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

Cymabay Therapeutics (NQ: CBAY )

32.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 21, 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 (%)
Feb 28, 2018 14.75 15.44 14.56 14.89 1,167,084 +0.14(+0.95%)
Feb 27, 2018 14.69 14.95 14.20 14.75 608,503 +0.13(+0.89%)
Feb 26, 2018 14.70 14.84 14.41 14.62 530,691 -0.07(-0.48%)
Feb 23, 2018 14.60 14.60 14.07 14.69 611,729 +0.10(+0.69%)
Feb 22, 2018 14.44 15.05 14.34 14.59 800,833 +0.23(+1.60%)
Feb 21, 2018 14.94 14.97 14.07 14.36 919,601 -0.62(-4.14%)
Feb 20, 2018 15.02 15.49 14.73 14.98 1,106,860 +0.00(+0.00%)
Feb 16, 2018 14.98 14.98 14.98 0 +0.11(+0.74%)
Feb 15, 2018 14.87 14.90 13.53 14.87 2,993,478 +1.41(+10.48%)
Feb 14, 2018 13.56 14.15 13.07 13.46 1,851,094 -0.04(-0.30%)
Feb 13, 2018 13.75 13.79 12.65 13.50 2,620,158 +1.25(+10.20%)
Feb 12, 2018 11.80 12.47 11.47 12.25 644,992 +0.54(+4.61%)
Feb 09, 2018 12.12 12.33 11.55 11.71 1,529,914 -0.29(-2.42%)
Feb 08, 2018 12.59 13.25 11.98 12.00 2,143,784 -0.50(-4.00%)
Feb 07, 2018 11.72 12.77 11.55 12.50 1,159,179 +0.71(+6.02%)
Feb 06, 2018 11.40 11.95 11.15 11.79 754,562 +0.19(+1.64%)
Feb 05, 2018 11.85 12.30 11.26 11.60 948,480 -0.43(-3.57%)
Feb 02, 2018 12.02 12.14 11.59 12.03 633,482 -0.05(-0.41%)
Feb 01, 2018 11.96 12.40 11.76 12.08 863,064 +0.16(+1.34%)
Jan 31, 2018 12.11 12.48 11.42 11.92 871,546 -0.08(-0.67%)
Jan 30, 2018 11.30 12.60 11.30 12.00 4,695,543 +0.71(+6.29%)
Jan 29, 2018 11.60 11.77 11.20 11.29 504,596 -0.35(-3.01%)
Jan 26, 2018 11.92 12.01 11.51 11.64 622,862 -0.20(-1.69%)
Jan 25, 2018 12.08 12.33 11.45 11.84 1,315,556 +0.15(+1.28%)
Jan 24, 2018 11.01 11.75 10.86 11.69 1,267,654 +0.96(+8.95%)
Jan 23, 2018 10.45 10.88 10.31 10.73 710,287 +0.28(+2.68%)
Jan 22, 2018 10.23 10.60 10.20 10.45 667,015 +0.25(+2.45%)
Jan 19, 2018 10.15 10.50 10.02 10.20 612,884 +0.06(+0.59%)
Jan 18, 2018 9.710 10.25 9.580 10.14 555,980 +0.42(+4.32%)
Jan 17, 2018 9.770 10.03 9.600 9.720 588,166 -0.04(-0.41%)
Jan 16, 2018 9.930 10.00 9.520 9.760 533,823 -0.21(-2.11%)
Jan 12, 2018 9.970 9.970 9.970 0 +0.06(+0.61%)
Jan 11, 2018 9.640 9.965 9.560 9.910 419,653 +0.28(+2.91%)
Jan 10, 2018 9.230 9.730 8.911 9.630 448,561 +0.41(+4.45%)
Jan 09, 2018 9.350 9.420 8.880 9.220 602,472 -0.13(-1.39%)
Jan 08, 2018 9.700 9.800 9.210 9.350 408,844 -0.34(-3.51%)
