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

Arca Biopharma Inc (NQ: ABIO )

2.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2024 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 (%)
Nov 30, 2016 23.37 24.01 22.75 22.75 3,676 -0.48(-2.08%)
Nov 29, 2016 22.75 25.94 22.75 23.23 8,993 +0.00(+0.00%)
Nov 28, 2016 23.23 23.23 22.75 23.23 478 +0.00(+0.00%)
Nov 25, 2016 22.27 24.20 22.27 23.23 1,279 +0.97(+4.35%)
Nov 23, 2016 22.27 22.27 22.27 0 +0.00(+0.00%)
Nov 22, 2016 22.75 23.23 22.27 22.27 1,548 +0.00(+0.00%)
Nov 21, 2016 23.85 24.20 22.27 22.27 1,842 -0.48(-2.13%)
Nov 18, 2016 22.27 25.04 22.27 22.75 8,444 +0.00(+0.00%)
Nov 17, 2016 22.38 22.75 22.27 22.75 186 +0.00(+0.00%)
Nov 16, 2016 21.78 22.75 21.78 22.75 825 +0.48(+2.17%)
Nov 15, 2016 24.20 24.20 21.30 22.27 4,002 -1.69(-7.07%)
Nov 14, 2016 22.75 24.20 22.75 23.96 3,420 +1.21(+5.32%)
Nov 11, 2016 22.75 23.72 22.42 22.75 5,533 +0.48(+2.17%)
Nov 10, 2016 21.78 23.55 20.81 22.27 8,494 +0.48(+2.22%)
Nov 09, 2016 20.81 21.88 20.81 21.78 1,144 +0.97(+4.65%)
Nov 08, 2016 21.30 22.27 20.81 20.81 1,420 -0.97(-4.44%)
Nov 07, 2016 21.78 22.17 21.78 21.78 351 +0.00(+0.00%)
Nov 04, 2016 21.88 22.51 21.78 21.78 1,077 -0.48(-2.17%)
Nov 03, 2016 22.75 22.75 21.35 22.27 425 +0.00(+0.00%)
Nov 02, 2016 21.30 23.72 21.30 22.27 901 +1.45(+6.98%)
Nov 01, 2016 21.50 21.50 20.81 20.81 306 -0.48(-2.27%)
Oct 31, 2016 21.30 22.27 21.30 21.30 594 +0.00(+0.00%)
Oct 28, 2016 22.75 22.75 20.81 21.30 2,510 -1.94(-8.33%)
Oct 27, 2016 24.20 24.20 21.88 23.23 2,750 -0.76(-3.15%)
Oct 26, 2016 24.07 24.20 23.81 23.99 547 -0.04(-0.16%)
Oct 25, 2016 24.25 24.69 24.03 24.03 2,128 -0.18(-0.72%)
Oct 24, 2016 24.52 24.69 23.99 24.20 716 -0.16(-0.66%)
Oct 21, 2016 24.05 24.49 24.05 24.36 420 -0.23(-0.92%)
Oct 20, 2016 24.21 24.78 24.21 24.59 137 +0.10(+0.40%)
Oct 19, 2016 22.99 24.49 22.99 24.49 695 -0.39(-1.56%)
Oct 18, 2016 24.63 24.98 23.72 24.88 1,310 +0.48(+1.98%)
Oct 17, 2016 23.91 24.59 23.23 24.40 717 +0.48(+2.02%)
Oct 14, 2016 23.91 24.40 23.91 23.91 1,810 +0.00(+0.00%)
Oct 13, 2016 23.81 24.35 23.81 23.91 581 -0.19(-0.80%)
Oct 12, 2016 24.59 24.59 22.86 24.11 4,762 -0.48(-1.97%)
Oct 11, 2016 25.36 25.46 24.59 24.59 1,326 -1.06(-4.15%)
Oct 10, 2016 25.56 26.53 25.56 25.65 4,500 -0.10(-0.38%)
Oct 07, 2016 27.01 27.25 25.46 25.75 3,358 -1.50(-5.51%)
Oct 06, 2016 26.62 27.71 26.62 27.25 1,319 -0.63(-2.26%)
