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

Alder Biopharma (NQ: ALDR )

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 (%)
Apr 30, 2018 14.50 14.75 14.20 14.20 565,175 -0.30(-2.07%)
Apr 27, 2018 14.05 14.60 14.00 14.50 723,296 +0.40(+2.84%)
Apr 26, 2018 13.20 14.20 13.10 14.10 665,395 +0.90(+6.82%)
Apr 25, 2018 13.15 13.50 12.85 13.20 1,116,642 +0.15(+1.15%)
Apr 24, 2018 13.65 13.88 13.00 13.05 969,550 -0.60(-4.40%)
Apr 23, 2018 13.70 13.95 13.35 13.65 762,210 -0.10(-0.73%)
Apr 20, 2018 14.10 14.30 13.65 13.75 655,695 -0.45(-3.17%)
Apr 19, 2018 14.40 14.45 14.03 14.20 1,300,757 -0.30(-2.07%)
Apr 18, 2018 14.55 14.90 14.15 14.50 1,205,802 -0.05(-0.34%)
Apr 17, 2018 14.60 14.72 14.20 14.55 868,844 +0.00(+0.00%)
Apr 16, 2018 14.80 14.80 14.12 14.55 882,063 -0.15(-1.02%)
Apr 13, 2018 14.50 14.80 14.20 14.70 746,914 +0.35(+2.44%)
Apr 12, 2018 14.15 14.55 13.65 14.35 1,135,116 +0.20(+1.41%)
Apr 11, 2018 13.20 14.35 13.00 14.15 1,544,014 +0.95(+7.20%)
Apr 10, 2018 12.75 13.25 12.55 13.20 973,179 +0.55(+4.35%)
Apr 09, 2018 12.70 12.85 12.55 12.65 683,493 +0.05(+0.40%)
Apr 06, 2018 12.70 13.15 12.35 12.60 967,729 -0.25(-1.95%)
Apr 05, 2018 12.80 12.95 12.45 12.85 1,114,867 +0.15(+1.18%)
Apr 04, 2018 12.45 12.95 12.44 12.70 1,086,163 +0.05(+0.40%)
Apr 03, 2018 12.65 12.90 12.40 12.65 1,142,320 +0.10(+0.80%)
Apr 02, 2018 12.60 12.85 12.20 12.55 1,353,269 -0.15(-1.18%)
Mar 29, 2018 12.70 12.70 12.70 0 +0.60(+4.96%)
Mar 28, 2018 11.65 12.15 11.20 12.10 1,393,951 +0.60(+5.22%)
Mar 27, 2018 11.95 12.20 11.35 11.50 1,477,561 -0.45(-3.77%)
Mar 26, 2018 11.50 12.25 11.50 11.95 2,108,498 +0.70(+6.22%)
Mar 23, 2018 11.30 11.75 11.15 11.25 1,689,716 -0.10(-0.88%)
Mar 22, 2018 11.55 11.60 10.90 11.35 3,159,892 -0.20(-1.73%)
Mar 21, 2018 13.20 13.22 11.15 11.55 5,824,082 -2.05(-15.07%)
Mar 20, 2018 13.80 14.10 13.55 13.60 531,408 -0.30(-2.16%)
Mar 19, 2018 14.00 14.15 13.85 13.90 852,560 -0.25(-1.77%)
Mar 16, 2018 14.10 14.47 14.00 14.15 1,578,747 +0.10(+0.71%)
Mar 15, 2018 14.60 14.75 13.97 14.05 972,358 -0.40(-2.77%)
Mar 14, 2018 15.20 15.40 14.35 14.45 611,054 -0.80(-5.25%)
Mar 13, 2018 14.90 15.55 14.85 15.25 1,376,387 +0.35(+2.35%)
Mar 12, 2018 15.25 15.50 14.80 14.90 669,195 -0.30(-1.97%)
Mar 09, 2018 15.20 15.32 14.85 15.20 760,680 +0.05(+0.33%)
Mar 08, 2018 15.00 15.30 14.80 15.15 956,618 +0.25(+1.68%)
Mar 07, 2018 14.90 15.05 14.62 14.90 1,561,625 +0.00(+0.00%)
Mar 06, 2018 14.90 15.10 14.50 14.90 993,786 -0.05(-0.33%)
Mar 05, 2018 14.40 15.35 14.22 14.95 1,840,364 +0.60(+4.18%)
