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

Chimerix Inc (NQ: CMRX )

0.8999 +0.0089 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 5.090 5.140 4.880 4.890 321,386 -0.20(-3.93%)
Nov 29, 2016 5.010 5.140 4.960 5.090 219,175 +0.10(+2.00%)
Nov 28, 2016 5.170 5.180 4.980 4.990 257,837 -0.22(-4.22%)
Nov 25, 2016 5.240 5.340 5.105 5.210 166,203 -0.03(-0.57%)
Nov 23, 2016 5.240 5.240 5.240 0 +0.14(+2.75%)
Nov 22, 2016 5.160 5.195 4.950 5.100 378,515 -0.06(-1.16%)
Nov 21, 2016 5.250 5.350 5.105 5.160 355,005 -0.10(-1.90%)
Nov 18, 2016 5.270 5.320 5.150 5.260 372,547 -0.01(-0.19%)
Nov 17, 2016 4.800 5.140 4.770 5.270 928,791 +0.48(+10.02%)
Nov 16, 2016 4.850 5.000 4.705 4.790 398,170 -0.10(-2.04%)
Nov 15, 2016 4.920 4.981 4.700 4.890 338,765 -0.06(-1.21%)
Nov 14, 2016 4.790 5.110 4.655 4.950 674,184 +0.18(+3.77%)
Nov 11, 2016 4.600 4.810 4.450 4.770 631,899 +0.15(+3.25%)
Nov 10, 2016 4.600 4.810 4.420 4.620 608,912 +0.07(+1.54%)
Nov 09, 2016 4.350 4.580 4.240 4.550 891,702 +0.45(+10.98%)
Nov 08, 2016 3.930 4.170 3.890 4.100 527,032 +0.20(+5.13%)
Nov 07, 2016 3.750 4.030 3.750 3.900 973,767 +0.15(+4.00%)
Nov 04, 2016 3.670 3.870 3.670 3.750 604,848 +0.07(+1.90%)
Nov 03, 2016 3.890 3.920 3.660 3.680 569,166 -0.18(-4.66%)
Nov 02, 2016 4.130 4.150 3.850 3.860 620,647 -0.27(-6.54%)
Nov 01, 2016 4.050 4.160 4.010 4.130 397,990 +0.08(+1.98%)
Oct 31, 2016 4.210 4.210 4.000 4.050 384,587 -0.13(-3.11%)
Oct 28, 2016 4.340 4.340 4.120 4.180 337,123 -0.15(-3.46%)
Oct 27, 2016 4.350 4.440 4.325 4.330 282,054 +0.02(+0.46%)
Oct 26, 2016 4.450 4.552 4.210 4.310 587,803 -0.14(-3.15%)
Oct 25, 2016 4.510 4.510 4.340 4.450 522,370 -0.04(-0.89%)
Oct 24, 2016 4.630 4.700 4.450 4.490 429,318 -0.09(-1.97%)
Oct 21, 2016 4.730 4.745 4.550 4.580 516,998 -0.18(-3.78%)
Oct 20, 2016 4.650 4.850 4.620 4.760 760,819 +0.11(+2.37%)
Oct 19, 2016 4.830 4.830 4.610 4.650 331,718 -0.19(-3.93%)
Oct 18, 2016 4.660 4.900 4.655 4.840 450,767 +0.23(+4.99%)
Oct 17, 2016 4.540 4.670 4.470 4.610 364,107 +0.09(+1.99%)
Oct 14, 2016 4.740 4.795 4.510 4.520 323,955 -0.17(-3.62%)
Oct 13, 2016 4.680 4.770 4.510 4.690 370,442 -0.03(-0.64%)
Oct 12, 2016 5.000 5.050 4.700 4.720 501,744 -0.27(-5.41%)
Oct 11, 2016 5.130 5.200 4.960 4.990 362,131 -0.18(-3.48%)
