Cerus Corp (NQ: CERS )

5.110 USD +0.070 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 29, 2016 4.270 4.440 4.270 4.350 537,605 +0.08(+1.87%)
Dec 28, 2016 4.360 4.380 4.170 4.270 1,231,665 -0.11(-2.51%)
Dec 27, 2016 4.660 4.700 4.370 4.380 1,029,128 -0.28(-6.01%)
Dec 23, 2016 4.660 4.660 4.660 0 +0.26(+5.91%)
Dec 22, 2016 4.360 4.510 4.340 4.400 673,668 +0.03(+0.69%)
Dec 21, 2016 4.560 4.640 4.340 4.370 1,540,287 -0.18(-3.96%)
Dec 20, 2016 4.850 4.880 4.440 4.550 1,867,791 -0.29(-5.99%)
Dec 19, 2016 4.920 5.010 4.790 4.840 902,182 -0.08(-1.63%)
Dec 16, 2016 4.910 5.160 4.890 4.920 1,042,143 +0.03(+0.61%)
Dec 15, 2016 4.960 5.000 4.830 4.890 959,919 -0.03(-0.61%)
Dec 14, 2016 5.160 5.210 4.900 4.920 829,393 -0.25(-4.84%)
Dec 13, 2016 5.110 5.260 5.000 5.170 476,156 +0.10(+1.97%)
Dec 12, 2016 5.100 5.200 5.020 5.070 413,112 -0.09(-1.74%)
Dec 09, 2016 5.180 5.360 5.130 5.160 599,164 +0.01(+0.19%)
Dec 08, 2016 4.970 5.160 4.870 5.150 719,043 +0.18(+3.62%)
Dec 07, 2016 5.030 5.160 4.900 4.970 1,132,697 -0.11(-2.17%)
Dec 06, 2016 5.060 5.110 4.934 5.080 543,865 +0.07(+1.40%)
Dec 05, 2016 5.020 5.110 4.940 5.010 674,756 +0.03(+0.60%)
Dec 02, 2016 4.940 5.140 4.880 4.980 1,481,663 +0.05(+1.01%)
Dec 01, 2016 5.250 5.310 4.890 4.930 1,481,646 -0.29(-5.56%)
Nov 30, 2016 5.480 5.505 5.180 5.220 920,537 -0.23(-4.22%)
Nov 29, 2016 5.480 5.580 5.410 5.450 358,039 -0.02(-0.37%)
Nov 28, 2016 5.690 5.690 5.460 5.470 504,009 -0.26(-4.54%)
Nov 25, 2016 5.700 5.750 5.630 5.730 174,293 +0.08(+1.42%)
Nov 23, 2016 5.650 5.650 5.650 0 -0.02(-0.35%)
Nov 22, 2016 5.700 5.800 5.600 5.670 558,212 -0.03(-0.53%)
Nov 21, 2016 5.860 5.910 5.680 5.700 716,951 -0.16(-2.73%)
Nov 18, 2016 5.750 5.890 5.710 5.860 912,976 +0.10(+1.74%)
Nov 17, 2016 5.650 5.735 5.650 5.760 524,052 +0.11(+1.95%)
Nov 16, 2016 5.670 5.750 5.550 5.650 612,821 -0.05(-0.88%)
Nov 15, 2016 5.740 5.790 5.660 5.700 763,614 -0.06(-1.04%)
Nov 14, 2016 5.800 5.830 5.720 5.760 944,847 +0.00(+0.00%)
Nov 11, 2016 5.620 5.810 5.550 5.760 1,033,648 +0.08(+1.41%)
Nov 10, 2016 5.640 5.838 5.620 5.680 1,210,746 +0.14(+2.53%)
Nov 09, 2016 5.370 5.610 5.350 5.540 1,813,759 +0.34(+6.54%)
Nov 08, 2016 4.990 5.260 4.890 5.200 947,781 +0.18(+3.59%)
Nov 07, 2016 4.940 5.060 4.800 5.020 1,763,505 +0.21(+4.37%)
Nov 04, 2016 4.350 5.300 4.300 4.810 4,659,747 +0.59(+13.98%)
Nov 03, 2016 4.550 4.595 4.220 4.220 1,110,478 -0.30(-6.64%)
Nov 02, 2016 4.670 4.680 4.510 4.520 767,700 -0.13(-2.80%)
Nov 01, 2016 4.820 4.860 4.560 4.650 889,929 -0.17(-3.53%)
