1,149,400 -0.06(-0.67%)
Mar 23, 2016 9.290 9.530 8.840 8.930 2,031,519 -0.38(-4.08%)
Mar 22, 2016 9.020 9.429 9.000 9.310 1,711,684 +0.23(+2.53%)
Mar 21, 2016 8.370 9.290 8.295 9.080 2,405,130 +0.69(+8.22%)
Mar 18, 2016 8.160 8.540 7.900 8.390 2,818,107 +0.29(+3.58%)
Mar 17, 2016 8.000 8.220 7.520 8.100 2,244,432 +0.04(+0.50%)
Mar 16, 2016 8.330 8.550 7.827 8.060 2,036,546 -0.36(-4.28%)
Mar 15, 2016 9.180 9.240 8.360 8.420 1,731,739 -0.90(-9.66%)
Mar 14, 2016 9.020 9.460 8.935 9.320 1,532,907 +0.29(+3.21%)
Mar 11, 2016 8.600 9.050 8.460 9.030 2,305,078 +0.50(+5.86%)
Mar 10, 2016 9.010 9.230 8.250 8.530 2,206,772 -0.43(-4.80%)
Mar 09, 2016 8.870 9.040 8.260 8.960 2,806,433 +0.13(+1.47%)
Mar 08, 2016 9.450 9.470 8.807 8.830 1,844,062 -0.74(-7.73%)
Mar 07, 2016 9.460 9.812 9.250 9.570 2,529,298 -0.02(-0.21%)
Mar 04, 2016 9.450 9.936 9.260 9.590 1,851,557 +0.12(+1.27%)
Mar 03, 2016 9.470 9.690 9.290 9.470 1,919,018 +0.03(+0.32%)
Mar 02, 2016 8.730 9.716 8.700 9.440 3,942,845 +0.70(+8.01%)
Mar 01, 2016 8.720 9.640 8.490 8.740 5,332,227 +0.61(+7.50%)
Feb 29, 2016 8.230 8.440 8.060 8.130 1,954,996 -0.12(-1.45%)
Feb 26, 2016 7.910 8.270 7.830 8.250 1,667,419 +0.44(+5.63%)
Feb 25, 2016 7.990 8.190 7.660 7.810 1,324,225 -0.10(-1.26%)
Feb 24, 2016 7.630 7.930 7.175 7.910 1,320,122 +0.15(+1.93%)
Feb 23, 2016 8.090 8.290 7.760 7.760 1,253,576 -0.43(-5.25%)
Feb 22, 2016 8.440 8.500 7.955 8.190 1,328,862 -0.11(-1.33%)
Feb 19, 2016 8.000 8.320 7.770 8.300 1,176,819 +0.24(+2.98%)
Feb 18, 2016 8.640 8.640 8.050 8.060 1,629,204 -0.53(-6.17%)
Feb 17, 2016 7.930 8.640 7.930 8.590 2,510,890 +0.73(+9.29%)
Feb 16, 2016 7.760 7.970 7.630 7.860 1,751,584 +0.32(+4.24%)
Feb 12, 2016 7.620 7.540 7.540 7.540 2,369,600 +0.11(+1.48%)
Feb 11, 2016 7.000 7.620 6.960 7.430 2,101,979 +0.26(+3.63%)
Feb 10, 2016 7.350 7.880 7.120 7.170 1,477,289 -0.11(-1.51%)
Feb 09, 2016 7.110 7.530 7.000 7.280 1,366,233 -0.04(-0.55%)
Feb 08, 2016 7.770 7.800 7.100 7.320 1,920,011 -0.58(-7.34%)
Feb 05, 2016 8.210 8.440 7.760 7.900 2,040,418 -0.37(-4.47%)
Feb 04, 2016 7.970 8.890 7.850 8.270 1,677,236 +0.16(+1.97%)
Feb 03, 2016 8.070 8.150 7.490 8.110 2,210,511 +0.00(+0.00%)
Feb 02, 2016 8.600 8.600 7.950 8.110 2,209,150 -0.60(-6.89%)
Feb 01, 2016 8.940 9.060 8.320 8.710 1,936,859 -0.09(-1.02%)
Jan 29, 2016 8.480 8.820 8.160 8.800 2,249,065 +0.24(+2.80%)
Jan 28, 2016 9.040 9.080 8.300 8.560 1,675,169 -0.32(-3.60%)
Jan 27, 2016 9.540 9.740 8.760 8.880 2,093,086 -0.71(-7.40%)
Jan 26, 2016 9.810 9.920 9.010 9.590 1,371,401 -0.24(-2.44%)
Jan 25, 2016 10.26 10.54 9.830 9.830 1,957,112 -0.55(-5.30%)
Jan 22, 2016 10.16 10.47 10.05 10.38 1,510,300 +0.58(+5.92%)
Jan 21, 2016 9.600 10.25 9.390 9.800 1,715,000 +0.05(+0.51%)
Jan 20, 2016 8.810 10.07 8.270 9.750 3,611,099 +0.61(+6.67%)
Jan 19, 2016 10.31 10.49 8.650 9.140 2,433,110 -0.96(-9.50%)
