Cerus Corp (NQ: CERS )

4.970 USD +0.170 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.200 4.260 4.120 4.170 865,564 -0.06(-1.42%)
Mar 30, 2015 4.150 4.240 4.120 4.230 758,272 +0.13(+3.17%)
Mar 27, 2015 4.230 4.270 4.070 4.100 734,529 -0.11(-2.61%)
Mar 26, 2015 4.000 4.220 4.000 4.210 1,056,401 +0.19(+4.73%)
Mar 25, 2015 4.200 4.200 3.990 4.020 1,630,980 -0.20(-4.74%)
Mar 24, 2015 4.150 4.290 4.150 4.220 828,160 +0.06(+1.44%)
Mar 23, 2015 4.300 4.300 4.125 4.160 874,096 -0.13(-3.03%)
Mar 20, 2015 4.400 4.460 4.210 4.290 1,677,260 -0.05(-1.15%)
Mar 19, 2015 4.150 4.380 4.150 4.340 1,017,107 +0.19(+4.58%)
Mar 18, 2015 4.170 4.200 4.075 4.150 863,044 -0.05(-1.19%)
Mar 17, 2015 4.250 4.270 4.140 4.200 608,732 -0.06(-1.41%)
Mar 16, 2015 4.240 4.260 4.150 4.260 1,539,060 +0.14(+3.40%)
Mar 13, 2015 4.100 4.180 3.950 4.120 1,158,934 +0.02(+0.49%)
Mar 12, 2015 4.070 4.140 4.060 4.100 812,549 +0.08(+1.99%)
Mar 11, 2015 4.110 4.160 3.980 4.020 1,670,118 -0.09(-2.19%)
Mar 10, 2015 4.240 4.263 4.048 4.110 2,019,774 -0.17(-3.97%)
Mar 09, 2015 4.410 4.410 4.245 4.280 1,999,689 -0.13(-2.95%)
Mar 06, 2015 4.420 4.430 4.320 4.410 842,278 -0.04(-0.90%)
Mar 05, 2015 4.450 4.580 4.360 4.450 982,423 -0.01(-0.22%)
Mar 04, 2015 4.410 4.535 4.310 4.460 1,223,956 +0.02(+0.45%)
Mar 03, 2015 4.420 4.480 4.250 4.440 2,763,623 -0.02(-0.45%)
Mar 02, 2015 4.770 4.810 4.450 4.460 2,376,029 -0.32(-6.60%)
Feb 27, 2015 5.160 5.180 4.540 4.775 5,808,835 -0.57(-10.75%)
Feb 26, 2015 5.460 5.520 5.330 5.350 1,705,640 -0.12(-2.19%)
Feb 25, 2015 5.430 5.680 5.350 5.470 1,065,626 +0.01(+0.18%)
Feb 24, 2015 5.500 5.500 5.320 5.460 913,468 -0.01(-0.18%)
Feb 23, 2015 5.680 5.680 5.360 5.470 885,944 -0.03(-0.55%)
Feb 20, 2015 5.450 5.570 5.413 5.500 933,461 +0.07(+1.29%)
Feb 19, 2015 5.510 5.510 5.420 5.430 532,807 -0.06(-1.09%)
Feb 18, 2015 5.520 5.520 5.390 5.490 869,740 -0.04(-0.81%)
Feb 17, 2015 5.520 5.650 5.450 5.535 939,195 +0.00(+0.09%)
Feb 13, 2015 5.450 5.530 5.530 5.530 655,900 +0.08(+1.47%)
Feb 12, 2015 5.430 5.505 5.370 5.450 639,263 +0.05(+0.93%)
Feb 11, 2015 5.570 5.640 5.400 5.400 638,715 -0.21(-3.74%)
Feb 10, 2015 5.480 5.650 5.365 5.610 732,877 +0.18(+3.31%)
Feb 09, 2015 5.650 5.650 5.400 5.430 789,413 -0.23(-4.06%)
Feb 06, 2015 5.800 5.860 5.580 5.660 1,182,602 -0.13(-2.25%)
Feb 05, 2015 5.510 5.860 5.500 5.790 1,727,047 +0.37(+6.83%)
Feb 04, 2015 5.340 5.510 5.280 5.420 1,461,101 +0.09(+1.69%)
Feb 03, 2015 5.200 5.340 5.130 5.330 963,204 +0.12(+2.30%)
Feb 02, 2015 5.350 5.400 5.160 5.210 1,315,343 -0.13(-2.43%)