Oct 10, 2016 5.140 5.250 5.090 5.170 330,006 +0.05(+0.98%)
Oct 07, 2016 5.240 5.320 5.080 5.120 395,944 -0.13(-2.48%)
Oct 06, 2016 5.500 5.520 5.230 5.250 435,463 -0.29(-5.23%)
Oct 05, 2016 5.490 5.635 5.480 5.540 235,719 +0.08(+1.47%)
Oct 04, 2016 5.510 5.620 5.430 5.460 323,717 -0.06(-1.09%)
Oct 03, 2016 5.510 5.615 5.420 5.520 256,681 -0.02(-0.36%)
Sep 30, 2016 5.580 5.640 5.410 5.540 463,158 -0.01(-0.18%)
Sep 29, 2016 5.890 5.900 5.530 5.550 701,246 -0.34(-5.77%)
Sep 28, 2016 5.760 5.920 5.630 5.890 548,313 +0.12(+2.08%)
Sep 27, 2016 5.570 5.829 5.570 5.770 366,968 +0.17(+3.04%)
Sep 26, 2016 5.650 5.750 5.570 5.600 420,289 -0.12(-2.10%)
Sep 23, 2016 5.750 5.860 5.700 5.720 320,729 -0.03(-0.52%)
Sep 22, 2016 5.940 5.940 5.700 5.750 517,522 -0.09(-1.54%)
Sep 21, 2016 5.940 5.960 5.700 5.840 976,889 -0.02(-0.34%)
Sep 20, 2016 5.640 5.930 5.520 5.860 1,059,909 +0.32(+5.78%)
Sep 19, 2016 5.550 5.710 5.360 5.540 947,599 -0.02(-0.36%)
Sep 16, 2016 5.250 5.590 5.110 5.560 1,402,435 +0.34(+6.51%)
Sep 15, 2016 4.900 5.265 4.845 5.220 1,360,251 +0.33(+6.75%)
Sep 14, 2016 4.820 4.960 4.820 4.890 257,470 +0.05(+1.03%)
Sep 13, 2016 4.780 4.865 4.650 4.840 381,835 +0.02(+0.41%)
Sep 12, 2016 4.700 4.851 4.680 4.820 330,588 +0.06(+1.26%)
Sep 09, 2016 4.940 5.000 4.760 4.760 438,831 -0.25(-4.99%)
Sep 08, 2016 4.910 5.025 4.790 5.010 550,804 +0.08(+1.62%)
Sep 07, 2016 4.900 5.020 4.840 4.930 429,370 +0.02(+0.41%)
Sep 06, 2016 4.650 4.940 4.610 4.910 605,018 +0.29(+6.28%)
Sep 02, 2016 4.660 4.620 4.620 4.620 286,900 +0.00(+0.00%)
Sep 01, 2016 4.870 4.912 4.590 4.620 481,353 -0.19(-3.95%)
Aug 31, 2016 4.580 4.845 4.410 4.810 1,123,048 +0.23(+5.02%)
Aug 30, 2016 4.490 4.680 4.490 4.580 216,237 +0.08(+1.78%)
Aug 29, 2016 4.500 4.520 4.410 4.500 326,903 +0.04(+0.90%)
Aug 26, 2016 4.530 4.622 4.360 4.460 411,491 -0.03(-0.67%)
Aug 25, 2016 4.790 4.985 4.435 4.490 663,470 -0.29(-6.07%)
Aug 24, 2016 4.740 5.085 4.710 4.780 1,270,483 +0.02(+0.42%)
Aug 23, 2016 4.730 4.830 4.610 4.760 585,380 +0.05(+1.06%)
Aug 22, 2016 4.340 4.730 4.280 4.710 933,693 +0.40(+9.28%)
Aug 19, 2016 4.350 4.380 4.240 4.310 241,007 -0.05(-1.15%)
Aug 18, 2016 4.280 4.410 4.210 4.360 223,067 +0.08(+1.87%)
Aug 17, 2016 4.510 4.530 4.280 4.280 360,204 -0.23(-5.10%)
