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

Akebia Therapeutics (NQ: AKBA )

1.340 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 8.210 8.210 8.210 0 -0.05(-0.61%)
Aug 30, 2018 8.310 8.490 8.210 8.260 241,856 -0.03(-0.36%)
Aug 29, 2018 8.360 8.410 8.150 8.290 297,782 +0.04(+0.48%)
Aug 28, 2018 8.320 8.510 8.230 8.250 225,889 -0.07(-0.84%)
Aug 27, 2018 8.300 8.360 8.190 8.320 330,317 +0.06(+0.73%)
Aug 24, 2018 8.240 8.360 8.130 8.260 267,300 +0.06(+0.73%)
Aug 23, 2018 8.340 8.620 8.170 8.200 388,866 -0.19(-2.26%)
Aug 22, 2018 7.920 8.405 7.920 8.390 407,428 +0.50(+6.34%)
Aug 21, 2018 7.890 7.970 7.820 7.890 378,663 +0.08(+1.02%)
Aug 20, 2018 7.910 8.010 7.800 7.810 436,740 -0.05(-0.64%)
Aug 17, 2018 7.890 8.060 7.740 7.860 420,000 -0.02(-0.25%)
Aug 16, 2018 7.640 7.920 7.460 7.880 489,669 +0.29(+3.82%)
Aug 15, 2018 7.760 7.830 7.420 7.590 663,324 -0.24(-3.07%)
Aug 14, 2018 8.300 8.430 7.760 7.830 827,293 +0.01(+0.13%)
Aug 13, 2018 8.020 8.090 7.690 7.820 815,242 -0.20(-2.49%)
Aug 10, 2018 8.200 8.250 8.000 8.020 531,000 -0.20(-2.43%)
Aug 09, 2018 9.000 9.480 7.770 8.220 1,390,184 -1.50(-15.43%)
Aug 08, 2018 10.05 10.09 9.700 9.720 315,158 -0.32(-3.19%)
Aug 07, 2018 9.950 10.07 9.800 10.04 240,805 +0.14(+1.41%)
Aug 06, 2018 9.960 10.04 9.840 9.900 288,357 -0.09(-0.90%)
Aug 03, 2018 10.25 10.26 9.910 9.990 311,300 -0.24(-2.35%)
Aug 02, 2018 10.47 10.57 10.11 10.23 243,054 -0.26(-2.48%)
Aug 01, 2018 10.27 10.54 10.25 10.49 375,739 +0.19(+1.84%)
Jul 31, 2018 9.930 10.31 9.920 10.30 421,712 +0.36(+3.62%)
Jul 30, 2018 10.10 10.10 9.920 9.940 307,950 -0.10(-1.00%)
Jul 27, 2018 10.67 10.67 10.03 10.04 290,700 -0.59(-5.55%)
Jul 26, 2018 10.66 10.73 10.58 10.63 298,021 -0.02(-0.19%)
Jul 25, 2018 10.46 10.69 10.44 10.65 636,107 +0.14(+1.33%)
Jul 24, 2018 10.39 10.70 10.37 10.51 540,772 +0.18(+1.74%)
Jul 23, 2018 10.25 10.46 10.14 10.33 376,033 +0.04(+0.39%)
Jul 20, 2018 10.51 10.69 10.15 10.29 356,094 -0.22(-2.09%)
Jul 19, 2018 10.33 10.73 10.20 10.51 661,538 +0.21(+2.04%)
Jul 18, 2018 10.45 10.47 10.15 10.30 286,374 -0.19(-1.81%)
Jul 17, 2018 10.02 10.68 10.02 10.49 923,708 +0.44(+4.38%)
Jul 16, 2018 9.900 10.11 9.620 10.05 877,949 +0.10(+1.01%)
Jul 13, 2018 10.19 9.900 9.950 509,119 -0.10(-1.00%)
Jul 12, 2018 10.19 10.20 9.940 10.05 677,465 +0.08(+0.80%)
Jul 11, 2018 9.890 10.04 9.750 9.970 323,104 +0.08(+0.81%)
Jul 10, 2018 10.00 10.01 9.770 9.890 458,012 -0.10(-1.00%)
Jul 09, 2018 10.00 10.06 9.860 9.990 486,680 -0.08(-0.79%)