Jan 30, 2015 5.420 5.530 5.320 5.340 1,871,311 -0.12(-2.20%)
Jan 29, 2015 5.530 5.580 5.350 5.460 1,050,340 -0.03(-0.55%)
Jan 28, 2015 5.370 5.620 5.310 5.490 1,540,215 +0.13(+2.43%)
Jan 27, 2015 5.420 5.431 5.260 5.360 920,201 -0.16(-2.90%)
Jan 26, 2015 5.260 5.530 5.190 5.520 1,178,632 +0.23(+4.35%)
Jan 23, 2015 5.280 5.350 5.130 5.290 939,871 -0.02(-0.38%)
Jan 22, 2015 5.290 5.320 5.010 5.310 2,375,726 +0.06(+1.14%)
Jan 21, 2015 5.700 5.700 5.200 5.250 2,209,870 -0.48(-8.38%)
Jan 20, 2015 5.880 5.880 5.530 5.730 1,361,184 -0.16(-2.72%)
Jan 16, 2015 5.780 5.970 5.780 5.890 1,143,424 +0.10(+1.73%)
Jan 15, 2015 6.110 6.170 5.720 5.790 1,514,376 -0.28(-4.61%)
Jan 14, 2015 5.900 6.210 5.900 6.070 1,822,077 -0.04(-0.65%)
Jan 13, 2015 6.220 6.290 5.900 6.110 1,359,692 -0.11(-1.77%)
Jan 12, 2015 6.130 6.250 6.110 6.220 866,819 +0.07(+1.14%)
Jan 09, 2015 6.110 6.265 6.020 6.150 1,132,917 +0.02(+0.33%)
Jan 08, 2015 6.000 6.140 5.910 6.130 2,466,598 +0.18(+3.03%)
Jan 07, 2015 6.050 6.220 5.850 5.950 6,507,626 +0.17(+2.94%)
Jan 06, 2015 6.050 6.300 5.720 5.780 2,593,783 -0.79(-12.02%)
Jan 05, 2015 6.820 7.030 6.461 6.570 2,029,574 +0.06(+0.84%)
Jan 02, 2015 6.270 6.650 6.250 6.515 1,357,110 +0.27(+4.41%)
Dec 31, 2014 6.230 6.240 6.240 6.240 951,400 +0.00(+0.00%)
Dec 30, 2014 6.210 6.370 6.160 6.240 667,027 -0.02(-0.32%)
Dec 29, 2014 6.420 6.580 6.160 6.260 1,058,406 -0.28(-4.28%)
Dec 26, 2014 6.590 6.770 6.510 6.540 835,392 +0.05(+0.77%)
Dec 24, 2014 6.190 6.490 6.490 6.490 761,400 +0.29(+4.68%)
Dec 23, 2014 6.680 6.750 6.081 6.200 2,087,561 -0.57(-8.42%)
Dec 22, 2014 6.420 6.800 6.380 6.770 2,275,824 +0.36(+5.62%)
Dec 19, 2014 6.850 6.930 6.370 6.410 5,763,833 +0.25(+4.06%)
Dec 18, 2014 5.890 6.290 5.890 6.160 3,473,014 +0.30(+5.12%)
Dec 17, 2014 5.600 5.940 5.260 5.860 7,186,904 +1.08(+22.59%)
Dec 16, 2014 4.620 4.870 4.580 4.780 1,205,153 +0.14(+3.02%)
Dec 15, 2014 4.940 5.000 4.620 4.640 1,803,096 -0.23(-4.72%)
Dec 12, 2014 4.560 4.930 4.550 4.870 1,942,408 +0.27(+5.87%)
Dec 11, 2014 4.640 4.790 4.590 4.600 988,170 -0.02(-0.43%)
Dec 10, 2014 4.540 4.770 4.470 4.620 2,194,043 +0.08(+1.76%)
Dec 09, 2014 4.230 4.570 4.200 4.540 1,622,292 +0.23(+5.34%)
Dec 08, 2014 4.310 4.390 4.230 4.310 856,947 +0.00(+0.00%)
Dec 05, 2014 4.250 4.330 4.210 4.310 652,840 +0.07(+1.65%)
Dec 04, 2014 4.250 4.360 4.200 4.240 535,997 +0.01(+0.24%)
Dec 03, 2014 4.280 4.370 4.220 4.230 686,200 -0.03(-0.70%)
Dec 02, 2014 4.310 4.370 4.240 4.260 618,185 -0.03(-0.70%)
