Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.90 23.90 23.90 0 +0.23(+0.97%)
Mar 28, 2018 23.85 24.24 22.68 23.67 718,822 -0.06(-0.25%)
Mar 27, 2018 25.99 26.50 23.55 23.73 1,269,912 -0.67(-2.75%)
Mar 26, 2018 24.18 25.16 24.05 24.40 1,240,741 +0.58(+2.43%)
Mar 23, 2018 24.40 25.00 23.72 23.82 570,452 -0.64(-2.62%)
Mar 22, 2018 25.56 25.87 24.40 24.46 566,435 -1.34(-5.19%)
Mar 21, 2018 26.22 26.35 25.66 25.80 902,963 -0.25(-0.96%)
Mar 20, 2018 26.21 26.88 25.92 26.05 506,537 -0.04(-0.15%)
Mar 19, 2018 26.92 27.26 25.41 26.09 832,382 -1.01(-3.73%)
Mar 16, 2018 26.48 27.41 26.28 27.10 2,202,848 +0.65(+2.46%)
Mar 15, 2018 27.01 27.60 26.22 26.45 735,149 -0.29(-1.08%)
Mar 14, 2018 26.60 27.10 24.77 26.74 1,352,656 +0.17(+0.64%)
Mar 13, 2018 28.88 28.88 26.41 26.57 997,713 -2.16(-7.52%)
Mar 12, 2018 28.93 29.71 28.18 28.73 1,191,788 +1.04(+3.76%)
Mar 09, 2018 25.98 27.89 25.98 27.69 1,561,176 +1.76(+6.79%)
Mar 08, 2018 25.87 26.11 25.15 25.93 672,725 +0.25(+0.97%)
Mar 07, 2018 25.12 25.68 577,807 +0.02(+0.08%)
Mar 06, 2018 25.92 26.28 24.97 25.66 606,552 -0.27(-1.04%)
Mar 05, 2018 24.23 26.26 24.10 25.93 850,829 +1.56(+6.40%)
Mar 02, 2018 24.56 25.79 24.31 24.37 904,323 -0.55(-2.21%)
Mar 01, 2018 24.34 25.22 23.49 24.92 1,212,699 +0.47(+1.92%)
Feb 28, 2018 24.84 25.61 24.45 24.45 818,066 -0.41(-1.65%)
Feb 27, 2018 26.00 26.31 24.73 24.86 928,961 -1.09(-4.20%)
Feb 26, 2018 26.05 26.47 25.29 25.95 1,267,581 -0.07(-0.27%)
Feb 23, 2018 25.48 26.17 22.89 26.02 6,613,942 -1.39(-5.07%)
Feb 22, 2018 27.11 27.41 864,345 +0.05(+0.18%)
Feb 21, 2018 26.82 29.15 26.82 27.36 1,946,827 +0.97(+3.68%)
Feb 20, 2018 29.90 32.42 26.02 26.39 5,003,829 -7.38(-21.85%)
Feb 16, 2018 33.77 33.77 33.77 0 -0.66(-1.92%)
Feb 15, 2018 35.39 35.49 33.88 34.43 1,202,345 -0.61(-1.74%)
Feb 14, 2018 33.64 35.33 33.20 35.04 526,611 +1.18(+3.48%)
Feb 13, 2018 33.79 34.35 33.16 33.86 511,676 +0.05(+0.15%)
Feb 12, 2018 34.51 35.31 32.72 33.81 685,996 -0.06(-0.18%)
Feb 09, 2018 36.01 36.62 30.92 33.87 1,169,709 -1.41(-4.00%)
Feb 08, 2018 37.99 35.25 35.28 718,088 -1.21(-3.32%)
Feb 07, 2018 36.41 36.80 35.72 36.49 571,047 -0.09(-0.25%)
Feb 06, 2018 33.05 36.83 33.05 36.58 798,297 +1.83(+5.27%)
Feb 05, 2018 35.62 36.96 33.51 34.75 1,158,651 -1.21(-3.36%)
Feb 02, 2018 38.15 39.00 35.91 35.96 1,012,541 -2.48(-6.45%)
Feb 01, 2018 37.80 38.73 37.16 38.44 501,482 +0.60(+1.59%)
Jan 31, 2018 39.73 39.80 36.91 37.84 757,432 -1.42(-3.62%)
