Cerus Corp (NQ: CERS )

5.540 -0.010 (-0.18%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 6.190 6.270 6.030 6.240 1,182,488 -0.08(-1.27%)
Dec 31, 2015 6.450 6.320 6.320 6.320 547,600 -0.14(-2.17%)
Dec 30, 2015 6.440 6.600 6.420 6.460 812,172 +0.01(+0.16%)
Dec 29, 2015 6.460 6.550 6.260 6.450 737,395 -0.01(-0.15%)
Dec 28, 2015 6.300 6.570 6.260 6.460 1,130,139 +0.14(+2.22%)
Dec 24, 2015 5.990 6.320 6.320 6.320 950,400 +0.33(+5.51%)
Dec 23, 2015 5.650 6.060 5.560 5.990 1,048,840 +0.22(+3.81%)
Dec 22, 2015 5.850 5.910 5.700 5.770 694,949 -0.09(-1.54%)
Dec 21, 2015 5.930 6.000 5.760 5.860 900,977 -0.04(-0.68%)
Dec 18, 2015 5.940 6.000 5.820 5.900 1,351,199 -0.03(-0.51%)
Dec 17, 2015 6.340 6.370 5.900 5.930 2,014,662 -0.66(-10.02%)
Dec 16, 2015 6.250 6.600 6.210 6.590 1,487,732 +0.36(+5.78%)
Dec 15, 2015 6.370 6.370 6.090 6.230 1,323,689 -0.14(-2.20%)
Dec 14, 2015 6.340 6.570 6.270 6.370 1,856,743 -0.04(-0.62%)
Dec 11, 2015 6.110 6.420 6.110 6.410 1,711,776 +0.20(+3.14%)
Dec 10, 2015 5.980 6.290 5.900 6.215 1,473,904 +0.25(+4.28%)
Dec 09, 2015 5.930 6.000 5.750 5.960 932,780 +0.05(+0.85%)
Dec 08, 2015 5.750 5.970 5.730 5.910 994,855 +0.12(+2.07%)
Dec 07, 2015 5.700 5.810 5.630 5.790 929,221 +0.01(+0.17%)
Dec 04, 2015 5.720 5.850 5.650 5.780 798,077 +0.08(+1.40%)
Dec 03, 2015 5.750 5.825 5.670 5.700 962,337 -0.05(-0.87%)
Dec 02, 2015 5.720 5.930 5.710 5.750 981,948 +0.04(+0.70%)
Dec 01, 2015 5.600 5.730 5.570 5.710 777,250 +0.04(+0.71%)
Nov 30, 2015 5.680 5.800 5.640 5.670 828,443 -0.05(-0.87%)
Nov 27, 2015 5.640 5.785 5.600 5.720 361,192 +0.08(+1.42%)
Nov 25, 2015 5.400 5.640 5.640 5.640 966,300 +0.26(+4.83%)
Nov 24, 2015 5.260 5.450 5.240 5.380 557,206 +0.09(+1.70%)
Nov 23, 2015 5.080 5.350 5.010 5.290 982,972 +0.23(+4.55%)
Nov 20, 2015 5.090 5.120 5.020 5.060 444,490 +0.02(+0.40%)
Nov 19, 2015 5.140 5.200 5.010 5.040 633,502 -0.15(-2.89%)
Nov 18, 2015 5.110 5.200 5.050 5.190 401,713 +0.09(+1.76%)
Nov 17, 2015 5.200 5.210 5.080 5.100 445,074 -0.09(-1.73%)
Nov 16, 2015 5.200 5.200 5.115 5.190 523,653 -0.01(-0.19%)
Nov 13, 2015 4.980 5.210 4.980 5.200 775,405 +0.19(+3.79%)
Nov 12, 2015 5.030 5.130 4.995 5.010 672,835 -0.07(-1.38%)
Nov 11, 2015 5.180 5.205 5.060 5.080 467,011 -0.06(-1.17%)
Nov 10, 2015 5.110 5.200 5.020 5.140 617,973 +0.03(+0.59%)
Nov 09, 2015 5.340 5.400 5.040 5.110 807,390 -0.27(-5.02%)
Nov 06, 2015 5.040 5.415 4.820 5.380 1,160,106 +0.23(+4.47%)
Nov 05, 2015 5.230 5.370 5.140 5.150 995,919 +0.00(+0.00%)
Nov 04, 2015 5.140 5.230 5.000 5.150 794,688 +0.01(+0.19%)
Nov 03, 2015 5.050 5.200 4.870 5.140 906,810 +0.07(+1.38%)
Nov 02, 2015 5.100 5.500 5.020 5.070 1,388,949 +0.30(+6.29%)
Oct 30, 2015 4.860 5.036 4.750 4.770 403,789 -0.06(-1.24%)
Oct 29, 2015 4.880 5.020 4.820 4.830 368,899 -0.10(-2.03%)
Oct 28, 2015 4.750 4.950 4.610 4.930 786,689 +0.28(+6.02%)
Oct 27, 2015 4.590 4.788 4.560 4.650 807,960 +0.04(+0.87%)
Oct 26, 2015 4.520 4.690 4.480 4.610 671,366 +0.08(+1.65%)
Oct 23, 2015 4.420 4.590 4.380 4.535 839,153 +0.17(+4.01%)
Oct 22, 2015 4.440 4.500 4.270 4.360 1,061,843 -0.10(-2.24%)
Oct 21, 2015 4.620 4.690 4.360 4.460 909,309 -0.08(-1.76%)
Oct 20, 2015 4.580 4.640 4.510 4.540 831,549 -0.04(-0.87%)
Oct 19, 2015 4.650 4.730 4.490 4.580 677,477 -0.11(-2.35%)