Dec 01, 2014 4.550 4.580 4.270 4.290 1,083,021 -0.24(-5.30%)
Nov 28, 2014 4.390 4.699 4.390 4.530 1,033,843 +0.14(+3.19%)
Nov 26, 2014 4.290 4.390 4.390 4.390 570,800 +0.10(+2.33%)
Nov 25, 2014 4.250 4.310 4.211 4.290 509,640 +0.04(+0.94%)
Nov 24, 2014 4.270 4.290 4.150 4.250 996,095 -0.01(-0.23%)
Nov 21, 2014 4.450 4.480 4.210 4.260 1,577,858 -0.03(-0.70%)
Nov 20, 2014 4.250 4.320 4.220 4.290 439,281 +0.01(+0.23%)
Nov 19, 2014 4.330 4.360 4.175 4.280 1,072,887 +0.00(+0.00%)
Nov 18, 2014 4.290 4.350 4.250 4.280 1,055,440 +0.00(+0.00%)
Nov 17, 2014 4.390 4.440 4.260 4.280 692,072 -0.13(-2.95%)
Nov 14, 2014 4.400 4.440 4.220 4.410 938,287 -0.01(-0.23%)
Nov 13, 2014 4.370 4.650 4.290 4.420 2,753,623 +0.23(+5.49%)
Nov 12, 2014 4.210 4.220 4.115 4.190 663,043 -0.01(-0.24%)
Nov 11, 2014 4.070 4.260 4.005 4.200 1,434,321 +0.17(+4.22%)
Nov 10, 2014 4.000 4.040 3.860 4.030 988,147 +0.02(+0.50%)
Nov 07, 2014 3.950 4.020 3.850 4.010 1,138,335 +0.03(+0.75%)
Nov 06, 2014 3.910 3.980 3.800 3.980 885,312 +0.06(+1.53%)
Nov 05, 2014 4.020 4.020 3.800 3.920 2,300,874 -0.17(-4.16%)
Nov 04, 2014 4.130 4.160 4.070 4.090 463,855 -0.07(-1.68%)
Nov 03, 2014 4.200 4.279 4.090 4.160 840,087 +0.00(+0.00%)
Oct 31, 2014 4.430 4.530 4.150 4.160 1,639,271 -0.16(-3.70%)
Oct 30, 2014 4.200 4.320 4.170 4.320 536,577 +0.13(+3.10%)
Oct 29, 2014 4.230 4.290 4.160 4.190 680,185 -0.02(-0.48%)
Oct 28, 2014 4.130 4.200 4.050 4.210 892,571 +0.08(+1.94%)
Oct 27, 2014 4.090 4.190 4.140 4.130 607,506 -0.01(-0.24%)
Oct 24, 2014 4.140 4.160 4.020 4.140 676,258 +0.02(+0.49%)
Oct 23, 2014 4.130 4.220 4.040 4.120 888,766 +0.01(+0.24%)
Oct 22, 2014 4.190 4.190 4.010 4.110 878,341 -0.08(-1.91%)
Oct 21, 2014 4.210 4.380 4.170 4.190 964,420 -0.11(-2.56%)
Oct 20, 2014 4.230 4.310 4.140 4.300 1,650,681 +0.25(+6.17%)
Oct 17, 2014 4.330 4.330 4.040 4.050 708,709 -0.20(-4.71%)
Oct 16, 2014 4.140 4.300 4.100 4.250 1,440,096 +0.04(+0.95%)
Oct 15, 2014 4.050 4.190 3.850 4.210 1,523,906 +0.11(+2.68%)
Oct 14, 2014 4.180 4.390 4.030 4.100 3,498,593 +0.24(+6.22%)
Oct 13, 2014 3.670 3.885 3.600 3.860 1,154,258 +0.22(+6.04%)
Oct 10, 2014 3.710 3.820 3.630 3.640 658,496 -0.11(-2.93%)
Oct 09, 2014 3.920 3.920 3.700 3.750 674,057 -0.19(-4.82%)
Oct 08, 2014 3.850 3.940 3.720 3.940 1,048,108 +0.04(+1.03%)
Oct 07, 2014 4.040 4.180 3.900 3.900 1,688,179 -0.10(-2.50%)
Oct 06, 2014 4.130 4.200 3.980 4.000 696,910 -0.07(-1.72%)
Oct 03, 2014 3.910 4.090 3.889 4.070 973,547 +0.23(+5.99%)
Oct 02, 2014 3.800 3.900 3.720 3.840 731,962 +0.03(+0.79%)
