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

Mimedx Group Inc (NQ: MDXG )

7.240 +0.040 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2017 9.460 9.560 9.300 9.530 687,628 +0.09(+0.95%)
Mar 30, 2017 9.670 9.720 9.440 9.440 452,892 -0.23(-2.38%)
Mar 29, 2017 9.700 9.850 9.520 9.670 740,313 -0.03(-0.31%)
Mar 28, 2017 9.320 9.700 9.170 9.700 975,810 +0.40(+4.30%)
Mar 27, 2017 9.000 9.350 8.890 9.300 758,126 +0.20(+2.20%)
Mar 24, 2017 8.920 9.120 8.920 9.100 547,934 +0.18(+2.02%)
Mar 23, 2017 8.820 9.120 8.740 8.920 583,716 +0.06(+0.68%)
Mar 22, 2017 8.810 8.950 8.680 8.860 661,314 +0.01(+0.11%)
Mar 21, 2017 8.960 9.040 8.745 8.850 924,754 -0.09(-1.01%)
Mar 20, 2017 8.850 8.950 8.750 8.940 800,236 +0.09(+1.02%)
Mar 17, 2017 8.580 8.980 8.580 8.850 1,697,610 +0.19(+2.19%)
Mar 16, 2017 8.630 8.680 8.470 8.660 865,234 +0.02(+0.23%)
Mar 15, 2017 8.440 8.680 8.420 8.640 1,639,881 +0.22(+2.61%)
Mar 14, 2017 8.440 8.540 8.380 8.420 516,981 -0.04(-0.47%)
Mar 13, 2017 8.640 8.660 8.430 8.460 663,768 -0.23(-2.65%)
Mar 10, 2017 8.490 8.705 8.420 8.690 876,039 +0.25(+2.96%)
Mar 09, 2017 8.350 8.550 8.270 8.440 697,623 +0.11(+1.32%)
Mar 08, 2017 8.300 8.540 8.275 8.330 859,970 +0.05(+0.60%)
Mar 07, 2017 8.080 8.370 7.950 8.280 782,672 +0.12(+1.47%)
Mar 06, 2017 8.300 8.320 8.100 8.160 765,718 -0.19(-2.28%)
Mar 03, 2017 8.500 8.670 8.260 8.350 1,345,986 +0.00(+0.00%)
Mar 02, 2017 8.530 8.350 8.350 1,137,740 -0.09(-1.07%)
Mar 01, 2017 8.710 8.710 8.400 8.440 1,105,560 -0.13(-1.52%)
Feb 28, 2017 8.400 8.580 8.177 8.570 1,017,917 +0.16(+1.90%)
Feb 27, 2017 7.930 8.430 7.930 8.410 1,241,661 +0.45(+5.59%)
Feb 24, 2017 7.940 8.060 7.830 7.965 1,151,227 +0.01(+0.19%)
Feb 23, 2017 8.290 8.290 7.700 7.950 1,559,057 -0.34(-4.10%)
Feb 22, 2017 8.300 8.490 8.220 8.290 599,676 -0.12(-1.43%)
Feb 21, 2017 8.320 8.440 8.190 8.410 556,920 +0.12(+1.45%)
Feb 17, 2017 8.290 8.290 8.290 0 +0.02(+0.24%)
Feb 16, 2017 8.310 8.320 8.090 8.270 523,085 -0.03(-0.36%)
Feb 15, 2017 8.200 8.370 8.170 8.300 499,962 +0.09(+1.10%)
Feb 14, 2017 8.070 8.245 8.020 8.210 531,087 +0.13(+1.61%)
Feb 13, 2017 8.270 8.330 8.050 8.080 418,356 -0.12(-1.46%)
Feb 10, 2017 8.170 8.300 8.068 8.200 482,894 +0.07(+0.86%)
Feb 09, 2017 7.930 8.135 7.930 8.130 428,510 +0.21(+2.65%)
Feb 08, 2017 8.030 8.070 7.860 7.920 427,086 -0.14(-1.74%)
Feb 07, 2017 7.860 8.060 7.760 8.060 803,213 +0.19(+2.41%)
Feb 06, 2017 7.920 8.070 7.760 7.870 708,633 +0.08(+1.03%)
Feb 03, 2017 7.750 7.900 7.690 7.790 1,814,106 +0.11(+1.43%)