Jan 30, 2018 38.88 40.22 37.50 39.26 681,878 -0.40(-1.01%)
Jan 29, 2018 41.69 41.73 39.48 39.66 571,538 -2.07(-4.96%)
Jan 26, 2018 40.99 41.74 39.89 41.73 648,757 +0.76(+1.86%)
Jan 25, 2018 40.71 41.51 39.64 40.97 822,899 +0.36(+0.89%)
Jan 24, 2018 43.02 44.00 38.41 40.61 3,824,451 -2.04(-4.78%)
Jan 23, 2018 38.02 43.61 38.01 42.65 1,969,937 +1.86(+4.56%)
Jan 22, 2018 38.65 41.38 38.08 40.79 1,477,191 +2.60(+6.81%)
Jan 19, 2018 37.64 38.28 37.44 38.19 475,864 +0.80(+2.14%)
Jan 18, 2018 36.60 38.75 36.31 37.39 900,257 +0.75(+2.05%)
Jan 17, 2018 35.83 36.93 35.25 36.64 646,176 +0.90(+2.52%)
Jan 16, 2018 35.83 36.45 34.82 35.74 530,925 +0.16(+0.45%)
Jan 12, 2018 35.58 35.58 35.58 0 -0.03(-0.08%)
Jan 11, 2018 33.59 35.77 33.00 35.61 709,157 +2.05(+6.11%)
Jan 10, 2018 33.56 471,778 -0.31(-0.92%)
Jan 09, 2018 33.16 34.14 32.33 33.87 612,876 +1.72(+5.35%)
Jan 08, 2018 34.05 34.05 31.65 32.15 1,290,176 -1.88(-5.52%)
Jan 05, 2018 34.74 34.74 33.00 34.03 668,768 +0.15(+0.44%)
Jan 04, 2018 35.29 35.50 33.68 33.88 516,657 -1.39(-3.94%)
Jan 03, 2018 35.65 36.66 34.88 35.27 538,103 -0.38(-1.07%)
Jan 02, 2018 33.67 35.72 32.50 35.65 717,501 +1.76(+5.19%)
Dec 29, 2017 33.89 33.89 33.89 0 -1.28(-3.64%)
Dec 28, 2017 33.99 35.27 33.74 35.17 464,871 +1.19(+3.50%)
Dec 27, 2017 34.29 34.53 33.41 33.98 410,225 -0.14(-0.41%)
Dec 26, 2017 34.24 34.49 33.20 34.12 494,556 -0.28(-0.81%)
Dec 22, 2017 34.34 35.72 34.05 34.40 691,787 +0.13(+0.38%)
Dec 21, 2017 32.25 34.40 32.00 34.27 868,176 +2.04(+6.33%)
Dec 20, 2017 31.96 32.49 31.31 32.23 797,661 +0.33(+1.03%)
Dec 19, 2017 33.28 33.28 31.67 31.90 814,422 +0.17(+0.54%)
Dec 18, 2017 32.62 33.17 31.61 31.73 546,454 -0.85(-2.61%)
Dec 15, 2017 32.25 34.30 31.38 32.58 3,090,866 +0.50(+1.56%)
Dec 14, 2017 33.40 33.79 31.58 32.08 886,402 -1.27(-3.81%)
Dec 13, 2017 35.06 36.17 33.26 33.35 1,328,133 -1.73(-4.93%)
Dec 12, 2017 35.45 36.22 34.57 35.08 791,518 -0.39(-1.10%)
Dec 11, 2017 36.76 36.89 34.71 35.47 767,082 -1.08(-2.95%)
Dec 08, 2017 36.11 37.68 35.94 36.55 735,792 +0.79(+2.21%)
Dec 07, 2017 34.74 36.08 33.88 35.76 566,681 +1.23(+3.56%)
Dec 06, 2017 34.21 35.25 33.45 34.53 736,417 +0.22(+0.64%)
Dec 05, 2017 34.78 35.61 33.76 34.31 771,393 -0.06(-0.17%)
Dec 04, 2017 36.01 36.70 33.99 34.37 1,014,964 -1.56(-4.34%)
Dec 01, 2017 38.00 38.00 35.30 35.93 1,632,463 -1.22(-3.28%)
Nov 30, 2017 35.59 38.22 35.14 37.15 1,209,640 +2.03(+5.78%)
Nov 29, 2017 35.48 37.33 34.10 35.12 1,409,182 +1.29(+3.81%)
