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

Adaptimmune Ther ADR (NQ: ADAP )

1.025 -0.025 (-2.38%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 16, 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 (%)
Jul 31, 2018 9.400 9.960 9.400 9.780 310,114 +0.35(+3.71%)
Jul 30, 2018 9.910 9.910 9.390 9.430 375,686 -0.51(-5.13%)
Jul 27, 2018 10.15 10.15 9.750 9.940 252,600 -0.25(-2.45%)
Jul 26, 2018 10.35 9.780 10.19 278,897 +0.15(+1.49%)
Jul 25, 2018 10.09 10.69 9.840 10.04 443,116 -0.04(-0.40%)
Jul 24, 2018 10.35 10.40 9.860 10.08 604,825 -0.27(-2.61%)
Jul 23, 2018 10.38 10.68 9.910 10.35 683,373 -0.09(-0.86%)
Jul 20, 2018 10.93 10.95 10.36 10.44 535,152 -0.54(-4.92%)
Jul 19, 2018 11.08 11.26 10.90 10.98 336,454 -0.12(-1.08%)
Jul 18, 2018 11.55 11.86 10.72 11.10 433,690 -0.31(-2.72%)
Jul 17, 2018 10.95 11.64 10.68 11.41 696,859 +0.45(+4.11%)
Jul 16, 2018 11.34 11.34 10.83 10.96 201,390 -0.38(-3.35%)
Jul 13, 2018 11.11 11.41 10.62 11.34 568,330 +0.26(+2.35%)
Jul 12, 2018 11.14 10.95 11.08 198,516 +0.17(+1.56%)
Jul 11, 2018 11.08 11.20 10.88 10.91 237,659 -0.29(-2.59%)
Jul 10, 2018 11.23 11.37 11.03 11.20 292,185 +0.01(+0.09%)
Jul 09, 2018 11.42 11.48 11.05 11.19 679,137 -0.28(-2.44%)
Jul 06, 2018 11.56 11.79 11.41 11.47 222,580 -0.11(-0.95%)
Jul 05, 2018 11.74 11.45 11.58 165,332 -0.16(-1.36%)
Jul 03, 2018 11.74 11.74 11.74 0 -0.05(-0.42%)
Jul 02, 2018 11.73 11.95 11.51 11.79 321,938 -0.08(-0.67%)
Jun 29, 2018 12.07 12.15 11.79 11.87 249,241 -0.12(-1.00%)
Jun 28, 2018 12.20 12.20 11.91 11.99 282,354 -0.20(-1.64%)
Jun 27, 2018 12.66 12.86 12.12 12.19 305,161 -0.42(-3.33%)
Jun 26, 2018 12.86 12.94 12.07 12.61 359,134 -0.28(-2.17%)
Jun 25, 2018 12.95 13.22 12.73 12.89 303,210 -0.11(-0.85%)
Jun 22, 2018 13.08 13.08 12.56 13.00 361,265 -0.08(-0.61%)
Jun 21, 2018 12.90 13.35 12.70 13.08 450,609 +0.18(+1.40%)
Jun 20, 2018 11.85 12.91 11.82 12.90 949,651 +1.16(+9.88%)
Jun 19, 2018 12.18 12.22 11.73 11.74 561,362 -0.64(-5.17%)
Jun 18, 2018 12.44 12.56 12.18 12.38 233,750 -0.13(-1.04%)
Jun 15, 2018 12.72 12.25 12.51 563,795 +0.26(+2.12%)
Jun 14, 2018 12.38 12.39 11.99 12.25 341,836 -0.13(-1.05%)
Jun 13, 2018 12.36 12.48 11.72 12.38 320,959 +0.10(+0.81%)
Jun 12, 2018 12.36 12.73 12.20 12.28 359,577 -0.10(-0.81%)
Jun 11, 2018 12.89 12.93 12.32 12.38 363,413 -0.31(-2.44%)
Jun 08, 2018 12.55 12.80 12.38 12.69 293,892 +0.08(+0.63%)
Jun 07, 2018 12.93 12.93 12.43 12.61 253,457 -0.22(-1.71%)
Jun 06, 2018 12.54 13.50 12.51 12.83 561,990 +0.24(+1.91%)