Jan 05, 2018 9.950 10.25 9.660 9.690 690,097 -0.21(-2.12%)
Jan 04, 2018 9.440 10.00 9.313 9.900 874,669 +0.48(+5.10%)
Jan 03, 2018 9.010 9.450 8.960 9.420 632,577 +0.42(+4.67%)
Jan 02, 2018 9.290 9.340 8.840 9.000 548,337 -0.20(-2.17%)
Dec 29, 2017 9.200 9.200 9.200 0 +0.15(+1.66%)
Dec 28, 2017 9.080 9.215 8.800 9.050 424,256 -0.06(-0.66%)
Dec 27, 2017 8.870 9.190 8.870 9.110 399,345 -0.02(-0.22%)
Dec 26, 2017 9.300 9.575 8.860 9.130 513,000 -0.18(-1.93%)
Dec 22, 2017 8.890 9.790 8.890 9.310 1,286,764 +0.41(+4.61%)
Dec 21, 2017 8.950 9.015 8.770 8.900 502,488 -0.09(-1.00%)
Dec 20, 2017 8.440 9.000 8.360 8.990 796,651 +0.58(+6.90%)
Dec 19, 2017 8.410 8.550 8.323 8.410 554,394 -0.01(-0.12%)
Dec 18, 2017 8.340 8.480 8.260 8.420 257,683 +0.10(+1.20%)
Dec 15, 2017 8.040 8.400 7.910 8.320 563,861 +0.33(+4.13%)
Dec 14, 2017 8.170 8.330 7.990 7.990 336,320 -0.17(-2.08%)
Dec 13, 2017 7.800 8.270 7.800 8.160 615,163 +0.38(+4.88%)
Dec 12, 2017 8.160 8.281 7.760 7.780 405,594 -0.33(-4.07%)
Dec 11, 2017 8.380 8.500 8.050 8.110 315,655 -0.22(-2.64%)
Dec 08, 2017 8.360 8.490 8.070 8.330 529,060 +0.06(+0.73%)
Dec 07, 2017 8.230 8.310 8.010 8.270 381,405 +0.05(+0.67%)
Dec 06, 2017 8.530 8.540 7.630 8.215 757,675 -0.36(-4.14%)
Dec 05, 2017 8.480 8.730 8.310 8.570 323,134 +0.08(+0.94%)
Dec 04, 2017 8.800 8.800 8.430 8.490 392,605 -0.22(-2.53%)
Dec 01, 2017 8.620 8.900 8.310 8.710 573,250 +0.05(+0.58%)
Nov 30, 2017 8.450 8.805 8.400 8.660 667,537 +0.22(+2.61%)
Nov 29, 2017 8.630 8.689 8.000 8.440 781,157 -0.15(-1.75%)
Nov 28, 2017 9.100 9.190 8.510 8.590 866,168 -0.12(-1.38%)
Nov 27, 2017 8.610 8.900 8.590 8.710 518,807 +0.13(+1.52%)
Nov 24, 2017 8.570 8.770 8.490 8.580 177,051 +0.00(+0.00%)
Nov 22, 2017 8.710 8.840 8.550 8.580 310,284 -0.13(-1.49%)
Nov 21, 2017 8.630 8.780 8.430 8.710 414,645 +0.08(+0.93%)
Nov 20, 2017 8.630 8.730 8.410 8.630 429,146 -0.03(-0.35%)
Nov 17, 2017 8.510 8.740 8.400 8.660 479,920 +0.14(+1.64%)
Nov 16, 2017 8.440 8.580 8.400 8.520 286,095 +0.12(+1.43%)
Nov 15, 2017 8.290 8.550 7.960 8.400 617,561 +0.05(+0.60%)
Nov 14, 2017 8.390 8.610 8.075 8.350 603,019 -0.05(-0.65%)
Nov 13, 2017 9.180 9.279 8.320 8.405 1,059,744 -0.85(-9.14%)
Nov 10, 2017 8.640 9.300 8.580 9.250 755,074 +0.56(+6.44%)
Nov 09, 2017 8.360 9.080 8.300 8.690 1,050,807 +0.36(+4.32%)
Nov 08, 2017 8.510 8.510 8.200 8.330 506,375 -0.13(-1.54%)
