Adaptimmune Ther ADR (NQ: ADAP )

4.070 USD -0.210 (-4.91%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.680 5.000 4.680 4.870 253,512 +0.21(+4.51%)
Jan 30, 2019 4.670 4.760 4.480 4.660 210,760 +0.06(+1.30%)
Jan 29, 2019 4.520 4.793 4.500 4.600 172,448 +0.10(+2.22%)
Jan 28, 2019 4.670 4.690 4.400 4.500 260,002 -0.19(-4.05%)
Jan 25, 2019 4.490 4.770 4.490 4.690 100,200 +0.20(+4.45%)
Jan 24, 2019 4.500 4.730 4.360 4.490 217,819 +0.02(+0.45%)
Jan 23, 2019 4.480 4.739 4.410 4.470 260,295 -0.06(-1.32%)
Jan 22, 2019 4.860 4.870 4.490 4.530 466,096 -0.33(-6.79%)
Jan 18, 2019 5.040 5.085 4.730 4.860 434,200 -0.18(-3.57%)
Jan 17, 2019 5.300 5.300 5.010 5.040 168,285 -0.27(-5.08%)
Jan 16, 2019 5.320 5.970 5.160 5.310 167,966 +0.01(+0.19%)
Jan 15, 2019 5.400 5.520 5.260 5.300 233,088 -0.09(-1.67%)
Jan 14, 2019 5.700 5.700 5.210 5.390 335,091 -0.35(-6.10%)
Jan 11, 2019 5.850 5.960 5.660 5.740 157,200 -0.10(-1.71%)
Jan 10, 2019 5.810 5.950 5.600 5.840 186,577 +0.01(+0.17%)
Jan 09, 2019 5.800 5.880 5.710 5.830 197,483 +0.03(+0.52%)
Jan 08, 2019 6.220 6.310 5.690 5.800 371,130 -0.26(-4.29%)
Jan 07, 2019 5.790 6.170 5.690 6.060 288,668 +0.34(+5.94%)
Jan 04, 2019 5.430 6.020 5.420 5.720 943,900 +0.38(+7.12%)
Jan 03, 2019 5.450 5.660 5.190 5.340 399,822 -0.20(-3.61%)
Jan 02, 2019 5.630 5.700 5.310 5.540 414,399 -0.21(-3.65%)
Dec 31, 2018 5.080 5.790 5.025 5.750 697,000 +0.60(+11.65%)
Dec 28, 2018 4.810 5.160 4.500 5.150 1,265,400 +0.30(+6.19%)
Dec 27, 2018 4.410 4.860 4.290 4.850 1,017,938 +0.36(+8.02%)
Dec 26, 2018 4.370 4.578 4.050 4.490 925,954 +0.11(+2.51%)
Dec 24, 2018 3.680 4.380 3.600 4.380 592,000 +0.62(+16.49%)
Dec 21, 2018 3.970 4.040 3.640 3.760 682,300 -0.22(-5.53%)
Dec 20, 2018 4.190 4.230 3.890 3.980 919,431 -0.13(-3.16%)
Dec 19, 2018 4.310 4.520 4.060 4.110 611,935 -0.19(-4.42%)
Dec 18, 2018 4.430 4.610 4.180 4.300 850,083 -0.10(-2.27%)
Dec 17, 2018 5.120 5.120 4.090 4.400 1,692,298 -0.76(-14.73%)
Dec 14, 2018 5.270 5.385 5.100 5.160 371,900 -0.20(-3.73%)
Dec 13, 2018 5.290 5.360 5.170 5.360 403,053 +0.11(+2.10%)
Dec 12, 2018 5.550 5.590 4.820 5.250 1,730,586 -0.50(-8.70%)
Dec 11, 2018 5.910 6.038 5.580 5.750 385,034 -0.12(-2.04%)
Dec 10, 2018 5.710 5.910 5.620 5.870 245,162 +0.15(+2.62%)
Dec 07, 2018 5.740 5.890 5.500 5.720 375,900 -0.03(-0.52%)
Dec 06, 2018 5.830 6.010 5.590 5.750 675,269 -0.21(-3.52%)
Dec 04, 2018 6.230 6.420 5.630 5.960 834,800 -0.29(-4.64%)
Dec 03, 2018 6.230 6.550 6.170 6.250 858,597 +0.09(+1.46%)