Feb 02, 2017 7.880 7.900 7.640 7.680 953,254 -0.22(-2.78%)
Feb 01, 2017 8.130 8.195 7.860 7.900 829,052 -0.18(-2.23%)
Jan 31, 2017 7.810 8.120 7.810 8.080 759,638 +0.22(+2.80%)
Jan 30, 2017 8.050 8.050 7.800 7.860 491,389 -0.19(-2.36%)
Jan 27, 2017 8.080 8.105 7.950 8.050 389,500 +0.04(+0.44%)
Jan 26, 2017 8.090 8.130 8.000 8.015 348,415 -0.05(-0.68%)
Jan 25, 2017 8.000 8.120 7.990 8.070 337,915 +0.12(+1.45%)
Jan 24, 2017 8.170 8.170 7.800 7.955 1,053,633 -0.21(-2.51%)
Jan 23, 2017 8.040 8.190 7.970 8.160 520,591 +0.10(+1.24%)
Jan 20, 2017 8.080 8.090 7.990 8.060 535,619 -0.02(-0.25%)
Jan 19, 2017 8.100 8.190 8.020 8.080 576,352 +0.02(+0.25%)
Jan 18, 2017 8.250 8.320 7.940 8.060 1,028,804 -0.25(-3.01%)
Jan 17, 2017 8.730 8.800 8.280 8.310 834,635 -0.46(-5.25%)
Jan 13, 2017 8.770 8.770 8.770 0 +0.28(+3.30%)
Jan 12, 2017 8.520 8.735 8.365 8.490 600,798 -0.09(-1.05%)
Jan 11, 2017 8.770 8.770 8.250 8.580 823,801 -0.14(-1.61%)
Jan 10, 2017 8.670 8.745 8.380 8.720 570,765 +0.10(+1.16%)
Jan 09, 2017 8.690 8.790 8.500 8.620 463,774 -0.02(-0.23%)
Jan 06, 2017 8.760 8.800 8.630 8.640 449,909 -0.01(-0.12%)
Jan 05, 2017 8.930 8.970 8.600 8.650 593,424 -0.26(-2.92%)
Jan 04, 2017 8.780 8.990 8.770 8.910 724,581 +0.15(+1.71%)
Jan 03, 2017 8.850 9.040 8.730 8.760 857,364 -0.10(-1.13%)
Dec 30, 2016 8.860 8.860 8.860 0 -0.03(-0.34%)
Dec 29, 2016 8.980 9.060 8.765 8.890 793,741 -0.06(-0.67%)
Dec 28, 2016 9.250 9.355 8.830 8.950 654,076 -0.04(-0.44%)
Dec 27, 2016 8.920 9.000 8.830 8.990 396,205 +0.13(+1.47%)
Dec 23, 2016 8.860 8.860 8.860 0 +0.14(+1.61%)
Dec 22, 2016 8.780 8.845 8.640 8.720 374,677 -0.05(-0.57%)
Dec 21, 2016 8.990 8.990 8.740 8.770 438,152 -0.19(-2.12%)
Dec 20, 2016 8.660 9.040 8.570 8.960 941,784 +0.29(+3.34%)
Dec 19, 2016 8.700 8.860 8.600 8.670 586,409 +0.08(+0.93%)
Dec 16, 2016 9.110 9.110 8.560 8.590 2,119,459 -0.59(-6.43%)
Dec 15, 2016 9.260 9.340 9.050 9.180 868,488 -0.01(-0.11%)
Dec 14, 2016 9.210 9.260 8.960 9.190 468,040 -0.02(-0.22%)
Dec 13, 2016 9.140 9.255 9.060 9.210 445,437 +0.10(+1.10%)
Dec 12, 2016 9.190 9.550 8.955 9.110 736,767 -0.45(-4.71%)
Dec 09, 2016 9.350 9.770 9.350 9.560 433,606 +0.11(+1.16%)
Dec 08, 2016 9.160 9.460 8.990 9.450 570,966 +0.28(+3.05%)
Dec 07, 2016 9.120 9.295 8.660 9.170 1,052,509 -0.04(-0.43%)
Dec 06, 2016 9.510 9.520 9.015 9.210 931,803 -0.28(-2.95%)
Dec 05, 2016 9.240 9.500 9.030 9.490 670,031 +0.40(+4.40%)
Dec 02, 2016 9.090 9.280 9.026 9.090 445,886 +0.03(+0.33%)
Dec 01, 2016 9.470 9.560 9.020 9.060 1,081,035 -0.42(-4.43%)