Oct 31, 2016 4.900 4.930 4.800 4.820 1,269,929 -0.09(-1.83%)
Oct 28, 2016 4.750 4.950 4.750 4.910 683,135 +0.10(+2.08%)
Oct 27, 2016 5.060 5.110 4.790 4.810 978,884 -0.20(-3.99%)
Oct 26, 2016 5.220 5.220 5.010 5.010 444,105 -0.21(-4.02%)
Oct 25, 2016 5.120 5.240 5.080 5.220 821,953 +0.11(+2.15%)
Oct 24, 2016 5.240 5.285 5.080 5.110 439,078 -0.04(-0.78%)
Oct 21, 2016 5.250 5.300 5.140 5.150 826,988 -0.15(-2.83%)
Oct 20, 2016 5.200 5.340 5.200 5.300 500,955 +0.05(+0.95%)
Oct 19, 2016 5.280 5.280 5.150 5.250 754,415 -0.01(-0.19%)
Oct 18, 2016 5.210 5.320 5.160 5.260 501,443 +0.11(+2.14%)
Oct 17, 2016 5.130 5.190 5.080 5.150 714,336 -0.02(-0.39%)
Oct 14, 2016 5.230 5.280 5.010 5.170 1,064,240 -0.01(-0.19%)
Oct 13, 2016 5.490 5.510 5.150 5.180 1,821,947 -0.34(-6.16%)
Oct 12, 2016 5.710 5.750 5.500 5.520 1,061,675 -0.22(-3.83%)
Oct 11, 2016 6.050 6.070 5.658 5.740 937,597 -0.36(-5.90%)
Oct 10, 2016 5.960 6.160 5.900 6.100 323,559 +0.20(+3.39%)
Oct 07, 2016 6.000 6.050 5.820 5.900 700,147 -0.10(-1.67%)
Oct 06, 2016 6.230 6.230 5.968 6.000 815,670 -0.26(-4.15%)
Oct 05, 2016 6.190 6.300 6.170 6.260 314,192 +0.06(+0.97%)
Oct 04, 2016 6.250 6.270 6.140 6.200 466,929 -0.06(-0.96%)
Oct 03, 2016 6.210 6.340 6.120 6.260 424,925 +0.05(+0.81%)
Sep 30, 2016 6.130 6.250 6.010 6.210 923,114 +0.09(+1.47%)
Sep 29, 2016 6.520 6.590 6.100 6.120 810,748 -0.41(-6.28%)
Sep 28, 2016 6.430 6.560 6.390 6.530 1,147,059 +0.14(+2.19%)
Sep 27, 2016 6.420 6.451 6.240 6.390 938,339 +0.09(+1.43%)
Sep 26, 2016 6.180 6.325 6.131 6.300 793,412 +0.07(+1.12%)
Sep 23, 2016 6.190 6.280 6.130 6.230 586,672 -0.02(-0.32%)
Sep 22, 2016 6.070 6.295 5.950 6.250 955,168 +0.19(+3.14%)
Sep 21, 2016 5.960 6.060 5.860 6.060 779,573 +0.10(+1.68%)
Sep 20, 2016 6.040 6.080 5.830 5.960 1,047,840 -0.04(-0.67%)
Sep 19, 2016 6.120 6.130 5.790 6.000 1,577,574 -0.13(-2.12%)
Sep 16, 2016 6.140 6.290 6.055 6.130 1,240,084 +0.00(+0.00%)
Sep 15, 2016 6.070 6.180 5.980 6.130 504,666 +0.05(+0.82%)
Sep 14, 2016 6.040 6.150 5.910 6.080 1,010,284 +0.03(+0.50%)
Sep 13, 2016 6.140 6.230 5.980 6.050 890,490 -0.13(-2.10%)
Sep 12, 2016 6.010 6.190 6.000 6.180 1,001,585 +0.11(+1.81%)
Sep 09, 2016 6.420 6.590 6.070 6.070 1,178,789 -0.41(-6.33%)
Sep 08, 2016 6.500 6.580 6.400 6.480 1,037,478 +0.01(+0.15%)
Sep 07, 2016 6.360 6.610 6.350 6.470 980,980 +0.12(+1.89%)
Sep 06, 2016 6.320 6.435 6.230 6.350 910,635 -0.01(-0.16%)
Sep 02, 2016 6.360 6.360 6.360 6.360 607,700 +0.00(+0.00%)
Sep 01, 2016 6.310 6.440 6.300 6.360 906,164 +0.03(+0.47%)
