Adaptimmune Ther ADR (NQ: ADAP )

5.200 USD -0.070 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.300 7.090 6.100 7.000 808,205 +0.77(+12.36%)
Aug 30, 2017 6.020 6.390 5.931 6.230 560,933 +0.22(+3.66%)
Aug 29, 2017 5.880 6.320 5.760 6.010 462,408 +0.01(+0.17%)
Aug 28, 2017 5.420 6.100 5.420 6.000 680,814 +0.79(+15.16%)
Aug 25, 2017 5.300 5.330 5.130 5.210 147,611 -0.04(-0.76%)
Aug 24, 2017 5.260 5.345 5.160 5.250 63,322 +0.01(+0.19%)
Aug 23, 2017 5.050 5.330 4.970 5.240 196,325 +0.20(+3.97%)
Aug 22, 2017 4.930 5.080 4.840 5.040 64,532 +0.11(+2.23%)
Aug 21, 2017 4.960 5.090 4.850 4.930 193,596 -0.12(-2.38%)
Aug 18, 2017 5.160 5.230 5.030 5.050 172,564 -0.17(-3.26%)
Aug 17, 2017 5.160 5.370 5.100 5.220 371,629 +0.08(+1.56%)
Aug 16, 2017 5.180 5.240 5.000 5.140 320,905 -0.04(-0.77%)
Aug 15, 2017 5.170 5.210 4.980 5.180 100,120 +0.02(+0.39%)
Aug 14, 2017 5.160 5.230 5.050 5.160 64,268 +0.05(+0.98%)
Aug 11, 2017 5.100 5.231 4.820 5.110 242,669 -0.01(-0.20%)
Aug 10, 2017 5.330 5.430 5.030 5.120 358,819 -0.18(-3.40%)
Aug 09, 2017 5.460 5.540 5.070 5.300 302,618 -0.17(-3.11%)
Aug 08, 2017 5.450 5.680 5.383 5.470 528,742 -0.05(-0.91%)
Aug 07, 2017 5.390 5.670 5.300 5.520 122,425 +0.09(+1.66%)
Aug 04, 2017 5.440 5.500 5.270 5.430 166,597 +0.03(+0.56%)
Aug 03, 2017 5.100 5.580 5.100 5.400 108,648 +0.06(+1.12%)
Aug 02, 2017 5.300 5.430 5.110 5.340 106,391 +0.05(+0.95%)
Aug 01, 2017 5.250 5.430 5.010 5.290 443,020 +0.04(+0.76%)
Jul 31, 2017 5.470 5.620 5.180 5.250 218,596 -0.14(-2.60%)
Jul 28, 2017 5.324 5.550 5.320 5.390 53,652 +0.04(+0.75%)
Jul 27, 2017 5.420 5.577 5.374 5.350 133,524 -0.10(-1.83%)
Jul 26, 2017 5.560 5.613 5.410 5.450 188,194 -0.13(-2.33%)
Jul 25, 2017 5.730 5.800 5.530 5.580 115,113 -0.10(-1.76%)
Jul 24, 2017 5.690 5.970 5.549 5.680 119,937 -0.02(-0.35%)
Jul 21, 2017 5.940 6.100 5.566 5.700 200,574 -0.24(-4.04%)
Jul 20, 2017 6.010 5.809 5.940 113,358 +0.06(+1.02%)
Jul 19, 2017 5.880 6.090 5.800 5.880 290,399 +0.06(+1.03%)
Jul 18, 2017 5.550 6.030 5.550 5.820 371,850 +0.18(+3.19%)
Jul 17, 2017 5.590 5.690 5.450 5.640 209,148 +0.07(+1.26%)
Jul 14, 2017 5.360 5.700 5.280 5.570 283,287 +0.22(+4.11%)
Jul 13, 2017 5.120 5.500 5.000 5.350 261,962 +0.26(+5.11%)
Jul 12, 2017 4.780 5.320 4.730 5.090 303,357 +0.34(+7.16%)
Jul 11, 2017 4.790 4.880 4.710 4.750 203,064 -0.03(-0.63%)
Jul 10, 2017 4.880 4.950 4.720 4.780 144,953 -0.11(-2.25%)
Jul 07, 2017 4.880 5.040 4.750 4.890 275,341 +0.04(+0.82%)
Jul 06, 2017 4.530 5.060 4.480 4.850 192,474 +0.32(+7.06%)