Nov 30, 2018 5.890 6.210 5.620 6.160 687,000 +0.21(+3.53%)
Nov 29, 2018 5.170 6.010 5.150 5.950 844,169 +0.80(+15.53%)
Nov 28, 2018 5.100 5.180 4.910 5.150 1,017,548 +0.04(+0.78%)
Nov 27, 2018 5.290 5.290 5.030 5.110 524,329 -0.18(-3.40%)
Nov 26, 2018 5.740 5.740 5.260 5.290 358,190 -0.40(-7.03%)
Nov 23, 2018 5.430 5.720 5.430 5.690 206,100 +0.25(+4.60%)
Nov 21, 2018 5.440 5.440 5.440 0 -0.04(-0.73%)
Nov 20, 2018 5.550 5.870 5.402 5.480 589,106 -0.17(-3.01%)
Nov 19, 2018 5.400 5.705 5.120 5.650 554,028 +0.22(+4.05%)
Nov 16, 2018 5.480 5.560 5.205 5.430 618,000 -0.07(-1.27%)
Nov 15, 2018 5.550 5.860 5.350 5.500 490,607 -0.15(-2.65%)
Nov 14, 2018 6.020 6.130 5.500 5.650 549,372 -0.35(-5.83%)
Nov 13, 2018 6.330 6.570 6.000 6.000 484,108 -0.32(-5.06%)
Nov 12, 2018 6.170 6.480 6.080 6.320 472,042 +0.14(+2.27%)
Nov 09, 2018 6.570 6.770 6.020 6.180 682,900 -0.48(-7.21%)
Nov 08, 2018 6.690 6.900 6.500 6.660 320,803 +0.01(+0.15%)
Nov 07, 2018 6.600 7.260 6.520 6.650 681,509 +0.12(+1.84%)
Nov 06, 2018 7.860 8.040 6.305 6.530 1,125,226 -0.60(-8.42%)
Nov 05, 2018 7.160 7.300 6.941 7.130 402,714 +0.04(+0.56%)
Nov 02, 2018 6.940 7.130 6.720 7.090 331,900 +0.23(+3.35%)
Nov 01, 2018 6.200 6.940 6.160 6.860 646,489 +0.66(+10.65%)
Oct 31, 2018 6.030 6.255 5.970 6.200 303,684 +0.20(+3.33%)
Oct 30, 2018 5.890 6.070 5.730 6.000 382,252 +0.06(+1.01%)
Oct 29, 2018 6.030 6.440 5.760 5.940 501,632 -0.29(-4.65%)
Oct 26, 2018 6.620 6.740 5.930 6.230 717,900 -0.31(-4.74%)
Oct 25, 2018 6.620 6.850 6.490 6.540 583,916 +0.05(+0.77%)
Oct 24, 2018 7.070 7.460 6.420 6.490 1,043,004 -0.54(-7.68%)
Oct 23, 2018 7.550 7.800 6.720 7.030 2,135,905 -0.52(-6.89%)
Oct 22, 2018 7.450 10.11 7.400 7.550 3,260,275 -3.21(-29.83%)
Oct 19, 2018 11.00 11.07 10.30 10.76 594,700 -0.12(-1.10%)
Oct 18, 2018 11.40 11.50 10.57 10.88 782,365 -0.66(-5.72%)
Oct 17, 2018 11.85 11.85 10.88 11.54 591,401 -0.31(-2.62%)
Oct 16, 2018 12.20 12.36 11.82 11.85 264,907 -0.29(-2.39%)
Oct 15, 2018 12.30 12.38 11.78 12.14 469,657 -0.27(-2.18%)
Oct 12, 2018 12.88 13.10 12.23 12.41 467,000 -0.20(-1.59%)
Oct 11, 2018 12.49 13.14 12.16 12.61 615,543 +0.15(+1.20%)
Oct 10, 2018 13.21 13.62 12.45 12.46 564,900 -0.88(-6.60%)
Oct 09, 2018 13.06 13.52 11.85 13.34 720,649 +0.14(+1.06%)
Oct 08, 2018 13.89 13.98 12.94 13.20 339,455 -0.70(-5.04%)
Oct 05, 2018 13.95 14.54 13.65 13.90 347,700 -0.26(-1.84%)
Oct 04, 2018 13.95 14.25 13.77 14.16 354,872 +0.12(+0.85%)
Oct 03, 2018 13.35 14.25 13.35 14.04 522,418 +0.55(+4.08%)