Oct 05, 2016 27.26 27.88 27.20 27.88 1,267 +0.77(+2.86%)
Oct 04, 2016 27.11 27.20 26.88 27.11 580 +0.00(+0.00%)
Oct 03, 2016 27.60 27.60 26.91 27.11 1,381 -0.29(-1.06%)
Sep 30, 2016 27.69 28.07 27.20 27.40 879 -0.19(-0.70%)
Sep 29, 2016 28.17 28.27 27.30 27.59 1,317 -0.58(-2.06%)
Sep 28, 2016 28.31 28.46 28.07 28.17 971 +0.00(+0.00%)
Sep 27, 2016 27.69 28.56 27.69 28.17 680 +0.11(+0.38%)
Sep 26, 2016 27.59 28.32 27.49 28.07 1,161 +0.48(+1.72%)
Sep 23, 2016 28.56 28.56 27.01 27.59 3,380 -0.97(-3.39%)
Sep 22, 2016 27.78 28.72 27.78 28.56 1,710 +0.51(+1.83%)
Sep 21, 2016 28.56 28.56 27.78 28.05 1,736 -0.13(-0.45%)
Sep 20, 2016 28.32 28.93 27.88 28.17 2,126 -0.39(-1.36%)
Sep 19, 2016 27.20 28.95 27.20 28.56 669 +0.39(+1.37%)
Sep 16, 2016 29.24 30.06 28.17 28.17 4,441 -0.68(-2.35%)
Sep 15, 2016 29.24 30.11 28.36 28.85 2,457 -0.68(-2.29%)
Sep 14, 2016 28.66 29.91 28.56 29.53 1,958 +1.16(+4.10%)
Sep 13, 2016 29.04 29.53 27.69 28.36 1,625 -1.06(-3.62%)
Sep 12, 2016 29.04 30.01 28.36 29.43 3,124 +0.58(+2.01%)
Sep 09, 2016 29.24 29.24 28.27 28.85 1,345 +0.58(+2.05%)
Sep 08, 2016 27.88 28.56 27.59 28.27 1,815 +0.68(+2.46%)
Sep 07, 2016 27.64 28.07 27.30 27.59 1,054 +0.00(+0.00%)
Sep 06, 2016 27.49 28.07 27.20 27.59 1,819 -0.29(-1.04%)
Sep 02, 2016 27.69 27.88 27.88 27.88 661 +0.39(+1.41%)
Sep 01, 2016 27.30 27.84 27.11 27.49 2,159 +0.00(+0.00%)
Aug 31, 2016 27.41 28.06 27.40 27.49 381 +0.10(+0.35%)
Aug 30, 2016 28.07 28.07 27.40 27.40 1,216 -1.45(-5.03%)
Aug 29, 2016 27.69 28.85 27.40 28.85 1,986 +1.26(+4.56%)
Aug 26, 2016 27.97 28.07 26.62 27.59 3,736 -0.29(-1.04%)
Aug 25, 2016 28.60 29.04 27.88 27.88 1,179 -0.19(-0.69%)
Aug 24, 2016 29.04 29.04 28.07 28.07 1,707 -0.68(-2.36%)
Aug 23, 2016 29.14 30.01 28.75 28.75 1,003 -0.58(-1.98%)
Aug 22, 2016 29.72 29.72 29.14 29.33 744 -0.19(-0.66%)
Aug 19, 2016 29.31 30.01 29.31 29.53 691 +0.19(+0.66%)
Aug 18, 2016 29.19 29.82 29.14 29.33 1,585 +0.29(+1.00%)
Aug 17, 2016 30.24 30.24 28.95 29.04 1,244 -0.10(-0.33%)
Aug 16, 2016 29.04 30.11 29.04 29.14 898 -0.39(-1.31%)
Aug 15, 2016 29.05 30.01 29.04 29.53 1,631 +0.67(+2.31%)
Aug 12, 2016 28.99 29.24 28.75 28.86 778 -0.09(-0.30%)
Aug 11, 2016 28.80 29.82 28.71 28.95 1,120 +0.00(+0.00%)
Aug 10, 2016 28.85 29.16 28.85 28.95 667 -0.58(-1.97%)
Aug 09, 2016 29.72 29.96 29.53 29.53 782 -0.19(-0.65%)
Aug 08, 2016 29.53 30.11 29.53 29.72 472 +0.19(+0.66%)
Aug 05, 2016 29.72 30.20 29.53 29.53 710 -0.48(-1.61%)