Jul 05, 2017 4.450 4.600 4.400 4.530 150,154 +0.09(+2.03%)
Jul 03, 2017 4.500 4.520 4.360 4.440 169,879 -0.05(-1.11%)
Jun 30, 2017 4.600 4.600 4.410 4.490 274,397 -0.10(-2.18%)
Jun 29, 2017 4.770 4.800 4.500 4.590 176,586 -0.19(-3.97%)
Jun 28, 2017 4.710 4.870 4.600 4.780 114,325 +0.09(+1.92%)
Jun 27, 2017 4.810 4.930 4.680 4.690 122,594 -0.13(-2.70%)
Jun 26, 2017 4.920 4.920 4.730 4.820 131,685 -0.10(-2.03%)
Jun 23, 2017 4.960 4.690 4.920 159,366 +0.03(+0.61%)
Jun 22, 2017 4.550 5.042 4.431 4.890 328,591 +0.37(+8.19%)
Jun 21, 2017 4.450 4.700 4.280 4.520 498,134 +0.12(+2.73%)
Jun 20, 2017 4.480 4.700 4.384 4.400 201,761 -0.15(-3.30%)
Jun 19, 2017 4.550 4.650 4.510 4.550 160,573 -0.02(-0.44%)
Jun 16, 2017 4.620 4.620 4.380 4.570 158,674 +0.00(+0.00%)
Jun 15, 2017 4.670 4.700 4.450 4.570 164,043 -0.09(-1.93%)
Jun 14, 2017 4.730 4.800 4.620 4.660 404,164 -0.10(-2.10%)
Jun 13, 2017 4.930 4.930 4.706 4.760 148,056 -0.14(-2.86%)
Jun 12, 2017 4.970 5.060 4.850 4.900 116,528 -0.06(-1.21%)
Jun 09, 2017 5.070 5.080 4.886 4.960 179,887 -0.11(-2.17%)
Jun 08, 2017 5.110 5.230 5.010 5.070 128,301 -0.03(-0.59%)
Jun 07, 2017 5.220 5.230 5.010 5.100 158,887 -0.01(-0.20%)
Jun 06, 2017 5.210 5.270 5.010 5.110 204,106 -0.12(-2.29%)
Jun 05, 2017 5.300 5.340 5.000 5.230 342,016 -0.09(-1.69%)
Jun 02, 2017 5.490 5.490 5.210 5.320 253,284 -0.12(-2.21%)
Jun 01, 2017 5.290 5.500 5.200 5.440 217,569 +0.16(+3.03%)
May 31, 2017 5.400 5.420 5.080 5.280 304,254 -0.05(-0.94%)
May 30, 2017 5.360 5.580 5.261 5.330 414,031 +0.01(+0.19%)
May 26, 2017 5.300 5.520 5.270 5.320 202,202 +0.02(+0.38%)
May 25, 2017 5.320 5.380 5.280 5.300 171,864 -0.02(-0.38%)
May 24, 2017 5.350 5.410 5.300 5.320 164,346 -0.02(-0.37%)
May 23, 2017 5.380 5.474 5.320 5.340 158,841 -0.07(-1.29%)
May 22, 2017 5.430 5.480 5.320 5.410 135,414 +0.02(+0.37%)
May 19, 2017 5.450 5.550 5.340 5.390 97,992 -0.02(-0.37%)
May 18, 2017 5.530 5.580 5.160 5.410 283,355 -0.10(-1.81%)
May 17, 2017 5.550 5.650 5.350 5.510 406,279 -0.03(-0.54%)
May 16, 2017 5.130 5.807 5.100 5.540 397,844 +0.41(+7.99%)
May 15, 2017 5.180 5.270 5.048 5.130 235,761 +0.00(+0.00%)
May 12, 2017 4.760 5.270 4.760 5.130 349,687 +0.35(+7.32%)
May 11, 2017 4.840 4.880 4.570 4.780 240,932 -0.06(-1.24%)
May 10, 2017 4.800 5.050 4.800 4.840 311,171 -0.09(-1.83%)
May 09, 2017 5.000 5.030 4.620 4.930 270,332 -0.07(-1.40%)
May 08, 2017 5.320 5.320 4.930 5.000 194,720 -0.28(-5.30%)
May 05, 2017 5.190 5.300 5.110 5.280 179,854 +0.10(+1.93%)