Jun 05, 2018 12.70 12.84 12.44 12.59 603,814 -0.30(-2.33%)
Jun 04, 2018 13.54 13.72 12.17 12.89 1,489,571 -0.55(-4.09%)
Jun 01, 2018 13.27 13.54 13.25 13.44 343,153 +0.20(+1.51%)
May 31, 2018 13.15 13.32 13.06 13.24 198,497 +0.09(+0.68%)
May 30, 2018 13.25 13.66 12.90 13.15 388,079 -0.10(-0.75%)
May 29, 2018 13.20 13.49 13.03 13.25 271,250 -0.06(-0.45%)
May 25, 2018 13.31 13.31 13.31 0 +0.06(+0.45%)
May 24, 2018 13.13 13.43 12.95 13.25 269,145 +0.05(+0.38%)
May 23, 2018 12.32 13.22 12.32 13.20 379,505 +0.75(+6.02%)
May 22, 2018 12.23 12.86 12.11 12.45 247,943 +0.26(+2.13%)
May 21, 2018 12.10 12.41 12.10 12.19 300,563 +0.04(+0.33%)
May 18, 2018 11.90 12.50 11.85 12.15 343,399 +0.13(+1.08%)
May 17, 2018 12.11 12.46 11.90 12.02 396,715 -0.29(-2.36%)
May 16, 2018 12.74 12.95 12.23 12.31 499,076 -0.50(-3.90%)
May 15, 2018 13.09 13.14 12.30 12.81 509,152 +0.04(+0.31%)
May 14, 2018 13.40 13.52 12.53 12.77 388,910 -0.38(-2.89%)
May 11, 2018 13.11 13.35 12.82 13.15 410,382 -0.03(-0.23%)
May 10, 2018 14.04 14.62 13.01 13.18 701,161 -0.56(-4.08%)
May 09, 2018 12.96 14.20 12.66 13.74 777,307 +0.90(+7.01%)
May 08, 2018 13.40 13.61 12.65 12.84 390,497 -0.47(-3.53%)
May 07, 2018 12.98 13.72 12.98 13.31 334,176 +0.33(+2.54%)
May 04, 2018 13.11 13.37 12.96 12.98 282,651 -0.13(-0.99%)
May 03, 2018 13.06 13.65 12.93 13.11 390,519 +0.01(+0.08%)
May 02, 2018 13.04 13.32 12.88 13.10 340,885 +0.06(+0.46%)
May 01, 2018 12.82 13.10 12.43 13.04 362,499 +0.33(+2.60%)
Apr 30, 2018 13.11 13.19 12.67 12.71 172,269 -0.37(-2.83%)
Apr 27, 2018 13.09 13.29 12.86 13.08 201,344 -0.02(-0.15%)
Apr 26, 2018 12.64 13.70 12.59 13.10 406,812 +0.58(+4.63%)
Apr 25, 2018 12.27 12.78 12.05 12.52 311,452 +0.30(+2.45%)
Apr 24, 2018 12.29 12.59 12.12 12.22 249,843 -0.07(-0.57%)
Apr 23, 2018 12.50 12.59 12.05 12.29 234,099 -0.15(-1.21%)
Apr 20, 2018 12.12 12.66 11.87 12.44 527,552 +0.33(+2.73%)
Apr 19, 2018 12.45 12.97 12.03 12.11 413,568 -0.28(-2.26%)
Apr 18, 2018 12.40 13.10 12.11 12.39 664,740 +0.05(+0.41%)
Apr 17, 2018 12.42 12.48 12.02 12.34 320,080 -0.02(-0.16%)
Apr 16, 2018 12.45 12.55 12.08 12.36 484,381 -0.09(-0.72%)
Apr 13, 2018 12.61 12.61 11.81 12.45 504,207 -0.02(-0.16%)
Apr 12, 2018 11.59 12.80 11.59 12.47 964,007 +0.90(+7.78%)
Apr 11, 2018 10.96 12.05 10.80 11.57 603,121 +0.52(+4.71%)
Apr 10, 2018 10.60 11.13 10.50 11.05 419,310 +0.58(+5.54%)
Apr 09, 2018 10.55 10.70 10.27 10.47 475,378 +0.05(+0.48%)
Apr 06, 2018 10.74 11.36 10.20 10.42 607,272 -0.42(-3.87%)
Apr 05, 2018 11.29 11.51 10.60 10.84 528,982 -0.39(-3.47%)