Nov 28, 2017 33.22 34.19 32.88 33.83 829,341 +0.75(+2.27%)
Nov 27, 2017 33.47 33.67 32.31 33.08 878,447 -0.60(-1.78%)
Nov 24, 2017 33.59 34.26 32.23 33.68 1,127,650 +0.09(+0.27%)
Nov 22, 2017 31.14 34.13 31.14 33.59 1,400,109 +2.59(+8.35%)
Nov 21, 2017 30.03 31.45 29.68 31.00 1,238,836 +1.04(+3.47%)
Nov 20, 2017 28.53 30.49 28.25 29.96 1,318,656 +1.55(+5.46%)
Nov 17, 2017 28.00 28.68 27.27 28.41 857,779 +0.72(+2.60%)
Nov 16, 2017 28.18 26.83 27.69 705,103 +0.98(+3.67%)
Nov 15, 2017 26.01 26.85 25.25 26.71 535,768 +0.39(+1.48%)
Nov 14, 2017 28.78 28.89 25.57 26.32 1,127,689 -2.47(-8.58%)
Nov 13, 2017 27.52 28.88 27.30 28.79 909,894 +1.04(+3.75%)
Nov 10, 2017 27.50 27.91 26.90 27.75 484,893 +0.39(+1.43%)
Nov 09, 2017 27.17 28.47 26.82 27.36 916,759 +0.14(+0.51%)
Nov 08, 2017 27.20 27.58 26.65 27.22 801,018 +0.22(+0.81%)
Nov 07, 2017 27.40 27.69 26.51 27.00 920,067 -0.45(-1.64%)
Nov 06, 2017 28.20 28.86 27.07 27.45 1,290,117 -0.55(-1.96%)
Nov 03, 2017 26.60 29.29 25.88 28.00 2,376,311 +1.73(+6.59%)
Nov 02, 2017 26.80 27.04 25.66 26.27 1,279,384 -0.35(-1.31%)
Nov 01, 2017 27.05 27.87 25.50 26.62 4,401,629 +1.96(+7.95%)
Oct 31, 2017 23.62 24.84 22.88 24.66 1,738,346 +1.05(+4.45%)
Oct 30, 2017 22.98 24.55 22.10 23.61 5,219,921 +4.10(+21.01%)
Oct 27, 2017 18.62 19.74 18.29 19.51 555,001 +0.85(+4.56%)
Oct 26, 2017 19.61 19.82 18.40 18.66 658,146 -1.19(-5.99%)
Oct 25, 2017 18.25 20.15 18.17 19.85 1,831,253 +1.72(+9.49%)
Oct 24, 2017 18.27 18.50 17.68 18.13 628,184 -0.18(-0.98%)
Oct 23, 2017 19.23 19.58 18.26 18.31 939,967 -0.95(-4.93%)
Oct 20, 2017 19.43 19.54 19.13 19.26 400,029 -0.16(-0.82%)
Oct 19, 2017 18.76 19.55 18.76 19.42 517,184 +0.18(+0.94%)
Oct 18, 2017 19.00 19.36 18.93 19.24 582,734 +0.22(+1.16%)
Oct 17, 2017 18.91 19.10 18.41 19.02 589,301 +0.04(+0.21%)
Oct 16, 2017 19.04 19.27 18.75 18.98 762,251 -0.04(-0.21%)
Oct 13, 2017 20.00 20.13 18.82 19.02 841,165 -0.82(-4.13%)
Oct 12, 2017 20.71 20.71 19.67 19.84 791,660 -0.90(-4.34%)
Oct 11, 2017 21.67 21.75 20.30 20.74 926,752 -0.95(-4.38%)
Oct 10, 2017 22.14 22.39 21.26 21.69 853,934 -0.45(-2.03%)
Oct 09, 2017 23.05 23.30 22.12 22.14 523,014 -0.97(-4.20%)
Oct 06, 2017 23.85 23.93 23.03 23.11 574,147 -0.70(-2.94%)
Oct 05, 2017 22.14 24.18 22.01 23.81 1,298,199 +1.67(+7.54%)
Oct 04, 2017 21.73 22.21 21.69 22.14 667,986 +0.45(+2.07%)
Oct 03, 2017 21.56 22.14 21.31 21.69 576,699 +0.13(+0.60%)
Oct 02, 2017 20.99 21.73 20.75 21.56 943,202 +0.39(+1.84%)
Sep 29, 2017 21.10 21.27 20.64 21.17 581,844 +0.34(+1.63%)
