Skip to main content

Akebia Therapeutics (NQ: AKBA )

1.660 -0.040 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.690 9.120 8.670 8.830 606,700 +0.08(+0.91%)
Sep 27, 2018 8.320 8.770 8.240 8.750 337,844 +0.48(+5.80%)
Sep 26, 2018 8.540 8.660 8.220 8.270 265,503 -0.23(-2.71%)
Sep 25, 2018 8.370 8.630 8.260 8.500 310,038 +0.12(+1.43%)
Sep 24, 2018 8.360 8.590 8.240 8.380 429,670 +0.10(+1.21%)
Sep 21, 2018 8.490 8.490 7.940 8.280 1,126,600 -0.05(-0.60%)
Sep 20, 2018 7.780 8.360 7.760 8.330 475,808 +0.59(+7.62%)
Sep 19, 2018 7.740 7.860 7.640 7.740 491,713 -0.04(-0.51%)
Sep 18, 2018 7.640 7.880 7.640 7.780 437,937 +0.17(+2.23%)
Sep 17, 2018 7.770 7.960 7.540 7.610 518,269 -0.19(-2.44%)
Sep 14, 2018 7.470 7.815 7.320 7.800 440,700 +0.36(+4.84%)
Sep 13, 2018 7.670 7.730 7.420 7.440 273,943 -0.20(-2.62%)
Sep 12, 2018 7.550 7.680 7.420 7.640 279,236 +0.07(+0.92%)
Sep 11, 2018 7.680 7.830 7.550 7.570 378,789 -0.10(-1.30%)
Sep 10, 2018 7.940 7.950 7.630 7.670 397,084 -0.28(-3.52%)
Sep 07, 2018 7.870 8.240 7.740 7.950 644,400 +0.02(+0.25%)
Sep 06, 2018 8.220 8.220 7.840 7.930 290,246 -0.23(-2.82%)
Sep 05, 2018 8.060 8.180 7.970 8.160 244,749 +0.10(+1.24%)
Sep 04, 2018 8.240 8.260 7.960 8.060 413,723 -0.15(-1.83%)
Aug 31, 2018 8.210 8.210 8.210 0 -0.05(-0.61%)
Aug 30, 2018 8.310 8.490 8.210 8.260 241,856 -0.03(-0.36%)
Aug 29, 2018 8.360 8.410 8.150 8.290 297,782 +0.04(+0.48%)
Aug 28, 2018 8.320 8.510 8.230 8.250 225,889 -0.07(-0.84%)
Aug 27, 2018 8.300 8.360 8.190 8.320 330,317 +0.06(+0.73%)
Aug 24, 2018 8.240 8.360 8.130 8.260 267,300 +0.06(+0.73%)
Aug 23, 2018 8.340 8.620 8.170 8.200 388,866 -0.19(-2.26%)
Aug 22, 2018 7.920 8.405 7.920 8.390 407,428 +0.50(+6.34%)
Aug 21, 2018 7.890 7.970 7.820 7.890 378,663 +0.08(+1.02%)
Aug 20, 2018 7.910 8.010 7.800 7.810 436,740 -0.05(-0.64%)
Aug 17, 2018 7.890 8.060 7.740 7.860 420,000 -0.02(-0.25%)
Aug 16, 2018 7.640 7.920 7.460 7.880 489,669 +0.29(+3.82%)
Aug 15, 2018 7.760 7.830 7.420 7.590 663,324 -0.24(-3.07%)
Aug 14, 2018 8.300 8.430 7.760 7.830 827,293 +0.01(+0.13%)
Aug 13, 2018 8.020 8.090 7.690 7.820 815,242 -0.20(-2.49%)
Aug 10, 2018 8.200 8.250 8.000 8.020 531,000 -0.20(-2.43%)
Aug 09, 2018 9.000 9.480 7.770 8.220 1,390,184 -1.50(-15.43%)
Aug 08, 2018 10.05 10.09 9.700 9.720 315,158 -0.32(-3.19%)
Aug 07, 2018 9.950 10.07 9.800 10.04 240,805 +0.14(+1.41%)
Aug 06, 2018 9.960 10.04 9.840 9.900 288,357 -0.09(-0.90%)
Aug 03, 2018 10.25 10.26 9.910 9.990 311,300 -0.24(-2.35%)