Jul 06, 2018 10.13 9.890 10.07 870,997 +0.09(+0.90%)
Jul 05, 2018 9.810 10.02 9.650 9.980 628,834 +0.19(+1.94%)
Jul 03, 2018 9.790 9.790 9.790 0 +0.21(+2.19%)
Jul 02, 2018 9.760 10.00 9.380 9.580 1,439,594 -0.40(-4.01%)
Jun 29, 2018 9.410 10.03 9.190 9.980 1,513,523 +0.62(+6.62%)
Jun 28, 2018 10.48 10.60 7.900 9.360 4,086,068 -1.02(-9.83%)
Jun 27, 2018 10.76 10.87 10.36 10.38 306,179 -0.41(-3.80%)
Jun 26, 2018 10.76 11.31 10.54 10.79 401,483 +0.09(+0.84%)
Jun 25, 2018 10.72 10.79 10.53 10.70 347,400 -0.05(-0.47%)
Jun 22, 2018 10.86 10.86 10.59 10.75 1,322,052 -0.09(-0.83%)
Jun 21, 2018 11.31 11.34 10.66 10.84 445,989 -0.50(-4.41%)
Jun 20, 2018 11.08 11.60 10.98 11.34 467,907 +0.31(+2.81%)
Jun 19, 2018 10.79 11.07 10.72 11.03 289,473 +0.19(+1.75%)
Jun 18, 2018 10.82 10.84 10.51 10.84 239,377 -0.08(-0.73%)
Jun 15, 2018 11.14 10.63 10.92 1,301,252 -0.22(-1.97%)
Jun 14, 2018 10.70 11.22 10.69 11.14 460,068 +0.59(+5.59%)
Jun 13, 2018 10.55 10.68 10.38 10.55 267,979 +0.01(+0.09%)
Jun 12, 2018 10.65 10.74 10.40 10.54 546,947 -0.08(-0.75%)
Jun 11, 2018 10.38 10.70 10.29 10.62 633,635 +0.23(+2.21%)
Jun 08, 2018 10.08 10.46 10.08 10.39 343,513 +0.30(+2.97%)
Jun 07, 2018 10.14 10.48 10.01 10.09 426,601 -0.02(-0.20%)
Jun 06, 2018 9.690 10.16 9.500 10.11 517,588 +0.49(+5.09%)
Jun 05, 2018 9.570 9.760 9.520 9.620 315,205 +0.05(+0.52%)
Jun 04, 2018 9.590 9.635 9.300 9.570 375,061 +0.02(+0.21%)
Jun 01, 2018 9.830 9.930 9.400 9.550 531,679 -0.27(-2.75%)
May 31, 2018 9.880 10.04 9.660 9.820 335,515 -0.06(-0.61%)
May 30, 2018 10.16 10.30 9.800 9.880 446,293 -0.27(-2.66%)
May 29, 2018 10.26 10.37 10.10 10.15 238,137 -0.15(-1.46%)
May 25, 2018 10.30 10.30 10.30 0 -0.06(-0.58%)
May 24, 2018 10.34 10.46 10.25 10.36 214,631 +0.01(+0.10%)
May 23, 2018 10.71 10.74 10.27 10.35 249,793 -0.34(-3.18%)
May 22, 2018 10.46 10.78 10.29 10.69 351,815 +0.27(+2.59%)
May 21, 2018 10.71 10.73 10.34 10.42 231,861 -0.23(-2.16%)
May 18, 2018 10.52 10.70 10.49 10.65 317,001 +0.15(+1.43%)
May 17, 2018 10.53 10.54 10.24 10.50 248,286 -0.08(-0.76%)
May 16, 2018 10.36 10.65 10.33 10.58 362,658 +0.26(+2.52%)
May 15, 2018 10.37 10.37 10.05 10.32 342,868 -0.11(-1.05%)
May 14, 2018 9.920 10.49 9.920 10.43 432,416 +0.60(+6.10%)
May 11, 2018 9.520 10.00 9.490 9.830 407,139 +0.36(+3.80%)
May 10, 2018 9.490 9.550 9.070 9.470 459,774 -0.04(-0.42%)
May 09, 2018 9.470 9.580 9.360 9.510 307,416 +0.11(+1.17%)
May 08, 2018 9.680 9.680 9.380 9.400 387,440 -0.35(-3.59%)
May 07, 2018 9.480 9.760 9.360 9.750 248,482 +0.25(+2.63%)