Nov 30, 2016 9.790 9.810 9.460 9.480 479,930 -0.27(-2.77%)
Nov 29, 2016 9.860 10.00 9.730 9.750 343,803 -0.08(-0.81%)
Nov 28, 2016 9.970 9.980 9.679 9.830 486,481 -0.14(-1.40%)
Nov 25, 2016 10.00 10.02 9.860 9.970 475,186 -0.02(-0.20%)
Nov 23, 2016 9.990 9.990 9.990 0 +0.20(+2.04%)
Nov 22, 2016 9.850 9.890 9.690 9.790 450,566 -0.05(-0.51%)
Nov 21, 2016 9.880 9.880 9.680 9.840 277,162 +0.02(+0.20%)
Nov 18, 2016 9.750 9.865 9.660 9.820 469,089 +0.09(+0.92%)
Nov 17, 2016 9.560 9.825 9.500 9.730 1,348,270 +0.25(+2.64%)
Nov 16, 2016 9.610 9.900 9.460 9.480 930,035 -0.20(-2.07%)
Nov 15, 2016 9.710 9.745 9.465 9.680 804,587 -0.04(-0.41%)
Nov 14, 2016 9.450 9.790 9.280 9.720 969,566 +0.41(+4.40%)
Nov 11, 2016 9.040 9.490 9.010 9.310 1,182,065 +0.25(+2.76%)
Nov 10, 2016 9.350 9.620 9.063 9.060 1,523,919 -0.17(-1.84%)
Nov 09, 2016 8.610 9.340 8.500 9.230 2,571,896 +0.52(+5.97%)
Nov 08, 2016 8.540 8.990 8.370 8.710 1,197,644 +0.25(+2.96%)
Nov 07, 2016 8.280 8.495 8.260 8.460 971,595 +0.36(+4.44%)
Nov 04, 2016 7.890 8.250 7.890 8.100 685,526 +0.25(+3.18%)
Nov 03, 2016 8.450 8.480 7.660 7.850 1,431,606 -0.61(-7.21%)
Nov 02, 2016 8.960 9.050 8.430 8.460 801,206 -0.58(-6.42%)
Nov 01, 2016 8.920 9.050 8.670 9.040 691,658 +0.13(+1.46%)
Oct 31, 2016 8.790 9.050 8.670 8.910 854,719 +0.13(+1.48%)
Oct 28, 2016 8.560 8.915 8.335 8.780 759,991 +0.12(+1.39%)
Oct 27, 2016 8.990 9.110 8.560 8.660 1,062,507 +0.29(+3.46%)
Oct 26, 2016 8.420 8.485 8.290 8.370 532,715 -0.07(-0.83%)
Oct 25, 2016 8.650 8.710 8.380 8.440 442,107 -0.19(-2.20%)
Oct 24, 2016 8.550 8.740 8.530 8.630 343,384 +0.15(+1.77%)
Oct 21, 2016 8.460 8.550 8.410 8.480 456,425 -0.06(-0.70%)
Oct 20, 2016 8.410 8.575 8.410 8.540 401,467 +0.10(+1.18%)
Oct 19, 2016 8.420 8.570 8.300 8.440 343,021 +0.02(+0.24%)
Oct 18, 2016 8.450 8.540 8.330 8.420 328,529 +0.11(+1.32%)
Oct 17, 2016 8.280 8.340 8.080 8.310 501,541 +0.01(+0.12%)
Oct 14, 2016 8.460 8.550 8.289 8.300 331,900 -0.08(-0.95%)
Oct 13, 2016 8.250 8.490 8.250 8.380 412,271 +0.03(+0.36%)
Oct 12, 2016 8.520 8.600 8.350 8.350 438,058 -0.15(-1.76%)
Oct 11, 2016 9.080 9.095 8.490 8.500 635,072 -0.64(-7.00%)
Oct 10, 2016 8.940 9.285 8.920 9.140 1,124,349 +0.31(+3.51%)
Oct 07, 2016 8.860 8.870 8.650 8.830 447,268 -0.03(-0.34%)
Oct 06, 2016 8.760 8.995 8.720 8.860 526,187 -0.01(-0.11%)
Oct 05, 2016 8.840 9.040 8.770 8.870 610,868 +0.10(+1.14%)
Oct 04, 2016 8.800 8.910 8.680 8.770 872,572 -0.02(-0.23%)
Oct 03, 2016 8.570 8.800 8.460 8.790 763,005 +0.21(+2.45%)