Aug 02, 2018 10.47 10.57 10.11 10.23 243,054 -0.26(-2.48%)
Aug 01, 2018 10.27 10.54 10.25 10.49 375,739 +0.19(+1.84%)
Jul 31, 2018 9.930 10.31 9.920 10.30 421,712 +0.36(+3.62%)
Jul 30, 2018 10.10 10.10 9.920 9.940 307,950 -0.10(-1.00%)
Jul 27, 2018 10.67 10.67 10.03 10.04 290,700 -0.59(-5.55%)
Jul 26, 2018 10.66 10.73 10.58 10.63 298,021 -0.02(-0.19%)
Jul 25, 2018 10.46 10.69 10.44 10.65 636,107 +0.14(+1.33%)
Jul 24, 2018 10.39 10.70 10.37 10.51 540,772 +0.18(+1.74%)
Jul 23, 2018 10.25 10.46 10.14 10.33 376,033 +0.04(+0.39%)
Jul 20, 2018 10.51 10.69 10.15 10.29 356,094 -0.22(-2.09%)
Jul 19, 2018 10.33 10.73 10.20 10.51 661,538 +0.21(+2.04%)
Jul 18, 2018 10.45 10.47 10.15 10.30 286,374 -0.19(-1.81%)
Jul 17, 2018 10.02 10.68 10.02 10.49 923,708 +0.44(+4.38%)
Jul 16, 2018 9.900 10.11 9.620 10.05 877,949 +0.10(+1.01%)
Jul 13, 2018 10.19 9.900 9.950 509,119 -0.10(-1.00%)
Jul 12, 2018 10.19 10.20 9.940 10.05 677,465 +0.08(+0.80%)
Jul 11, 2018 9.890 10.04 9.750 9.970 323,104 +0.08(+0.81%)
Jul 10, 2018 10.00 10.01 9.770 9.890 458,012 -0.10(-1.00%)
Jul 09, 2018 10.00 10.06 9.860 9.990 486,680 -0.08(-0.79%)
Jul 06, 2018 10.13 9.890 10.07 870,997 +0.09(+0.90%)
Jul 05, 2018 9.810 10.02 9.650 9.980 628,834 +0.19(+1.94%)
Jul 03, 2018 9.790 9.790 9.790 0 +0.21(+2.19%)
Jul 02, 2018 9.760 10.00 9.380 9.580 1,439,594 -0.40(-4.01%)
Jun 29, 2018 9.410 10.03 9.190 9.980 1,513,523 +0.62(+6.62%)
Jun 28, 2018 10.48 10.60 7.900 9.360 4,086,068 -1.02(-9.83%)
Jun 27, 2018 10.76 10.87 10.36 10.38 306,179 -0.41(-3.80%)
Jun 26, 2018 10.76 11.31 10.54 10.79 401,483 +0.09(+0.84%)
Jun 25, 2018 10.72 10.79 10.53 10.70 347,400 -0.05(-0.47%)
Jun 22, 2018 10.86 10.86 10.59 10.75 1,322,052 -0.09(-0.83%)
Jun 21, 2018 11.31 11.34 10.66 10.84 445,989 -0.50(-4.41%)
Jun 20, 2018 11.08 11.60 10.98 11.34 467,907 +0.31(+2.81%)
Jun 19, 2018 10.79 11.07 10.72 11.03 289,473 +0.19(+1.75%)
Jun 18, 2018 10.82 10.84 10.51 10.84 239,377 -0.08(-0.73%)
Jun 15, 2018 11.14 10.63 10.92 1,301,252 -0.22(-1.97%)
Jun 14, 2018 10.70 11.22 10.69 11.14 460,068 +0.59(+5.59%)
Jun 13, 2018 10.55 10.68 10.38 10.55 267,979 +0.01(+0.09%)
Jun 12, 2018 10.65 10.74 10.40 10.54 546,947 -0.08(-0.75%)
Jun 11, 2018 10.38 10.70 10.29 10.62 633,635 +0.23(+2.21%)
Jun 08, 2018 10.08 10.46 10.08 10.39 343,513 +0.30(+2.97%)
Jun 07, 2018 10.14 10.48 10.01 10.09 426,601 -0.02(-0.20%)
Jun 06, 2018 9.690 10.16 9.500 10.11 517,588 +0.49(+5.09%)
Jun 05, 2018 9.570 9.760 9.520 9.620 315,205 +0.05(+0.52%)