Mar 02, 2018 13.80 14.40 13.50 14.35 1,730,518 +0.50(+3.61%)
Mar 01, 2018 13.90 14.15 13.53 13.85 1,222,569 -0.05(-0.36%)
Feb 28, 2018 14.25 14.60 13.85 13.90 977,790 -0.30(-2.11%)
Feb 27, 2018 14.75 15.00 13.70 14.20 2,562,190 -0.55(-3.73%)
Feb 26, 2018 14.80 15.15 14.40 14.75 927,543 +0.00(+0.00%)
Feb 23, 2018 14.45 14.80 14.32 14.75 1,022,127 +0.45(+3.15%)
Feb 22, 2018 14.75 14.75 14.12 14.30 1,335,695 -0.25(-1.72%)
Feb 21, 2018 13.80 14.90 13.75 14.55 1,882,985 +0.70(+5.05%)
Feb 20, 2018 13.75 14.18 13.45 13.85 1,470,273 +0.30(+2.21%)
Feb 16, 2018 13.55 13.55 13.55 0 -0.50(-3.56%)
Feb 15, 2018 14.35 14.35 13.90 14.05 1,458,130 -0.30(-2.09%)
Feb 14, 2018 13.10 14.50 13.00 14.35 2,481,426 +1.05(+7.89%)
Feb 13, 2018 13.20 13.50 12.95 13.30 1,331,450 +0.00(+0.00%)
Feb 12, 2018 13.30 13.50 12.90 13.30 2,368,723 +0.05(+0.38%)
Feb 09, 2018 13.40 13.90 12.45 13.25 1,704,078 +0.00(+0.00%)
Feb 08, 2018 14.50 13.15 13.25 2,558,666 -0.65(-4.68%)
Feb 07, 2018 13.65 14.20 13.65 13.90 1,338,308 +0.10(+0.72%)
Feb 06, 2018 12.70 13.95 12.60 13.80 1,946,578 +0.30(+2.22%)
Feb 05, 2018 13.65 14.18 13.30 13.50 1,684,440 -0.25(-1.82%)
Feb 02, 2018 13.95 14.55 13.75 13.75 1,969,714 -0.45(-3.17%)
Feb 01, 2018 14.05 14.50 13.60 14.20 3,383,103 +0.05(+0.35%)
Jan 31, 2018 14.55 14.60 13.95 14.15 2,100,020 -0.25(-1.74%)
Jan 30, 2018 14.50 14.50 14.30 14.40 2,863,682 -0.60(-4.00%)
Jan 29, 2018 15.90 16.00 14.70 15.00 4,789,504 -1.70(-10.18%)
Jan 26, 2018 16.95 17.00 16.40 16.70 1,023,920 -0.20(-1.18%)
Jan 25, 2018 17.10 17.45 16.60 16.90 893,117 +0.05(+0.30%)
Jan 24, 2018 17.60 17.80 16.45 16.85 1,038,209 -0.60(-3.44%)
Jan 23, 2018 16.15 17.60 16.05 17.45 2,055,176 +1.20(+7.38%)
Jan 22, 2018 17.05 17.20 15.97 16.25 1,781,717 -0.55(-3.27%)
Jan 19, 2018 16.65 16.92 16.35 16.80 868,485 +0.10(+0.60%)
Jan 18, 2018 16.60 16.90 16.30 16.70 789,420 +0.20(+1.21%)
Jan 17, 2018 17.20 17.25 16.12 16.50 1,692,043 -0.40(-2.37%)
Jan 16, 2018 17.90 18.20 16.65 16.90 1,569,716 -0.95(-5.32%)
Jan 12, 2018 17.85 17.85 17.85 0 -0.05(-0.28%)
Jan 11, 2018 17.55 18.05 16.85 17.90 1,577,076 +0.55(+3.17%)
Jan 10, 2018 17.35 17.70 16.50 17.35 2,400,808 -0.20(-1.14%)
Jan 09, 2018 15.20 18.60 15.10 17.55 5,133,502 +2.35(+15.46%)
Jan 08, 2018 15.40 16.00 14.20 15.20 6,900,626 +2.25(+17.37%)
Jan 05, 2018 13.40 13.80 12.75 12.95 1,198,404 -0.45(-3.36%)
Jan 04, 2018 13.05 13.50 12.80 13.40 1,000,174 +0.50(+3.88%)
Jan 03, 2018 12.40 13.53 12.35 12.90 1,704,508 +0.50(+4.03%)
Jan 02, 2018 11.60 12.40 11.35 12.40 906,617 +0.95(+8.30%)
