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

Chimerix Inc (NQ: CMRX )

0.9529 +0.0027 (+0.28%)
Streaming Delayed Price Updated: 4:00 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, 2017 4.610 4.730 4.460 4.470 689,820 -0.11(-2.40%)
Nov 29, 2017 4.450 4.640 4.410 4.580 222,983 +0.13(+2.92%)
Nov 28, 2017 4.400 4.480 4.278 4.450 165,129 +0.07(+1.60%)
Nov 27, 2017 4.480 4.500 4.230 4.380 173,273 -0.11(-2.45%)
Nov 24, 2017 4.560 4.580 4.460 4.490 57,800 -0.04(-0.88%)
Nov 22, 2017 4.410 4.590 4.410 4.530 116,582 +0.14(+3.19%)
Nov 21, 2017 4.430 4.585 4.370 4.390 168,155 -0.06(-1.35%)
Nov 20, 2017 4.590 4.590 4.280 4.450 175,771 -0.14(-3.05%)
Nov 17, 2017 4.380 4.620 4.320 4.590 174,921 +0.18(+4.08%)
Nov 16, 2017 4.350 4.540 4.320 4.410 187,302 +0.09(+2.08%)
Nov 15, 2017 4.310 4.510 4.230 4.320 127,540 -0.02(-0.58%)
Nov 14, 2017 4.410 4.580 4.170 4.345 280,549 -0.02(-0.46%)
Nov 13, 2017 4.850 4.850 4.270 4.365 394,312 -0.54(-10.92%)
Nov 10, 2017 4.760 4.920 4.700 4.900 139,260 +0.14(+2.94%)
Nov 09, 2017 4.750 4.850 4.710 4.760 171,370 -0.07(-1.45%)
Nov 08, 2017 4.790 4.880 4.590 4.830 168,141 +0.02(+0.42%)
Nov 07, 2017 4.980 4.994 4.770 4.810 126,038 -0.20(-3.99%)
Nov 06, 2017 5.030 5.130 4.940 5.010 85,741 -0.06(-1.18%)
Nov 03, 2017 4.900 5.150 4.861 5.070 164,370 +0.19(+3.89%)
Nov 02, 2017 4.880 4.770 4.880 275,858 +0.00(+0.00%)
Nov 01, 2017 4.930 4.930 4.800 4.880 859,715 -0.04(-0.81%)
Oct 31, 2017 4.980 5.010 4.890 4.920 143,359 -0.02(-0.40%)
Oct 30, 2017 4.870 5.010 4.870 4.940 224,242 +0.04(+0.82%)
Oct 27, 2017 4.980 4.995 4.850 4.900 146,421 -0.08(-1.61%)
Oct 26, 2017 5.000 5.040 4.890 4.980 174,865 -0.01(-0.20%)
Oct 25, 2017 5.010 5.120 4.860 4.990 149,605 -0.04(-0.80%)
Oct 24, 2017 5.000 5.040 4.860 5.030 112,189 +0.03(+0.60%)
Oct 23, 2017 5.060 5.160 4.920 5.000 114,808 -0.07(-1.38%)
Oct 20, 2017 5.090 5.170 4.980 5.070 180,027 +0.04(+0.80%)
Oct 19, 2017 4.890 5.020 4.825 5.030 121,352 +0.14(+2.86%)
Oct 18, 2017 5.220 5.220 4.780 4.890 465,847 -0.27(-5.23%)
Oct 17, 2017 5.540 5.540 5.100 5.160 151,147 -0.36(-6.52%)
Oct 16, 2017 5.400 5.540 5.230 5.520 292,593 +0.09(+1.66%)
Oct 13, 2017 5.440 5.480 5.370 5.430 224,817 +0.03(+0.56%)
Oct 12, 2017 5.360 5.440 5.360 5.400 162,508 +0.03(+0.56%)
Oct 11, 2017 5.350 5.440 5.312 5.370 196,245 +0.00(+0.00%)
Oct 10, 2017 5.260 5.390 5.200 5.370 205,443 +0.12(+2.29%)
Oct 09, 2017 5.180 5.290 5.159 5.250 128,393 +0.06(+1.16%)
Oct 06, 2017 5.290 5.290 5.010 5.190 593,283 -0.10(-1.89%)