Aug 31, 2016 6.590 6.650 6.280 6.330 1,489,031 -0.30(-4.52%)
Aug 30, 2016 6.890 6.960 6.590 6.630 1,306,802 -0.27(-3.91%)
Aug 29, 2016 7.000 7.190 6.830 6.900 2,281,409 +0.15(+2.22%)
Aug 26, 2016 6.560 6.850 6.465 6.750 1,665,320 +0.15(+2.27%)
Aug 25, 2016 6.640 6.750 6.480 6.600 951,937 +0.01(+0.15%)
Aug 24, 2016 6.770 6.895 6.560 6.590 1,012,862 -0.19(-2.80%)
Aug 23, 2016 6.890 6.980 6.770 6.780 765,406 -0.11(-1.60%)
Aug 22, 2016 6.840 6.910 6.720 6.890 862,560 +0.13(+1.92%)
Aug 19, 2016 6.660 6.810 6.571 6.760 920,111 +0.06(+0.90%)
Aug 18, 2016 6.800 6.860 6.690 6.700 529,960 -0.10(-1.47%)
Aug 17, 2016 6.820 6.930 6.750 6.800 700,129 -0.04(-0.58%)
Aug 16, 2016 7.000 7.025 6.800 6.840 1,246,677 -0.15(-2.15%)
Aug 15, 2016 7.040 7.110 6.970 6.990 937,754 +0.00(+0.00%)
Aug 12, 2016 6.890 7.010 6.850 6.990 773,099 +0.06(+0.87%)
Aug 11, 2016 6.940 7.050 6.863 6.930 681,315 +0.04(+0.58%)
Aug 10, 2016 6.870 6.970 6.750 6.890 926,059 +0.04(+0.58%)
Aug 09, 2016 6.910 7.065 6.825 6.850 1,279,641 -0.03(-0.44%)
Aug 08, 2016 7.400 7.479 6.820 6.880 2,060,194 -0.42(-5.75%)
Aug 05, 2016 6.980 7.350 6.710 7.300 2,030,076 +0.11(+1.53%)
Aug 04, 2016 7.230 7.280 7.110 7.190 1,139,201 +0.02(+0.28%)
Aug 03, 2016 7.150 7.294 7.030 7.170 2,668,414 -0.02(-0.28%)
Aug 02, 2016 7.400 7.410 7.055 7.190 1,609,340 -0.12(-1.64%)
Aug 01, 2016 7.540 7.640 7.280 7.310 3,100,926 -0.08(-1.08%)
Jul 29, 2016 7.000 7.500 6.930 7.390 3,383,442 +0.42(+6.03%)
Jul 28, 2016 6.720 7.010 6.720 6.970 2,873,932 +0.27(+4.03%)
Jul 27, 2016 6.610 6.720 6.580 6.700 565,787 +0.07(+1.06%)
Jul 26, 2016 6.680 6.750 6.610 6.630 725,126 -0.02(-0.30%)
Jul 25, 2016 6.830 6.830 6.600 6.650 1,031,452 +0.08(+1.22%)
Jul 22, 2016 6.530 6.610 6.480 6.570 668,519 +0.07(+1.08%)
Jul 21, 2016 6.600 6.750 6.450 6.500 928,055 -0.08(-1.22%)
Jul 20, 2016 6.480 6.600 6.320 6.580 1,628,651 +0.28(+4.44%)
Jul 19, 2016 6.210 6.880 6.140 6.300 2,631,895 +0.06(+0.96%)
Jul 18, 2016 6.250 6.300 6.130 6.240 537,910 -0.01(-0.16%)
Jul 15, 2016 6.230 6.260 6.120 6.250 552,844 +0.06(+0.97%)
Jul 14, 2016 6.320 6.320 6.140 6.190 580,268 -0.07(-1.12%)
Jul 13, 2016 6.540 6.560 6.260 6.260 776,631 -0.24(-3.69%)
Jul 12, 2016 6.520 6.640 6.420 6.500 849,425 +0.04(+0.62%)
Jul 11, 2016 6.460 6.560 6.422 6.460 1,127,778 +0.01(+0.16%)
Jul 08, 2016 6.390 6.360 6.360 6.450 1,812,204 +0.09(+1.42%)
Jul 07, 2016 6.450 6.500 6.230 6.360 745,807 +0.09(+1.44%)
Jul 05, 2016 6.270 6.370 6.230 6.270 701,470 +0.00(+0.00%)
Jul 01, 2016 6.220 6.270 6.270 6.270 591,800 +0.03(+0.48%)