Dec 29, 2017 11.45 11.45 11.45 0 +0.00(+0.00%)
Dec 28, 2017 11.90 12.10 11.20 11.45 739,042 -0.40(-3.38%)
Dec 27, 2017 11.60 11.93 11.50 11.85 533,330 +0.30(+2.60%)
Dec 26, 2017 11.60 11.72 11.17 11.55 423,894 -0.10(-0.86%)
Dec 22, 2017 11.10 11.75 10.90 11.65 664,932 +0.55(+4.95%)
Dec 21, 2017 10.95 11.30 10.95 11.10 662,703 +0.15(+1.37%)
Dec 20, 2017 11.05 11.15 10.82 10.95 997,047 +0.00(+0.00%)
Dec 19, 2017 10.60 11.15 10.45 10.95 732,571 +0.35(+3.30%)
Dec 18, 2017 10.75 10.90 10.50 10.60 628,550 -0.15(-1.40%)
Dec 15, 2017 10.75 10.95 10.47 10.75 2,690,771 +0.05(+0.47%)
Dec 14, 2017 11.00 11.20 10.57 10.70 523,333 -0.35(-3.17%)
Dec 13, 2017 10.55 11.20 10.55 11.05 685,573 +0.55(+5.24%)
Dec 12, 2017 10.75 10.95 10.45 10.50 569,586 -0.20(-1.87%)
Dec 11, 2017 11.05 11.20 10.70 10.70 521,777 -0.25(-2.28%)
Dec 08, 2017 10.95 11.30 10.85 10.95 567,373 +0.00(+0.00%)
Dec 07, 2017 10.50 11.10 10.35 10.95 601,074 +0.55(+5.29%)
Dec 06, 2017 10.55 10.68 10.20 10.40 578,930 -0.10(-0.95%)
Dec 05, 2017 10.90 11.12 10.45 10.50 549,061 -0.40(-3.67%)
Dec 04, 2017 10.95 11.45 10.80 10.90 678,863 +0.10(+0.93%)
Dec 01, 2017 11.00 11.20 10.57 10.80 1,013,067 -0.20(-1.82%)
Nov 30, 2017 10.60 11.05 10.35 11.00 1,141,430 +0.55(+5.26%)
Nov 29, 2017 10.45 10.65 10.40 10.45 845,620 +0.10(+0.97%)
Nov 28, 2017 10.30 10.47 10.05 10.35 669,351 +0.05(+0.49%)
Nov 27, 2017 10.50 10.80 10.30 10.30 571,285 -0.20(-1.90%)
Nov 24, 2017 10.35 10.53 10.25 10.50 309,507 +0.25(+2.44%)
Nov 22, 2017 10.30 10.55 10.10 10.25 769,370 -0.10(-0.97%)
Nov 21, 2017 10.35 10.55 10.20 10.35 519,415 +0.07(+0.73%)
Nov 20, 2017 10.70 10.70 10.20 10.28 950,827 -0.32(-3.07%)
Nov 17, 2017 10.50 10.80 10.35 10.60 852,176 -0.05(-0.47%)
Nov 16, 2017 10.40 10.78 10.30 10.65 571,946 +0.35(+3.40%)
Nov 15, 2017 9.750 10.40 9.651 10.30 1,447,650 +0.35(+3.52%)
Nov 14, 2017 10.55 10.55 9.550 9.950 1,908,773 -0.70(-6.57%)
Nov 13, 2017 11.20 11.22 10.55 10.65 919,194 -0.50(-4.48%)
Nov 10, 2017 11.15 11.25 10.75 11.15 734,153 -0.05(-0.45%)
Nov 09, 2017 11.05 11.20 10.80 11.20 722,145 +0.05(+0.45%)
Nov 08, 2017 11.05 12.30 10.50 11.15 1,555,415 +0.45(+4.21%)
Nov 07, 2017 10.95 11.10 10.65 10.70 740,579 -0.30(-2.73%)
Nov 06, 2017 11.00 11.15 10.70 11.00 893,972 +0.05(+0.46%)
Nov 03, 2017 10.60 11.00 10.55 10.95 841,830 +0.35(+3.30%)
Nov 02, 2017 10.70 10.85 10.45 10.60 760,549 -0.05(-0.47%)
Nov 01, 2017 11.40 11.75 10.65 10.65 878,934 -0.60(-5.33%)
Oct 31, 2017 11.25 11.55 11.12 11.25 941,916 +0.05(+0.45%)
Oct 30, 2017 11.20 11.60 10.93 11.20 768,803 +0.00(+0.00%)