May 04, 2018 9.160 9.580 9.140 9.500 269,332 +0.35(+3.83%)
May 03, 2018 9.440 9.550 9.115 9.150 313,128 -0.38(-3.99%)
May 02, 2018 9.290 9.730 9.290 9.530 225,770 +0.20(+2.14%)
May 01, 2018 9.130 9.340 8.930 9.330 517,854 +0.12(+1.30%)
Apr 30, 2018 9.470 9.570 9.190 9.210 296,637 -0.26(-2.75%)
Apr 27, 2018 9.640 9.800 9.445 9.470 329,647 -0.15(-1.56%)
Apr 26, 2018 9.420 9.750 9.350 9.620 336,147 +0.21(+2.23%)
Apr 25, 2018 9.380 9.430 9.160 9.410 289,263 +0.05(+0.53%)
Apr 24, 2018 9.330 9.450 9.100 9.360 600,902 +0.12(+1.30%)
Apr 23, 2018 9.260 9.440 9.040 9.240 486,643 -0.04(-0.43%)
Apr 20, 2018 9.290 9.540 9.160 9.280 392,590 -0.04(-0.43%)
Apr 19, 2018 9.680 9.880 9.235 9.320 540,147 -0.39(-4.02%)
Apr 18, 2018 9.790 9.890 9.630 9.710 378,883 -0.14(-1.42%)
Apr 17, 2018 9.990 9.990 9.760 9.850 275,684 -0.10(-1.01%)
Apr 16, 2018 9.840 10.07 9.690 9.950 447,898 +0.18(+1.84%)
Apr 13, 2018 10.00 10.00 9.680 9.770 231,363 -0.18(-1.81%)
Apr 12, 2018 10.07 10.17 9.840 9.950 603,634 -0.06(-0.60%)
Apr 11, 2018 9.920 10.13 9.740 10.01 428,786 +0.04(+0.40%)
Apr 10, 2018 9.670 10.10 9.430 9.970 809,345 +0.50(+5.28%)
Apr 09, 2018 9.630 9.770 9.395 9.470 405,907 -0.07(-0.73%)
Apr 06, 2018 9.420 9.920 9.300 9.540 863,246 +0.06(+0.63%)
Apr 05, 2018 10.00 10.04 9.460 9.480 650,284 -0.40(-4.05%)
Apr 04, 2018 9.400 9.925 9.360 9.880 607,025 +0.50(+5.33%)
Apr 03, 2018 9.890 9.890 9.170 9.380 778,812 -0.48(-4.87%)
Apr 02, 2018 9.480 9.900 9.390 9.860 585,884 +0.33(+3.46%)
Mar 29, 2018 9.530 9.530 9.530 0 -0.21(-2.16%)
Mar 28, 2018 9.810 9.940 9.600 9.740 735,824 -0.03(-0.31%)
Mar 27, 2018 10.57 10.65 9.700 9.770 791,425 -0.80(-7.61%)
Mar 26, 2018 10.58 10.78 10.48 10.57 1,429,916 +0.08(+0.81%)
Mar 23, 2018 10.58 10.87 10.31 10.49 2,269,102 -1.19(-10.19%)
Mar 22, 2018 11.90 12.09 11.68 11.68 297,773 -0.32(-2.67%)
Mar 21, 2018 11.92 12.31 11.88 12.00 230,928 +0.14(+1.18%)
Mar 20, 2018 12.13 12.25 11.77 11.86 326,121 -0.30(-2.47%)
Mar 19, 2018 12.35 13.05 12.07 12.16 574,587 -0.14(-1.14%)
Mar 16, 2018 11.89 12.64 11.71 12.30 841,726 +0.38(+3.19%)
Mar 15, 2018 12.37 12.53 11.88 11.92 589,635 -0.34(-2.77%)
Mar 14, 2018 12.69 12.79 12.24 12.26 482,224 -0.33(-2.62%)
Mar 13, 2018 13.94 14.04 12.48 12.59 755,190 -0.93(-6.88%)
Mar 12, 2018 14.12 14.33 13.44 13.52 396,133 -0.56(-3.98%)
Mar 09, 2018 13.74 14.15 13.55 14.08 587,538 +0.48(+3.53%)
Mar 08, 2018 13.82 13.85 13.22 13.60 603,641 -0.25(-1.81%)
Mar 07, 2018 14.05 14.11 13.45 13.85 480,962 -0.35(-2.46%)