Oct 02, 2018 13.91 14.04 13.35 13.49 414,501 -0.45(-3.23%)
Oct 01, 2018 13.66 14.24 13.49 13.94 478,915 +0.38(+2.80%)
Sep 28, 2018 12.86 13.82 12.86 13.56 509,000 +0.36(+2.73%)
Sep 27, 2018 12.25 13.41 12.25 13.20 667,136 +0.98(+8.02%)
Sep 26, 2018 11.95 12.23 11.66 12.22 521,040 +0.28(+2.35%)
Sep 25, 2018 11.87 12.25 11.76 11.94 229,193 +0.05(+0.42%)
Sep 24, 2018 11.75 12.08 11.63 11.89 246,738 +0.18(+1.54%)
Sep 21, 2018 11.95 12.06 11.64 11.71 272,100 -0.26(-2.17%)
Sep 20, 2018 11.79 12.01 11.67 11.97 308,885 +0.14(+1.18%)
Sep 19, 2018 11.48 11.92 11.43 11.83 701,119 +0.35(+3.05%)
Sep 18, 2018 10.97 11.60 10.74 11.48 407,322 +0.77(+7.19%)
Sep 17, 2018 11.11 11.16 10.66 10.71 292,326 -0.36(-3.25%)
Sep 14, 2018 11.01 11.40 10.95 11.07 407,500 +0.05(+0.45%)
Sep 13, 2018 11.15 11.21 10.82 11.02 384,950 -0.17(-1.52%)
Sep 12, 2018 11.08 11.25 10.98 11.19 310,479 +0.04(+0.36%)
Sep 11, 2018 11.05 11.30 10.68 11.15 355,457 +0.29(+2.67%)
Sep 10, 2018 10.90 10.93 10.00 10.86 451,847 +0.28(+2.65%)
Sep 07, 2018 11.00 11.00 10.43 10.58 313,200 -0.50(-4.51%)
Sep 06, 2018 10.89 11.59 10.72 11.08 543,458 +0.22(+2.03%)
Sep 05, 2018 11.24 11.66 10.61 10.86 933,008 -0.08(-0.73%)
Sep 04, 2018 11.49 11.54 10.45 10.94 511,203 -0.58(-5.03%)
Aug 31, 2018 11.52 11.52 11.52 0 +0.70(+6.47%)
Aug 30, 2018 10.35 11.02 10.09 10.82 444,796 +0.52(+5.05%)
Aug 29, 2018 10.41 10.45 9.964 10.30 250,360 -0.16(-1.53%)
Aug 28, 2018 10.47 10.59 10.26 10.46 158,824 -0.01(-0.10%)
Aug 27, 2018 10.25 10.88 10.25 10.47 416,743 +0.22(+2.15%)
Aug 24, 2018 9.200 10.57 9.100 10.25 1,516,800 +1.02(+11.05%)
Aug 23, 2018 9.040 9.550 8.900 9.230 705,068 +0.22(+2.44%)
Aug 22, 2018 8.510 9.100 8.470 9.010 411,277 +0.54(+6.38%)
Aug 21, 2018 8.250 8.520 8.250 8.470 288,029 +0.20(+2.42%)
Aug 20, 2018 8.560 8.650 8.210 8.270 184,495 -0.21(-2.48%)
Aug 17, 2018 8.790 8.790 8.450 8.480 287,700 -0.27(-3.09%)
Aug 16, 2018 8.690 8.920 8.440 8.750 222,057 +0.13(+1.51%)
Aug 15, 2018 8.480 8.670 8.260 8.620 310,624 +0.19(+2.25%)
Aug 14, 2018 8.600 8.732 8.380 8.430 244,838 -0.20(-2.32%)
Aug 13, 2018 8.780 8.780 8.524 8.630 220,700 -0.15(-1.71%)
Aug 10, 2018 8.960 9.000 8.760 8.780 152,100 -0.17(-1.90%)
Aug 09, 2018 8.780 9.020 8.660 8.950 232,760 +0.17(+1.94%)
Aug 08, 2018 8.880 9.160 8.580 8.780 387,379 -0.10(-1.13%)
Aug 07, 2018 8.810 9.020 8.670 8.880 396,088 +0.11(+1.25%)
Aug 06, 2018 8.840 9.070 8.300 8.770 464,508 -0.07(-0.79%)
Aug 03, 2018 9.990 9.990 8.810 8.840 958,100 -0.95(-9.70%)