Oct 01, 2014 4.020 4.080 3.750 3.810 1,019,535 -0.20(-4.99%)
Sep 30, 2014 3.910 4.060 3.875 4.010 1,096,892 +0.10(+2.56%)
Sep 29, 2014 3.760 3.920 3.730 3.910 734,294 +0.10(+2.62%)
Sep 26, 2014 3.880 3.950 3.770 3.810 710,758 -0.07(-1.80%)
Sep 25, 2014 3.920 3.930 3.800 3.880 952,610 -0.07(-1.77%)
Sep 24, 2014 3.920 3.960 3.850 3.950 412,940 +0.05(+1.28%)
Sep 23, 2014 3.940 3.990 3.820 3.900 835,048 -0.07(-1.76%)
Sep 22, 2014 3.990 3.990 3.850 3.970 885,604 -0.04(-1.00%)
Sep 19, 2014 4.010 4.150 3.900 4.010 1,560,518 +0.01(+0.25%)
Sep 18, 2014 3.990 4.029 3.945 4.000 1,080,988 +0.04(+1.01%)
Sep 17, 2014 4.010 4.080 3.940 3.960 1,208,527 -0.05(-1.25%)
Sep 16, 2014 3.940 4.030 3.900 4.010 492,542 +0.06(+1.52%)
Sep 15, 2014 4.100 4.200 3.930 3.950 779,088 -0.16(-3.89%)
Sep 12, 2014 4.040 4.120 3.990 4.110 606,328 +0.06(+1.48%)
Sep 11, 2014 4.100 4.120 3.970 4.050 808,059 -0.06(-1.46%)
Sep 10, 2014 4.210 4.290 4.020 4.110 1,262,035 -0.03(-0.72%)
Sep 09, 2014 3.880 4.300 3.880 4.140 4,328,441 +0.23(+5.88%)
Sep 08, 2014 3.840 3.950 3.810 3.910 505,024 +0.07(+1.82%)
Sep 05, 2014 3.820 3.910 3.760 3.840 334,404 +0.02(+0.52%)
Sep 04, 2014 3.790 3.950 3.760 3.820 603,556 +0.06(+1.60%)
Sep 03, 2014 3.800 3.811 3.720 3.760 273,565 -0.03(-0.79%)
Sep 02, 2014 3.790 3.790 3.690 3.790 416,734 +0.03(+0.80%)
Aug 29, 2014 3.720 3.760 3.760 3.760 294,900 +0.08(+2.17%)
Aug 28, 2014 3.730 3.730 3.630 3.680 268,340 -0.08(-2.13%)
Aug 27, 2014 3.790 3.790 3.700 3.760 293,583 -0.02(-0.53%)
Aug 26, 2014 3.700 3.810 3.680 3.780 416,212 +0.09(+2.44%)
Aug 25, 2014 3.730 3.770 3.660 3.690 352,567 -0.02(-0.54%)
Aug 22, 2014 3.650 3.760 3.608 3.710 378,621 +0.07(+1.92%)
Aug 21, 2014 3.670 3.700 3.620 3.640 331,580 -0.03(-0.82%)
Aug 20, 2014 3.750 3.770 3.680 3.670 347,636 -0.09(-2.39%)
Aug 19, 2014 3.800 3.820 3.750 3.760 340,952 -0.06(-1.57%)
Aug 18, 2014 3.800 3.932 3.770 3.820 879,044 +0.07(+1.87%)
Aug 15, 2014 3.680 3.780 3.560 3.750 633,298 +0.12(+3.31%)
Aug 14, 2014 3.670 3.670 3.580 3.630 384,474 -0.06(-1.63%)
Aug 13, 2014 3.620 3.700 3.590 3.690 366,577 +0.08(+2.22%)
Aug 12, 2014 3.730 3.760 3.595 3.610 374,839 -0.15(-3.99%)
Aug 11, 2014 3.720 3.790 3.680 3.760 226,035 +0.05(+1.35%)
Aug 08, 2014 3.710 3.740 3.600 3.710 567,240 -0.03(-0.80%)
Aug 07, 2014 3.860 3.890 3.685 3.740 440,171 -0.12(-3.11%)
Aug 06, 2014 3.580 3.895 3.580 3.860 832,380 +0.25(+6.93%)
Aug 05, 2014 3.700 3.770 3.530 3.610 735,642 -0.14(-3.73%)
Aug 04, 2014 3.800 3.830 3.600 3.750 1,162,560 -0.06(-1.45%)