Sep 30, 2016 8.420 8.580 8.205 8.580 704,992 +0.23(+2.75%)
Sep 29, 2016 8.620 8.620 8.220 8.350 709,170 -0.31(-3.58%)
Sep 28, 2016 8.800 8.800 8.530 8.660 568,859 -0.09(-1.03%)
Sep 27, 2016 8.650 8.820 8.490 8.750 1,149,335 +0.10(+1.16%)
Sep 26, 2016 8.890 8.890 8.620 8.650 715,941 -0.28(-3.14%)
Sep 23, 2016 9.260 9.350 8.900 8.930 936,284 -0.41(-4.39%)
Sep 22, 2016 9.180 9.390 9.110 9.340 797,650 +0.20(+2.19%)
Sep 21, 2016 9.040 9.150 8.910 9.140 671,574 +0.15(+1.67%)
Sep 20, 2016 8.910 9.090 8.850 8.990 546,710 +0.13(+1.47%)
Sep 19, 2016 9.110 9.240 8.860 8.860 814,023 -0.22(-2.42%)
Sep 16, 2016 9.000 9.130 8.860 9.080 1,584,572 +0.09(+1.00%)
Sep 15, 2016 8.660 8.990 8.420 8.990 1,097,548 +0.30(+3.45%)
Sep 14, 2016 8.490 8.700 8.450 8.690 888,240 +0.21(+2.48%)
Sep 13, 2016 8.590 8.650 8.470 8.480 926,861 -0.24(-2.75%)
Sep 12, 2016 8.210 8.730 8.040 8.720 1,459,660 +0.43(+5.19%)
Sep 09, 2016 8.340 8.440 8.250 8.290 972,178 -0.12(-1.43%)
Sep 08, 2016 7.970 8.570 7.970 8.410 1,883,539 +0.44(+5.52%)
Sep 07, 2016 7.670 8.030 7.610 7.970 1,248,287 +0.31(+4.05%)
Sep 06, 2016 7.370 7.660 7.330 7.660 1,070,835 +0.32(+4.36%)
Sep 02, 2016 7.150 7.340 7.340 7.340 926,800 +0.20(+2.80%)
Sep 01, 2016 7.250 7.270 7.015 7.140 726,239 -0.10(-1.38%)
Aug 31, 2016 7.100 7.300 7.020 7.240 845,153 +0.18(+2.55%)
Aug 30, 2016 7.090 7.160 7.000 7.060 592,841 -0.04(-0.56%)
Aug 29, 2016 7.280 7.280 6.940 7.100 821,481 -0.14(-1.93%)
Aug 26, 2016 7.230 7.290 7.100 7.240 371,013 +0.05(+0.70%)
Aug 25, 2016 7.220 7.300 7.100 7.190 541,786 -0.05(-0.69%)
Aug 24, 2016 7.470 7.560 7.230 7.240 1,420,091 -0.26(-3.47%)
Aug 23, 2016 7.570 7.570 7.380 7.500 356,027 -0.02(-0.27%)
Aug 22, 2016 7.320 7.599 7.280 7.520 840,832 +0.22(+3.01%)
Aug 19, 2016 7.320 7.335 7.210 7.300 332,592 -0.04(-0.54%)
Aug 18, 2016 7.260 7.340 7.210 7.340 557,422 +0.10(+1.38%)
Aug 17, 2016 7.410 7.430 7.200 7.240 555,129 -0.17(-2.29%)
Aug 16, 2016 7.480 7.530 7.400 7.410 354,375 -0.13(-1.72%)
Aug 15, 2016 7.540 7.630 7.460 7.540 479,118 +0.02(+0.27%)
Aug 12, 2016 7.400 7.550 7.350 7.520 516,441 +0.14(+1.90%)
Aug 11, 2016 7.380 7.515 7.300 7.380 831,542 +0.02(+0.27%)
Aug 10, 2016 7.550 7.563 7.360 7.360 598,920 -0.22(-2.90%)
Aug 09, 2016 7.610 7.630 7.511 7.580 440,431 +0.01(+0.13%)
Aug 08, 2016 7.700 7.745 7.560 7.570 515,823 -0.10(-1.30%)
Aug 05, 2016 7.710 7.860 7.660 7.670 901,566 -0.01(-0.13%)
Aug 04, 2016 7.550 7.700 7.530 7.680 487,566 +0.13(+1.72%)
Aug 03, 2016 7.520 7.580 7.370 7.550 467,390 +0.01(+0.20%)
Aug 02, 2016 7.680 7.720 7.470 7.535 546,343 -0.17(-2.27%)