Oct 27, 2017 10.80 11.40 10.75 11.20 1,263,486 +0.85(+8.21%)
Oct 26, 2017 10.40 10.95 10.25 10.35 1,098,087 -0.15(-1.43%)
Oct 25, 2017 10.75 10.85 10.35 10.50 904,670 -0.25(-2.33%)
Oct 24, 2017 11.10 11.30 10.62 10.75 1,311,675 -0.35(-3.15%)
Oct 23, 2017 11.55 11.55 11.10 11.10 782,415 -0.40(-3.48%)
Oct 20, 2017 11.60 11.75 11.30 11.50 910,167 +0.00(+0.00%)
Oct 19, 2017 11.55 11.65 10.90 11.50 1,233,252 -0.15(-1.29%)
Oct 18, 2017 12.15 12.25 11.40 11.65 1,134,661 -0.45(-3.72%)
Oct 17, 2017 12.25 12.40 11.85 12.10 743,597 -0.20(-1.63%)
Oct 16, 2017 12.45 12.70 12.10 12.30 816,477 -0.25(-1.99%)
Oct 13, 2017 12.50 12.75 12.30 12.55 1,106,452 +0.10(+0.80%)
Oct 12, 2017 12.40 12.65 12.25 12.45 1,072,222 +0.10(+0.81%)
Oct 11, 2017 12.15 12.55 12.10 12.35 1,101,789 +0.10(+0.82%)
Oct 10, 2017 12.40 12.70 12.20 12.25 888,946 -0.20(-1.61%)
Oct 09, 2017 12.70 12.90 12.53 12.45 917,730 -0.30(-2.35%)
Oct 06, 2017 13.00 13.20 12.43 12.75 1,742,565 -0.30(-2.30%)
Oct 05, 2017 12.45 13.25 12.35 13.05 2,508,730 +0.60(+4.82%)
Oct 04, 2017 12.35 12.75 12.25 12.45 1,258,537 +0.00(+0.00%)
Oct 03, 2017 12.30 12.75 12.20 12.45 1,484,015 +0.15(+1.22%)
Oct 02, 2017 12.30 12.45 12.00 12.30 2,367,323 +0.05(+0.41%)
Sep 29, 2017 11.40 12.40 11.35 12.25 1,756,242 +0.80(+6.99%)
Sep 28, 2017 11.40 11.75 11.30 11.45 1,103,707 +0.10(+0.88%)
Sep 27, 2017 11.70 11.35 1,505,306 +0.20(+1.79%)
Sep 26, 2017 11.75 11.75 10.95 11.15 2,555,328 +0.00(+0.00%)
Sep 25, 2017 10.80 11.30 10.80 11.15 1,441,187 +0.30(+2.76%)
Sep 22, 2017 10.35 10.95 10.34 10.85 936,434 +0.40(+3.83%)
Sep 21, 2017 10.45 10.80 10.35 10.45 1,024,006 -0.05(-0.48%)
Sep 20, 2017 10.30 10.60 10.15 10.50 855,773 +0.15(+1.45%)
Sep 19, 2017 10.60 10.60 10.15 10.35 1,009,241 -0.15(-1.43%)
Sep 18, 2017 10.20 10.60 10.20 10.50 1,152,723 +0.30(+2.94%)
Sep 15, 2017 10.20 10.30 10.00 10.20 6,546,066 +0.25(+2.51%)
Sep 14, 2017 10.15 10.30 9.550 9.950 1,255,971 -0.15(-1.49%)
Sep 13, 2017 9.900 10.45 9.900 10.10 1,239,829 +0.20(+2.02%)
Sep 12, 2017 9.800 9.950 9.600 9.900 1,110,251 +0.00(+0.00%)
Sep 11, 2017 10.25 10.45 9.500 9.900 1,659,280 -0.20(-1.98%)
Sep 08, 2017 9.850 10.65 9.750 10.10 1,834,806 +0.20(+2.02%)
Sep 07, 2017 10.00 10.05 9.500 9.900 1,830,284 +0.60(+6.45%)
Sep 06, 2017 9.600 9.625 9.200 9.300 950,351 -0.20(-2.11%)
Sep 05, 2017 9.600 9.850 9.450 9.500 742,345 -0.20(-2.06%)
Sep 01, 2017 9.800 9.950 9.550 9.700 741,038 -0.10(-1.02%)
Aug 31, 2017 9.550 9.926 9.500 9.800 945,057 +0.25(+2.62%)
Aug 30, 2017 9.700 9.800 9.450 9.550 645,925 -0.10(-1.04%)