May 04, 2017 5.300 5.300 5.010 5.180 206,196 -0.07(-1.33%)
May 03, 2017 5.280 5.320 5.200 5.250 131,984 -0.05(-0.94%)
May 02, 2017 5.410 5.450 5.161 5.300 215,250 -0.06(-1.12%)
May 01, 2017 5.390 5.480 5.300 5.360 135,173 -0.03(-0.56%)
Apr 28, 2017 5.550 5.675 5.350 5.390 142,449 -0.17(-3.06%)
Apr 27, 2017 5.570 5.673 5.480 5.560 155,726 +0.00(+0.00%)
Apr 26, 2017 5.490 5.750 5.400 5.560 196,529 +0.08(+1.46%)
Apr 25, 2017 5.440 5.520 5.320 5.480 149,791 +0.08(+1.48%)
Apr 24, 2017 5.570 5.618 5.320 5.400 201,715 -0.06(-1.10%)
Apr 21, 2017 5.600 5.700 5.400 5.460 182,358 -0.22(-3.87%)
Apr 20, 2017 5.500 5.820 5.360 5.680 414,820 +0.27(+4.99%)
Apr 19, 2017 5.720 5.720 5.362 5.410 243,124 -0.24(-4.25%)
Apr 18, 2017 5.900 5.900 5.580 5.650 133,751 -0.23(-3.91%)
Apr 17, 2017 5.770 5.890 5.621 5.880 255,735 +0.16(+2.80%)
Apr 13, 2017 5.800 5.800 5.580 5.720 98,384 -0.05(-0.87%)
Apr 12, 2017 5.800 5.870 5.600 5.770 178,280 -0.01(-0.17%)
Apr 11, 2017 5.760 5.900 5.710 5.780 133,693 +0.02(+0.35%)
Apr 10, 2017 5.740 5.840 5.700 5.760 157,973 +0.06(+1.05%)
Apr 07, 2017 5.470 5.880 5.430 5.700 232,341 +0.20(+3.64%)
Apr 06, 2017 6.010 6.025 5.530 5.500 480,031 -0.51(-8.49%)
Apr 05, 2017 6.070 6.500 5.910 6.010 568,127 -0.06(-0.99%)
Apr 04, 2017 5.870 6.270 5.586 6.070 451,557 +0.24(+4.12%)
Apr 03, 2017 5.560 5.970 5.550 5.830 386,697 +0.32(+5.81%)
Mar 31, 2017 5.350 5.780 5.344 5.510 755,099 +0.20(+3.77%)
Mar 30, 2017 4.950 5.320 4.902 5.310 406,440 +0.38(+7.71%)
Mar 29, 2017 4.920 5.020 4.770 4.930 533,888 +0.34(+7.41%)
Mar 28, 2017 4.550 4.740 4.550 4.590 189,121 +0.02(+0.44%)
Mar 27, 2017 4.240 4.640 4.151 4.570 234,529 +0.29(+6.78%)
Mar 24, 2017 4.250 4.400 4.230 4.280 175,951 +0.01(+0.23%)
Mar 23, 2017 4.290 4.370 4.200 4.270 94,202 -0.03(-0.70%)
Mar 22, 2017 4.170 4.350 3.900 4.300 2,162,383 +0.01(+0.23%)
Mar 21, 2017 4.640 4.700 4.250 4.290 232,067 -0.33(-7.14%)
Mar 20, 2017 4.760 4.780 4.520 4.620 254,515 -0.13(-2.74%)
Mar 17, 2017 4.790 4.820 4.580 4.750 114,412 +0.00(+0.00%)
Mar 16, 2017 4.790 4.790 4.560 4.750 146,217 +0.00(+0.00%)
Mar 15, 2017 4.740 4.850 4.470 4.750 328,177 +0.02(+0.42%)
Mar 14, 2017 5.020 5.020 4.510 4.730 383,770 -0.16(-3.27%)
Mar 13, 2017 5.340 5.650 4.572 4.890 1,096,985 +0.28(+6.07%)
Mar 10, 2017 4.290 4.690 4.220 4.610 517,237 +0.38(+8.98%)
Mar 09, 2017 4.300 4.339 4.160 4.230 99,169 -0.01(-0.24%)
Mar 08, 2017 4.200 4.320 4.200 4.240 80,414 +0.04(+0.95%)
Mar 07, 2017 4.360 4.467 4.130 4.200 105,852 -0.15(-3.45%)