Mar 06, 2018 14.39 14.60 13.96 14.20 414,665 -0.14(-0.98%)
Mar 05, 2018 14.47 14.52 14.23 14.34 274,902 -0.12(-0.83%)
Mar 02, 2018 14.26 14.61 14.20 14.46 268,752 +0.04(+0.28%)
Mar 01, 2018 14.37 14.48 13.90 14.42 371,861 +0.12(+0.84%)
Feb 28, 2018 14.57 14.81 14.29 14.30 323,748 -0.29(-1.99%)
Feb 27, 2018 15.01 15.24 14.59 14.59 136,398 -0.51(-3.38%)
Feb 26, 2018 15.23 15.37 14.85 15.10 475,216 -0.13(-0.85%)
Feb 23, 2018 15.08 15.26 14.73 15.23 365,142 +0.20(+1.33%)
Feb 22, 2018 15.07 15.03 453,725 +0.72(+5.03%)
Feb 21, 2018 13.75 14.78 13.56 14.31 493,723 +0.69(+5.07%)
Feb 20, 2018 14.04 14.26 13.55 13.62 321,540 -0.52(-3.68%)
Feb 16, 2018 14.14 14.14 14.14 0 -0.64(-4.33%)
Feb 15, 2018 14.62 14.89 14.40 14.78 139,560 +0.22(+1.51%)
Feb 14, 2018 14.31 14.67 14.29 14.56 208,145 +0.09(+0.62%)
Feb 13, 2018 14.40 14.65 14.15 14.47 189,924 +0.02(+0.14%)
Feb 12, 2018 14.11 14.69 13.77 14.45 226,726 +0.34(+2.41%)
Feb 09, 2018 14.16 14.27 13.28 14.11 331,478 +0.11(+0.79%)
Feb 08, 2018 14.66 13.98 14.00 242,268 -0.36(-2.51%)
Feb 07, 2018 14.14 14.46 14.02 14.36 176,807 +0.17(+1.20%)
Feb 06, 2018 13.91 14.49 13.66 14.19 521,994 -0.22(-1.53%)
Feb 05, 2018 14.49 14.74 14.21 14.41 143,949 -0.15(-1.03%)
Feb 02, 2018 14.85 14.93 14.55 14.56 202,819 -0.38(-2.54%)
Feb 01, 2018 14.65 15.02 14.55 14.94 170,862 +0.16(+1.08%)
Jan 31, 2018 15.14 15.32 14.68 14.78 284,671 -0.24(-1.60%)
Jan 30, 2018 15.42 15.58 15.02 15.02 227,663 -0.57(-3.66%)
Jan 29, 2018 15.26 15.78 15.15 15.59 660,689 +0.36(+2.36%)
Jan 26, 2018 15.26 15.37 15.16 15.23 151,163 +0.09(+0.59%)
Jan 25, 2018 14.94 15.24 14.87 15.14 149,043 +0.34(+2.30%)
Jan 24, 2018 15.40 15.46 14.76 14.80 245,847 -0.59(-3.83%)
Jan 23, 2018 15.18 15.60 15.13 15.39 526,133 +0.17(+1.12%)
Jan 22, 2018 14.72 15.46 14.70 15.22 672,154 +0.51(+3.47%)
Jan 19, 2018 14.64 14.89 14.51 14.71 222,559 +0.05(+0.34%)
Jan 18, 2018 15.06 15.12 14.65 14.66 244,835 -0.47(-3.11%)
Jan 17, 2018 15.13 15.14 14.70 15.13 245,417 +0.15(+1.00%)
Jan 16, 2018 15.64 15.82 14.98 14.98 256,018 -0.70(-4.46%)
Jan 12, 2018 15.68 15.68 15.68 0 +0.10(+0.64%)
Jan 11, 2018 15.28 15.61 15.25 15.58 319,749 +0.33(+2.16%)
Jan 10, 2018 15.52 15.25 191,931 -0.32(-2.06%)
Jan 09, 2018 15.17 15.67 15.02 15.57 281,035 +0.47(+3.11%)
Jan 08, 2018 15.37 15.43 14.72 15.10 215,057 -0.21(-1.37%)
Jan 05, 2018 15.41 15.48 15.14 15.31 282,325 -0.12(-0.78%)
Jan 04, 2018 15.61 15.86 15.23 15.43 349,942 -0.05(-0.32%)
Jan 03, 2018 14.91 15.60 14.79 15.48 407,529 +0.51(+3.41%)
