Adaptimmune Ther ADR (NQ: ADAP )

4.160 USD +0.300 (+7.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.500 1.570 1.450 1.510 206,554 +0.04(+2.72%)
Sep 27, 2019 1.570 1.700 1.420 1.470 429,000 -0.09(-5.77%)
Sep 26, 2019 1.670 1.720 1.560 1.560 468,806 -0.11(-6.59%)
Sep 25, 2019 1.560 1.710 1.550 1.670 137,383 +0.08(+5.03%)
Sep 24, 2019 1.650 1.650 1.530 1.590 103,593 -0.06(-3.64%)
Sep 23, 2019 1.750 1.780 1.610 1.650 266,518 -0.12(-6.78%)
Sep 20, 2019 1.770 1.780 1.690 1.770 187,700 +0.02(+1.14%)
Sep 19, 2019 1.780 1.780 1.680 1.750 144,932 +0.00(+0.00%)
Sep 18, 2019 1.770 1.783 1.710 1.750 95,645 -0.05(-2.78%)
Sep 17, 2019 1.800 1.820 1.700 1.800 135,671 +0.00(+0.00%)
Sep 16, 2019 1.840 1.860 1.750 1.800 132,595 -0.04(-2.17%)
Sep 13, 2019 1.920 1.970 1.810 1.840 151,200 -0.09(-4.66%)
Sep 12, 2019 1.920 1.950 1.820 1.930 152,223 -0.01(-0.52%)
Sep 11, 2019 2.190 2.250 1.910 1.940 397,600 -0.17(-8.06%)
Sep 10, 2019 1.710 2.140 1.710 2.110 625,839 +0.41(+24.12%)
Sep 09, 2019 1.560 1.760 1.560 1.700 179,717 +0.13(+8.28%)
Sep 06, 2019 1.650 1.680 1.540 1.570 401,900 -0.09(-5.42%)
Sep 05, 2019 1.680 1.800 1.620 1.660 214,112 +0.01(+0.61%)
Sep 04, 2019 1.590 1.660 1.550 1.650 395,428 +0.09(+5.77%)
Sep 03, 2019 1.600 1.640 1.510 1.560 298,735 -0.05(-3.11%)
Aug 30, 2019 1.610 1.680 1.530 1.610 270,900 +0.01(+0.63%)
Aug 29, 2019 1.620 1.650 1.540 1.600 115,060 +0.00(+0.00%)
Aug 28, 2019 1.540 1.670 1.520 1.600 178,979 +0.07(+4.58%)
Aug 27, 2019 1.480 1.580 1.370 1.530 446,225 +0.10(+6.99%)
Aug 26, 2019 1.470 1.600 1.410 1.430 177,172 +0.00(+0.00%)
Aug 23, 2019 1.440 1.550 1.400 1.430 290,800 -0.01(-0.69%)
Aug 22, 2019 1.600 1.690 1.440 1.440 279,036 -0.14(-8.86%)
Aug 21, 2019 1.620 1.660 1.550 1.580 549,674 -0.04(-2.47%)
Aug 20, 2019 1.750 1.815 1.620 1.620 159,294 -0.13(-7.43%)
Aug 19, 2019 1.680 1.800 1.650 1.750 186,296 +0.12(+7.36%)
Aug 16, 2019 1.450 1.780 1.440 1.630 322,400 +0.17(+11.64%)
Aug 15, 2019 1.510 1.610 1.450 1.460 331,223 -0.06(-3.95%)
Aug 14, 2019 1.700 1.720 1.510 1.520 359,278 -0.23(-13.14%)
Aug 13, 2019 1.730 1.770 1.700 1.750 237,516 +0.04(+2.34%)
Aug 12, 2019 1.900 1.960 1.610 1.710 536,865 -0.23(-11.86%)
Aug 09, 2019 1.980 2.000 1.850 1.940 340,900 -0.04(-2.02%)
Aug 08, 2019 2.020 2.100 1.970 1.980 384,504 -0.05(-2.46%)
Aug 07, 2019 2.050 2.050 1.980 2.030 328,086 -0.08(-3.56%)
Aug 06, 2019 2.250 2.320 1.900 2.105 775,080 -0.10(-4.32%)
Aug 05, 2019 2.510 2.560 2.070 2.200 822,390 -0.31(-12.35%)
Aug 02, 2019 2.870 2.870 2.260 2.510 1,834,600 -0.44(-14.92%)