Mar 06, 2017 4.570 4.640 4.220 4.350 176,349 -0.26(-5.64%)
Mar 03, 2017 4.200 4.700 4.145 4.610 438,344 +0.44(+10.55%)
Mar 02, 2017 4.010 4.250 4.010 4.170 361,579 +0.21(+5.30%)
Mar 01, 2017 4.050 4.150 3.960 3.960 123,045 -0.07(-1.74%)
Feb 28, 2017 4.120 4.170 4.010 4.030 47,393 -0.08(-1.95%)
Feb 27, 2017 4.000 4.120 3.980 4.110 51,706 +0.16(+4.05%)
Feb 24, 2017 3.930 4.000 3.910 3.950 33,455 +0.00(+0.00%)
Feb 23, 2017 4.060 4.060 3.880 3.950 160,255 -0.11(-2.71%)
Feb 22, 2017 4.200 4.270 4.020 4.060 64,337 -0.14(-3.33%)
Feb 21, 2017 4.160 4.290 4.150 4.200 115,214 +0.09(+2.19%)
Feb 17, 2017 4.110 4.110 4.110 0 -0.08(-1.91%)
Feb 16, 2017 4.390 4.390 4.110 4.190 74,861 -0.17(-3.90%)
Feb 15, 2017 4.200 4.390 4.120 4.360 73,857 +0.17(+4.06%)
Feb 14, 2017 4.110 4.200 4.040 4.190 77,065 +0.08(+1.95%)
Feb 13, 2017 4.320 4.350 4.100 4.110 86,612 -0.20(-4.64%)
Feb 10, 2017 4.290 4.350 4.177 4.310 87,796 +0.07(+1.65%)
Feb 09, 2017 4.320 4.460 4.200 4.240 199,173 -0.09(-2.08%)
Feb 08, 2017 4.480 4.480 4.310 4.330 29,465 -0.21(-4.63%)
Feb 07, 2017 4.540 4.580 4.411 4.540 31,846 +0.01(+0.22%)
Feb 06, 2017 4.470 4.600 4.450 4.530 58,264 -0.01(-0.22%)
Feb 03, 2017 4.570 4.570 4.367 4.540 71,103 +0.06(+1.34%)
Feb 02, 2017 4.450 4.560 4.430 4.480 36,591 -0.02(-0.44%)
Feb 01, 2017 4.310 4.580 4.310 4.500 110,786 +0.19(+4.41%)
Jan 31, 2017 4.160 4.400 4.130 4.310 79,074 +0.12(+2.86%)
Jan 30, 2017 4.270 4.315 4.121 4.190 82,569 -0.14(-3.23%)
Jan 27, 2017 4.200 4.330 4.150 4.330 74,813 +0.10(+2.36%)
Jan 26, 2017 4.360 4.370 4.190 4.230 60,375 -0.13(-2.98%)
Jan 25, 2017 4.170 4.440 4.160 4.360 99,869 +0.16(+3.81%)
Jan 24, 2017 4.200 4.230 4.070 4.200 147,082 -0.06(-1.41%)
Jan 23, 2017 4.530 4.550 4.220 4.260 137,997 -0.25(-5.54%)
Jan 20, 2017 4.530 4.580 4.390 4.510 59,657 +0.03(+0.67%)
Jan 19, 2017 4.450 4.580 4.350 4.480 57,211 +0.05(+1.13%)
Jan 18, 2017 4.460 4.512 4.320 4.430 69,349 +0.00(+0.00%)
Jan 17, 2017 4.400 4.560 4.320 4.430 99,219 -0.10(-2.21%)
Jan 13, 2017 4.530 4.530 4.530 0 +0.21(+4.86%)
Jan 12, 2017 4.160 4.400 4.090 4.320 93,666 +0.10(+2.37%)
Jan 11, 2017 4.190 4.470 4.060 4.220 127,726 +0.06(+1.44%)
Jan 10, 2017 4.100 4.466 4.000 4.160 144,920 +0.09(+2.21%)
Jan 09, 2017 4.200 4.269 4.020 4.070 199,906 +0.00(+0.00%)
Jan 06, 2017 4.160 4.210 4.050 4.070 119,173 -0.06(-1.45%)
Jan 05, 2017 4.130 4.370 4.040 4.130 196,625 -0.01(-0.24%)
Jan 04, 2017 4.130 4.400 4.110 4.140 340,933 +0.02(+0.49%)