Oct 05, 2017 5.230 5.340 5.200 5.290 129,008 +0.04(+0.76%)
Oct 04, 2017 5.250 5.400 5.220 5.250 355,283 +0.02(+0.38%)
Oct 03, 2017 5.420 5.420 5.185 5.230 149,686 -0.16(-2.97%)
Oct 02, 2017 5.280 5.410 5.260 5.390 500,506 +0.14(+2.67%)
Sep 29, 2017 5.250 5.300 5.220 5.250 156,000 +0.03(+0.57%)
Sep 28, 2017 5.150 5.320 5.120 5.220 149,925 +0.07(+1.36%)
Sep 27, 2017 5.060 5.180 4.990 5.150 156,866 +0.13(+2.59%)
Sep 26, 2017 4.960 5.050 4.946 5.020 128,683 +0.02(+0.40%)
Sep 25, 2017 4.980 5.090 4.910 5.000 145,157 -0.01(-0.20%)
Sep 22, 2017 5.000 5.040 4.931 5.010 207,996 -0.02(-0.40%)
Sep 21, 2017 5.020 5.140 4.980 5.030 122,779 +0.03(+0.60%)
Sep 20, 2017 5.020 5.050 4.960 5.000 138,166 -0.02(-0.40%)
Sep 19, 2017 5.050 5.060 4.980 5.020 72,065 -0.01(-0.20%)
Sep 18, 2017 5.010 5.080 4.980 5.030 195,069 +0.02(+0.40%)
Sep 15, 2017 5.030 5.060 4.980 5.010 286,271 -0.01(-0.20%)
Sep 14, 2017 5.050 5.075 4.960 5.020 122,253 -0.02(-0.40%)
Sep 13, 2017 5.050 5.080 5.005 5.040 122,638 -0.01(-0.20%)
Sep 12, 2017 5.050 5.080 5.000 5.050 141,778 +0.03(+0.60%)
Sep 11, 2017 5.020 5.030 4.830 5.020 114,956 +0.02(+0.40%)
Sep 08, 2017 4.950 5.040 4.850 5.000 144,319 +0.00(+0.00%)
Sep 07, 2017 4.800 5.000 4.770 5.000 213,767 +0.20(+4.17%)
Sep 06, 2017 4.800 4.840 4.725 4.800 89,941 +0.02(+0.42%)
Sep 05, 2017 4.700 4.800 4.650 4.780 161,985 +0.05(+1.06%)
Sep 01, 2017 4.790 4.790 4.660 4.730 81,884 -0.03(-0.63%)
Aug 31, 2017 4.850 4.900 4.710 4.760 165,525 -0.06(-1.24%)
Aug 30, 2017 4.750 4.840 4.730 4.820 172,789 +0.05(+1.05%)
Aug 29, 2017 4.700 4.800 4.660 4.770 198,299 +0.04(+0.85%)
Aug 28, 2017 4.400 4.780 4.360 4.730 286,323 +0.35(+7.99%)
Aug 25, 2017 4.450 4.490 4.320 4.380 107,427 -0.04(-0.90%)
Aug 24, 2017 4.450 4.480 4.345 4.420 151,857 -0.02(-0.45%)
Aug 23, 2017 4.380 4.480 4.370 4.440 92,294 +0.03(+0.68%)
Aug 22, 2017 4.410 4.470 4.320 4.410 100,347 +0.00(+0.00%)
Aug 21, 2017 4.350 4.480 4.300 4.410 124,393 +0.06(+1.38%)
Aug 18, 2017 4.340 4.440 4.310 4.350 140,130 -0.05(-1.14%)
Aug 17, 2017 4.450 4.560 4.390 4.400 168,999 -0.09(-2.00%)
Aug 16, 2017 4.570 4.630 4.490 4.490 179,716 -0.09(-1.97%)
Aug 15, 2017 4.540 4.690 4.450 4.580 185,547 +0.03(+0.66%)
Aug 14, 2017 4.560 4.660 4.510 4.550 149,736 +0.01(+0.22%)
Aug 11, 2017 4.520 4.680 4.460 4.540 168,976 +0.08(+1.79%)
Aug 10, 2017 4.710 4.730 4.390 4.460 270,412 -0.29(-6.11%)
Aug 09, 2017 4.640 4.790 4.580 4.750 164,635 +0.06(+1.28%)
Aug 08, 2017 4.890 4.940 4.670 4.690 153,757 -0.24(-4.87%)
Aug 07, 2017 4.680 5.050 4.665 4.930 290,325 +0.23(+4.89%)