Apr 04, 2018 10.61 11.52 10.61 11.23 404,409 +0.39(+3.60%)
Apr 03, 2018 11.10 11.30 10.42 10.84 698,340 -0.21(-1.90%)
Apr 02, 2018 11.25 11.79 10.92 11.05 611,766 -0.18(-1.60%)
Mar 29, 2018 11.23 11.23 11.23 0 +0.76(+7.26%)
Mar 28, 2018 11.04 11.05 9.900 10.47 842,509 -0.69(-6.18%)
Mar 27, 2018 11.74 12.07 11.08 11.16 1,524,475 -0.40(-3.46%)
Mar 26, 2018 12.06 12.30 11.10 11.56 789,259 +0.06(+0.52%)
Mar 23, 2018 11.57 12.21 11.40 11.50 591,540 +0.03(+0.26%)
Mar 22, 2018 11.22 11.88 10.93 11.47 813,142 +0.07(+0.61%)
Mar 21, 2018 10.23 11.74 9.950 11.40 832,398 +1.04(+10.04%)
Mar 20, 2018 10.91 11.07 9.800 10.36 1,474,421 -0.70(-6.33%)
Mar 19, 2018 11.20 11.47 10.64 11.06 859,502 +0.00(+0.00%)
Mar 16, 2018 11.10 11.55 10.51 11.06 1,376,586 +0.12(+1.10%)
Mar 15, 2018 9.710 13.41 9.500 10.94 5,941,379 +1.73(+18.78%)
Mar 14, 2018 8.790 9.475 8.710 9.210 623,250 +0.47(+5.38%)
Mar 13, 2018 9.060 9.060 8.670 8.740 338,885 -0.32(-3.53%)
Mar 12, 2018 9.160 9.300 8.950 9.060 365,810 -0.03(-0.33%)
Mar 09, 2018 8.450 9.390 8.400 9.090 775,792 +0.68(+8.09%)
Mar 08, 2018 8.040 8.619 8.030 8.410 676,377 +0.41(+5.13%)
Mar 07, 2018 7.860 8.040 7.550 8.000 670,294 +0.09(+1.14%)
Mar 06, 2018 7.950 8.050 7.940 7.910 304,458 +0.01(+0.13%)
Mar 05, 2018 7.980 8.130 7.860 7.900 311,145 -0.12(-1.50%)
Mar 02, 2018 7.880 8.112 7.655 8.020 392,702 -0.02(-0.25%)
Mar 01, 2018 7.600 8.275 7.580 8.040 1,020,457 +0.41(+5.37%)
Feb 28, 2018 7.800 7.800 7.615 7.630 163,922 -0.06(-0.78%)
Feb 27, 2018 7.810 7.850 7.600 7.690 86,037 -0.13(-1.66%)
Feb 26, 2018 7.920 7.980 7.730 7.820 113,143 -0.06(-0.76%)
Feb 23, 2018 7.690 8.034 7.520 7.880 296,986 +0.23(+3.01%)
Feb 22, 2018 7.890 7.890 7.520 7.650 333,088 -0.18(-2.30%)
Feb 21, 2018 8.240 8.320 7.780 7.830 455,924 -0.39(-4.74%)
Feb 20, 2018 8.460 8.700 8.160 8.220 357,312 -0.40(-4.64%)
Feb 16, 2018 8.620 8.620 8.620 0 +0.11(+1.29%)
Feb 15, 2018 8.270 8.710 8.080 8.510 410,837 +0.28(+3.40%)
Feb 14, 2018 7.900 8.420 7.720 8.230 354,185 +0.25(+3.13%)
Feb 13, 2018 7.940 8.050 7.810 7.980 212,983 +0.02(+0.25%)
Feb 12, 2018 8.030 8.180 7.850 7.960 194,982 +0.02(+0.25%)
Feb 09, 2018 8.410 8.450 7.590 7.940 821,286 -0.42(-5.02%)
Feb 08, 2018 8.950 9.130 8.350 8.360 389,763 -0.54(-6.07%)
Feb 07, 2018 8.500 9.000 8.500 8.900 411,267 +0.43(+5.08%)
Feb 06, 2018 7.950 8.500 7.881 8.470 302,649 +0.05(+0.59%)
Feb 05, 2018 8.390 8.630 8.211 8.420 226,915 -0.10(-1.17%)
Feb 02, 2018 8.640 8.770 8.350 8.520 348,693 -0.23(-2.63%)