Aug 01, 2016 7.500 7.860 7.490 7.710 905,131 +0.22(+2.94%)
Jul 29, 2016 7.470 7.500 7.350 7.490 786,641 +0.04(+0.54%)
Jul 28, 2016 7.530 7.540 7.350 7.450 996,827 -0.10(-1.32%)
Jul 27, 2016 7.480 7.570 7.390 7.550 897,825 +0.02(+0.27%)
Jul 26, 2016 7.480 7.650 7.210 7.530 2,764,650 -0.09(-1.18%)
Jul 25, 2016 7.760 7.770 7.610 7.620 622,249 -0.16(-2.06%)
Jul 22, 2016 7.770 7.850 7.700 7.780 640,913 +0.04(+0.52%)
Jul 21, 2016 7.850 7.945 7.710 7.740 870,072 -0.11(-1.40%)
Jul 20, 2016 7.680 7.880 7.680 7.850 775,644 +0.16(+2.08%)
Jul 19, 2016 7.760 7.843 7.650 7.690 832,596 -0.10(-1.28%)
Jul 18, 2016 8.010 8.030 7.770 7.790 999,662 -0.20(-2.50%)
Jul 15, 2016 7.980 8.065 7.850 7.990 940,545 +0.09(+1.14%)
Jul 14, 2016 8.040 8.110 7.870 7.900 954,969 -0.03(-0.38%)
Jul 13, 2016 8.150 8.260 7.890 7.930 1,397,083 -0.27(-3.29%)
Jul 12, 2016 8.500 8.590 8.060 8.200 1,715,565 +0.03(+0.37%)
Jul 11, 2016 8.320 8.320 8.150 8.170 660,838 -0.08(-0.97%)
Jul 08, 2016 8.170 8.380 8.110 8.250 682,516 +0.14(+1.73%)
Jul 07, 2016 8.080 8.170 7.965 8.110 367,671 +0.05(+0.62%)
Jul 05, 2016 8.250 8.314 7.995 8.060 523,150 -0.16(-1.95%)
Jul 01, 2016 8.000 8.220 8.220 8.220 912,800 +0.24(+3.01%)
Jun 30, 2016 7.850 7.995 7.765 7.980 984,234 +0.10(+1.27%)
Jun 29, 2016 7.650 7.880 7.560 7.880 915,896 +0.19(+2.47%)
Jun 28, 2016 7.250 7.710 7.235 7.690 1,290,990 +0.58(+8.16%)
Jun 27, 2016 7.470 7.520 7.100 7.110 880,302 -0.46(-6.08%)
Jun 24, 2016 7.530 7.880 7.480 7.570 1,374,957 -0.36(-4.54%)
Jun 23, 2016 7.710 7.930 7.640 7.930 622,373 +0.34(+4.48%)
Jun 22, 2016 7.600 7.800 7.470 7.590 428,554 +0.02(+0.26%)
Jun 21, 2016 7.650 7.680 7.480 7.570 583,697 -0.05(-0.72%)
Jun 20, 2016 7.560 7.680 7.480 7.625 515,801 +0.16(+2.07%)
Jun 17, 2016 7.650 7.880 7.460 7.470 994,048 -0.15(-1.97%)
Jun 16, 2016 7.650 7.735 7.460 7.620 445,603 -0.06(-0.78%)
Jun 15, 2016 7.760 7.880 7.650 7.680 597,068 -0.03(-0.39%)
Jun 14, 2016 7.770 7.859 7.640 7.710 505,597 -0.08(-1.03%)
Jun 13, 2016 7.860 7.960 7.670 7.790 425,616 -0.09(-1.14%)
Jun 10, 2016 7.860 8.000 7.790 7.880 460,073 -0.10(-1.25%)
Jun 09, 2016 8.100 8.160 7.930 7.980 469,587 -0.16(-1.97%)
Jun 08, 2016 8.090 8.145 7.900 8.140 488,110 +0.04(+0.49%)
Jun 07, 2016 8.200 8.200 7.990 8.100 619,360 -0.13(-1.58%)
Jun 06, 2016 8.200 8.365 7.860 8.230 845,804 +0.02(+0.24%)
Jun 03, 2016 8.230 8.350 8.070 8.210 959,887 -0.02(-0.24%)
Jun 02, 2016 7.930 8.240 7.890 8.230 873,258 +0.29(+3.65%)
Jun 01, 2016 7.860 8.030 7.750 7.940 1,118,196 +0.07(+0.89%)