Nov 07, 2017 8.630 8.753 8.340 8.460 408,440 -0.15(-1.74%)
Nov 06, 2017 8.560 8.830 8.510 8.610 435,532 +0.03(+0.35%)
Nov 03, 2017 8.660 8.730 8.500 8.580 355,679 -0.09(-1.04%)
Nov 02, 2017 8.800 8.810 8.400 8.670 766,319 -0.15(-1.70%)
Nov 01, 2017 9.250 9.340 8.570 8.820 1,088,305 -0.41(-4.44%)
Oct 31, 2017 9.180 9.370 9.140 9.230 923,983 +0.03(+0.33%)
Oct 30, 2017 9.230 9.400 9.020 9.200 825,423 -0.01(-0.11%)
Oct 27, 2017 9.100 9.290 9.020 9.210 1,202,681 +0.18(+1.99%)
Oct 26, 2017 8.600 9.060 8.510 9.030 836,275 +0.43(+5.00%)
Oct 25, 2017 8.750 8.910 8.360 8.600 810,919 -0.13(-1.49%)
Oct 24, 2017 8.000 8.920 8.000 8.730 1,286,672 +0.85(+10.79%)
Oct 23, 2017 8.140 8.160 7.750 7.880 585,665 -0.26(-3.19%)
Oct 20, 2017 8.210 8.270 8.050 8.140 333,195 -0.04(-0.49%)
Oct 19, 2017 8.660 8.840 8.130 8.180 696,428 -0.47(-5.43%)
Oct 18, 2017 8.350 8.850 8.170 8.650 465,782 +0.35(+4.22%)
Oct 17, 2017 8.240 8.460 8.020 8.300 403,988 +0.00(+0.00%)
Oct 16, 2017 8.480 8.670 8.210 8.300 467,001 -0.15(-1.78%)
Oct 13, 2017 8.650 8.745 8.350 8.450 549,942 -0.22(-2.54%)
Oct 12, 2017 8.920 9.200 8.450 8.670 1,045,563 -0.22(-2.47%)
Oct 11, 2017 8.900 9.200 8.760 8.890 904,458 -0.05(-0.56%)
Oct 10, 2017 8.640 9.001 8.530 8.940 1,412,845 +0.45(+5.30%)
Oct 09, 2017 8.500 8.900 8.340 8.490 1,090,649 +0.29(+3.54%)
Oct 06, 2017 8.090 8.610 7.920 8.200 1,195,788 +0.12(+1.49%)
Oct 05, 2017 7.700 8.200 7.630 8.080 588,780 +0.36(+4.66%)
Oct 04, 2017 7.610 7.811 7.510 7.720 777,875 +0.05(+0.65%)
Oct 03, 2017 7.680 8.030 7.551 7.670 687,019 -0.03(-0.39%)
Oct 02, 2017 8.020 8.119 7.585 7.700 654,684 -0.36(-4.47%)
Sep 29, 2017 8.230 8.230 7.780 8.060 1,179,277 -0.20(-2.42%)
Sep 28, 2017 8.120 8.450 7.970 8.260 1,184,852 +0.23(+2.86%)
Sep 27, 2017 7.760 8.250 7.610 8.030 1,490,850 +0.33(+4.29%)
Sep 26, 2017 8.110 8.318 7.540 7.700 1,108,602 -0.34(-4.23%)
Sep 25, 2017 8.040 7.360 8.040 824,841 +0.57(+7.63%)
Sep 22, 2017 7.570 7.740 7.410 7.470 450,558 -0.09(-1.19%)
Sep 21, 2017 7.630 7.790 7.310 7.560 781,384 -0.13(-1.69%)
Sep 20, 2017 7.540 7.760 7.210 7.690 1,811,904 +0.70(+10.01%)
Sep 19, 2017 7.140 6.990 6.990 399,474 +0.00(+0.00%)
Sep 18, 2017 7.220 7.350 6.810 6.990 710,722 -0.21(-2.92%)
Sep 15, 2017 7.090 7.200 6.950 7.200 738,984 +0.16(+2.27%)
Sep 14, 2017 6.980 7.155 6.750 7.040 564,832 +0.18(+2.62%)
Sep 13, 2017 6.750 7.050 6.570 6.860 658,956 +0.13(+1.93%)