Jun 04, 2018 9.590 9.635 9.300 9.570 375,061 +0.02(+0.21%)
Jun 01, 2018 9.830 9.930 9.400 9.550 531,679 -0.27(-2.75%)
May 31, 2018 9.880 10.04 9.660 9.820 335,515 -0.06(-0.61%)
May 30, 2018 10.16 10.30 9.800 9.880 446,293 -0.27(-2.66%)
May 29, 2018 10.26 10.37 10.10 10.15 238,137 -0.15(-1.46%)
May 25, 2018 10.30 10.30 10.30 0 -0.06(-0.58%)
May 24, 2018 10.34 10.46 10.25 10.36 214,631 +0.01(+0.10%)
May 23, 2018 10.71 10.74 10.27 10.35 249,793 -0.34(-3.18%)
May 22, 2018 10.46 10.78 10.29 10.69 351,815 +0.27(+2.59%)
May 21, 2018 10.71 10.73 10.34 10.42 231,861 -0.23(-2.16%)
May 18, 2018 10.52 10.70 10.49 10.65 317,001 +0.15(+1.43%)
May 17, 2018 10.53 10.54 10.24 10.50 248,286 -0.08(-0.76%)
May 16, 2018 10.36 10.65 10.33 10.58 362,658 +0.26(+2.52%)
May 15, 2018 10.37 10.37 10.05 10.32 342,868 -0.11(-1.05%)
May 14, 2018 9.920 10.49 9.920 10.43 432,416 +0.60(+6.10%)
May 11, 2018 9.520 10.00 9.490 9.830 407,139 +0.36(+3.80%)
May 10, 2018 9.490 9.550 9.070 9.470 459,774 -0.04(-0.42%)
May 09, 2018 9.470 9.580 9.360 9.510 307,416 +0.11(+1.17%)
May 08, 2018 9.680 9.680 9.380 9.400 387,440 -0.35(-3.59%)
May 07, 2018 9.480 9.760 9.360 9.750 248,482 +0.25(+2.63%)
May 04, 2018 9.160 9.580 9.140 9.500 269,332 +0.35(+3.83%)
May 03, 2018 9.440 9.550 9.115 9.150 313,128 -0.38(-3.99%)
May 02, 2018 9.290 9.730 9.290 9.530 225,770 +0.20(+2.14%)
May 01, 2018 9.130 9.340 8.930 9.330 517,854 +0.12(+1.30%)
Apr 30, 2018 9.470 9.570 9.190 9.210 296,637 -0.26(-2.75%)
Apr 27, 2018 9.640 9.800 9.445 9.470 329,647 -0.15(-1.56%)
Apr 26, 2018 9.420 9.750 9.350 9.620 336,147 +0.21(+2.23%)
Apr 25, 2018 9.380 9.430 9.160 9.410 289,263 +0.05(+0.53%)
Apr 24, 2018 9.330 9.450 9.100 9.360 600,902 +0.12(+1.30%)
Apr 23, 2018 9.260 9.440 9.040 9.240 486,643 -0.04(-0.43%)
Apr 20, 2018 9.290 9.540 9.160 9.280 392,590 -0.04(-0.43%)
Apr 19, 2018 9.680 9.880 9.235 9.320 540,147 -0.39(-4.02%)
Apr 18, 2018 9.790 9.890 9.630 9.710 378,883 -0.14(-1.42%)
Apr 17, 2018 9.990 9.990 9.760 9.850 275,684 -0.10(-1.01%)
Apr 16, 2018 9.840 10.07 9.690 9.950 447,898 +0.18(+1.84%)
Apr 13, 2018 10.00 10.00 9.680 9.770 231,363 -0.18(-1.81%)
Apr 12, 2018 10.07 10.17 9.840 9.950 603,634 -0.06(-0.60%)
Apr 11, 2018 9.920 10.13 9.740 10.01 428,786 +0.04(+0.40%)
Apr 10, 2018 9.670 10.10 9.430 9.970 809,345 +0.50(+5.28%)
Apr 09, 2018 9.630 9.770 9.395 9.470 405,907 -0.07(-0.73%)
Apr 06, 2018 9.420 9.920 9.300 9.540 863,246 +0.06(+0.63%)
Apr 05, 2018 10.00 10.04 9.460 9.480 650,284 -0.40(-4.05%)