Jan 02, 2018 14.98 14.98 14.46 14.97 444,693 +0.10(+0.67%)
Dec 29, 2017 14.87 14.87 14.87 0 -0.59(-3.82%)
Dec 28, 2017 15.25 15.74 15.12 15.46 259,434 +0.31(+2.05%)
Dec 27, 2017 15.02 15.65 15.02 15.15 309,084 -0.22(-1.43%)
Dec 26, 2017 15.59 15.71 15.36 15.37 233,714 -0.33(-2.10%)
Dec 22, 2017 15.60 15.81 15.45 15.70 406,790 +0.12(+0.77%)
Dec 21, 2017 15.36 15.67 15.12 15.58 234,237 +0.18(+1.17%)
Dec 20, 2017 15.51 15.71 15.22 15.40 210,890 -0.08(-0.52%)
Dec 19, 2017 15.75 15.75 15.13 15.48 330,463 +0.23(+1.51%)
Dec 18, 2017 15.15 15.43 15.00 15.25 219,729 +0.20(+1.33%)
Dec 15, 2017 14.87 15.10 14.75 15.05 628,739 +0.21(+1.42%)
Dec 14, 2017 15.53 15.68 14.78 14.84 271,701 -0.70(-4.50%)
Dec 13, 2017 15.30 15.72 15.27 15.54 340,833 +0.23(+1.50%)
Dec 12, 2017 15.50 15.67 15.18 15.31 199,887 -0.19(-1.23%)
Dec 11, 2017 15.92 16.03 15.48 15.50 297,370 -0.31(-1.96%)
Dec 08, 2017 15.64 15.89 15.59 15.81 414,402 +0.31(+2.00%)
Dec 07, 2017 15.81 16.03 15.24 15.50 507,300 +0.10(+0.65%)
Dec 06, 2017 15.22 15.46 14.89 15.40 225,692 +0.21(+1.38%)
Dec 05, 2017 15.40 15.79 15.15 15.19 243,485 -0.20(-1.30%)
Dec 04, 2017 16.02 16.14 15.37 15.39 234,152 -0.46(-2.90%)
Dec 01, 2017 15.62 16.06 15.62 15.85 284,278 +0.29(+1.86%)
Nov 30, 2017 14.92 15.65 14.83 15.56 594,598 +0.73(+4.92%)
Nov 29, 2017 15.05 15.34 14.55 14.83 341,238 -0.17(-1.13%)
Nov 28, 2017 15.57 15.61 14.92 15.00 795,148 -0.56(-3.60%)
Nov 27, 2017 15.05 15.59 15.05 15.56 535,334 +0.56(+3.73%)
Nov 24, 2017 15.64 15.64 14.66 15.00 342,154 -0.67(-4.28%)
Nov 22, 2017 15.75 15.92 15.62 15.67 200,161 -0.12(-0.76%)
Nov 21, 2017 15.59 15.84 15.57 15.79 263,249 +0.30(+1.94%)
Nov 20, 2017 15.42 15.56 15.36 15.49 182,992 +0.13(+0.85%)
Nov 17, 2017 15.08 15.43 14.86 15.36 315,509 +0.23(+1.52%)
Nov 16, 2017 14.76 15.24 14.54 15.13 224,247 +0.41(+2.79%)
Nov 15, 2017 14.29 14.83 14.20 14.72 463,690 +0.48(+3.37%)
Nov 14, 2017 14.95 15.07 14.07 14.24 567,745 -0.83(-5.51%)
Nov 13, 2017 15.48 15.56 15.07 15.07 640,110 -0.42(-2.71%)
Nov 10, 2017 15.04 15.73 14.85 15.49 674,934 +0.39(+2.58%)
Nov 09, 2017 16.79 17.06 14.46 15.10 1,251,190 -2.17(-12.57%)
Nov 08, 2017 17.12 17.39 17.04 17.27 179,409 -0.01(-0.06%)
Nov 07, 2017 17.64 17.64 17.23 17.28 210,970 -0.42(-2.37%)
Nov 06, 2017 17.92 18.14 17.50 17.70 190,746 -0.10(-0.56%)
Nov 03, 2017 17.53 17.88 17.47 17.80 327,130 +0.28(+1.60%)
Nov 02, 2017 17.82 17.92 17.41 17.52 264,182 -0.34(-1.90%)
Nov 01, 2017 18.25 18.39 17.83 17.86 405,268 -0.29(-1.60%)