Aug 02, 2018 9.670 9.999 8.960 9.790 1,030,288 +0.11(+1.14%)
Aug 01, 2018 9.750 10.09 9.620 9.680 232,579 -0.10(-1.02%)
Jul 31, 2018 9.400 9.960 9.400 9.780 310,114 +0.35(+3.71%)
Jul 30, 2018 9.910 9.910 9.390 9.430 375,686 -0.51(-5.13%)
Jul 27, 2018 10.15 10.15 9.750 9.940 252,600 -0.25(-2.45%)
Jul 26, 2018 10.35 9.780 10.19 278,897 +0.15(+1.49%)
Jul 25, 2018 10.09 10.69 9.840 10.04 443,116 -0.04(-0.40%)
Jul 24, 2018 10.35 10.40 9.860 10.08 604,825 -0.27(-2.61%)
Jul 23, 2018 10.38 10.68 9.910 10.35 683,373 -0.09(-0.86%)
Jul 20, 2018 10.93 10.95 10.36 10.44 535,152 -0.54(-4.92%)
Jul 19, 2018 11.08 11.26 10.90 10.98 336,454 -0.12(-1.08%)
Jul 18, 2018 11.55 11.86 10.72 11.10 433,690 -0.31(-2.72%)
Jul 17, 2018 10.95 11.64 10.68 11.41 696,859 +0.45(+4.11%)
Jul 16, 2018 11.34 11.34 10.83 10.96 201,390 -0.38(-3.35%)
Jul 13, 2018 11.11 11.41 10.62 11.34 568,330 +0.26(+2.35%)
Jul 12, 2018 11.14 10.95 11.08 198,516 +0.17(+1.56%)
Jul 11, 2018 11.08 11.20 10.88 10.91 237,659 -0.29(-2.59%)
Jul 10, 2018 11.23 11.37 11.03 11.20 292,185 +0.01(+0.09%)
Jul 09, 2018 11.42 11.48 11.05 11.19 679,137 -0.28(-2.44%)
Jul 06, 2018 11.56 11.79 11.41 11.47 222,580 -0.11(-0.95%)
Jul 05, 2018 11.74 11.45 11.58 165,332 -0.16(-1.36%)
Jul 03, 2018 11.74 11.74 11.74 0 -0.05(-0.42%)
Jul 02, 2018 11.73 11.95 11.51 11.79 321,938 -0.08(-0.67%)
Jun 29, 2018 12.07 12.15 11.79 11.87 249,241 -0.12(-1.00%)
Jun 28, 2018 12.20 12.20 11.91 11.99 282,354 -0.20(-1.64%)
Jun 27, 2018 12.66 12.86 12.12 12.19 305,161 -0.42(-3.33%)
Jun 26, 2018 12.86 12.94 12.07 12.61 359,134 -0.28(-2.17%)
Jun 25, 2018 12.95 13.22 12.73 12.89 303,210 -0.11(-0.85%)
Jun 22, 2018 13.08 13.08 12.56 13.00 361,265 -0.08(-0.61%)
Jun 21, 2018 12.90 13.35 12.70 13.08 450,609 +0.18(+1.40%)
Jun 20, 2018 11.85 12.91 11.82 12.90 949,651 +1.16(+9.88%)
Jun 19, 2018 12.18 12.22 11.73 11.74 561,362 -0.64(-5.17%)
Jun 18, 2018 12.44 12.56 12.18 12.38 233,750 -0.13(-1.04%)
Jun 15, 2018 12.72 12.25 12.51 563,795 +0.26(+2.12%)
Jun 14, 2018 12.38 12.39 11.99 12.25 341,836 -0.13(-1.05%)
Jun 13, 2018 12.36 12.48 11.72 12.38 320,959 +0.10(+0.81%)
Jun 12, 2018 12.36 12.73 12.20 12.28 359,577 -0.10(-0.81%)
Jun 11, 2018 12.89 12.93 12.32 12.38 363,413 -0.31(-2.44%)
Jun 08, 2018 12.55 12.80 12.38 12.69 293,892 +0.08(+0.63%)
Jun 07, 2018 12.93 12.93 12.43 12.61 253,457 -0.22(-1.71%)
Jun 06, 2018 12.54 13.50 12.51 12.83 561,990 +0.24(+1.91%)
Jun 05, 2018 12.70 12.84 12.44 12.59 603,814 -0.30(-2.33%)
Jun 04, 2018 13.54 13.72 12.17 12.89 1,489,571 -0.55(-4.09%)