Apr 04, 2018 9.400 9.925 9.360 9.880 607,025 +0.50(+5.33%)
Apr 03, 2018 9.890 9.890 9.170 9.380 778,812 -0.48(-4.87%)
Apr 02, 2018 9.480 9.900 9.390 9.860 585,884 +0.33(+3.46%)
Mar 29, 2018 9.530 9.530 9.530 0 -0.21(-2.16%)
Mar 28, 2018 9.810 9.940 9.600 9.740 735,824 -0.03(-0.31%)
Mar 27, 2018 10.57 10.65 9.700 9.770 791,425 -0.80(-7.61%)
Mar 26, 2018 10.58 10.78 10.48 10.57 1,429,916 +0.08(+0.81%)
Mar 23, 2018 10.58 10.87 10.31 10.49 2,269,102 -1.19(-10.19%)
Mar 22, 2018 11.90 12.09 11.68 11.68 297,773 -0.32(-2.67%)
Mar 21, 2018 11.92 12.31 11.88 12.00 230,928 +0.14(+1.18%)
Mar 20, 2018 12.13 12.25 11.77 11.86 326,121 -0.30(-2.47%)
Mar 19, 2018 12.35 13.05 12.07 12.16 574,587 -0.14(-1.14%)
Mar 16, 2018 11.89 12.64 11.71 12.30 841,726 +0.38(+3.19%)
Mar 15, 2018 12.37 12.53 11.88 11.92 589,635 -0.34(-2.77%)
Mar 14, 2018 12.69 12.79 12.24 12.26 482,224 -0.33(-2.62%)
Mar 13, 2018 13.94 14.04 12.48 12.59 755,190 -0.93(-6.88%)
Mar 12, 2018 14.12 14.33 13.44 13.52 396,133 -0.56(-3.98%)
Mar 09, 2018 13.74 14.15 13.55 14.08 587,538 +0.48(+3.53%)
Mar 08, 2018 13.82 13.85 13.22 13.60 603,641 -0.25(-1.81%)
Mar 07, 2018 14.05 14.11 13.45 13.85 480,962 -0.35(-2.46%)
Mar 06, 2018 14.39 14.60 13.96 14.20 414,665 -0.14(-0.98%)
Mar 05, 2018 14.47 14.52 14.23 14.34 274,902 -0.12(-0.83%)
Mar 02, 2018 14.26 14.61 14.20 14.46 268,752 +0.04(+0.28%)
Mar 01, 2018 14.37 14.48 13.90 14.42 371,861 +0.12(+0.84%)
Feb 28, 2018 14.57 14.81 14.29 14.30 323,748 -0.29(-1.99%)
Feb 27, 2018 15.01 15.24 14.59 14.59 136,398 -0.51(-3.38%)
Feb 26, 2018 15.23 15.37 14.85 15.10 475,216 -0.13(-0.85%)
Feb 23, 2018 15.08 15.26 14.73 15.23 365,142 +0.20(+1.33%)
Feb 22, 2018 15.07 15.03 453,725 +0.72(+5.03%)
Feb 21, 2018 13.75 14.78 13.56 14.31 493,723 +0.69(+5.07%)
Feb 20, 2018 14.04 14.26 13.55 13.62 321,540 -0.52(-3.68%)
Feb 16, 2018 14.14 14.14 14.14 0 -0.64(-4.33%)
Feb 15, 2018 14.62 14.89 14.40 14.78 139,560 +0.22(+1.51%)
Feb 14, 2018 14.31 14.67 14.29 14.56 208,145 +0.09(+0.62%)
Feb 13, 2018 14.40 14.65 14.15 14.47 189,924 +0.02(+0.14%)
Feb 12, 2018 14.11 14.69 13.77 14.45 226,726 +0.34(+2.41%)
Feb 09, 2018 14.16 14.27 13.28 14.11 331,478 +0.11(+0.79%)
Feb 08, 2018 14.66 13.98 14.00 242,268 -0.36(-2.51%)
Feb 07, 2018 14.14 14.46 14.02 14.36 176,807 +0.17(+1.20%)
Feb 06, 2018 13.91 14.49 13.66 14.19 521,994 -0.22(-1.53%)
Feb 05, 2018 14.49 14.74 14.21 14.41 143,949 -0.15(-1.03%)
Feb 02, 2018 14.85 14.93 14.55 14.56 202,819 -0.38(-2.54%)
Feb 01, 2018 14.65 15.02 14.55 14.94 170,862 +0.16(+1.08%)