Sep 28, 2017 20.21 20.94 19.95 20.83 368,730 +0.69(+3.43%)
Sep 27, 2017 20.25 20.46 19.53 20.14 695,021 -0.09(-0.44%)
Sep 26, 2017 21.15 21.30 20.17 20.23 532,579 -1.01(-4.76%)
Sep 25, 2017 21.35 21.43 21.00 21.24 512,218 -0.13(-0.61%)
Sep 22, 2017 21.13 21.47 20.94 21.37 611,319 +0.05(+0.23%)
Sep 21, 2017 21.29 21.50 20.95 21.32 473,269 -0.05(-0.23%)
Sep 20, 2017 21.30 22.14 20.82 21.37 1,172,353 +0.07(+0.33%)
Sep 19, 2017 23.00 23.79 21.25 21.30 2,099,821 +0.18(+0.85%)
Sep 18, 2017 21.70 21.93 21.00 21.12 967,377 -0.41(-1.90%)
Sep 15, 2017 20.50 21.55 20.27 21.53 1,175,386 +0.99(+4.82%)
Sep 14, 2017 20.53 20.90 20.20 20.54 794,217 +0.01(+0.05%)
Sep 13, 2017 20.74 20.90 20.35 20.53 504,430 -0.19(-0.92%)
Sep 12, 2017 20.86 21.09 20.32 20.72 518,677 -0.05(-0.24%)
Sep 11, 2017 22.13 22.25 20.38 20.77 1,036,713 -1.10(-5.03%)
Sep 08, 2017 21.30 22.43 21.21 21.87 1,241,951 +0.61(+2.87%)
Sep 07, 2017 21.85 21.95 21.01 21.26 808,224 -0.19(-0.89%)
Sep 06, 2017 21.86 22.15 21.12 21.45 982,342 -0.52(-2.37%)
Sep 05, 2017 21.30 22.57 21.13 21.97 1,584,503 +0.68(+3.19%)
Sep 01, 2017 21.06 21.40 20.47 21.29 1,096,634 +0.35(+1.67%)
Aug 31, 2017 20.87 21.12 20.42 20.94 935,218 +0.04(+0.19%)
Aug 30, 2017 21.51 21.80 20.15 20.90 1,952,489 -0.78(-3.60%)
Aug 29, 2017 19.87 22.20 19.80 21.68 2,993,586 +1.41(+6.96%)
Aug 28, 2017 20.59 20.74 19.81 20.27 2,682,447 +0.34(+1.71%)
Aug 25, 2017 21.44 19.60 19.93 13,964,372 +5.70(+40.06%)
Aug 24, 2017 15.29 15.44 14.20 14.23 1,910,652 -0.16(-1.11%)
Aug 23, 2017 14.46 14.74 14.00 14.39 745,862 +0.09(+0.63%)
Aug 22, 2017 14.51 15.36 14.27 14.30 622,120 -0.21(-1.45%)
Aug 21, 2017 14.29 14.53 13.85 14.51 665,235 +0.22(+1.54%)
Aug 18, 2017 14.00 14.64 13.91 14.29 595,064 +0.27(+1.93%)
Aug 17, 2017 13.75 14.80 13.68 14.02 782,770 +0.34(+2.49%)
Aug 16, 2017 14.70 14.77 13.50 13.68 754,678 -1.00(-6.81%)
Aug 15, 2017 15.25 15.61 14.21 14.68 932,878 -0.60(-3.93%)
Aug 14, 2017 16.09 16.35 15.19 15.28 432,760 -0.56(-3.54%)
Aug 11, 2017 15.36 16.03 15.23 15.84 329,548 +0.59(+3.87%)
Aug 10, 2017 16.45 16.53 15.18 15.25 507,806 -1.17(-7.13%)
Aug 09, 2017 17.17 18.08 16.09 16.42 442,200 -0.40(-2.38%)
Aug 08, 2017 17.03 17.12 16.57 16.82 257,626 -0.21(-1.23%)
Aug 07, 2017 17.26 17.49 16.96 17.03 308,907 -0.18(-1.05%)
Aug 04, 2017 17.46 17.04 17.21 135,834 +0.14(+0.82%)
Aug 03, 2017 17.27 17.32 17.00 17.07 100,170 -0.10(-0.58%)
Aug 02, 2017 17.12 17.50 17.02 17.17 124,770 +0.00(+0.00%)