Aug 16, 2016 4.640 4.640 4.490 4.510 288,326 -0.15(-3.22%)
Aug 15, 2016 4.570 4.670 4.540 4.660 493,221 +0.12(+2.64%)
Aug 12, 2016 4.470 4.620 4.400 4.540 622,117 +0.07(+1.57%)
Aug 11, 2016 4.320 4.470 4.230 4.470 558,754 +0.18(+4.20%)
Aug 10, 2016 4.450 4.450 4.200 4.290 429,291 -0.16(-3.60%)
Aug 09, 2016 4.310 4.500 4.250 4.450 902,998 +0.18(+4.22%)
Aug 08, 2016 4.300 4.550 4.207 4.270 796,345 +0.06(+1.43%)
Aug 05, 2016 4.150 4.295 4.100 4.210 647,363 +0.05(+1.20%)
Aug 04, 2016 4.240 4.350 4.140 4.160 440,333 -0.07(-1.65%)
Aug 03, 2016 3.950 4.230 3.915 4.230 623,884 +0.27(+6.82%)
Aug 02, 2016 4.070 4.090 3.880 3.960 660,380 -0.12(-2.94%)
Aug 01, 2016 4.010 4.190 3.990 4.080 329,580 +0.09(+2.26%)
Jul 29, 2016 4.010 4.120 3.960 3.990 444,557 -0.03(-0.75%)
Jul 28, 2016 4.180 4.210 4.010 4.020 408,720 -0.16(-3.83%)
Jul 27, 2016 4.050 4.220 3.980 4.180 325,726 +0.16(+3.98%)
Jul 26, 2016 4.060 4.090 4.010 4.020 187,597 -0.04(-0.99%)
Jul 25, 2016 4.120 4.190 4.010 4.060 268,701 -0.06(-1.46%)
Jul 22, 2016 4.100 4.230 4.020 4.120 223,873 +0.00(+0.00%)
Jul 21, 2016 4.120 4.270 4.090 4.120 462,447 +0.02(+0.49%)
Jul 20, 2016 3.930 4.120 3.880 4.100 505,509 +0.18(+4.59%)
Jul 19, 2016 4.040 4.040 3.890 3.920 430,767 -0.13(-3.21%)
Jul 18, 2016 4.030 4.090 3.911 4.050 453,068 +0.03(+0.75%)
Jul 15, 2016 3.810 4.060 3.760 4.020 676,287 +0.21(+5.51%)
Jul 14, 2016 3.820 3.880 3.710 3.810 428,913 +0.01(+0.26%)
Jul 13, 2016 3.900 3.950 3.800 3.800 404,250 -0.06(-1.55%)
Jul 12, 2016 3.950 3.980 3.830 3.860 574,757 -0.07(-1.78%)
Jul 11, 2016 4.000 4.010 3.890 3.930 350,273 -0.06(-1.50%)
Jul 08, 2016 4.060 4.030 3.950 3.990 424,789 -0.04(-0.99%)
Jul 07, 2016 3.970 4.065 3.935 4.030 303,529 +0.19(+4.95%)
Jul 05, 2016 4.020 4.020 3.810 3.840 395,033 -0.22(-5.42%)
Jul 01, 2016 3.900 4.060 4.060 4.060 752,100 +0.13(+3.31%)
Jun 30, 2016 4.030 4.040 3.900 3.930 480,573 -0.09(-2.24%)
Jun 29, 2016 3.900 4.040 3.830 4.020 1,028,006 +0.21(+5.51%)
Jun 28, 2016 3.670 3.840 3.620 3.810 1,439,690 +0.25(+7.02%)
Jun 27, 2016 3.700 3.720 3.495 3.560 1,238,377 -0.17(-4.56%)
Jun 24, 2016 3.600 3.740 3.570 3.730 2,136,795 -0.06(-1.58%)
Jun 23, 2016 3.770 3.820 3.690 3.790 543,729 +0.06(+1.61%)
Jun 22, 2016 3.690 3.860 3.600 3.730 451,299 +0.04(+1.08%)