Aug 01, 2019 3.490 3.490 2.850 2.950 481,200 -0.34(-10.33%)
Jul 31, 2019 3.260 3.402 3.210 3.290 190,685 +0.01(+0.30%)
Jul 30, 2019 3.130 3.330 3.040 3.280 167,731 +0.16(+5.13%)
Jul 29, 2019 3.180 3.278 3.070 3.120 89,621 -0.06(-1.89%)
Jul 26, 2019 3.010 3.200 2.940 3.180 239,300 +0.17(+5.65%)
Jul 25, 2019 3.320 3.324 3.000 3.010 527,846 -0.30(-9.06%)
Jul 24, 2019 3.490 3.490 3.300 3.310 226,163 -0.18(-5.16%)
Jul 23, 2019 3.730 3.785 3.450 3.490 174,868 -0.16(-4.38%)
Jul 22, 2019 3.310 3.840 3.200 3.650 541,505 +0.38(+11.62%)
Jul 19, 2019 3.450 3.473 3.240 3.270 183,300 -0.17(-4.94%)
Jul 18, 2019 3.390 3.450 3.350 3.440 142,246 +0.09(+2.69%)
Jul 17, 2019 3.460 3.470 3.330 3.350 199,781 -0.14(-4.01%)
Jul 16, 2019 3.470 3.590 3.440 3.490 105,975 -0.01(-0.29%)
Jul 15, 2019 3.500 3.590 3.380 3.500 90,959 +0.05(+1.45%)
Jul 12, 2019 3.480 3.500 3.380 3.450 96,200 +0.01(+0.29%)
Jul 11, 2019 3.540 3.620 3.380 3.440 246,170 -0.09(-2.55%)
Jul 10, 2019 3.640 3.690 3.420 3.530 172,043 -0.13(-3.55%)
Jul 09, 2019 3.530 3.750 3.480 3.660 292,075 +0.14(+3.98%)
Jul 08, 2019 3.650 3.760 3.470 3.520 136,597 -0.18(-4.86%)
Jul 05, 2019 3.790 3.900 3.660 3.700 110,400 -0.09(-2.37%)
Jul 03, 2019 3.800 3.830 3.700 3.790 69,200 -0.02(-0.52%)
Jul 02, 2019 3.670 3.864 3.670 3.810 106,278 -0.02(-0.52%)
Jul 01, 2019 4.090 4.100 3.600 3.830 281,564 -0.19(-4.73%)
Jun 28, 2019 3.930 4.040 3.910 4.020 121,700 +0.03(+0.75%)
Jun 27, 2019 4.060 4.140 3.910 3.990 174,124 -0.06(-1.48%)
Jun 26, 2019 3.980 4.090 3.861 4.050 265,009 +0.07(+1.76%)
Jun 25, 2019 3.810 4.010 3.760 3.980 273,662 +0.19(+5.01%)
Jun 24, 2019 3.700 3.830 3.550 3.790 171,049 +0.13(+3.55%)
Jun 21, 2019 3.510 3.700 3.440 3.660 154,500 +0.17(+4.87%)
Jun 20, 2019 3.570 3.590 3.430 3.490 280,651 +0.03(+0.87%)
Jun 19, 2019 3.500 3.570 3.450 3.460 208,882 -0.04(-1.14%)
Jun 18, 2019 3.690 3.780 3.480 3.500 312,531 -0.16(-4.37%)
Jun 17, 2019 3.640 3.790 3.510 3.660 253,445 +0.06(+1.67%)
Jun 14, 2019 3.680 3.710 3.510 3.600 182,000 -0.10(-2.70%)
Jun 13, 2019 3.580 3.700 3.460 3.700 139,842 +0.13(+3.64%)
Jun 12, 2019 3.610 3.620 3.400 3.570 244,900 -0.06(-1.65%)
Jun 11, 2019 4.010 4.010 3.530 3.630 313,659 -0.32(-8.10%)
Jun 10, 2019 3.620 4.020 3.510 3.950 337,762 +0.39(+10.96%)
Jun 07, 2019 3.600 3.630 3.500 3.560 166,100 -0.01(-0.28%)
Jun 06, 2019 3.830 3.850 3.520 3.570 212,858 -0.23(-6.05%)
Jun 05, 2019 3.680 3.820 3.580 3.800 199,517 +0.16(+4.40%)
Jun 04, 2019 3.540 3.670 3.460 3.640 159,968 +0.15(+4.30%)
Jun 03, 2019 3.490 3.490 3.300 3.490 184,815 +0.03(+0.87%)