Aug 04, 2016 30.02 30.24 29.89 30.01 1,665 +0.29(+0.98%)
Aug 03, 2016 30.20 30.98 29.72 29.72 1,028 -0.19(-0.65%)
Aug 02, 2016 29.73 31.08 29.53 29.91 549 -0.10(-0.32%)
Aug 01, 2016 30.88 30.88 29.53 30.01 924 +0.19(+0.65%)
Jul 29, 2016 30.30 30.88 28.94 29.82 638 -0.29(-0.96%)
Jul 28, 2016 30.01 30.40 30.01 30.11 1,198 +0.29(+0.97%)
Jul 27, 2016 29.62 30.01 29.50 29.82 1,626 +0.77(+2.67%)
Jul 26, 2016 28.75 29.20 28.27 29.04 1,298 +0.58(+2.05%)
Jul 25, 2016 28.08 28.46 28.07 28.46 926 -0.48(-1.65%)
Jul 22, 2016 28.17 29.91 28.07 28.93 1,336 -0.01(-0.04%)
Jul 21, 2016 28.66 29.91 28.36 28.95 1,921 +0.39(+1.36%)
Jul 20, 2016 28.66 29.62 28.46 28.56 906 -0.19(-0.67%)
Jul 19, 2016 29.04 31.37 28.56 28.75 3,437 -0.97(-3.26%)
Jul 18, 2016 28.95 30.01 28.85 29.72 697 +0.97(+3.37%)
Jul 15, 2016 31.08 31.08 27.71 28.75 2,803 -0.87(-2.93%)
Jul 14, 2016 29.24 30.43 29.24 29.62 329 +0.09(+0.31%)
Jul 13, 2016 30.20 32.53 29.39 29.53 653 -0.97(-3.17%)
Jul 12, 2016 29.87 31.27 29.62 30.49 1,293 +1.06(+3.62%)
Jul 11, 2016 30.40 31.08 29.14 29.43 1,784 -0.97(-3.18%)
Jul 08, 2016 29.53 31.27 30.01 30.40 3,726 +0.39(+1.29%)
Jul 07, 2016 29.62 30.01 28.17 30.01 1,987 +0.19(+0.65%)
Jul 05, 2016 28.75 29.82 28.36 29.82 2,331 +0.68(+2.33%)
Jul 01, 2016 29.24 29.14 29.14 29.14 898 +1.06(+3.79%)
Jun 30, 2016 29.04 29.24 27.78 28.07 689 -0.97(-3.33%)
Jun 29, 2016 27.69 29.04 27.33 29.04 1,309 +1.16(+4.17%)
Jun 28, 2016 27.20 28.75 27.20 27.88 971 +0.97(+3.60%)
Jun 27, 2016 29.04 29.04 26.62 26.91 1,700 -2.03(-7.02%)
Jun 24, 2016 27.59 29.14 27.59 28.95 1,858 -0.19(-0.66%)
Jun 23, 2016 27.78 29.14 27.59 29.14 881 +1.45(+5.24%)
Jun 22, 2016 28.56 28.56 27.61 27.69 429 -0.97(-3.38%)
Jun 21, 2016 27.58 29.04 27.58 28.66 373 +1.06(+3.86%)
Jun 20, 2016 26.43 29.14 26.43 27.59 3,684 +0.39(+1.42%)
Jun 17, 2016 28.27 28.85 27.01 27.20 3,240 -0.77(-2.77%)
Jun 16, 2016 28.46 29.53 27.40 27.98 4,986 -0.97(-3.34%)
Jun 15, 2016 30.01 30.79 28.75 28.95 3,185 -1.45(-4.78%)
Jun 14, 2016 30.01 30.69 29.14 30.40 1,728 +0.48(+1.62%)
Jun 13, 2016 31.95 31.95 29.53 29.91 3,224 -0.39(-1.28%)
Jun 10, 2016 31.85 32.14 30.01 30.30 3,291 -1.65(-5.15%)
Jun 09, 2016 34.56 34.85 31.46 31.95 8,378 -2.90(-8.33%)
Jun 08, 2016 31.85 38.05 31.85 34.85 25,929 +1.84(+5.57%)
Jun 07, 2016 33.40 33.50 32.53 33.01 864 -0.19(-0.58%)
Jun 06, 2016 32.33 33.40 31.95 33.21 1,114 +1.36(+4.26%)
Jun 03, 2016 32.72 32.91 31.48 31.85 354 -1.06(-3.24%)