Jun 21, 2016 3.780 3.800 3.625 3.690 500,227 -0.09(-2.38%)
Jun 20, 2016 3.780 3.900 3.760 3.780 599,175 +0.06(+1.61%)
Jun 17, 2016 3.870 3.890 3.710 3.720 1,228,340 -0.14(-3.63%)
Jun 16, 2016 3.910 3.930 3.800 3.860 540,396 -0.07(-1.78%)
Jun 15, 2016 3.920 4.090 3.870 3.930 677,650 +0.03(+0.77%)
Jun 14, 2016 3.950 4.080 3.860 3.900 751,152 -0.04(-1.02%)
Jun 13, 2016 4.120 4.141 3.870 3.940 1,263,846 -0.20(-4.83%)
Jun 10, 2016 4.500 4.580 4.110 4.140 1,685,840 -0.44(-9.61%)
Jun 09, 2016 4.770 4.770 4.580 4.580 655,648 -0.21(-4.38%)
Jun 08, 2016 4.740 4.790 4.650 4.790 860,099 +0.05(+1.05%)
Jun 07, 2016 4.930 4.950 4.730 4.740 898,642 -0.24(-4.82%)
Jun 06, 2016 4.810 5.000 4.710 4.980 1,044,795 +0.20(+4.18%)
Jun 03, 2016 4.980 5.000 4.760 4.780 851,645 -0.21(-4.21%)
Jun 02, 2016 4.910 5.055 4.890 4.990 1,077,436 +0.07(+1.42%)
Jun 01, 2016 4.910 5.000 4.800 4.920 709,509 +0.02(+0.41%)
May 31, 2016 4.800 5.000 4.800 4.900 799,326 +0.11(+2.30%)
May 27, 2016 4.800 4.790 4.790 4.790 505,600 +0.00(+0.00%)
May 26, 2016 4.830 4.830 4.680 4.790 486,402 -0.03(-0.62%)
May 25, 2016 4.770 4.880 4.730 4.820 916,648 +0.08(+1.69%)
May 24, 2016 4.750 4.845 4.670 4.740 711,614 +0.01(+0.21%)
May 23, 2016 4.720 4.960 4.710 4.730 1,021,668 +0.02(+0.42%)
May 20, 2016 4.540 4.750 4.450 4.710 1,042,560 +0.19(+4.20%)
May 19, 2016 4.640 4.780 4.460 4.520 990,579 -0.13(-2.80%)
May 18, 2016 4.590 4.790 4.590 4.650 771,099 +0.02(+0.43%)
May 17, 2016 4.720 4.870 4.620 4.630 800,878 -0.10(-2.11%)
May 16, 2016 4.580 4.830 4.510 4.730 1,376,121 +0.18(+3.96%)
May 13, 2016 4.560 4.680 4.460 4.550 968,267 -0.02(-0.44%)
May 12, 2016 4.850 4.875 4.550 4.570 1,415,421 -0.18(-3.79%)
May 11, 2016 4.880 4.950 4.750 4.750 589,427 -0.15(-3.06%)
May 10, 2016 4.960 5.000 4.560 4.900 1,810,236 -0.01(-0.20%)
May 09, 2016 4.940 6.100 4.900 4.910 6,520,004 -0.21(-4.10%)
May 06, 2016 5.190 5.400 5.090 5.120 776,910 -0.12(-2.29%)
May 05, 2016 5.450 5.580 5.220 5.240 775,088 -0.19(-3.50%)
May 04, 2016 5.620 5.805 5.330 5.430 850,759 -0.21(-3.72%)
May 03, 2016 5.810 5.860 5.620 5.640 808,615 -0.25(-4.24%)
May 02, 2016 5.960 6.140 5.810 5.890 1,097,894 -0.09(-1.51%)
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%)
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.