May 31, 2019 3.450 3.480 3.300 3.460 267,800 +0.06(+1.76%)
May 30, 2019 3.300 3.480 3.240 3.400 295,339 +0.17(+5.26%)
May 29, 2019 3.470 3.470 3.200 3.230 613,422 -0.29(-8.24%)
May 28, 2019 3.650 3.780 3.500 3.520 270,751 -0.15(-4.09%)
May 24, 2019 3.590 3.738 3.590 3.670 114,200 +0.04(+1.10%)
May 23, 2019 3.680 3.750 3.510 3.630 353,703 -0.09(-2.42%)
May 22, 2019 3.900 3.990 3.680 3.720 180,870 -0.20(-5.10%)
May 21, 2019 3.630 4.060 3.620 3.920 294,418 +0.30(+8.29%)
May 20, 2019 3.670 3.730 3.600 3.620 143,306 -0.05(-1.36%)
May 17, 2019 3.700 3.750 3.620 3.670 200,000 -0.02(-0.54%)
May 16, 2019 3.900 3.900 3.610 3.690 489,825 -0.18(-4.65%)
May 15, 2019 3.800 3.970 3.690 3.870 522,545 +0.10(+2.65%)
May 14, 2019 3.960 4.070 3.760 3.770 370,333 -0.15(-3.83%)
May 13, 2019 4.160 4.200 3.900 3.920 283,378 -0.30(-7.11%)
May 10, 2019 4.250 4.400 4.120 4.220 460,200 -0.08(-1.86%)
May 09, 2019 4.290 4.350 4.050 4.300 466,148 -0.02(-0.46%)
May 08, 2019 4.260 4.430 4.150 4.320 319,333 +0.00(+0.00%)
May 07, 2019 4.180 4.650 4.060 4.320 787,702 -0.05(-1.14%)
May 06, 2019 4.890 5.100 4.180 4.370 1,530,552 -0.27(-5.82%)
May 03, 2019 4.650 4.890 4.570 4.640 784,100 -0.16(-3.33%)
May 02, 2019 4.780 4.960 4.570 4.800 437,044 -0.01(-0.21%)
May 01, 2019 4.810 5.070 4.720 4.810 273,023 +0.01(+0.21%)
Apr 30, 2019 4.650 4.920 4.650 4.800 499,580 +0.13(+2.78%)
Apr 29, 2019 4.750 4.870 4.530 4.670 238,375 -0.16(-3.31%)
Apr 26, 2019 4.630 4.870 4.470 4.830 355,100 +0.17(+3.65%)
Apr 25, 2019 4.240 4.790 4.100 4.660 417,714 +0.43(+10.17%)
Apr 24, 2019 4.400 4.400 4.150 4.230 189,260 -0.17(-3.86%)
Apr 23, 2019 4.050 4.400 4.050 4.400 171,385 +0.33(+8.11%)
Apr 22, 2019 4.190 4.190 3.960 4.070 234,653 -0.05(-1.21%)
Apr 18, 2019 4.310 4.340 3.920 4.120 302,000 -0.17(-3.96%)
Apr 17, 2019 4.280 4.340 4.000 4.290 261,866 +0.05(+1.18%)
Apr 16, 2019 4.300 4.340 4.220 4.240 92,350 -0.03(-0.70%)
Apr 15, 2019 4.350 4.389 4.210 4.270 95,118 -0.04(-0.93%)
Apr 12, 2019 4.450 4.510 4.270 4.310 106,800 -0.07(-1.60%)
Apr 11, 2019 4.590 4.720 4.300 4.380 237,103 -0.18(-3.95%)
Apr 10, 2019 4.610 4.790 4.470 4.560 180,328 -0.01(-0.22%)
Apr 09, 2019 4.990 4.990 4.560 4.570 202,047 -0.40(-8.05%)
Apr 08, 2019 5.080 5.180 4.800 4.970 176,977 -0.12(-2.36%)
Apr 05, 2019 4.990 5.170 4.940 5.090 130,100 +0.13(+2.62%)
Apr 04, 2019 5.300 5.350 4.750 4.960 423,976 -0.45(-8.32%)
Apr 03, 2019 4.840 5.500 4.780 5.410 845,953 +0.71(+15.11%)
Apr 02, 2019 4.480 4.720 4.260 4.700 239,290 +0.36(+8.29%)