Jun 30, 2016 6.270 6.295 6.110 6.240 1,080,499 -0.01(-0.16%)
Jun 29, 2016 6.030 6.330 5.980 6.250 1,268,843 +0.26(+4.34%)
Jun 28, 2016 5.910 6.020 5.900 5.990 1,302,175 +0.12(+2.04%)
Jun 27, 2016 5.950 6.000 5.760 5.870 1,011,046 -0.16(-2.65%)
Jun 24, 2016 6.000 6.150 5.930 6.030 1,612,422 -0.26(-4.13%)
Jun 23, 2016 6.100 6.290 6.040 6.290 967,841 +0.20(+3.28%)
Jun 22, 2016 6.030 6.230 5.985 6.090 689,547 +0.05(+0.83%)
Jun 21, 2016 6.150 6.200 5.900 6.040 1,110,590 -0.10(-1.63%)
Jun 20, 2016 6.370 6.370 6.050 6.140 3,393,617 +0.44(+7.72%)
Jun 17, 2016 5.900 5.900 5.670 5.700 1,094,586 -0.20(-3.39%)
Jun 16, 2016 5.880 5.930 5.730 5.900 651,912 +0.00(+0.00%)
Jun 15, 2016 5.960 6.030 5.880 5.900 617,169 -0.06(-1.01%)
Jun 14, 2016 6.070 6.130 5.920 5.960 739,564 -0.13(-2.13%)
Jun 13, 2016 6.030 6.180 5.960 6.090 1,284,190 +0.00(+0.00%)
Jun 10, 2016 5.890 6.170 5.778 6.090 1,211,811 +0.12(+2.01%)
Jun 09, 2016 6.050 6.080 5.940 5.970 829,698 -0.11(-1.81%)
Jun 08, 2016 6.030 6.130 5.990 6.080 898,733 +0.05(+0.83%)
Jun 07, 2016 5.750 6.160 5.740 6.030 2,096,072 +0.29(+5.05%)
Jun 06, 2016 5.540 5.780 5.470 5.740 893,183 +0.22(+3.99%)
Jun 03, 2016 5.680 5.700 5.500 5.520 603,275 -0.17(-2.99%)
Jun 02, 2016 5.660 5.760 5.640 5.690 740,871 +0.03(+0.53%)
Jun 01, 2016 5.540 5.700 5.530 5.660 908,098 +0.10(+1.80%)
May 31, 2016 5.510 5.610 5.490 5.560 1,554,755 +0.05(+0.91%)
May 27, 2016 5.550 5.510 5.510 5.510 723,200 -0.04(-0.72%)
May 26, 2016 5.620 5.665 5.540 5.550 805,694 -0.08(-1.42%)
May 25, 2016 5.540 5.750 5.520 5.630 978,737 +0.10(+1.81%)
May 24, 2016 5.400 5.555 5.330 5.530 1,006,674 +0.13(+2.41%)
May 23, 2016 5.500 5.620 5.330 5.400 1,814,998 +0.20(+3.85%)
May 20, 2016 5.100 5.200 4.900 5.200 1,520,660 +0.13(+2.56%)
May 19, 2016 5.180 5.260 5.070 5.070 890,560 -0.13(-2.50%)
May 18, 2016 5.170 5.280 5.140 5.200 743,376 +0.02(+0.39%)
May 17, 2016 5.420 5.420 5.140 5.180 1,057,306 -0.25(-4.60%)
May 16, 2016 5.290 5.460 5.270 5.430 671,131 +0.12(+2.26%)
May 13, 2016 5.220 5.450 5.210 5.310 781,604 +0.09(+1.72%)
May 12, 2016 5.440 5.520 5.110 5.220 1,534,276 -0.22(-4.04%)
May 11, 2016 5.610 5.720 5.440 5.440 830,864 -0.20(-3.55%)
May 10, 2016 5.720 5.800 5.580 5.640 750,030 -0.09(-1.57%)
May 09, 2016 5.450 5.830 5.450 5.730 1,021,650 +0.22(+3.99%)
May 06, 2016 5.580 5.630 5.500 5.510 934,547 -0.12(-2.13%)
May 05, 2016 5.890 5.890 5.550 5.630 1,113,414 -0.20(-3.43%)
May 04, 2016 5.860 5.905 5.418 5.830 2,070,878 -0.34(-5.51%)
May 03, 2016 6.220 6.310 6.110 6.170 1,080,597 -0.07(-1.12%)