Oct 16, 2015 4.840 4.840 4.560 4.690 551,186 -0.12(-2.49%)
Oct 15, 2015 4.480 4.840 4.480 4.810 1,078,670 +0.32(+7.13%)
Oct 14, 2015 4.560 4.600 4.430 4.490 740,552 -0.04(-0.88%)
Oct 13, 2015 4.580 4.600 4.490 4.530 626,537 -0.05(-1.09%)
Oct 12, 2015 4.610 4.650 4.470 4.580 557,227 -0.03(-0.65%)
Oct 09, 2015 4.620 4.740 4.560 4.610 796,457 +0.02(+0.33%)
Oct 08, 2015 4.700 4.710 4.530 4.595 713,940 -0.14(-2.85%)
Oct 07, 2015 4.650 4.800 4.570 4.730 959,603 +0.08(+1.72%)
Oct 06, 2015 4.840 4.930 4.560 4.650 974,257 -0.15(-3.12%)
Oct 05, 2015 4.840 4.950 4.710 4.800 618,479 -0.01(-0.21%)
Oct 02, 2015 4.500 4.850 4.500 4.810 898,332 +0.26(+5.71%)
Oct 01, 2015 4.550 4.590 4.321 4.550 1,020,855 +0.01(+0.22%)
Sep 30, 2015 4.580 4.620 4.430 4.540 741,774 +0.02(+0.44%)
Sep 29, 2015 4.880 4.930 4.400 4.520 1,842,097 -0.33(-6.80%)
Sep 28, 2015 5.060 5.060 4.750 4.850 1,194,712 -0.24(-4.72%)
Sep 25, 2015 5.460 5.460 5.020 5.090 945,042 -0.30(-5.57%)
Sep 24, 2015 5.220 5.400 5.155 5.390 983,263 +0.15(+2.86%)
Sep 23, 2015 5.360 5.365 5.140 5.240 772,169 -0.13(-2.42%)
Sep 22, 2015 5.540 5.540 5.310 5.370 745,114 -0.22(-3.94%)
Sep 21, 2015 5.840 5.850 5.200 5.590 1,666,997 -0.20(-3.45%)
Sep 18, 2015 5.790 5.870 5.710 5.790 824,036 -0.06(-1.03%)
Sep 17, 2015 5.570 5.860 5.570 5.850 932,859 +0.28(+5.03%)
Sep 16, 2015 5.620 5.660 5.480 5.570 850,690 -0.08(-1.42%)
Sep 15, 2015 5.570 5.690 5.520 5.650 442,499 +0.07(+1.25%)
Sep 14, 2015 5.720 5.770 5.500 5.580 483,973 -0.10(-1.76%)
Sep 11, 2015 5.650 5.695 5.570 5.680 675,615 +0.04(+0.71%)
Sep 10, 2015 5.510 5.650 5.500 5.640 798,958 +0.13(+2.45%)
Sep 09, 2015 5.380 5.580 5.335 5.505 884,704 +0.17(+3.09%)
Sep 08, 2015 5.360 5.440 5.200 5.340 824,470 +0.10(+1.91%)
Sep 04, 2015 4.880 5.240 5.240 5.240 949,900 +0.31(+6.29%)
Sep 03, 2015 5.060 5.160 4.910 4.930 892,485 -0.13(-2.57%)
Sep 02, 2015 4.790 5.080 4.650 5.060 988,910 +0.34(+7.20%)
Sep 01, 2015 4.870 4.930 4.660 4.720 717,927 -0.24(-4.84%)
Aug 31, 2015 4.800 5.020 4.800 4.960 670,989 +0.11(+2.27%)
Aug 28, 2015 4.920 4.970 4.810 4.850 564,062 -0.08(-1.62%)
Aug 27, 2015 4.850 4.970 4.760 4.930 893,166 +0.16(+3.35%)
Aug 26, 2015 4.790 4.910 4.613 4.770 669,586 +0.09(+1.92%)
Aug 25, 2015 4.640 4.840 4.470 4.680 1,111,510 +0.24(+5.41%)
Aug 24, 2015 4.390 4.730 4.293 4.440 1,173,338 -0.29(-6.13%)
Aug 21, 2015 4.600 4.890 4.600 4.730 946,537 -0.07(-1.46%)
Aug 20, 2015 4.930 5.010 4.800 4.800 683,787 -0.20(-4.00%)
Aug 19, 2015 5.090 5.110 4.935 5.000 787,280 -0.09(-1.77%)
Aug 18, 2015 4.910 5.110 4.890 5.090 951,200 +0.20(+4.09%)
Aug 17, 2015 4.770 4.900 4.720 4.890 558,069 +0.13(+2.73%)
Aug 14, 2015 4.750 4.790 4.640 4.760 623,615 -0.01(-0.21%)
Aug 13, 2015 4.950 5.030 4.765 4.770 626,644 -0.21(-4.22%)
Aug 12, 2015 4.850 5.000 4.740 4.980 607,129 +0.05(+1.01%)
Aug 11, 2015 4.900 5.000 4.840 4.930 560,624 -0.01(-0.20%)
Aug 10, 2015 5.020 5.050 4.800 4.940 1,200,998 -0.06(-1.20%)
Aug 07, 2015 4.800 5.220 4.700 5.000 1,546,749 +0.02(+0.40%)
Aug 06, 2015 5.150 5.300 4.900 4.980 1,848,407 -0.15(-2.92%)
Aug 05, 2015 5.310 5.430 5.040 5.130 1,099,534 -0.12(-2.29%)
Aug 04, 2015 5.180 5.375 5.180 5.250 462,499 +0.04(+0.77%)
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.