Jan 31, 2018 15.14 15.32 14.68 14.78 284,671 -0.24(-1.60%)
Jan 30, 2018 15.42 15.58 15.02 15.02 227,663 -0.57(-3.66%)
Jan 29, 2018 15.26 15.78 15.15 15.59 660,689 +0.36(+2.36%)
Jan 26, 2018 15.26 15.37 15.16 15.23 151,163 +0.09(+0.59%)
Jan 25, 2018 14.94 15.24 14.87 15.14 149,043 +0.34(+2.30%)
Jan 24, 2018 15.40 15.46 14.76 14.80 245,847 -0.59(-3.83%)
Jan 23, 2018 15.18 15.60 15.13 15.39 526,133 +0.17(+1.12%)
Jan 22, 2018 14.72 15.46 14.70 15.22 672,154 +0.51(+3.47%)
Jan 19, 2018 14.64 14.89 14.51 14.71 222,559 +0.05(+0.34%)
Jan 18, 2018 15.06 15.12 14.65 14.66 244,835 -0.47(-3.11%)
Jan 17, 2018 15.13 15.14 14.70 15.13 245,417 +0.15(+1.00%)
Jan 16, 2018 15.64 15.82 14.98 14.98 256,018 -0.70(-4.46%)
Jan 12, 2018 15.68 15.68 15.68 0 +0.10(+0.64%)
Jan 11, 2018 15.28 15.61 15.25 15.58 319,749 +0.33(+2.16%)
Jan 10, 2018 15.52 15.25 191,931 -0.32(-2.06%)
Jan 09, 2018 15.17 15.67 15.02 15.57 281,035 +0.47(+3.11%)
Jan 08, 2018 15.37 15.43 14.72 15.10 215,057 -0.21(-1.37%)
Jan 05, 2018 15.41 15.48 15.14 15.31 282,325 -0.12(-0.78%)
Jan 04, 2018 15.61 15.86 15.23 15.43 349,942 -0.05(-0.32%)
Jan 03, 2018 14.91 15.60 14.79 15.48 407,529 +0.51(+3.41%)
Jan 02, 2018 14.98 14.98 14.46 14.97 444,693 +0.10(+0.67%)
Dec 29, 2017 14.87 14.87 14.87 0 -0.59(-3.82%)
Dec 28, 2017 15.25 15.74 15.12 15.46 259,434 +0.31(+2.05%)
Dec 27, 2017 15.02 15.65 15.02 15.15 309,084 -0.22(-1.43%)
Dec 26, 2017 15.59 15.71 15.36 15.37 233,714 -0.33(-2.10%)
Dec 22, 2017 15.60 15.81 15.45 15.70 406,790 +0.12(+0.77%)
Dec 21, 2017 15.36 15.67 15.12 15.58 234,237 +0.18(+1.17%)
Dec 20, 2017 15.51 15.71 15.22 15.40 210,890 -0.08(-0.52%)
Dec 19, 2017 15.75 15.75 15.13 15.48 330,463 +0.23(+1.51%)
Dec 18, 2017 15.15 15.43 15.00 15.25 219,729 +0.20(+1.33%)
Dec 15, 2017 14.87 15.10 14.75 15.05 628,739 +0.21(+1.42%)
Dec 14, 2017 15.53 15.68 14.78 14.84 271,701 -0.70(-4.50%)
Dec 13, 2017 15.30 15.72 15.27 15.54 340,833 +0.23(+1.50%)
Dec 12, 2017 15.50 15.67 15.18 15.31 199,887 -0.19(-1.23%)
Dec 11, 2017 15.92 16.03 15.48 15.50 297,370 -0.31(-1.96%)
Dec 08, 2017 15.64 15.89 15.59 15.81 414,402 +0.31(+2.00%)
Dec 07, 2017 15.81 16.03 15.24 15.50 507,300 +0.10(+0.65%)
Dec 06, 2017 15.22 15.46 14.89 15.40 225,692 +0.21(+1.38%)
Dec 05, 2017 15.40 15.79 15.15 15.19 243,485 -0.20(-1.30%)
Dec 04, 2017 16.02 16.14 15.37 15.39 234,152 -0.46(-2.90%)
Dec 01, 2017 15.62 16.06 15.62 15.85 284,278 +0.29(+1.86%)
Nov 30, 2017 14.92 15.65 14.83 15.56 594,598 +0.73(+4.92%)