Aug 04, 2017 4.720 4.780 4.650 4.700 100,733 +0.00(+0.00%)
Aug 03, 2017 4.700 4.800 4.679 4.700 129,397 -0.05(-1.05%)
Aug 02, 2017 4.800 4.890 4.668 4.750 116,393 -0.06(-1.25%)
Aug 01, 2017 5.000 5.000 4.760 4.810 111,257 -0.16(-3.22%)
Jul 31, 2017 4.860 5.060 4.810 4.970 203,873 +0.11(+2.26%)
Jul 28, 2017 4.940 4.980 4.855 4.860 71,547 -0.10(-2.02%)
Jul 27, 2017 5.120 5.130 4.820 4.960 167,937 -0.16(-3.13%)
Jul 26, 2017 5.000 5.140 4.940 5.120 211,694 +0.14(+2.81%)
Jul 25, 2017 5.340 5.347 4.950 4.980 313,451 -0.33(-6.21%)
Jul 24, 2017 5.010 5.320 5.010 5.310 214,424 +0.30(+5.99%)
Jul 21, 2017 5.150 5.180 5.000 5.010 167,853 -0.08(-1.57%)
Jul 20, 2017 5.160 4.970 5.090 159,948 +0.01(+0.20%)
Jul 19, 2017 5.250 5.340 5.040 5.080 230,585 -0.19(-3.61%)
Jul 18, 2017 5.170 5.330 5.055 5.270 174,937 +0.09(+1.74%)
Jul 17, 2017 5.180 5.280 5.130 5.180 164,315 -0.04(-0.77%)
Jul 14, 2017 5.330 5.340 5.180 5.220 125,558 -0.13(-2.43%)
Jul 13, 2017 5.310 5.380 5.140 5.350 158,890 +0.04(+0.75%)
Jul 12, 2017 5.260 5.390 5.230 5.310 94,991 +0.10(+1.92%)
Jul 11, 2017 5.280 5.360 5.200 5.210 120,661 -0.09(-1.70%)
Jul 10, 2017 5.420 5.450 5.280 5.300 135,670 -0.13(-2.39%)
Jul 07, 2017 5.330 5.510 5.330 5.430 117,322 +0.08(+1.50%)
Jul 06, 2017 5.500 5.500 5.300 5.350 166,543 -0.18(-3.25%)
Jul 05, 2017 5.440 5.600 5.400 5.530 130,317 +0.07(+1.28%)
Jul 03, 2017 5.470 5.530 5.360 5.460 70,846 +0.01(+0.18%)
Jun 30, 2017 5.480 5.510 5.340 5.450 200,255 -0.03(-0.55%)
Jun 29, 2017 5.540 5.600 5.250 5.480 189,129 -0.05(-0.90%)
Jun 28, 2017 5.480 5.560 5.290 5.530 153,217 +0.09(+1.65%)
Jun 27, 2017 5.350 5.470 5.249 5.440 263,655 +0.07(+1.30%)
Jun 26, 2017 5.420 5.640 5.120 5.370 152,044 -0.03(-0.56%)
Jun 23, 2017 5.350 5.400 588,406 -0.11(-2.00%)
Jun 22, 2017 5.350 5.670 5.350 5.510 372,768 +0.18(+3.38%)
Jun 21, 2017 5.220 5.370 5.220 5.330 298,035 +0.14(+2.70%)
Jun 20, 2017 5.180 5.370 5.160 5.190 199,605 +0.02(+0.39%)
Jun 19, 2017 5.060 5.290 5.040 5.170 314,732 +0.16(+3.19%)
Jun 16, 2017 4.790 5.030 4.770 5.010 340,005 +0.13(+2.66%)
Jun 15, 2017 4.880 5.000 4.850 4.880 229,068 -0.06(-1.21%)
Jun 14, 2017 4.920 4.990 4.830 4.940 201,873 +0.02(+0.41%)
Jun 13, 2017 4.890 4.980 4.770 4.920 219,502 +0.03(+0.61%)
Jun 12, 2017 4.860 5.050 4.810 4.890 370,480 +0.06(+1.24%)
Jun 09, 2017 4.770 4.950 4.720 4.830 241,910 +0.05(+1.05%)
Jun 08, 2017 4.720 4.880 4.670 4.780 216,207 +0.08(+1.70%)
Jun 07, 2017 4.880 4.920 4.660 4.700 291,537 -0.17(-3.49%)