May 31, 2016 7.950 8.000 7.810 7.870 1,078,440 -0.08(-1.01%)
May 27, 2016 7.800 7.950 7.950 7.950 851,800 +0.17(+2.19%)
May 26, 2016 7.600 7.890 7.510 7.780 988,651 +0.15(+1.97%)
May 25, 2016 7.630 7.700 7.420 7.630 853,695 +0.04(+0.53%)
May 24, 2016 7.300 7.670 7.240 7.590 1,679,293 +0.37(+5.12%)
May 23, 2016 7.060 7.340 7.060 7.220 1,132,687 +0.21(+3.00%)
May 20, 2016 6.940 7.010 6.900 7.010 813,228 +0.15(+2.19%)
May 19, 2016 6.950 7.109 6.790 6.860 580,741 -0.14(-2.00%)
May 18, 2016 6.830 7.068 6.830 7.000 657,872 +0.19(+2.79%)
May 17, 2016 6.930 7.000 6.775 6.810 1,126,717 -0.17(-2.44%)
May 16, 2016 6.830 7.000 6.750 6.980 1,245,539 +0.24(+3.56%)
May 13, 2016 6.820 7.080 6.640 6.740 1,199,383 +0.07(+1.05%)
May 12, 2016 6.710 6.910 6.648 6.670 838,646 +0.01(+0.15%)
May 11, 2016 6.960 6.980 6.660 6.660 1,109,921 -0.34(-4.86%)
May 10, 2016 7.180 7.290 6.940 7.000 916,707 -0.16(-2.17%)
May 09, 2016 7.080 7.277 7.050 7.155 1,248,074 +0.07(+0.92%)
May 06, 2016 7.120 7.300 6.960 7.090 1,033,404 -0.05(-0.70%)
May 05, 2016 7.120 7.205 7.050 7.140 681,313 +0.04(+0.56%)
May 04, 2016 7.140 7.255 7.000 7.100 1,186,822 -0.06(-0.84%)
May 03, 2016 7.340 7.455 7.065 7.160 1,419,491 -0.22(-2.98%)
May 02, 2016 7.540 7.624 7.310 7.380 887,332 -0.15(-1.99%)
Apr 29, 2016 7.790 7.930 7.530 7.530 967,606 -0.27(-3.46%)
Apr 28, 2016 7.670 8.000 7.560 7.800 931,957 +0.08(+1.04%)
Apr 27, 2016 7.540 7.750 7.280 7.720 922,628 -0.01(-0.13%)
Apr 26, 2016 7.440 8.090 7.260 7.730 2,273,475 -0.10(-1.28%)
Apr 25, 2016 8.110 8.190 7.800 7.830 1,161,311 -0.27(-3.33%)
Apr 22, 2016 8.240 8.370 7.960 8.100 830,399 -0.16(-1.94%)
Apr 21, 2016 8.150 8.310 8.090 8.260 613,967 +0.15(+1.85%)
Apr 20, 2016 8.160 8.206 7.995 8.110 989,829 -0.02(-0.25%)
Apr 19, 2016 8.300 8.350 8.060 8.130 700,442 -0.28(-3.33%)
Apr 18, 2016 8.400 8.470 8.300 8.410 504,123 +0.01(+0.12%)
Apr 15, 2016 8.430 8.540 8.360 8.400 445,840 -0.04(-0.47%)
Apr 14, 2016 8.310 8.640 8.250 8.440 592,928 +0.17(+2.06%)
Apr 13, 2016 8.280 8.360 8.150 8.270 676,505 +0.01(+0.12%)
Apr 12, 2016 7.990 8.265 7.990 8.260 1,055,288 +0.06(+0.73%)
Apr 11, 2016 7.660 8.320 7.460 8.200 3,857,932 -0.79(-8.79%)
Apr 08, 2016 9.290 9.290 8.870 8.990 782,144 -0.20(-2.18%)
Apr 07, 2016 9.100 9.300 9.040 9.190 700,367 +0.06(+0.66%)
Apr 06, 2016 8.820 9.140 8.810 9.130 606,698 +0.30(+3.40%)
Apr 05, 2016 8.860 8.960 8.760 8.830 451,939 -0.10(-1.12%)
Apr 04, 2016 9.030 9.180 8.930 8.930 556,972 -0.07(-0.78%)
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.