Apr 01, 2019 4.400 4.450 4.250 4.340 346,181 +0.04(+0.93%)
Mar 29, 2019 4.130 4.360 4.040 4.300 275,100 +0.22(+5.39%)
Mar 28, 2019 3.920 4.150 3.870 4.080 195,358 +0.10(+2.51%)
Mar 27, 2019 3.900 4.030 3.740 3.980 390,229 +0.10(+2.58%)
Mar 26, 2019 3.770 3.990 3.700 3.880 177,989 +0.13(+3.47%)
Mar 25, 2019 3.610 3.850 3.550 3.750 249,809 +0.12(+3.31%)
Mar 22, 2019 3.830 3.830 3.600 3.630 235,800 -0.20(-5.22%)
Mar 21, 2019 3.840 3.890 3.740 3.830 256,256 -0.06(-1.54%)
Mar 20, 2019 3.830 3.910 3.760 3.890 288,504 +0.05(+1.30%)
Mar 19, 2019 3.910 3.940 3.820 3.840 149,609 -0.04(-1.03%)
Mar 18, 2019 3.960 4.137 3.870 3.880 206,547 -0.09(-2.27%)
Mar 15, 2019 3.940 4.080 3.860 3.970 252,100 +0.04(+1.02%)
Mar 14, 2019 3.940 4.040 3.825 3.930 327,292 +0.00(+0.00%)
Mar 13, 2019 4.060 4.130 3.900 3.930 151,128 -0.10(-2.48%)
Mar 12, 2019 3.910 4.100 3.880 4.030 165,480 +0.13(+3.33%)
Mar 11, 2019 3.800 3.910 3.790 3.900 224,962 +0.18(+4.84%)
Mar 08, 2019 4.070 4.200 3.700 3.720 502,700 -0.41(-9.93%)
Mar 07, 2019 4.070 4.200 3.910 4.130 393,393 +0.12(+2.99%)
Mar 06, 2019 4.380 4.390 4.000 4.010 319,776 -0.38(-8.66%)
Mar 05, 2019 4.300 4.590 4.138 4.390 490,322 +0.12(+2.81%)
Mar 04, 2019 4.600 4.607 4.240 4.270 431,431 -0.30(-6.56%)
Mar 01, 2019 4.420 4.680 4.350 4.570 230,200 +0.18(+4.10%)
Feb 28, 2019 4.700 4.740 4.330 4.390 472,774 -0.25(-5.39%)
Feb 27, 2019 4.900 5.150 4.540 4.640 284,500 -0.22(-4.53%)
Feb 26, 2019 4.810 5.060 4.750 4.860 187,660 +0.05(+1.04%)
Feb 25, 2019 4.650 4.940 4.481 4.810 379,956 +0.24(+5.25%)
Feb 22, 2019 4.640 4.820 4.480 4.570 311,000 -0.09(-1.93%)
Feb 21, 2019 4.710 4.710 4.550 4.660 187,468 -0.05(-1.06%)
Feb 20, 2019 4.720 4.790 4.625 4.710 194,395 +0.00(+0.00%)
Feb 19, 2019 4.920 4.970 4.680 4.710 176,873 -0.23(-4.66%)
Feb 15, 2019 4.840 4.960 4.650 4.940 223,900 +0.10(+2.07%)
Feb 14, 2019 4.820 4.980 4.750 4.840 251,764 +0.02(+0.41%)
Feb 13, 2019 5.370 5.430 4.800 4.820 330,936 -0.51(-9.57%)
Feb 12, 2019 5.170 5.370 5.090 5.330 214,754 +0.18(+3.50%)
Feb 11, 2019 5.050 5.180 4.920 5.150 165,582 +0.16(+3.21%)
Feb 08, 2019 4.640 5.000 4.540 4.990 351,400 +0.34(+7.31%)
Feb 07, 2019 4.820 4.890 4.530 4.650 282,611 -0.22(-4.52%)
Feb 06, 2019 4.710 4.946 4.600 4.870 193,598 +0.19(+4.06%)
Feb 05, 2019 4.890 4.950 4.650 4.680 209,970 -0.18(-3.70%)
Feb 04, 2019 5.110 5.240 4.850 4.860 202,878 -0.20(-3.95%)
Feb 01, 2019 4.900 5.290 4.830 5.060 253,200 +0.19(+3.90%)
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%)
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.