Feb 01, 2018 8.570 8.900 8.540 8.750 258,941 +0.12(+1.39%)
Jan 31, 2018 8.860 8.940 8.440 8.630 397,853 -0.23(-2.60%)
Jan 30, 2018 9.080 9.080 8.714 8.860 463,915 -0.19(-2.10%)
Jan 29, 2018 9.000 9.285 9.000 9.050 437,886 -0.03(-0.33%)
Jan 26, 2018 9.100 9.705 8.990 9.080 708,921 -0.05(-0.55%)
Jan 25, 2018 9.080 9.300 8.900 9.130 462,911 +0.13(+1.44%)
Jan 24, 2018 9.660 9.660 8.830 9.000 578,968 -0.43(-4.56%)
Jan 23, 2018 8.550 9.500 8.505 9.430 1,769,650 +0.93(+10.94%)
Jan 22, 2018 8.480 9.110 8.210 8.500 3,053,178 +0.41(+5.07%)
Jan 19, 2018 7.680 8.150 7.460 8.090 415,025 +0.45(+5.89%)
Jan 18, 2018 7.840 7.840 7.561 7.640 347,211 -0.25(-3.17%)
Jan 17, 2018 8.150 8.800 7.680 7.890 1,216,234 +0.38(+5.06%)
Jan 16, 2018 7.770 7.870 7.440 7.510 364,592 -0.30(-3.84%)
Jan 12, 2018 7.810 7.810 7.810 0 +0.00(+0.00%)
Jan 11, 2018 7.850 7.929 7.640 7.810 206,134 -0.05(-0.64%)
Jan 10, 2018 7.780 7.880 7.520 7.860 123,691 +0.02(+0.26%)
Jan 09, 2018 8.000 8.052 7.650 7.840 175,557 -0.14(-1.75%)
Jan 08, 2018 7.820 8.130 7.820 7.980 385,670 +0.27(+3.50%)
Jan 05, 2018 7.550 7.860 7.550 7.710 121,006 +0.19(+2.53%)
Jan 04, 2018 7.570 7.650 7.290 7.520 146,220 -0.05(-0.66%)
Jan 03, 2018 7.100 7.630 7.100 7.570 397,165 +0.47(+6.62%)
Jan 02, 2018 6.690 7.280 6.660 7.100 183,448 +0.42(+6.29%)
Dec 29, 2017 6.680 6.680 6.680 0 -0.10(-1.47%)
Dec 28, 2017 6.750 6.810 6.681 6.780 108,040 -0.02(-0.29%)
Dec 27, 2017 6.700 6.820 6.630 6.800 151,131 +0.04(+0.59%)
Dec 26, 2017 7.050 7.050 6.710 6.760 198,658 -0.24(-3.43%)
Dec 22, 2017 7.000 7.061 6.800 7.000 187,460 -0.06(-0.85%)
Dec 21, 2017 7.140 7.214 6.980 7.060 154,927 -0.04(-0.56%)
Dec 20, 2017 7.150 7.200 7.030 7.100 146,908 +0.02(+0.28%)
Dec 19, 2017 7.190 7.350 7.080 7.080 138,043 -0.09(-1.26%)
Dec 18, 2017 7.410 7.450 7.140 7.170 164,024 -0.20(-2.71%)
Dec 15, 2017 7.450 7.475 7.140 7.370 1,208,760 +0.00(+0.00%)
Dec 14, 2017 7.480 7.505 7.210 7.370 289,013 -0.08(-1.07%)
Dec 13, 2017 7.790 7.790 7.310 7.450 359,486 -0.41(-5.22%)
Dec 12, 2017 8.020 8.020 7.760 7.860 230,411 -0.06(-0.76%)
Dec 11, 2017 8.450 8.660 7.830 7.920 477,909 -0.46(-5.43%)
Dec 08, 2017 8.050 8.380 7.980 8.375 268,603 +0.39(+4.95%)
Dec 07, 2017 7.870 8.060 7.730 7.980 215,136 +0.16(+2.05%)
Dec 06, 2017 7.800 7.980 7.651 7.820 233,146 +0.02(+0.26%)
Dec 05, 2017 7.960 8.070 7.750 7.800 132,994 -0.13(-1.64%)
Dec 04, 2017 8.230 8.230 7.878 7.930 146,978 -0.17(-2.10%)
Dec 01, 2017 8.210 8.340 7.950 8.100 283,593 -0.18(-2.17%)
Nov 30, 2017 7.860 8.450 7.840 8.280 678,715 +0.46(+5.88%)