May 02, 2016 6.260 6.290 6.110 6.240 983,486 -0.02(-0.32%)
Apr 29, 2016 6.430 6.470 6.160 6.260 950,426 -0.16(-2.49%)
Apr 28, 2016 6.410 6.610 6.400 6.420 723,817 -0.05(-0.77%)
Apr 27, 2016 6.420 6.580 6.320 6.470 791,434 +0.02(+0.31%)
Apr 26, 2016 6.520 6.540 6.255 6.450 1,400,157 -0.03(-0.46%)
Apr 25, 2016 6.690 6.700 6.440 6.480 858,309 -0.17(-2.56%)
Apr 22, 2016 6.750 6.890 6.560 6.650 1,019,273 +0.00(+0.00%)
Apr 21, 2016 6.520 6.710 6.500 6.650 1,639,752 +0.13(+1.99%)
Apr 20, 2016 6.320 6.580 6.280 6.520 928,846 +0.17(+2.68%)
Apr 19, 2016 6.430 6.503 6.320 6.350 815,103 -0.08(-1.24%)
Apr 18, 2016 6.630 6.670 6.350 6.430 880,127 -0.17(-2.58%)
Apr 15, 2016 6.470 6.680 6.390 6.600 1,811,685 +0.14(+2.17%)
Apr 14, 2016 6.250 6.490 6.170 6.460 1,468,903 +0.24(+3.86%)
Apr 13, 2016 6.360 6.360 6.165 6.220 713,599 -0.08(-1.27%)
Apr 12, 2016 6.130 6.310 6.000 6.300 707,945 +0.20(+3.28%)
Apr 11, 2016 6.220 6.300 6.050 6.100 794,450 -0.05(-0.81%)
Apr 08, 2016 6.400 6.480 6.060 6.150 1,100,170 -0.23(-3.61%)
Apr 07, 2016 6.390 6.490 6.320 6.380 1,407,982 -0.02(-0.31%)
Apr 06, 2016 6.190 6.400 6.090 6.400 1,568,115 +0.24(+3.90%)
Apr 05, 2016 6.100 6.300 6.100 6.160 1,233,552 +0.01(+0.16%)
Apr 04, 2016 5.990 6.250 5.930 6.150 1,739,985 +0.15(+2.50%)
Apr 01, 2016 5.910 6.030 5.860 6.000 850,320 +0.07(+1.18%)
Mar 31, 2016 5.910 5.980 5.845 5.930 651,937 +0.05(+0.85%)
Mar 30, 2016 5.990 6.050 5.690 5.880 1,082,973 -0.07(-1.18%)
Mar 29, 2016 5.790 5.990 5.600 5.950 836,096 +0.16(+2.76%)
Mar 28, 2016 5.770 5.850 5.684 5.790 684,251 +0.01(+0.17%)
Mar 24, 2016 5.750 5.780 5.780 5.780 710,400 -0.02(-0.34%)
Mar 23, 2016 6.010 6.130 5.790 5.800 785,803 -0.21(-3.49%)
Mar 22, 2016 6.020 6.100 6.005 6.010 849,569 +0.02(+0.33%)
Mar 21, 2016 6.020 6.110 5.970 5.990 1,695,442 +0.04(+0.67%)
Mar 18, 2016 5.820 5.990 5.690 5.950 1,670,553 +0.17(+2.94%)
Mar 17, 2016 5.820 5.880 5.500 5.780 1,152,561 -0.01(-0.17%)
Mar 16, 2016 6.100 6.100 5.610 5.790 2,385,011 -0.20(-3.34%)
Mar 15, 2016 5.660 6.150 5.660 5.990 4,621,435 +0.29(+5.09%)
Mar 14, 2016 5.620 5.890 5.620 5.700 1,062,748 +0.05(+0.88%)
Mar 11, 2016 5.580 5.670 5.420 5.650 1,597,023 +0.16(+2.91%)
Mar 10, 2016 5.690 5.820 5.440 5.490 1,132,345 -0.17(-3.00%)
Mar 09, 2016 5.250 5.960 5.250 5.660 3,033,194 +0.34(+6.39%)
Mar 08, 2016 5.590 5.609 5.300 5.320 910,262 -0.31(-5.51%)
Mar 07, 2016 5.690 5.810 5.570 5.630 1,095,677 -0.09(-1.57%)
Mar 04, 2016 5.750 5.960 5.620 5.720 1,626,321 +0.07(+1.24%)