Jan 15, 2016 9.740 10.10 10.10 10.10 1,750,200 -0.11(-1.08%)
Jan 14, 2016 10.16 10.52 8.750 10.21 3,389,179 +0.15(+1.49%)
Jan 13, 2016 12.38 12.46 10.03 10.06 3,345,555 -2.16(-17.68%)
Jan 12, 2016 12.50 13.07 11.69 12.22 2,055,472 -0.15(-1.21%)
Jan 11, 2016 14.80 14.90 11.87 12.37 3,714,013 -2.48(-16.70%)
Jan 08, 2016 15.00 15.44 14.60 14.85 1,107,359 -0.15(-1.00%)
Jan 07, 2016 15.25 15.36 14.79 15.00 1,324,030 -0.77(-4.88%)
Jan 06, 2016 16.01 16.17 15.58 15.77 1,101,298 -0.62(-3.78%)
Jan 05, 2016 16.64 17.20 16.26 16.39 881,089 -0.25(-1.50%)
Jan 04, 2016 16.93 17.51 16.48 16.64 1,083,568 -0.69(-3.98%)
Dec 31, 2015 17.29 17.33 17.33 17.33 946,400 -0.09(-0.52%)
Dec 30, 2015 17.12 17.78 17.09 17.42 764,814 +0.30(+1.75%)
Dec 29, 2015 17.18 17.46 16.73 17.12 963,566 +0.08(+0.47%)
Dec 28, 2015 17.00 17.42 16.68 17.04 748,796 -0.04(-0.23%)
Dec 24, 2015 17.00 17.08 17.08 17.08 686,900 +0.09(+0.53%)
Dec 23, 2015 16.90 17.27 16.78 16.99 763,319 +0.21(+1.25%)
Dec 22, 2015 16.96 16.96 16.35 16.78 584,040 +0.01(+0.06%)
Dec 21, 2015 17.00 17.14 16.38 16.77 1,206,419 +0.76(+4.75%)
Dec 18, 2015 16.06 16.55 15.99 16.01 1,854,823 -0.15(-0.93%)
Dec 17, 2015 16.54 16.71 15.95 16.16 707,556 -0.28(-1.70%)
Dec 16, 2015 16.05 16.47 15.67 16.44 1,214,680 +0.54(+3.40%)
Dec 15, 2015 15.43 16.29 15.43 15.90 1,160,386 +0.65(+4.26%)
Dec 14, 2015 15.37 15.76 14.67 15.25 1,200,567 -0.16(-1.04%)
Dec 11, 2015 16.00 16.27 15.39 15.41 1,028,893 -1.01(-6.15%)
Dec 10, 2015 16.36 16.58 16.15 16.42 615,970 +0.13(+0.80%)
Dec 09, 2015 16.95 16.98 16.07 16.29 871,878 -0.75(-4.40%)
Dec 08, 2015 16.44 17.20 16.41 17.04 861,143 +0.28(+1.67%)
Dec 07, 2015 17.56 17.56 16.71 16.76 1,254,495 -0.83(-4.72%)
Dec 04, 2015 17.20 17.63 16.76 17.59 1,296,400 +0.79(+4.70%)
Dec 03, 2015 17.82 17.94 16.30 16.80 1,397,428 -0.82(-4.65%)
Dec 02, 2015 17.63 18.25 17.51 17.62 893,366 +0.03(+0.17%)
Dec 01, 2015 17.83 17.94 17.05 17.59 1,015,095 -0.21(-1.18%)
Nov 30, 2015 18.08 18.39 17.50 17.80 923,982 -0.14(-0.78%)
Nov 27, 2015 17.77 18.27 17.70 17.94 479,386 +0.29(+1.64%)
Nov 25, 2015 17.40 17.65 17.65 17.65 931,300 +0.17(+0.97%)
Nov 24, 2015 17.49 17.67 17.28 17.48 617,816 -0.15(-0.85%)
Nov 23, 2015 17.31 17.88 17.25 17.63 1,013,706 +0.20(+1.15%)
Nov 20, 2015 17.09 17.64 16.88 17.43 960,655 +0.50(+2.95%)
Nov 19, 2015 17.56 17.82 16.76 16.93 1,232,048 -0.58(-3.31%)
Nov 18, 2015 16.23 17.70 16.22 17.51 1,889,271 +1.87(+11.96%)
Nov 17, 2015 15.60 16.26 15.26 15.64 901,485 +0.06(+0.39%)
Nov 16, 2015 15.39 15.66 14.98 15.58 917,137 +0.17(+1.10%)
Nov 13, 2015 15.24 15.65 14.82 15.41 952,671 +0.10(+0.65%)
Nov 12, 2015 15.97 15.97 15.27 15.31 1,205,946 -0.87(-5.38%)
Nov 11, 2015 16.26 16.63 15.84 16.18 1,202,783 -0.03(-0.19%)
Nov 10, 2015 16.78 17.00 15.39 16.21 3,002,572 -1.67(-9.34%)
Nov 09, 2015 18.41 18.61 17.70 17.88 1,519,017 -0.71(-3.82%)
Nov 06, 2015 17.66 18.65 17.39 18.59 2,000,714 +0.82(+4.61%)