Jun 02, 2016 33.11 33.21 32.24 32.91 1,142 +0.19(+0.59%)
Jun 01, 2016 33.01 33.69 32.62 32.72 1,409 +0.24(+0.75%)
May 31, 2016 32.14 33.21 31.95 32.48 602 +0.05(+0.15%)
May 27, 2016 31.95 32.43 32.43 32.43 454 +0.10(+0.30%)
May 26, 2016 32.14 33.11 31.27 32.33 758 -0.19(-0.60%)
May 25, 2016 32.91 33.21 32.04 32.53 516 -0.39(-1.18%)
May 24, 2016 32.91 33.21 32.91 32.91 657 +0.00(+0.00%)
May 23, 2016 33.30 33.30 32.33 32.91 1,255 -0.97(-2.86%)
May 20, 2016 31.37 33.98 31.08 33.88 2,337 +2.52(+8.02%)
May 19, 2016 32.14 32.33 31.18 31.37 679 -0.77(-2.41%)
May 18, 2016 32.97 33.01 31.66 32.14 2,872 -0.19(-0.60%)
May 17, 2016 32.43 33.11 31.95 32.33 565 -0.48(-1.47%)
May 16, 2016 30.01 36.01 30.01 32.82 1,272 +2.81(+9.35%)
May 13, 2016 30.20 31.46 29.72 30.01 1,107 -0.97(-3.13%)
May 12, 2016 32.43 32.43 30.69 30.98 1,005 -0.29(-0.93%)
May 11, 2016 32.82 34.19 30.98 31.27 1,989 -1.84(-5.56%)
May 10, 2016 34.27 36.21 32.86 33.11 10,278 -1.16(-3.39%)
May 09, 2016 35.82 37.27 34.27 34.27 935 -1.94(-5.35%)
May 06, 2016 37.27 37.27 35.82 36.21 633 -1.55(-4.10%)
May 05, 2016 39.40 39.40 37.27 37.76 1,087 -1.94(-4.88%)
May 04, 2016 39.11 39.98 38.53 39.69 3,602 +0.00(+0.00%)
May 03, 2016 38.72 40.85 38.72 39.69 2,273 -0.39(-0.97%)
May 02, 2016 40.85 40.85 38.53 40.08 3,073 -0.68(-1.66%)
Apr 29, 2016 38.92 40.85 38.72 40.76 2,009 +1.84(+4.73%)
Apr 28, 2016 38.63 39.98 38.24 38.92 1,612 -0.29(-0.74%)
Apr 27, 2016 39.59 40.47 39.01 39.21 1,413 -0.29(-0.74%)
Apr 26, 2016 40.37 42.11 38.34 39.50 1,411 -0.87(-2.16%)
Apr 25, 2016 34.66 41.63 34.66 40.37 13,465 +5.23(+14.88%)
Apr 22, 2016 34.08 35.43 34.08 35.14 399 +0.29(+0.83%)
Apr 21, 2016 34.27 36.11 34.27 34.85 968 +0.11(+0.31%)
Apr 20, 2016 33.98 34.75 33.69 34.74 709 +0.28(+0.81%)
Apr 19, 2016 36.01 36.01 33.98 34.46 1,668 -0.97(-2.73%)
Apr 18, 2016 36.50 36.72 34.98 35.43 1,556 -0.77(-2.14%)
Apr 15, 2016 35.72 37.13 35.24 36.21 711 +0.29(+0.81%)
Apr 14, 2016 33.79 37.16 33.79 35.92 2,469 +2.52(+7.54%)
Apr 13, 2016 33.98 33.98 33.11 33.40 2,623 -0.48(-1.43%)
Apr 12, 2016 33.88 34.46 33.88 33.88 1,080 -0.19(-0.57%)
Apr 11, 2016 34.29 34.66 33.88 34.08 2,949 -0.48(-1.40%)
Apr 08, 2016 34.17 34.66 34.17 34.56 507 +0.10(+0.28%)
Apr 07, 2016 34.75 35.24 34.27 34.46 2,753 -0.10(-0.28%)
Apr 06, 2016 34.37 35.04 32.53 34.56 2,060 +0.29(+0.85%)
Apr 05, 2016 35.04 35.04 33.88 34.27 1,104 +0.00(+0.00%)