Aug 29, 2017 9.450 9.800 9.314 9.650 556,611 -0.05(-0.52%)
Aug 28, 2017 9.550 9.700 9.300 9.700 771,894 +0.35(+3.74%)
Aug 25, 2017 9.800 9.800 9.300 9.350 741,375 -0.40(-4.10%)
Aug 24, 2017 9.450 9.850 9.350 9.750 955,812 +0.25(+2.63%)
Aug 23, 2017 9.100 9.550 8.900 9.500 887,539 +0.35(+3.83%)
Aug 22, 2017 8.800 9.250 8.750 9.150 783,758 +0.40(+4.57%)
Aug 21, 2017 8.750 8.925 8.600 8.750 1,267,089 -0.05(-0.57%)
Aug 18, 2017 8.900 9.000 8.750 8.800 919,092 -0.15(-1.68%)
Aug 17, 2017 9.300 9.400 8.950 8.950 714,488 -0.30(-3.24%)
Aug 16, 2017 9.750 9.800 9.225 9.250 739,716 -0.45(-4.64%)
Aug 15, 2017 9.250 9.750 9.100 9.700 844,158 +0.45(+4.86%)
Aug 14, 2017 9.400 9.835 9.050 9.250 1,071,902 -0.05(-0.54%)
Aug 11, 2017 9.000 9.500 8.850 9.300 1,416,650 +0.45(+5.08%)
Aug 10, 2017 9.600 9.671 8.800 8.850 2,196,609 -0.80(-8.29%)
Aug 09, 2017 9.750 10.15 9.499 9.650 1,388,777 +0.45(+4.89%)
Aug 08, 2017 9.400 9.600 9.150 9.200 1,108,437 -0.25(-2.65%)
Aug 07, 2017 9.450 9.700 9.300 9.450 822,365 +0.00(+0.00%)
Aug 04, 2017 10.00 10.00 9.400 9.450 2,276,151 -0.45(-4.55%)
Aug 03, 2017 10.35 10.55 9.900 9.900 1,598,588 -0.50(-4.81%)
Aug 02, 2017 10.50 10.60 10.25 10.40 761,791 -0.10(-0.95%)
Aug 01, 2017 10.75 10.75 10.30 10.50 1,452,725 -0.25(-2.33%)
Jul 31, 2017 10.95 11.05 10.65 10.75 786,292 -0.15(-1.38%)
Jul 28, 2017 10.55 11.25 10.55 10.90 940,401 +0.25(+2.35%)
Jul 27, 2017 11.30 11.30 10.50 10.65 1,199,600 -0.55(-4.91%)
Jul 26, 2017 11.50 11.50 11.15 11.20 1,168,712 -0.25(-2.18%)
Jul 25, 2017 11.85 11.95 11.20 11.45 1,943,384 -0.45(-3.78%)
Jul 24, 2017 11.50 11.90 11.25 11.90 1,212,658 +0.40(+3.48%)
Jul 21, 2017 11.95 12.00 11.50 11.50 1,585,282 -0.35(-2.95%)
Jul 20, 2017 12.03 11.82 11.85 974,799 -0.15(-1.25%)
Jul 19, 2017 11.85 12.15 11.65 12.00 2,958,186 +0.45(+3.90%)
Jul 18, 2017 11.75 12.05 11.15 11.55 1,653,457 -0.30(-2.53%)
Jul 17, 2017 11.60 12.15 11.55 11.85 1,506,852 +0.20(+1.72%)
Jul 14, 2017 12.15 12.80 11.20 11.65 3,939,620 -0.30(-2.51%)
Jul 13, 2017 10.55 12.20 10.50 11.95 16,119,055 +1.82(+18.02%)
Jul 12, 2017 10.85 11.00 10.05 10.12 5,167,531 -2.07(-17.01%)
Jul 11, 2017 11.70 12.30 11.65 12.20 1,014,558 +0.40(+3.39%)
Jul 10, 2017 11.85 12.00 11.50 11.80 604,238 -0.05(-0.42%)
Jul 07, 2017 12.12 11.65 11.85 926,493 -0.10(-0.84%)
Jul 06, 2017 11.70 12.00 11.50 11.95 1,816,738 +0.05(+0.42%)
Jul 05, 2017 11.60 12.40 11.30 11.90 2,108,278 +0.45(+3.93%)
Jul 03, 2017 11.45 11.80 11.20 11.45 925,092 +0.00(+0.00%)
Jun 30, 2017 12.00 12.10 11.40 11.45 2,412,045 -0.55(-4.58%)