Aug 01, 2014 3.540 3.880 3.540 3.805 1,261,692 +0.29(+8.10%)
Jul 31, 2014 3.560 3.610 3.510 3.520 552,630 -0.11(-3.03%)
Jul 30, 2014 3.710 3.770 3.610 3.630 386,570 -0.08(-2.16%)
Jul 29, 2014 3.510 3.730 3.490 3.710 577,492 +0.21(+6.00%)
Jul 28, 2014 3.660 3.660 3.480 3.500 633,043 -0.14(-3.85%)
Jul 25, 2014 3.730 3.770 3.590 3.640 612,156 -0.13(-3.45%)
Jul 24, 2014 3.810 3.850 3.750 3.770 380,221 -0.02(-0.53%)
Jul 23, 2014 3.840 3.900 3.770 3.790 363,705 -0.01(-0.26%)
Jul 22, 2014 3.870 3.930 3.790 3.800 1,139,063 -0.05(-1.30%)
Jul 21, 2014 3.860 3.940 3.780 3.850 255,242 -0.03(-0.77%)
Jul 18, 2014 3.750 3.950 3.750 3.880 476,132 +0.14(+3.74%)
Jul 17, 2014 3.760 3.830 3.730 3.740 653,582 -0.04(-1.06%)
Jul 16, 2014 3.910 3.910 3.760 3.780 568,725 -0.11(-2.83%)
Jul 15, 2014 4.040 4.070 3.850 3.890 632,551 -0.14(-3.47%)
Jul 14, 2014 4.190 4.250 4.025 4.030 442,206 -0.09(-2.18%)
Jul 11, 2014 4.000 4.150 3.991 4.120 531,905 +0.10(+2.49%)
Jul 10, 2014 3.800 4.040 3.700 4.020 926,032 +0.19(+4.96%)
Jul 09, 2014 3.760 3.890 3.690 3.830 576,102 +0.07(+1.86%)
Jul 08, 2014 3.950 3.950 3.660 3.760 969,858 -0.19(-4.81%)
Jul 07, 2014 4.250 4.250 3.950 3.950 732,519 -0.30(-7.06%)
Jul 03, 2014 4.300 4.250 4.250 4.250 225,400 -0.04(-0.93%)
Jul 02, 2014 4.300 4.360 4.255 4.290 571,040 -0.01(-0.23%)
Jul 01, 2014 4.150 4.350 4.150 4.300 1,018,316 +0.15(+3.61%)
Jun 30, 2014 4.090 4.250 4.020 4.150 637,721 +0.05(+1.22%)
Jun 27, 2014 4.030 4.110 4.030 4.100 555,074 +0.04(+0.99%)
Jun 26, 2014 4.120 4.140 4.020 4.060 351,890 -0.05(-1.22%)
Jun 25, 2014 4.140 4.180 4.080 4.110 451,514 +0.02(+0.49%)
Jun 24, 2014 4.110 4.200 4.075 4.090 420,134 -0.04(-0.97%)
Jun 23, 2014 4.080 4.150 4.062 4.130 447,977 +0.05(+1.23%)
Jun 20, 2014 4.210 4.210 4.020 4.080 840,371 -0.14(-3.32%)
Jun 19, 2014 4.300 4.340 4.180 4.220 515,357 -0.07(-1.63%)
Jun 18, 2014 4.340 4.340 4.230 4.290 440,989 -0.05(-1.15%)
Jun 17, 2014 4.250 4.410 4.210 4.340 1,109,785 +0.06(+1.40%)
Jun 16, 2014 4.320 4.430 4.230 4.280 494,717 -0.04(-0.93%)
Jun 13, 2014 4.200 4.360 4.190 4.320 1,040,704 +0.07(+1.65%)
Jun 12, 2014 4.330 4.340 4.215 4.250 474,170 -0.09(-2.07%)
Jun 11, 2014 4.220 4.430 4.190 4.340 699,875 +0.09(+2.12%)
Jun 10, 2014 4.190 4.260 4.150 4.250 299,457 +0.07(+1.67%)
Jun 06, 2014 4.230 4.270 4.180 4.180 639,887 +0.00(+0.00%)
Jun 05, 2014 4.060 4.230 4.000 4.180 973,309 +0.14(+3.47%)
Jun 04, 2014 3.870 4.070 3.840 4.040 407,060 +0.15(+3.86%)
Jun 03, 2014 3.970 4.000 3.840 3.890 768,475 -0.08(-2.02%)
Jun 02, 2014 4.190 4.230 3.970 3.970 556,311 -0.22(-5.25%)