Jun 06, 2017 4.850 4.970 4.800 4.870 371,195 -0.01(-0.20%)
Jun 05, 2017 4.860 4.990 4.810 4.880 266,434 -0.02(-0.41%)
Jun 02, 2017 4.800 4.920 4.691 4.900 289,337 +0.14(+2.94%)
Jun 01, 2017 4.500 4.810 4.500 4.760 232,106 +0.28(+6.25%)
May 31, 2017 4.450 4.500 4.330 4.480 174,996 +0.06(+1.36%)
May 30, 2017 4.500 4.500 4.280 4.420 298,752 -0.08(-1.78%)
May 26, 2017 4.580 4.610 4.420 4.500 327,175 -0.07(-1.53%)
May 25, 2017 4.640 4.660 4.510 4.570 205,952 -0.06(-1.30%)
May 24, 2017 4.710 4.760 4.615 4.630 168,055 -0.09(-1.91%)
May 23, 2017 4.700 4.730 4.620 4.720 247,908 +0.01(+0.21%)
May 22, 2017 4.700 4.790 4.650 4.710 151,959 +0.03(+0.64%)
May 19, 2017 4.870 4.950 4.680 4.680 306,213 -0.20(-4.10%)
May 18, 2017 4.770 4.940 4.770 4.880 260,657 +0.09(+1.88%)
May 17, 2017 4.850 4.870 4.730 4.790 361,823 -0.14(-2.84%)
May 16, 2017 4.880 4.960 4.760 4.930 283,348 +0.08(+1.65%)
May 15, 2017 4.680 4.870 4.660 4.850 452,582 +0.21(+4.53%)
May 12, 2017 4.840 4.860 4.580 4.640 477,479 -0.19(-3.93%)
May 11, 2017 4.940 5.080 4.800 4.830 415,913 -0.05(-1.02%)
May 10, 2017 4.700 4.910 4.600 4.880 378,017 +0.13(+2.74%)
May 09, 2017 5.050 5.100 4.700 4.750 576,061 -0.35(-6.86%)
May 08, 2017 5.160 5.160 5.020 5.100 381,328 -0.07(-1.35%)
May 05, 2017 5.180 5.190 5.060 5.170 266,461 +0.01(+0.19%)
May 04, 2017 5.150 5.210 5.000 5.160 221,118 +0.05(+0.98%)
May 03, 2017 5.220 5.390 4.960 5.110 436,802 -0.10(-2.01%)
May 02, 2017 5.870 5.901 5.210 5.215 453,981 -0.65(-11.01%)
May 01, 2017 5.960 5.990 5.800 5.860 307,852 -0.12(-2.01%)
Apr 28, 2017 6.150 6.150 5.870 5.980 171,533 -0.17(-2.76%)
Apr 27, 2017 6.110 6.240 6.070 6.150 167,441 +0.06(+0.99%)
Apr 26, 2017 6.090 6.150 6.020 6.090 254,563 -0.01(-0.16%)
Apr 25, 2017 6.050 6.160 6.010 6.100 273,519 +0.09(+1.50%)
Apr 24, 2017 5.890 6.010 5.838 6.010 212,691 +0.23(+3.98%)
Apr 21, 2017 5.870 5.900 5.690 5.780 225,771 -0.12(-2.03%)
Apr 20, 2017 5.900 6.030 5.770 5.900 375,582 +0.04(+0.68%)
Apr 19, 2017 5.800 5.900 5.750 5.860 242,902 +0.07(+1.21%)
Apr 18, 2017 5.660 5.795 5.560 5.790 270,691 +0.10(+1.76%)
Apr 17, 2017 5.610 5.710 5.530 5.690 165,327 +0.06(+1.07%)
Apr 13, 2017 5.660 5.770 5.610 5.630 211,522 -0.06(-1.05%)
Apr 12, 2017 5.740 5.780 5.600 5.690 204,492 -0.04(-0.70%)
Apr 11, 2017 5.640 5.750 5.520 5.730 293,720 +0.10(+1.78%)
Apr 10, 2017 5.600 5.780 5.520 5.630 284,057 +0.05(+0.90%)
Apr 07, 2017 5.830 5.830 5.560 5.580 354,153 -0.26(-4.45%)
Apr 06, 2017 6.060 6.115 5.660 5.840 656,779 -0.22(-3.63%)
Apr 05, 2017 6.420 6.503 6.020 6.060 579,961 -0.35(-5.46%)