Jun 01, 2018 13.27 13.54 13.25 13.44 343,153 +0.20(+1.51%)
May 31, 2018 13.15 13.32 13.06 13.24 198,497 +0.09(+0.68%)
May 30, 2018 13.25 13.66 12.90 13.15 388,079 -0.10(-0.75%)
May 29, 2018 13.20 13.49 13.03 13.25 271,250 -0.06(-0.45%)
May 25, 2018 13.31 13.31 13.31 0 +0.06(+0.45%)
May 24, 2018 13.13 13.43 12.95 13.25 269,145 +0.05(+0.38%)
May 23, 2018 12.32 13.22 12.32 13.20 379,505 +0.75(+6.02%)
May 22, 2018 12.23 12.86 12.11 12.45 247,943 +0.26(+2.13%)
May 21, 2018 12.10 12.41 12.10 12.19 300,563 +0.04(+0.33%)
May 18, 2018 11.90 12.50 11.85 12.15 343,399 +0.13(+1.08%)
May 17, 2018 12.11 12.46 11.90 12.02 396,715 -0.29(-2.36%)
May 16, 2018 12.74 12.95 12.23 12.31 499,076 -0.50(-3.90%)
May 15, 2018 13.09 13.14 12.30 12.81 509,152 +0.04(+0.31%)
May 14, 2018 13.40 13.52 12.53 12.77 388,910 -0.38(-2.89%)
May 11, 2018 13.11 13.35 12.82 13.15 410,382 -0.03(-0.23%)
May 10, 2018 14.04 14.62 13.01 13.18 701,161 -0.56(-4.08%)
May 09, 2018 12.96 14.20 12.66 13.74 777,307 +0.90(+7.01%)
May 08, 2018 13.40 13.61 12.65 12.84 390,497 -0.47(-3.53%)
May 07, 2018 12.98 13.72 12.98 13.31 334,176 +0.33(+2.54%)
May 04, 2018 13.11 13.37 12.96 12.98 282,651 -0.13(-0.99%)
May 03, 2018 13.06 13.65 12.93 13.11 390,519 +0.01(+0.08%)
May 02, 2018 13.04 13.32 12.88 13.10 340,885 +0.06(+0.46%)
May 01, 2018 12.82 13.10 12.43 13.04 362,499 +0.33(+2.60%)
Apr 30, 2018 13.11 13.19 12.67 12.71 172,269 -0.37(-2.83%)
Apr 27, 2018 13.09 13.29 12.86 13.08 201,344 -0.02(-0.15%)
Apr 26, 2018 12.64 13.70 12.59 13.10 406,812 +0.58(+4.63%)
Apr 25, 2018 12.27 12.78 12.05 12.52 311,452 +0.30(+2.45%)
Apr 24, 2018 12.29 12.59 12.12 12.22 249,843 -0.07(-0.57%)
Apr 23, 2018 12.50 12.59 12.05 12.29 234,099 -0.15(-1.21%)
Apr 20, 2018 12.12 12.66 11.87 12.44 527,552 +0.33(+2.73%)
Apr 19, 2018 12.45 12.97 12.03 12.11 413,568 -0.28(-2.26%)
Apr 18, 2018 12.40 13.10 12.11 12.39 664,740 +0.05(+0.41%)
Apr 17, 2018 12.42 12.48 12.02 12.34 320,080 -0.02(-0.16%)
Apr 16, 2018 12.45 12.55 12.08 12.36 484,381 -0.09(-0.72%)
Apr 13, 2018 12.61 12.61 11.81 12.45 504,207 -0.02(-0.16%)
Apr 12, 2018 11.59 12.80 11.59 12.47 964,007 +0.90(+7.78%)
Apr 11, 2018 10.96 12.05 10.80 11.57 603,121 +0.52(+4.71%)
Apr 10, 2018 10.60 11.13 10.50 11.05 419,310 +0.58(+5.54%)
Apr 09, 2018 10.55 10.70 10.27 10.47 475,378 +0.05(+0.48%)
Apr 06, 2018 10.74 11.36 10.20 10.42 607,272 -0.42(-3.87%)
Apr 05, 2018 11.29 11.51 10.60 10.84 528,982 -0.39(-3.47%)
Apr 04, 2018 10.61 11.52 10.61 11.23 404,409 +0.39(+3.60%)