Jan 03, 2017 4.110 4.250 4.010 4.120 96,124 +0.07(+1.73%)
Dec 30, 2016 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 29, 2016 4.060 4.180 4.010 4.050 117,814 +0.01(+0.25%)
Dec 28, 2016 4.110 4.280 4.000 4.040 111,153 -0.12(-2.88%)
Dec 27, 2016 4.090 4.200 4.090 4.160 48,863 +0.11(+2.72%)
Dec 23, 2016 4.050 4.050 4.050 0 +0.06(+1.50%)
Dec 22, 2016 3.950 4.100 3.950 3.990 133,878 -0.01(-0.25%)
Dec 21, 2016 4.010 4.070 3.950 4.000 648,987 -0.05(-1.23%)
Dec 20, 2016 3.810 4.060 3.810 4.050 192,707 +0.22(+5.74%)
Dec 19, 2016 3.950 4.050 3.810 3.830 124,998 -0.12(-3.04%)
Dec 16, 2016 3.790 3.983 3.790 3.950 158,448 +0.19(+5.05%)
Dec 15, 2016 3.920 3.970 3.760 3.760 100,084 -0.22(-5.53%)
Dec 14, 2016 3.940 3.980 3.851 3.980 46,637 +0.00(+0.00%)
Dec 13, 2016 3.970 4.090 3.920 3.980 53,054 +0.06(+1.53%)
Dec 12, 2016 4.110 4.370 3.950 3.920 160,302 -0.24(-5.77%)
Dec 09, 2016 4.220 4.470 4.050 4.160 84,090 -0.04(-0.95%)
Dec 08, 2016 4.250 4.320 4.150 4.200 65,054 +0.00(+0.12%)
Dec 07, 2016 4.260 4.450 4.140 4.195 78,892 -0.12(-2.89%)
Dec 06, 2016 4.170 4.500 4.080 4.320 85,577 +0.11(+2.61%)
Dec 05, 2016 4.050 4.400 4.050 4.210 80,220 +0.16(+3.95%)
Dec 02, 2016 4.100 4.320 4.010 4.050 109,191 -0.11(-2.64%)
Dec 01, 2016 4.170 4.320 4.100 4.160 81,076 -0.01(-0.24%)
Nov 30, 2016 4.400 4.485 4.090 4.170 118,115 -0.22(-5.01%)
Nov 29, 2016 4.860 4.860 4.350 4.390 228,531 -0.44(-9.11%)
Nov 28, 2016 4.950 4.990 4.750 4.830 72,444 -0.15(-3.01%)
Nov 25, 2016 5.010 5.080 4.720 4.980 102,816 +0.05(+1.01%)
Nov 23, 2016 4.930 4.930 4.930 0 -0.16(-3.14%)
Nov 22, 2016 5.190 5.190 4.960 5.090 64,352 -0.04(-0.78%)
Nov 21, 2016 4.960 5.270 4.900 5.130 148,974 +0.15(+3.01%)
Nov 18, 2016 4.890 5.070 4.870 4.980 46,138 +0.10(+2.05%)
Nov 17, 2016 4.880 4.960 4.760 4.880 180,545 +0.03(+0.62%)
Nov 16, 2016 4.870 4.950 4.700 4.850 129,460 -0.02(-0.41%)
Nov 15, 2016 5.170 5.370 4.860 4.870 262,418 -0.33(-6.35%)
Nov 14, 2016 5.050 5.260 4.891 5.200 349,039 +0.19(+3.79%)
Nov 11, 2016 4.980 5.090 4.777 5.010 147,334 -0.01(-0.20%)
Nov 10, 2016 5.410 5.740 5.060 5.020 626,192 +0.15(+3.08%)
Nov 09, 2016 4.380 4.900 4.280 4.870 182,839 +0.38(+8.46%)
Nov 08, 2016 4.340 4.855 4.300 4.490 83,749 +0.09(+2.05%)
Nov 07, 2016 4.300 4.420 4.255 4.400 119,292 +0.22(+5.26%)
Nov 04, 2016 3.840 4.310 3.840 4.180 106,984 +0.41(+10.88%)
Nov 03, 2016 4.160 4.160 3.760 3.770 245,609 -0.39(-9.38%)
Nov 02, 2016 4.360 4.410 4.110 4.160 116,807 -0.20(-4.59%)
Nov 01, 2016 4.390 4.490 4.280 4.360 92,930 +0.01(+0.23%)