Apr 04, 2017 6.350 6.570 6.300 6.410 497,966 +0.04(+0.63%)
Apr 03, 2017 6.410 6.500 6.320 6.370 353,094 -0.01(-0.16%)
Mar 31, 2017 6.450 6.500 6.360 6.380 244,180 -0.06(-0.93%)
Mar 30, 2017 6.480 6.535 6.290 6.440 262,990 -0.02(-0.31%)
Mar 29, 2017 6.350 6.600 6.350 6.460 298,591 +0.07(+1.10%)
Mar 28, 2017 6.410 6.500 6.300 6.390 301,672 -0.01(-0.16%)
Mar 27, 2017 6.330 6.490 6.070 6.400 393,911 -0.06(-0.93%)
Mar 24, 2017 6.530 6.590 6.420 6.460 274,978 -0.03(-0.46%)
Mar 23, 2017 6.240 6.640 6.230 6.490 696,003 +0.27(+4.34%)
Mar 22, 2017 5.980 6.230 5.890 6.220 459,611 +0.22(+3.67%)
Mar 21, 2017 6.200 6.300 5.975 6.000 426,897 -0.19(-3.07%)
Mar 20, 2017 6.160 6.200 6.010 6.190 332,261 +0.04(+0.65%)
Mar 17, 2017 6.150 6.200 5.930 6.150 585,941 -0.05(-0.81%)
Mar 16, 2017 6.340 6.340 6.120 6.200 415,164 -0.16(-2.52%)
Mar 15, 2017 6.270 6.420 6.220 6.360 518,393 +0.13(+2.09%)
Mar 14, 2017 6.470 6.480 6.210 6.230 237,786 -0.23(-3.56%)
Mar 13, 2017 6.380 6.540 6.230 6.460 576,185 +0.11(+1.73%)
Mar 10, 2017 6.340 6.430 6.190 6.350 439,391 +0.10(+1.60%)
Mar 09, 2017 6.110 6.290 6.070 6.250 412,192 +0.14(+2.29%)
Mar 08, 2017 6.190 6.270 6.100 6.110 429,152 -0.03(-0.49%)
Mar 07, 2017 6.190 6.275 6.080 6.140 285,978 -0.09(-1.44%)
Mar 06, 2017 6.290 6.295 6.170 6.230 371,183 -0.06(-0.95%)
Mar 03, 2017 6.000 6.380 5.860 6.290 748,841 +0.32(+5.36%)
Mar 02, 2017 5.950 6.220 5.750 5.970 988,421 +0.20(+3.47%)
Mar 01, 2017 5.740 5.870 5.580 5.770 494,659 +0.09(+1.58%)
Feb 28, 2017 5.630 5.720 5.525 5.680 479,786 +0.01(+0.18%)
Feb 27, 2017 5.420 5.700 5.370 5.670 318,205 +0.21(+3.85%)
Feb 24, 2017 5.340 5.460 5.280 5.460 452,836 +0.09(+1.68%)
Feb 23, 2017 5.440 5.638 5.231 5.370 342,982 -0.07(-1.29%)
Feb 22, 2017 5.940 5.940 5.410 5.440 390,557 -0.24(-4.23%)
Feb 21, 2017 5.970 6.020 5.635 5.680 298,480 -0.27(-4.54%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.02(-0.34%)
Feb 16, 2017 5.990 6.010 5.860 5.970 336,925 +0.00(+0.00%)
Feb 15, 2017 5.940 5.990 5.847 5.970 262,748 -0.01(-0.17%)
Feb 14, 2017 5.740 6.000 5.720 5.980 369,227 +0.17(+2.93%)
Feb 13, 2017 5.850 6.030 5.710 5.810 527,012 -0.01(-0.17%)
Feb 10, 2017 5.750 5.900 5.670 5.820 394,334 +0.11(+1.93%)
Feb 09, 2017 5.550 5.730 5.550 5.710 385,616 +0.19(+3.44%)
Feb 08, 2017 5.470 5.580 5.350 5.520 253,808 +0.02(+0.36%)
Feb 07, 2017 5.630 5.640 5.430 5.500 224,097 -0.09(-1.61%)
Feb 06, 2017 5.440 5.640 5.440 5.590 340,567 +0.10(+1.91%)
Feb 03, 2017 5.400 5.555 5.360 5.485 425,691 +0.12(+2.14%)