May 30, 2014 4.340 4.370 4.010 4.190 789,495 -0.13(-3.01%)
May 29, 2014 4.400 4.500 4.310 4.320 596,621 +0.08(+1.89%)
May 28, 2014 4.300 4.355 4.210 4.240 312,480 -0.06(-1.40%)
May 27, 2014 4.200 4.360 4.130 4.300 830,502 +0.10(+2.38%)
May 23, 2014 4.130 4.200 4.200 4.200 569,100 +0.04(+1.08%)
May 22, 2014 4.080 4.172 4.020 4.155 551,949 +0.10(+2.34%)
May 21, 2014 4.110 4.140 4.050 4.060 648,007 -0.03(-0.73%)
May 20, 2014 4.090 4.130 3.980 4.090 616,654 -0.03(-0.73%)
May 19, 2014 3.990 4.130 3.980 4.120 713,605 +0.09(+2.23%)
May 16, 2014 3.920 4.050 3.870 4.030 615,461 +0.11(+2.81%)
May 15, 2014 3.840 3.920 3.761 3.920 591,862 +0.03(+0.77%)
May 14, 2014 4.030 4.090 3.890 3.890 617,264 -0.17(-4.19%)
May 13, 2014 4.070 4.165 4.000 4.060 618,519 -0.02(-0.49%)
May 12, 2014 3.910 4.090 3.910 4.080 741,191 +0.19(+4.88%)
May 09, 2014 3.820 3.970 3.760 3.890 543,882 +0.09(+2.37%)
May 08, 2014 3.820 3.970 3.750 3.800 635,060 -0.06(-1.55%)
May 07, 2014 3.870 3.980 3.780 3.860 1,023,849 -0.08(-2.03%)
May 06, 2014 4.040 4.152 3.920 3.940 729,215 -0.19(-4.60%)
May 05, 2014 3.880 4.150 3.830 4.130 1,036,198 +0.29(+7.55%)
May 02, 2014 4.480 4.480 3.740 3.840 3,132,246 -0.52(-11.93%)
May 01, 2014 4.500 4.500 4.230 4.360 1,026,070 +0.03(+0.69%)
Apr 30, 2014 4.500 4.530 4.275 4.330 737,441 -0.20(-4.42%)
Apr 29, 2014 4.450 4.599 4.450 4.530 895,558 +0.10(+2.26%)
Apr 28, 2014 4.380 4.440 4.240 4.430 942,675 +0.10(+2.31%)
Apr 25, 2014 4.510 4.530 4.250 4.330 623,365 -0.22(-4.84%)
Apr 24, 2014 4.670 4.750 4.410 4.550 628,084 -0.08(-1.73%)
Apr 23, 2014 4.680 4.710 4.560 4.630 782,077 -0.04(-0.86%)
Apr 22, 2014 4.610 4.750 4.590 4.670 685,382 +0.09(+1.97%)
Apr 21, 2014 4.540 4.600 4.450 4.580 565,252 +0.08(+1.78%)
Apr 17, 2014 4.420 4.500 4.500 4.500 1,278,500 +0.06(+1.35%)
Apr 16, 2014 4.470 4.570 4.390 4.440 1,383,191 +0.02(+0.45%)
Apr 15, 2014 4.360 4.510 4.150 4.420 1,497,596 +0.08(+1.84%)
Apr 14, 2014 4.420 4.500 4.250 4.340 886,519 +0.01(+0.23%)
Apr 11, 2014 4.410 4.600 4.310 4.330 1,059,262 -0.15(-3.35%)
Apr 10, 2014 4.850 4.850 4.390 4.480 852,833 -0.36(-7.44%)
Apr 09, 2014 4.690 4.840 4.680 4.840 595,627 +0.20(+4.31%)
Apr 08, 2014 4.840 4.930 4.510 4.640 956,642 -0.17(-3.53%)
Apr 07, 2014 4.980 4.980 4.760 4.810 1,360,844 -0.12(-2.43%)
Apr 04, 2014 5.070 5.089 4.820 4.930 2,353,939 -0.11(-2.18%)
Apr 03, 2014 5.150 5.180 4.990 5.040 1,414,804 -0.14(-2.70%)
Apr 02, 2014 4.920 5.190 4.870 5.180 1,244,788 +0.27(+5.50%)
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.