Nov 29, 2017 15.05 15.34 14.55 14.83 341,238 -0.17(-1.13%)
Nov 28, 2017 15.57 15.61 14.92 15.00 795,148 -0.56(-3.60%)
Nov 27, 2017 15.05 15.59 15.05 15.56 535,334 +0.56(+3.73%)
Nov 24, 2017 15.64 15.64 14.66 15.00 342,154 -0.67(-4.28%)
Nov 22, 2017 15.75 15.92 15.62 15.67 200,161 -0.12(-0.76%)
Nov 21, 2017 15.59 15.84 15.57 15.79 263,249 +0.30(+1.94%)
Nov 20, 2017 15.42 15.56 15.36 15.49 182,992 +0.13(+0.85%)
Nov 17, 2017 15.08 15.43 14.86 15.36 315,509 +0.23(+1.52%)
Nov 16, 2017 14.76 15.24 14.54 15.13 224,247 +0.41(+2.79%)
Nov 15, 2017 14.29 14.83 14.20 14.72 463,690 +0.48(+3.37%)
Nov 14, 2017 14.95 15.07 14.07 14.24 567,745 -0.83(-5.51%)
Nov 13, 2017 15.48 15.56 15.07 15.07 640,110 -0.42(-2.71%)
Nov 10, 2017 15.04 15.73 14.85 15.49 674,934 +0.39(+2.58%)
Nov 09, 2017 16.79 17.06 14.46 15.10 1,251,190 -2.17(-12.57%)
Nov 08, 2017 17.12 17.39 17.04 17.27 179,409 -0.01(-0.06%)
Nov 07, 2017 17.64 17.64 17.23 17.28 210,970 -0.42(-2.37%)
Nov 06, 2017 17.92 18.14 17.50 17.70 190,746 -0.10(-0.56%)
Nov 03, 2017 17.53 17.88 17.47 17.80 327,130 +0.28(+1.60%)
Nov 02, 2017 17.82 17.92 17.41 17.52 264,182 -0.34(-1.90%)
Nov 01, 2017 18.25 18.39 17.83 17.86 405,268 -0.29(-1.60%)
Oct 31, 2017 17.68 18.29 17.62 18.15 318,201 +0.52(+2.95%)
Oct 30, 2017 17.49 17.72 17.34 17.63 211,454 +0.21(+1.21%)
Oct 27, 2017 17.02 17.49 16.93 17.42 371,351 +0.45(+2.65%)
Oct 26, 2017 17.11 17.11 16.80 16.97 347,434 -0.20(-1.16%)
Oct 25, 2017 17.70 17.70 17.03 17.17 314,955 -0.53(-2.99%)
Oct 24, 2017 17.65 17.83 17.55 17.70 317,520 +0.03(+0.17%)
Oct 23, 2017 17.86 17.89 17.57 17.67 251,480 -0.21(-1.17%)
Oct 20, 2017 17.94 18.08 17.75 17.88 307,725 +0.10(+0.56%)
Oct 19, 2017 17.95 18.07 17.52 17.78 452,600 -0.22(-1.22%)
Oct 18, 2017 18.29 18.33 17.86 18.00 249,337 -0.19(-1.04%)
Oct 17, 2017 18.43 18.61 18.17 18.19 213,298 -0.21(-1.17%)
Oct 16, 2017 18.44 18.78 18.20 18.41 223,595 -0.11(-0.57%)
Oct 13, 2017 19.28 19.36 18.46 18.51 233,249 -0.75(-3.89%)
Oct 12, 2017 18.90 19.26 18.90 19.26 317,705 +0.28(+1.48%)
Oct 11, 2017 18.93 19.15 18.93 18.98 284,513 +0.04(+0.21%)
Oct 10, 2017 18.75 19.01 18.68 18.94 193,954 +0.20(+1.07%)
Oct 09, 2017 19.12 19.18 18.72 18.74 205,330 -0.23(-1.21%)
Oct 06, 2017 19.08 19.13 18.76 18.97 238,094 -0.26(-1.35%)
Oct 05, 2017 19.88 19.89 19.15 19.23 421,441 +0.00(+0.00%)
Oct 04, 2017 19.40 19.47 19.13 19.23 297,370 -0.10(-0.52%)
Oct 03, 2017 19.52 19.99 19.00 19.33 409,277 -0.26(-1.33%)
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.