Feb 02, 2017 5.390 5.410 5.270 5.370 244,418 -0.04(-0.74%)
Feb 01, 2017 5.570 5.570 5.365 5.410 396,255 -0.03(-0.55%)
Jan 31, 2017 5.100 5.450 5.090 5.440 417,472 +0.32(+6.25%)
Jan 30, 2017 5.320 5.320 5.090 5.120 261,308 -0.20(-3.76%)
Jan 27, 2017 5.200 5.350 5.130 5.320 201,946 +0.14(+2.70%)
Jan 26, 2017 5.310 5.350 5.140 5.180 334,543 -0.15(-2.81%)
Jan 25, 2017 5.210 5.400 5.120 5.330 462,050 +0.19(+3.70%)
Jan 24, 2017 5.520 5.540 5.050 5.140 1,103,586 -0.40(-7.22%)
Jan 23, 2017 4.880 5.630 4.875 5.540 1,195,240 +0.64(+13.06%)
Jan 20, 2017 4.790 4.940 4.685 4.900 609,965 +0.10(+2.08%)
Jan 19, 2017 4.830 4.880 4.760 4.800 472,730 -0.05(-1.03%)
Jan 18, 2017 4.990 4.990 4.710 4.850 658,878 +0.08(+1.68%)
Jan 17, 2017 4.820 4.840 4.670 4.770 346,702 -0.08(-1.65%)
Jan 13, 2017 4.850 4.850 4.850 0 +0.05(+1.04%)
Jan 12, 2017 4.600 4.870 4.575 4.800 494,961 +0.16(+3.45%)
Jan 11, 2017 4.830 4.850 4.540 4.640 562,800 -0.16(-3.33%)
Jan 10, 2017 5.250 5.276 4.760 4.800 1,773,661 -0.43(-8.22%)
Jan 09, 2017 5.280 5.280 5.190 5.230 327,596 +0.00(+0.00%)
Jan 06, 2017 5.180 5.270 5.105 5.230 598,213 +0.20(+3.98%)
Jan 05, 2017 4.850 5.050 4.800 5.030 412,127 +0.18(+3.71%)
Jan 04, 2017 4.540 4.890 4.450 4.850 609,297 +0.31(+6.83%)
Jan 03, 2017 4.710 4.710 4.330 4.540 669,941 -0.06(-1.30%)
Dec 30, 2016 4.600 4.600 4.600 0 +0.13(+3.02%)
Dec 29, 2016 4.530 4.590 4.412 4.465 259,841 -0.04(-1.00%)
Dec 28, 2016 4.650 4.700 4.510 4.510 388,238 -0.13(-2.80%)
Dec 27, 2016 4.710 4.755 4.630 4.640 357,886 -0.11(-2.32%)
Dec 23, 2016 4.750 4.750 4.750 0 +0.20(+4.40%)
Dec 22, 2016 4.630 4.660 4.507 4.550 257,187 -0.11(-2.36%)
Dec 21, 2016 4.710 4.790 4.580 4.660 261,211 -0.06(-1.27%)
Dec 20, 2016 4.770 4.890 4.655 4.720 601,936 -0.03(-0.63%)
Dec 19, 2016 4.780 4.910 4.725 4.750 547,207 +0.00(+0.00%)
Dec 16, 2016 4.510 4.840 4.510 4.750 2,174,691 +0.24(+5.32%)
Dec 15, 2016 4.530 4.620 4.450 4.510 321,257 -0.02(-0.44%)
Dec 14, 2016 4.610 4.655 4.355 4.530 646,711 -0.07(-1.52%)
Dec 13, 2016 4.720 4.770 4.505 4.600 504,032 -0.11(-2.34%)
Dec 12, 2016 5.150 5.190 4.400 4.710 774,721 -0.46(-8.90%)
Dec 09, 2016 4.910 5.250 4.890 5.170 696,556 +0.23(+4.66%)
Dec 08, 2016 4.830 4.950 4.722 4.940 312,573 +0.10(+2.07%)
Dec 07, 2016 4.860 4.920 4.660 4.840 524,301 -0.11(-2.22%)
Dec 06, 2016 4.920 5.000 4.710 4.950 305,953 +0.08(+1.64%)
Dec 05, 2016 4.750 4.950 4.743 4.870 556,506 +0.17(+3.62%)
Dec 02, 2016 4.750 4.920 4.700 4.700 488,204 -0.07(-1.47%)
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.