Aug 01, 2017 17.47 17.56 16.75 17.17 132,766 -0.18(-1.04%)
Jul 31, 2017 17.67 17.82 17.29 17.35 99,871 -0.31(-1.76%)
Jul 28, 2017 17.50 18.01 17.29 17.66 128,238 +0.04(+0.23%)
Jul 27, 2017 17.99 18.18 17.27 17.62 172,979 -0.28(-1.56%)
Jul 26, 2017 18.54 19.02 17.71 17.90 112,123 -0.36(-1.97%)
Jul 25, 2017 18.62 18.84 17.93 18.26 133,955 -0.19(-1.03%)
Jul 24, 2017 17.72 18.56 17.67 18.45 183,080 +0.79(+4.47%)
Jul 21, 2017 17.74 17.91 17.52 17.66 114,827 +0.04(+0.23%)
Jul 20, 2017 17.70 17.39 17.62 108,867 +0.23(+1.32%)
Jul 19, 2017 17.10 17.42 16.89 17.39 131,425 +0.38(+2.23%)
Jul 18, 2017 16.93 17.07 16.76 17.01 59,550 +0.05(+0.29%)
Jul 17, 2017 16.99 17.30 16.89 16.96 60,801 -0.03(-0.18%)
Jul 14, 2017 17.03 17.26 16.94 16.99 121,297 +0.03(+0.18%)
Jul 13, 2017 16.72 17.04 16.27 16.96 97,146 +0.28(+1.68%)
Jul 12, 2017 16.90 17.00 16.66 16.68 95,488 -0.09(-0.54%)
Jul 11, 2017 17.04 17.26 16.56 16.77 99,562 -0.21(-1.24%)
Jul 10, 2017 17.88 17.88 16.92 16.98 161,901 -0.94(-5.25%)
Jul 07, 2017 17.89 18.17 17.80 17.92 175,162 +0.02(+0.11%)
Jul 06, 2017 17.63 18.03 17.44 17.90 124,944 +0.14(+0.79%)
Jul 05, 2017 17.92 18.00 17.63 17.76 156,230 -0.20(-1.11%)
Jul 03, 2017 17.53 18.08 17.53 17.96 164,705 +0.47(+2.69%)
Jun 30, 2017 17.60 17.79 17.33 17.49 154,835 -0.09(-0.51%)
Jun 29, 2017 17.18 17.66 16.86 17.58 138,036 +0.39(+2.27%)
Jun 28, 2017 16.99 17.33 16.67 17.19 169,902 +0.31(+1.84%)
Jun 27, 2017 17.32 17.41 16.85 16.88 239,246 -0.51(-2.93%)
Jun 26, 2017 17.50 17.68 17.26 17.39 165,037 -0.11(-0.63%)
Jun 23, 2017 17.77 17.50 537,554 +0.68(+4.04%)
Jun 22, 2017 17.22 17.42 16.63 16.82 270,522 -0.26(-1.52%)
Jun 21, 2017 17.39 17.66 16.82 17.08 297,238 -0.15(-0.87%)
Jun 20, 2017 17.45 18.00 17.16 17.23 346,694 -0.12(-0.69%)
Jun 19, 2017 17.49 17.62 17.05 17.35 661,494 -0.14(-0.80%)
Jun 16, 2017 17.09 17.53 17.07 17.49 165,769 +0.24(+1.39%)
Jun 15, 2017 17.05 17.45 16.91 17.25 128,779 -0.02(-0.12%)
Jun 14, 2017 17.28 17.50 16.75 17.27 139,982 -0.01(-0.06%)
Jun 13, 2017 17.51 17.51 17.09 17.28 237,032 -0.13(-0.75%)
Jun 12, 2017 17.50 17.81 17.27 17.41 230,951 -0.15(-0.85%)
Jun 09, 2017 17.40 17.77 17.13 17.56 261,582 +0.16(+0.92%)
Jun 08, 2017 17.52 17.60 17.15 17.40 126,964 -0.10(-0.57%)
Jun 07, 2017 17.08 17.98 16.55 17.50 337,363 +0.49(+2.88%)
Jun 06, 2017 17.08 17.32 16.52 17.01 164,354 -0.07(-0.41%)
Jun 05, 2017 16.91 17.15 16.39 17.08 189,845 +0.20(+1.18%)
Jun 02, 2017 16.39 16.95 16.39 16.88 114,109 +0.61(+3.75%)