Nov 29, 2017 8.290 8.340 7.750 7.820 201,258 -0.41(-4.98%)
Nov 28, 2017 8.180 8.300 7.955 8.230 98,861 +0.06(+0.73%)
Nov 27, 2017 8.270 8.660 8.001 8.170 182,294 -0.07(-0.85%)
Nov 24, 2017 8.190 8.710 8.120 8.240 169,519 +0.13(+1.60%)
Nov 22, 2017 7.920 8.160 7.790 8.110 135,938 +0.22(+2.85%)
Nov 21, 2017 7.880 7.960 7.760 7.885 145,752 +0.04(+0.45%)
Nov 20, 2017 7.910 7.950 7.730 7.850 154,214 -0.03(-0.38%)
Nov 17, 2017 8.000 8.010 7.580 7.880 129,620 -0.14(-1.75%)
Nov 16, 2017 7.990 8.140 7.950 8.020 168,472 +0.07(+0.88%)
Nov 15, 2017 7.540 8.140 7.361 7.950 242,332 +0.36(+4.74%)
Nov 14, 2017 7.800 7.849 7.300 7.590 382,872 -0.21(-2.69%)
Nov 13, 2017 8.100 8.100 7.750 7.800 162,905 -0.30(-3.70%)
Nov 10, 2017 8.150 8.350 7.929 8.100 148,310 +0.02(+0.25%)
Nov 09, 2017 8.260 8.280 7.860 8.080 191,731 -0.10(-1.22%)
Nov 08, 2017 8.160 8.290 8.070 8.180 160,495 +0.01(+0.12%)
Nov 07, 2017 8.440 8.570 8.080 8.170 267,472 -0.27(-3.20%)
Nov 06, 2017 8.290 8.890 8.290 8.440 343,460 +0.27(+3.30%)
Nov 03, 2017 7.950 8.746 7.900 8.170 384,339 +0.31(+3.94%)
Nov 02, 2017 7.510 7.980 7.350 7.860 271,777 +0.35(+4.66%)
Nov 01, 2017 7.910 7.950 7.500 7.510 213,838 -0.34(-4.33%)
Oct 31, 2017 8.000 8.040 7.700 7.850 170,133 -0.05(-0.63%)
Oct 30, 2017 7.650 7.940 7.510 7.900 369,161 +0.23(+3.00%)
Oct 27, 2017 7.270 7.780 7.100 7.670 286,101 +0.37(+5.07%)
Oct 26, 2017 6.940 7.390 6.790 7.300 197,116 +0.33(+4.73%)
Oct 25, 2017 7.050 7.270 6.827 6.970 265,953 -0.08(-1.13%)
Oct 24, 2017 6.810 7.130 6.710 7.050 479,243 +0.23(+3.37%)
Oct 23, 2017 7.150 7.200 6.661 6.820 248,442 -0.33(-4.62%)
Oct 20, 2017 7.100 7.430 7.020 7.150 151,747 +0.05(+0.70%)
Oct 19, 2017 7.060 7.150 6.920 7.100 285,957 +0.07(+1.00%)
Oct 18, 2017 7.020 7.125 6.790 7.030 247,143 +0.02(+0.29%)
Oct 17, 2017 7.280 7.460 6.980 7.010 263,493 -0.32(-4.37%)
Oct 16, 2017 7.700 7.940 7.070 7.330 399,868 -0.31(-4.06%)
Oct 13, 2017 7.770 7.980 7.570 7.640 122,792 -0.12(-1.55%)
Oct 12, 2017 7.880 8.004 7.600 7.760 256,152 -0.08(-1.02%)
Oct 11, 2017 8.350 8.370 7.801 7.840 333,483 -0.48(-5.77%)
Oct 10, 2017 8.240 8.469 8.000 8.320 106,873 +0.09(+1.09%)
Oct 09, 2017 8.140 8.340 8.110 8.230 92,215 +0.07(+0.86%)
Oct 06, 2017 8.440 8.585 8.110 8.160 444,909 -0.37(-4.34%)
Oct 05, 2017 8.730 8.750 8.410 8.530 126,275 -0.21(-2.40%)
Oct 04, 2017 8.620 9.090 8.620 8.740 224,342 +0.04(+0.46%)
Oct 03, 2017 8.780 8.830 8.350 8.700 414,216 -0.01(-0.11%)
Oct 02, 2017 8.290 8.800 8.110 8.710 476,125 +0.52(+6.35%)