Mar 03, 2016 5.440 5.670 5.350 5.650 2,454,006 +0.39(+7.41%)
Mar 02, 2016 5.040 5.300 5.040 5.260 1,014,418 +0.20(+3.95%)
Mar 01, 2016 4.950 5.070 4.810 5.060 1,356,301 +0.16(+3.27%)
Feb 29, 2016 5.070 5.150 4.870 4.900 796,996 -0.18(-3.54%)
Feb 26, 2016 5.000 5.110 4.960 5.080 966,158 +0.10(+2.01%)
Feb 25, 2016 5.090 5.200 4.860 4.980 1,107,786 -0.12(-2.35%)
Feb 24, 2016 5.040 5.135 4.810 5.100 1,252,121 +0.03(+0.59%)
Feb 23, 2016 5.030 5.120 4.960 5.070 997,776 -0.02(-0.39%)
Feb 22, 2016 5.400 5.450 5.070 5.090 1,234,804 -0.27(-5.04%)
Feb 19, 2016 5.320 5.400 5.210 5.360 1,111,463 +0.03(+0.56%)
Feb 18, 2016 5.330 5.410 5.180 5.330 1,236,753 +0.04(+0.76%)
Feb 17, 2016 5.250 5.330 4.980 5.290 1,799,633 +0.29(+5.80%)
Feb 16, 2016 5.150 5.220 4.850 5.000 1,788,920 -0.11(-2.15%)
Feb 12, 2016 5.250 5.110 5.110 5.110 1,653,900 -0.09(-1.73%)
Feb 11, 2016 5.580 5.600 5.030 5.200 3,210,689 -0.46(-8.13%)
Feb 10, 2016 6.020 6.070 5.620 5.660 3,183,822 -0.36(-5.98%)
Feb 09, 2016 6.300 6.430 6.000 6.020 8,702,615 +0.33(+5.80%)
Feb 08, 2016 5.400 5.720 5.320 5.690 2,593,434 +0.26(+4.79%)
Feb 05, 2016 5.520 5.550 5.290 5.430 2,661,476 +0.05(+0.93%)
Feb 04, 2016 5.320 5.460 5.310 5.380 1,707,372 +0.05(+0.94%)
Feb 03, 2016 5.380 5.450 5.190 5.330 1,507,715 +0.04(+0.76%)
Feb 02, 2016 5.270 5.360 5.160 5.290 1,175,233 -0.03(-0.56%)
Feb 01, 2016 5.420 5.490 5.270 5.320 1,441,710 -0.11(-2.03%)
Jan 29, 2016 5.330 5.505 5.275 5.430 1,509,560 +0.17(+3.23%)
Jan 28, 2016 5.200 5.800 4.980 5.260 5,483,502 +0.07(+1.35%)
Jan 27, 2016 5.350 5.420 5.100 5.190 962,201 -0.20(-3.71%)
Jan 26, 2016 5.390 5.420 5.180 5.390 986,313 +0.07(+1.32%)
Jan 25, 2016 5.550 5.580 5.310 5.320 940,829 -0.25(-4.49%)
Jan 22, 2016 5.690 5.750 5.500 5.570 909,054 -0.07(-1.24%)
Jan 21, 2016 5.520 5.830 5.490 5.640 1,359,278 +0.12(+2.17%)
Jan 20, 2016 5.130 5.530 5.000 5.520 1,524,683 +0.29(+5.54%)
Jan 19, 2016 5.410 5.490 5.200 5.230 940,567 -0.13(-2.43%)
Jan 15, 2016 5.390 5.360 5.360 5.360 1,161,000 -0.17(-3.07%)
Jan 14, 2016 5.310 5.600 5.290 5.530 1,341,501 +0.24(+4.54%)
Jan 13, 2016 5.510 5.620 5.280 5.290 1,129,229 -0.22(-3.99%)
Jan 12, 2016 5.670 5.790 5.330 5.510 2,117,963 -0.11(-1.96%)
Jan 11, 2016 5.890 5.940 5.590 5.620 1,667,784 -0.22(-3.77%)
Jan 08, 2016 5.940 6.110 5.830 5.840 867,162 -0.10(-1.68%)
Jan 07, 2016 6.110 6.110 5.850 5.940 1,215,738 -0.26(-4.19%)
Jan 06, 2016 6.350 6.350 6.140 6.200 819,235 -0.20(-3.13%)
Jan 05, 2016 6.490 6.660 6.280 6.400 1,778,863 +0.16(+2.56%)
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.