Oct 31, 2016 4.350 4.470 4.280 4.350 73,238 +0.02(+0.46%)
Oct 28, 2016 4.330 4.500 4.167 4.330 71,566 -0.04(-0.92%)
Oct 27, 2016 4.960 5.310 4.070 4.370 510,224 -0.54(-11.00%)
Oct 26, 2016 5.010 5.040 4.800 4.910 141,659 -0.10(-2.00%)
Oct 25, 2016 4.730 5.020 4.730 5.010 100,409 +0.10(+2.04%)
Oct 24, 2016 5.120 5.130 4.650 4.910 322,664 -0.28(-5.39%)
Oct 21, 2016 5.280 5.370 5.180 5.190 88,787 -0.13(-2.44%)
Oct 20, 2016 5.210 5.450 5.180 5.320 104,318 +0.06(+1.14%)
Oct 19, 2016 5.330 5.340 5.100 5.260 188,885 +0.01(+0.19%)
Oct 18, 2016 5.250 5.360 5.120 5.250 370,892 -0.01(-0.19%)
Oct 17, 2016 5.510 5.560 5.200 5.260 222,328 -0.31(-5.57%)
Oct 14, 2016 5.990 6.127 5.420 5.570 328,286 -0.33(-5.59%)
Oct 13, 2016 6.020 6.110 5.760 5.900 142,364 -0.11(-1.83%)
Oct 12, 2016 6.530 6.850 5.530 6.010 648,555 -0.55(-8.38%)
Oct 11, 2016 6.600 6.780 6.360 6.560 96,690 -0.09(-1.35%)
Oct 10, 2016 6.410 6.800 6.410 6.650 169,014 +0.25(+3.91%)
Oct 07, 2016 6.780 6.830 6.320 6.400 196,867 -0.39(-5.74%)
Oct 06, 2016 6.930 7.000 6.620 6.790 67,033 -0.18(-2.58%)
Oct 05, 2016 6.957 7.030 6.840 6.970 105,030 +0.05(+0.72%)
Oct 04, 2016 6.660 7.200 6.660 6.920 146,733 +0.30(+4.53%)
Oct 03, 2016 7.080 7.196 6.520 6.620 614,754 -0.43(-6.10%)
Sep 30, 2016 7.570 8.358 7.000 7.050 854,688 -0.14(-1.95%)
Sep 29, 2016 7.400 7.400 7.010 7.190 205,968 -0.11(-1.51%)
Sep 28, 2016 7.250 7.410 7.210 7.300 142,066 +0.10(+1.39%)
Sep 27, 2016 7.150 7.400 7.080 7.200 403,588 +0.07(+0.98%)
Sep 26, 2016 7.240 7.240 7.010 7.130 74,304 +0.01(+0.14%)
Sep 23, 2016 7.230 7.320 7.000 7.120 88,483 +0.00(+0.00%)
Sep 22, 2016 7.122 7.350 6.980 7.120 123,095 -0.11(-1.52%)
Sep 21, 2016 7.100 7.290 6.900 7.230 189,481 +0.15(+2.12%)
Sep 20, 2016 7.100 7.260 7.000 7.080 74,649 -0.05(-0.70%)
Sep 19, 2016 7.400 7.482 7.090 7.130 69,461 -0.24(-3.26%)
Sep 16, 2016 7.360 7.473 7.030 7.370 73,284 -0.04(-0.54%)
Sep 15, 2016 7.510 7.640 7.310 7.410 160,981 -0.09(-1.20%)
Sep 14, 2016 7.130 7.670 7.130 7.500 63,461 +0.38(+5.34%)
Sep 13, 2016 7.420 7.420 6.990 7.120 63,185 -0.38(-5.07%)
Sep 12, 2016 7.260 7.550 7.170 7.500 49,149 +0.15(+2.04%)
Sep 09, 2016 7.330 7.530 7.200 7.350 99,402 +0.04(+0.55%)
Sep 08, 2016 7.180 7.510 7.180 7.310 167,090 +0.07(+0.97%)
Sep 07, 2016 6.820 7.270 6.812 7.240 155,926 +0.49(+7.26%)
Sep 06, 2016 6.600 6.890 6.520 6.750 38,290 +0.13(+1.96%)
Sep 02, 2016 6.630 6.620 6.620 6.620 64,000 +0.00(+0.00%)
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.