Sep 29, 2017 8.220 8.260 8.090 8.190 318,999 +0.03(+0.37%)
Sep 28, 2017 8.000 8.399 8.000 8.160 280,029 +0.14(+1.75%)
Sep 27, 2017 8.190 8.020 216,972 -0.06(-0.74%)
Sep 26, 2017 8.560 8.690 8.011 8.080 482,106 -0.50(-5.83%)
Sep 25, 2017 7.760 8.720 7.760 8.580 461,492 +0.65(+8.20%)
Sep 22, 2017 8.160 8.196 7.790 7.930 567,538 -0.48(-5.71%)
Sep 21, 2017 8.290 8.440 7.990 8.410 490,050 +0.13(+1.57%)
Sep 20, 2017 8.300 8.540 8.210 8.280 243,597 +0.00(+0.00%)
Sep 19, 2017 8.380 8.570 7.700 8.280 677,757 -0.19(-2.24%)
Sep 18, 2017 8.780 8.790 8.420 8.470 424,987 -0.30(-3.42%)
Sep 15, 2017 8.860 8.864 8.610 8.770 268,239 -0.09(-1.02%)
Sep 14, 2017 8.860 9.040 8.700 8.860 299,602 -0.01(-0.11%)
Sep 13, 2017 8.500 9.080 8.500 8.870 373,889 +0.37(+4.35%)
Sep 12, 2017 8.800 8.889 8.280 8.500 375,484 -0.35(-3.95%)
Sep 11, 2017 8.930 9.290 8.510 8.850 1,226,714 -0.08(-0.90%)
Sep 08, 2017 7.600 8.950 7.575 8.930 1,710,060 +1.38(+18.28%)
Sep 07, 2017 7.270 8.190 7.020 7.550 1,047,721 +0.81(+12.02%)
Sep 06, 2017 6.800 6.950 6.620 6.740 201,111 -0.06(-0.88%)
Sep 05, 2017 6.500 6.839 6.351 6.800 409,076 +0.22(+3.34%)
Sep 01, 2017 7.120 7.200 6.570 6.580 454,398 -0.42(-6.00%)
Aug 31, 2017 6.300 7.090 6.100 7.000 808,205 +0.77(+12.36%)
Aug 30, 2017 6.020 6.390 5.931 6.230 560,933 +0.22(+3.66%)
Aug 29, 2017 5.880 6.320 5.760 6.010 462,408 +0.01(+0.17%)
Aug 28, 2017 5.420 6.100 5.420 6.000 680,814 +0.79(+15.16%)
Aug 25, 2017 5.300 5.330 5.130 5.210 147,611 -0.04(-0.76%)
Aug 24, 2017 5.260 5.345 5.160 5.250 63,322 +0.01(+0.19%)
Aug 23, 2017 5.050 5.330 4.970 5.240 196,325 +0.20(+3.97%)
Aug 22, 2017 4.930 5.080 4.840 5.040 64,532 +0.11(+2.23%)
Aug 21, 2017 4.960 5.090 4.850 4.930 193,596 -0.12(-2.38%)
Aug 18, 2017 5.160 5.230 5.030 5.050 172,564 -0.17(-3.26%)
Aug 17, 2017 5.160 5.370 5.100 5.220 371,629 +0.08(+1.56%)
Aug 16, 2017 5.180 5.240 5.000 5.140 320,905 -0.04(-0.77%)
Aug 15, 2017 5.170 5.210 4.980 5.180 100,120 +0.02(+0.39%)
Aug 14, 2017 5.160 5.230 5.050 5.160 64,268 +0.05(+0.98%)
Aug 11, 2017 5.100 5.231 4.820 5.110 242,669 -0.01(-0.20%)
Aug 10, 2017 5.330 5.430 5.030 5.120 358,819 -0.18(-3.40%)
Aug 09, 2017 5.460 5.540 5.070 5.300 302,618 -0.17(-3.11%)
Aug 08, 2017 5.450 5.680 5.383 5.470 528,742 -0.05(-0.91%)
Aug 07, 2017 5.390 5.670 5.300 5.520 122,425 +0.09(+1.66%)
Aug 04, 2017 5.440 5.500 5.270 5.430 166,597 +0.03(+0.56%)
Aug 03, 2017 5.100 5.580 5.100 5.400 108,648 +0.06(+1.12%)
Aug 02, 2017 5.300 5.430 5.110 5.340 106,391 +0.05(+0.95%)
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.