Nov 05, 2015 17.50 18.25 17.40 17.77 1,937,041 +0.54(+3.13%)
Nov 04, 2015 16.79 17.74 16.42 17.23 1,855,474 +0.67(+4.05%)
Nov 03, 2015 16.57 17.03 16.09 16.56 1,301,790 -0.12(-0.72%)
Nov 02, 2015 15.88 17.02 15.65 16.68 1,619,509 +1.03(+6.58%)
Oct 30, 2015 14.15 15.79 14.04 15.65 1,994,624 +1.50(+10.60%)
Oct 29, 2015 15.05 15.40 14.09 14.15 1,376,579 -0.77(-5.16%)
Oct 28, 2015 14.35 14.94 14.04 14.92 1,367,475 +0.66(+4.63%)
Oct 27, 2015 14.41 14.78 13.98 14.26 1,057,618 -0.22(-1.52%)
Oct 26, 2015 14.23 14.87 14.00 14.48 793,993 +0.19(+1.33%)
Oct 23, 2015 13.62 14.53 13.52 14.29 1,174,354 +0.87(+6.48%)
Oct 22, 2015 13.43 13.96 12.95 13.42 1,494,575 +0.11(+0.83%)
Oct 21, 2015 13.70 14.13 12.82 13.31 1,378,263 -0.38(-2.78%)
Oct 20, 2015 14.53 14.53 13.60 13.69 908,688 -0.81(-5.59%)
Oct 19, 2015 14.65 15.29 13.79 14.50 1,169,880 -0.13(-0.89%)
Oct 16, 2015 14.62 14.95 14.36 14.63 874,917 +0.03(+0.21%)
Oct 15, 2015 13.22 14.64 13.19 14.60 1,645,719 +1.24(+9.28%)
Oct 14, 2015 13.07 13.75 12.88 13.36 1,293,347 +0.43(+3.33%)
Oct 13, 2015 13.94 14.17 12.91 12.93 1,557,060 -1.02(-7.31%)
Oct 12, 2015 14.46 14.60 13.87 13.95 718,231 -0.42(-2.92%)
Oct 09, 2015 14.24 14.84 14.10 14.37 888,030 +0.08(+0.56%)
Oct 08, 2015 14.29 14.37 13.50 14.29 1,226,377 -0.03(-0.21%)
Oct 07, 2015 14.34 14.59 13.54 14.32 1,040,725 +0.06(+0.42%)
Oct 06, 2015 14.90 14.97 13.45 14.26 1,198,952 -0.77(-5.12%)
Oct 05, 2015 15.03 15.59 14.56 15.03 1,200,056 +0.12(+0.80%)
Oct 02, 2015 13.45 14.95 13.21 14.91 1,322,004 +1.29(+9.47%)
Oct 01, 2015 13.44 13.87 12.80 13.62 1,637,656 +0.19(+1.41%)
Sep 30, 2015 13.76 13.95 12.82 13.43 1,850,319 +0.18(+1.36%)
Sep 29, 2015 14.65 14.88 12.80 13.25 2,245,603 -1.25(-8.62%)
Sep 28, 2015 15.88 15.90 14.25 14.50 1,972,577 -1.52(-9.49%)
Sep 25, 2015 17.86 17.88 15.70 16.02 1,964,433 -1.54(-8.77%)
Sep 24, 2015 17.91 18.19 17.00 17.56 1,017,376 -0.46(-2.55%)
Sep 23, 2015 17.38 18.22 17.05 18.02 1,422,641 +0.64(+3.68%)
Sep 22, 2015 18.23 18.42 17.07 17.38 1,779,134 -0.84(-4.61%)
Sep 21, 2015 19.33 19.63 17.22 18.22 2,606,989 -0.95(-4.96%)
Sep 18, 2015 18.95 19.33 18.86 19.17 1,487,330 -0.14(-0.73%)
Sep 17, 2015 18.42 19.49 18.21 19.31 1,133,690 +0.90(+4.89%)
Sep 16, 2015 18.34 18.59 18.04 18.41 867,799 +0.15(+0.82%)
Sep 15, 2015 17.88 18.44 17.67 18.26 651,193 +0.38(+2.13%)
Sep 14, 2015 18.09 18.58 17.13 17.88 1,086,597 -0.20(-1.11%)
Sep 11, 2015 17.61 18.11 17.38 18.08 646,384 +0.35(+1.97%)
Sep 10, 2015 17.39 17.88 17.28 17.73 542,296 +0.31(+1.78%)
Sep 09, 2015 17.74 17.90 17.24 17.42 1,057,943 -0.16(-0.91%)
Sep 08, 2015 17.34 17.64 16.91 17.58 601,897 +0.69(+4.09%)
Sep 04, 2015 16.45 16.89 16.89 16.89 580,000 +0.04(+0.24%)
Sep 03, 2015 17.97 18.09 16.80 16.85 921,685 -0.69(-3.93%)
Sep 02, 2015 17.01 17.64 16.51 17.54 920,424 +0.92(+5.54%)
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.