Apr 03, 2018 11.10 11.30 10.42 10.84 698,340 -0.21(-1.90%)
Apr 02, 2018 11.25 11.79 10.92 11.05 611,766 -0.18(-1.60%)
Mar 29, 2018 11.23 11.23 11.23 0 +0.76(+7.26%)
Mar 28, 2018 11.04 11.05 9.900 10.47 842,509 -0.69(-6.18%)
Mar 27, 2018 11.74 12.07 11.08 11.16 1,524,475 -0.40(-3.46%)
Mar 26, 2018 12.06 12.30 11.10 11.56 789,259 +0.06(+0.52%)
Mar 23, 2018 11.57 12.21 11.40 11.50 591,540 +0.03(+0.26%)
Mar 22, 2018 11.22 11.88 10.93 11.47 813,142 +0.07(+0.61%)
Mar 21, 2018 10.23 11.74 9.950 11.40 832,398 +1.04(+10.04%)
Mar 20, 2018 10.91 11.07 9.800 10.36 1,474,421 -0.70(-6.33%)
Mar 19, 2018 11.20 11.47 10.64 11.06 859,502 +0.00(+0.00%)
Mar 16, 2018 11.10 11.55 10.51 11.06 1,376,586 +0.12(+1.10%)
Mar 15, 2018 9.710 13.41 9.500 10.94 5,941,379 +1.73(+18.78%)
Mar 14, 2018 8.790 9.475 8.710 9.210 623,250 +0.47(+5.38%)
Mar 13, 2018 9.060 9.060 8.670 8.740 338,885 -0.32(-3.53%)
Mar 12, 2018 9.160 9.300 8.950 9.060 365,810 -0.03(-0.33%)
Mar 09, 2018 8.450 9.390 8.400 9.090 775,792 +0.68(+8.09%)
Mar 08, 2018 8.040 8.619 8.030 8.410 676,377 +0.41(+5.13%)
Mar 07, 2018 7.860 8.040 7.550 8.000 670,294 +0.09(+1.14%)
Mar 06, 2018 7.950 8.050 7.940 7.910 304,458 +0.01(+0.13%)
Mar 05, 2018 7.980 8.130 7.860 7.900 311,145 -0.12(-1.50%)
Mar 02, 2018 7.880 8.112 7.655 8.020 392,702 -0.02(-0.25%)
Mar 01, 2018 7.600 8.275 7.580 8.040 1,020,457 +0.41(+5.37%)
Feb 28, 2018 7.800 7.800 7.615 7.630 163,922 -0.06(-0.78%)
Feb 27, 2018 7.810 7.850 7.600 7.690 86,037 -0.13(-1.66%)
Feb 26, 2018 7.920 7.980 7.730 7.820 113,143 -0.06(-0.76%)
Feb 23, 2018 7.690 8.034 7.520 7.880 296,986 +0.23(+3.01%)
Feb 22, 2018 7.890 7.890 7.520 7.650 333,088 -0.18(-2.30%)
Feb 21, 2018 8.240 8.320 7.780 7.830 455,924 -0.39(-4.74%)
Feb 20, 2018 8.460 8.700 8.160 8.220 357,312 -0.40(-4.64%)
Feb 16, 2018 8.620 8.620 8.620 0 +0.11(+1.29%)
Feb 15, 2018 8.270 8.710 8.080 8.510 410,837 +0.28(+3.40%)
Feb 14, 2018 7.900 8.420 7.720 8.230 354,185 +0.25(+3.13%)
Feb 13, 2018 7.940 8.050 7.810 7.980 212,983 +0.02(+0.25%)
Feb 12, 2018 8.030 8.180 7.850 7.960 194,982 +0.02(+0.25%)
Feb 09, 2018 8.410 8.450 7.590 7.940 821,286 -0.42(-5.02%)
Feb 08, 2018 8.950 9.130 8.350 8.360 389,763 -0.54(-6.07%)
Feb 07, 2018 8.500 9.000 8.500 8.900 411,267 +0.43(+5.08%)
Feb 06, 2018 7.950 8.500 7.881 8.470 302,649 +0.05(+0.59%)
Feb 05, 2018 8.390 8.630 8.211 8.420 226,915 -0.10(-1.17%)
Feb 02, 2018 8.640 8.770 8.350 8.520 348,693 -0.23(-2.63%)
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.