Apr 04, 2016 33.50 34.27 32.00 34.27 5,263 +0.97(+2.91%)
Apr 01, 2016 33.34 34.08 33.30 33.30 3,566 -0.29(-0.86%)
Mar 31, 2016 34.37 35.04 33.59 33.59 2,501 -0.48(-1.42%)
Mar 30, 2016 33.88 34.37 33.88 34.08 535 +0.39(+1.15%)
Mar 29, 2016 33.88 34.56 33.59 33.69 1,127 -0.68(-1.97%)
Mar 28, 2016 34.85 34.95 33.98 34.37 1,384 -0.68(-1.93%)
Mar 24, 2016 35.82 35.04 35.04 35.04 1,301 -0.68(-1.90%)
Mar 23, 2016 35.72 36.88 35.43 35.72 3,736 -0.58(-1.60%)
Mar 22, 2016 35.43 37.46 35.43 36.30 1,841 +0.10(+0.27%)
Mar 21, 2016 36.50 37.56 36.21 36.21 3,307 -0.39(-1.06%)
Mar 18, 2016 36.06 37.17 35.72 36.59 678 +0.48(+1.34%)
Mar 17, 2016 35.05 36.30 35.05 36.11 185 +1.16(+3.32%)
Mar 16, 2016 35.72 37.08 34.85 34.95 814 -0.87(-2.43%)
Mar 15, 2016 36.21 36.91 35.82 35.82 266 -1.05(-2.84%)
Mar 14, 2016 35.43 37.27 35.43 36.86 849 +1.63(+4.61%)
Mar 11, 2016 36.11 36.59 35.24 35.24 261 -1.35(-3.70%)
Mar 10, 2016 36.68 36.69 36.11 36.59 138 -0.29(-0.79%)
Mar 09, 2016 36.50 37.08 36.50 36.88 671 +0.10(+0.26%)
Mar 08, 2016 35.92 36.88 35.72 36.79 2,455 +0.29(+0.80%)
Mar 07, 2016 35.92 37.37 35.92 36.50 1,615 +1.06(+3.01%)
Mar 04, 2016 34.84 37.46 34.46 35.43 8,106 +0.77(+2.23%)
Mar 03, 2016 35.14 36.11 34.56 34.66 1,235 -0.77(-2.19%)
Mar 02, 2016 34.46 36.30 34.46 35.43 1,223 +1.55(+4.57%)
Mar 01, 2016 34.17 34.66 33.50 33.88 1,189 +0.58(+1.74%)
Feb 29, 2016 33.50 35.53 33.30 33.30 2,693 -1.84(-5.23%)
Feb 26, 2016 34.56 35.82 33.98 35.14 2,890 +0.68(+1.97%)
Feb 25, 2016 34.56 36.88 33.98 34.46 14,534 -0.48(-1.38%)
Feb 24, 2016 35.24 35.24 33.69 34.95 2,872 -0.39(-1.10%)
Feb 23, 2016 34.37 37.56 33.98 35.33 5,870 +0.97(+2.82%)
Feb 22, 2016 36.11 38.53 34.37 34.37 11,350 -2.81(-7.55%)
Feb 19, 2016 34.08 37.17 33.98 37.17 9,359 +2.71(+7.87%)
Feb 18, 2016 37.37 37.37 34.46 34.46 702 -2.32(-6.32%)
Feb 17, 2016 36.40 38.52 36.00 36.79 1,878 +1.36(+3.83%)
Feb 16, 2016 34.27 36.11 33.98 35.43 974 +1.26(+3.68%)
Feb 12, 2016 33.59 34.17 34.17 34.17 743 +0.87(+2.62%)
Feb 11, 2016 33.98 33.98 33.30 33.30 513 -2.23(-6.27%)
Feb 10, 2016 33.59 35.53 33.59 35.53 261 +1.84(+5.46%)
Feb 09, 2016 34.17 34.85 33.11 33.69 1,320 -2.42(-6.70%)
Feb 08, 2016 35.33 36.11 32.82 36.11 1,411 +0.77(+2.19%)
Feb 05, 2016 37.37 37.85 34.56 35.33 1,308 -1.45(-3.95%)
Feb 04, 2016 34.27 38.53 34.27 36.79 2,090 +1.50(+4.25%)
Feb 03, 2016 35.69 36.30 30.49 35.29 4,463 +0.44(+1.25%)
Feb 02, 2016 37.27 38.24 34.66 34.85 2,599 -1.94(-5.26%)