Oct 31, 2017 17.68 18.29 17.62 18.15 318,201 +0.52(+2.95%)
Oct 30, 2017 17.49 17.72 17.34 17.63 211,454 +0.21(+1.21%)
Oct 27, 2017 17.02 17.49 16.93 17.42 371,351 +0.45(+2.65%)
Oct 26, 2017 17.11 17.11 16.80 16.97 347,434 -0.20(-1.16%)
Oct 25, 2017 17.70 17.70 17.03 17.17 314,955 -0.53(-2.99%)
Oct 24, 2017 17.65 17.83 17.55 17.70 317,520 +0.03(+0.17%)
Oct 23, 2017 17.86 17.89 17.57 17.67 251,480 -0.21(-1.17%)
Oct 20, 2017 17.94 18.08 17.75 17.88 307,725 +0.10(+0.56%)
Oct 19, 2017 17.95 18.07 17.52 17.78 452,600 -0.22(-1.22%)
Oct 18, 2017 18.29 18.33 17.86 18.00 249,337 -0.19(-1.04%)
Oct 17, 2017 18.43 18.61 18.17 18.19 213,298 -0.21(-1.17%)
Oct 16, 2017 18.44 18.78 18.20 18.41 223,595 -0.11(-0.57%)
Oct 13, 2017 19.28 19.36 18.46 18.51 233,249 -0.75(-3.89%)
Oct 12, 2017 18.90 19.26 18.90 19.26 317,705 +0.28(+1.48%)
Oct 11, 2017 18.93 19.15 18.93 18.98 284,513 +0.04(+0.21%)
Oct 10, 2017 18.75 19.01 18.68 18.94 193,954 +0.20(+1.07%)
Oct 09, 2017 19.12 19.18 18.72 18.74 205,330 -0.23(-1.21%)
Oct 06, 2017 19.08 19.13 18.76 18.97 238,094 -0.26(-1.35%)
Oct 05, 2017 19.88 19.89 19.15 19.23 421,441 +0.00(+0.00%)
Oct 04, 2017 19.40 19.47 19.13 19.23 297,370 -0.10(-0.52%)
Oct 03, 2017 19.52 19.99 19.00 19.33 409,277 -0.26(-1.33%)
Oct 02, 2017 19.64 20.25 19.14 19.59 504,449 -0.08(-0.41%)
Sep 29, 2017 19.21 19.73 19.12 19.67 375,529 +0.46(+2.39%)
Sep 28, 2017 18.84 19.38 18.75 19.21 659,087 +0.42(+2.24%)
Sep 27, 2017 17.88 19.05 17.73 18.79 790,171 +1.26(+7.19%)
Sep 26, 2017 17.95 17.99 17.24 17.53 539,898 -0.37(-2.07%)
Sep 25, 2017 17.46 17.94 17.37 17.90 412,200 +0.33(+1.88%)
Sep 22, 2017 17.52 17.80 17.47 17.57 213,976 +0.05(+0.29%)
Sep 21, 2017 17.65 17.83 17.31 17.52 254,483 -0.18(-1.02%)
Sep 20, 2017 17.50 17.73 17.31 17.70 311,739 +0.16(+0.91%)
Sep 19, 2017 17.35 17.70 17.26 17.54 334,025 +0.26(+1.50%)
Sep 18, 2017 17.27 17.69 17.16 17.28 429,916 -0.02(-0.12%)
Sep 15, 2017 17.70 17.70 16.97 17.30 1,854,526 -0.43(-2.43%)
Sep 14, 2017 17.53 17.79 17.43 17.73 265,356 +0.13(+0.74%)
Sep 13, 2017 16.97 17.70 16.97 17.60 440,213 +0.55(+3.23%)
Sep 12, 2017 17.09 17.23 16.79 17.05 279,306 -0.13(-0.76%)
Sep 11, 2017 16.89 17.44 16.78 17.18 469,095 +0.40(+2.38%)
Sep 08, 2017 16.47 16.98 16.15 16.78 287,281 +0.32(+1.94%)
Sep 07, 2017 16.46 16.57 16.26 16.46 382,982 +0.01(+0.06%)
Sep 06, 2017 16.39 16.73 16.35 16.45 277,875 +0.09(+0.55%)
Sep 05, 2017 16.88 17.04 16.33 16.36 289,976 -0.49(-2.91%)
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.