Jun 01, 2017 15.45 16.46 15.38 16.27 144,582 +0.89(+5.79%)
May 31, 2017 15.46 15.51 15.06 15.38 81,307 -0.04(-0.26%)
May 30, 2017 15.60 15.67 15.27 15.42 75,917 -0.23(-1.47%)
May 26, 2017 15.58 15.84 15.35 15.65 85,139 +0.10(+0.64%)
May 25, 2017 16.03 16.03 15.50 15.55 70,540 -0.46(-2.87%)
May 24, 2017 15.50 16.02 15.38 16.01 157,985 +0.49(+3.16%)
May 23, 2017 15.80 15.85 15.20 15.52 108,493 -0.28(-1.77%)
May 22, 2017 14.99 15.93 14.76 15.80 213,062 +0.82(+5.47%)
May 19, 2017 14.97 15.22 14.82 14.98 113,299 +0.00(+0.00%)
May 18, 2017 14.82 15.06 14.59 14.98 98,367 +0.24(+1.63%)
May 17, 2017 15.14 15.36 14.67 14.74 199,299 -0.54(-3.53%)
May 16, 2017 15.85 15.94 15.20 15.28 189,396 -0.56(-3.54%)
May 15, 2017 16.09 16.36 15.81 15.84 76,484 -0.20(-1.25%)
May 12, 2017 16.25 16.31 15.80 16.04 159,243 -0.18(-1.11%)
May 11, 2017 17.14 17.21 15.96 16.22 187,898 -0.87(-5.09%)
May 10, 2017 16.03 17.50 15.93 17.09 195,215 +0.22(+1.30%)
May 09, 2017 17.04 17.10 16.73 16.87 98,192 +0.00(+0.00%)
May 08, 2017 15.92 17.29 15.60 16.87 154,328 -0.53(-3.05%)
May 05, 2017 17.41 17.57 17.03 17.40 240,224 -0.01(-0.06%)
May 04, 2017 17.03 17.52 16.84 17.41 246,363 +0.37(+2.17%)
May 03, 2017 16.36 17.07 16.23 17.04 176,594 +0.59(+3.59%)
May 02, 2017 16.72 16.74 16.30 16.45 64,623 -0.22(-1.32%)
May 01, 2017 16.51 16.83 16.48 16.67 135,334 +0.29(+1.77%)
Apr 28, 2017 16.60 16.60 16.15 16.38 98,759 -0.13(-0.79%)
Apr 27, 2017 16.65 16.67 16.48 16.51 40,758 -0.07(-0.42%)
Apr 26, 2017 16.35 16.72 16.27 16.58 120,880 +0.22(+1.34%)
Apr 25, 2017 16.01 16.51 15.97 16.36 107,867 +0.51(+3.22%)
Apr 24, 2017 15.88 16.05 15.56 15.85 116,433 +0.28(+1.80%)
Apr 21, 2017 15.60 15.76 15.37 15.57 138,201 -0.05(-0.32%)
Apr 20, 2017 15.70 15.92 15.41 15.62 150,060 -0.05(-0.32%)
Apr 19, 2017 16.04 16.43 15.57 15.67 101,941 -0.26(-1.63%)
Apr 18, 2017 16.01 16.42 15.71 15.93 208,075 -0.11(-0.69%)
Apr 17, 2017 16.14 16.23 15.96 16.04 87,881 -0.12(-0.74%)
Apr 13, 2017 16.13 16.29 15.96 16.16 52,727 +0.05(+0.31%)
Apr 12, 2017 16.22 16.28 16.00 16.11 53,340 -0.12(-0.74%)
Apr 11, 2017 16.48 16.56 15.99 16.23 203,528 -0.30(-1.81%)
Apr 10, 2017 16.92 17.05 16.46 16.53 158,211 -0.24(-1.43%)
Apr 07, 2017 16.65 16.96 16.38 16.77 76,044 +0.02(+0.12%)
Apr 06, 2017 16.85 17.17 16.48 16.75 83,815 -0.10(-0.59%)
Apr 05, 2017 16.77 17.30 16.60 16.85 151,818 +0.12(+0.72%)
Apr 04, 2017 17.01 17.36 16.50 16.73 126,503 -0.32(-1.88%)
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.