Feb 01, 2016 36.30 37.95 35.53 36.79 2,191 +0.10(+0.26%)
Jan 29, 2016 36.69 37.95 36.01 36.69 1,766 +0.87(+2.43%)
Jan 28, 2016 37.46 37.56 35.82 35.82 3,561 -1.55(-4.15%)
Jan 27, 2016 37.17 38.05 36.16 37.37 2,441 -1.16(-3.02%)
Jan 26, 2016 38.53 39.69 36.98 38.53 943 +0.10(+0.25%)
Jan 25, 2016 36.40 38.43 35.82 38.43 1,266 +1.26(+3.39%)
Jan 22, 2016 38.12 38.24 37.10 37.17 1,109 -1.26(-3.27%)
Jan 21, 2016 38.24 40.37 37.76 38.43 995 +1.36(+3.66%)
Jan 20, 2016 36.88 38.43 34.37 37.08 2,650 -0.19(-0.52%)
Jan 19, 2016 35.24 37.49 35.24 37.27 3,230 +2.81(+8.15%)
Jan 15, 2016 34.95 34.46 34.46 34.46 2,499 -0.48(-1.38%)
Jan 14, 2016 33.98 36.01 33.01 34.95 4,528 +1.16(+3.44%)
Jan 13, 2016 36.88 37.66 29.53 33.79 5,768 -2.81(-7.67%)
Jan 12, 2016 43.61 43.66 34.66 36.59 8,775 -5.52(-13.10%)
Jan 11, 2016 43.66 44.82 41.72 42.11 12,386 -0.97(-2.25%)
Jan 08, 2016 44.05 44.14 42.69 43.08 4,562 +0.29(+0.68%)
Jan 07, 2016 43.95 44.73 42.60 42.79 7,091 -1.74(-3.91%)
Jan 06, 2016 45.98 47.63 44.05 44.53 2,472 -1.74(-3.77%)
Jan 05, 2016 45.21 47.44 44.92 46.27 1,681 +1.36(+3.02%)
Jan 04, 2016 44.53 45.79 43.56 44.92 1,608 -0.10(-0.22%)
Dec 31, 2015 47.24 45.02 45.02 45.02 13,852 -2.71(-5.68%)
Dec 30, 2015 48.40 49.95 46.95 47.73 5,135 -0.58(-1.20%)
Dec 29, 2015 49.18 49.47 47.53 48.31 3,137 -1.16(-2.35%)
Dec 28, 2015 49.66 50.15 48.21 49.47 2,551 -1.06(-2.11%)
Dec 24, 2015 50.82 50.53 50.53 50.53 464 -0.19(-0.38%)
Dec 23, 2015 48.89 51.21 48.89 50.73 2,464 +1.74(+3.56%)
Dec 22, 2015 49.47 49.86 48.40 48.98 3,010 +0.10(+0.20%)
Dec 21, 2015 47.44 49.56 47.05 48.89 2,539 +1.55(+3.27%)
Dec 18, 2015 47.82 48.69 47.09 47.34 1,689 +0.10(+0.20%)
Dec 17, 2015 48.69 49.37 47.24 47.24 1,442 -1.26(-2.59%)
Dec 16, 2015 46.88 49.86 46.88 48.50 1,689 +0.87(+1.83%)
Dec 15, 2015 48.18 48.98 46.26 47.63 4,823 -0.87(-1.80%)
Dec 14, 2015 50.82 51.02 48.30 48.50 4,222 -2.81(-5.47%)
Dec 11, 2015 52.47 53.34 50.34 51.31 2,652 -1.74(-3.28%)
Dec 10, 2015 53.24 54.12 52.47 53.05 1,094 -0.19(-0.36%)
Dec 09, 2015 53.34 54.60 52.70 53.24 2,018 -1.36(-2.48%)
Dec 08, 2015 52.98 55.18 52.08 54.60 1,959 -0.29(-0.53%)
Dec 07, 2015 54.41 55.47 52.47 54.89 7,068 +0.39(+0.71%)
Dec 04, 2015 53.34 55.35 53.34 54.50 5,569 +0.58(+1.08%)
Dec 03, 2015 54.12 54.79 52.47 53.92 4,126 -0.29(-0.54%)
Dec 02, 2015 54.21 54.89 52.86 54.21 4,963 -0.77(-1.41%)
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.