Jun 29, 2017 12.15 12.25 11.15 12.00 4,961,369 -0.15(-1.23%)
Jun 28, 2017 13.70 14.00 12.10 12.15 6,367,646 -1.32(-9.83%)
Jun 27, 2017 14.50 15.90 13.45 13.47 13,354,053 -5.22(-27.94%)
Jun 26, 2017 19.80 19.97 18.25 18.70 983,188 -1.00(-5.08%)
Jun 23, 2017 19.30 19.75 18.77 19.70 1,963,866 +0.30(+1.55%)
Jun 22, 2017 19.15 19.80 18.85 19.40 1,000,856 +0.40(+2.11%)
Jun 21, 2017 19.30 19.75 18.35 19.00 1,123,885 -0.10(-0.52%)
Jun 20, 2017 18.85 20.00 18.70 19.10 1,543,254 +0.30(+1.60%)
Jun 19, 2017 17.50 18.95 17.50 18.80 984,923 +1.30(+7.43%)
Jun 16, 2017 17.35 18.00 17.20 17.50 940,767 -0.15(-0.85%)
Jun 15, 2017 16.75 17.75 16.70 17.65 694,996 +0.60(+3.52%)
Jun 14, 2017 17.25 17.50 16.65 17.05 491,564 -0.10(-0.58%)
Jun 13, 2017 16.40 17.20 16.30 17.15 829,008 +0.75(+4.57%)
Jun 12, 2017 16.85 17.25 16.35 16.40 654,935 -0.40(-2.38%)
Jun 09, 2017 16.75 17.25 16.40 16.80 859,154 +0.20(+1.20%)
Jun 08, 2017 16.30 16.75 15.65 16.60 456,701 +0.25(+1.53%)
Jun 07, 2017 16.75 16.85 16.05 16.35 353,440 -0.35(-2.10%)
Jun 06, 2017 16.60 17.00 16.25 16.70 411,379 +0.05(+0.30%)
Jun 05, 2017 17.55 17.92 16.55 16.65 949,559 -0.85(-4.86%)
Jun 02, 2017 17.00 18.00 16.38 17.50 1,380,908 +0.50(+2.94%)
Jun 01, 2017 15.55 17.35 15.15 17.00 1,775,157 +1.60(+10.39%)
May 31, 2017 16.15 16.35 15.10 15.40 732,416 -0.65(-4.05%)
May 30, 2017 16.10 16.30 15.75 16.05 520,665 -0.10(-0.62%)
May 26, 2017 17.00 17.20 16.00 16.15 582,873 -0.90(-5.28%)
May 25, 2017 17.10 17.15 16.70 17.05 741,789 +0.15(+0.89%)
May 24, 2017 17.35 17.55 16.52 16.90 713,314 -0.50(-2.87%)
May 23, 2017 17.45 17.73 16.82 17.40 518,568 -0.05(-0.29%)
May 22, 2017 17.70 17.85 17.35 17.45 430,224 -0.20(-1.13%)
May 19, 2017 18.40 18.60 17.65 17.65 559,912 -0.75(-4.08%)
May 18, 2017 18.10 18.55 17.60 18.40 658,163 +0.35(+1.94%)
May 17, 2017 18.45 18.45 17.95 18.05 831,572 -0.65(-3.48%)
May 16, 2017 18.35 18.75 17.85 18.70 707,668 +0.90(+5.06%)
May 15, 2017 18.25 18.55 17.60 17.80 469,154 -0.40(-2.20%)
May 12, 2017 18.85 19.05 18.20 18.20 832,544 -0.70(-3.70%)
May 11, 2017 18.40 19.00 18.25 18.90 723,377 +0.40(+2.16%)
May 10, 2017 17.95 18.65 17.62 18.50 597,730 +0.45(+2.49%)
May 09, 2017 18.80 18.82 17.50 18.05 1,362,041 -0.70(-3.73%)
May 08, 2017 20.60 20.65 18.65 18.75 859,332 -2.00(-9.64%)
May 05, 2017 20.80 21.00 19.80 20.75 1,056,293 -1.05(-4.82%)
May 04, 2017 21.85 22.20 21.45 21.80 606,737 +0.00(+0.00%)
May 03, 2017 21.65 22.02 21.25 21.80 465,473 +0.10(+0.46%)
May 02, 2017 21.70 22.25 21.05 21.70 808,725 +0.10(+0.46%)
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.