Sep 12, 2017 6.310 7.070 6.300 6.730 1,319,520 +0.46(+7.34%)
Sep 11, 2017 6.070 6.370 5.960 6.270 773,318 +0.32(+5.38%)
Sep 08, 2017 6.100 6.190 5.910 5.950 443,186 -0.15(-2.46%)
Sep 07, 2017 6.220 6.300 6.050 6.100 383,274 -0.11(-1.77%)
Sep 06, 2017 6.120 6.290 6.088 6.210 365,438 +0.13(+2.14%)
Sep 05, 2017 6.140 6.230 5.920 6.080 705,186 -0.12(-1.94%)
Sep 01, 2017 6.270 6.340 6.190 6.200 507,984 -0.04(-0.64%)
Aug 31, 2017 6.340 6.449 6.180 6.240 904,585 -0.09(-1.42%)
Aug 30, 2017 6.560 6.570 6.320 6.330 476,164 -0.17(-2.62%)
Aug 29, 2017 6.450 6.540 6.240 6.500 641,071 +0.08(+1.25%)
Aug 28, 2017 6.660 6.910 6.330 6.420 709,032 -0.27(-4.04%)
Aug 25, 2017 6.550 6.840 6.550 6.690 950,644 +0.18(+2.76%)
Aug 24, 2017 6.480 6.580 6.440 6.510 490,755 +0.06(+0.93%)
Aug 23, 2017 6.550 6.580 6.320 6.450 639,273 +0.12(+1.90%)
Aug 22, 2017 6.480 6.700 6.280 6.330 533,225 -0.12(-1.86%)
Aug 21, 2017 6.270 6.470 6.170 6.450 487,530 +0.19(+3.04%)
Aug 18, 2017 6.530 6.550 6.190 6.260 946,917 +0.02(+0.32%)
Aug 17, 2017 6.250 6.430 6.150 6.240 571,696 -0.01(-0.16%)
Aug 16, 2017 6.350 6.350 6.040 6.250 664,472 -0.09(-1.42%)
Aug 15, 2017 6.310 6.530 6.220 6.340 547,113 +0.03(+0.48%)
Aug 14, 2017 6.550 6.730 6.120 6.310 941,119 -0.26(-3.96%)
Aug 11, 2017 6.170 6.570 5.560 6.570 2,165,998 -0.09(-1.35%)
Aug 10, 2017 6.980 7.085 6.570 6.660 505,887 -0.29(-4.17%)
Aug 09, 2017 6.890 6.990 6.762 6.950 353,432 -0.05(-0.71%)
Aug 08, 2017 7.120 7.400 6.910 7.000 491,473 -0.16(-2.23%)
Aug 07, 2017 7.150 7.200 6.960 7.160 316,906 +0.04(+0.56%)
Aug 04, 2017 7.140 7.235 7.000 7.120 497,964 -0.05(-0.70%)
Aug 03, 2017 7.230 7.350 6.990 7.170 506,367 -0.03(-0.42%)
Aug 02, 2017 6.930 7.250 6.700 7.200 1,119,298 +0.37(+5.42%)
Aug 01, 2017 7.120 7.127 6.690 6.830 947,890 -0.28(-3.94%)
Jul 31, 2017 7.450 7.492 6.810 7.110 1,259,848 -0.34(-4.56%)
Jul 28, 2017 7.780 8.080 7.450 7.450 1,387,306 -0.36(-4.61%)
Jul 27, 2017 8.000 8.291 7.650 7.810 1,437,226 -0.18(-2.25%)
Jul 26, 2017 7.980 8.120 7.760 7.990 1,233,366 +0.03(+0.38%)
Jul 25, 2017 8.100 8.130 7.670 7.960 1,522,221 +0.03(+0.38%)
Jul 24, 2017 7.830 8.139 7.550 7.930 2,029,371 +0.18(+2.32%)
Jul 21, 2017 7.300 7.940 7.160 7.750 2,637,836 +0.45(+6.16%)
Jul 20, 2017 7.650 7.238 7.300 2,763,680 -0.07(-0.95%)
Jul 19, 2017 7.000 7.450 6.640 7.370 10,643,964 +0.43(+6.20%)
Jul 18, 2017 5.500 7.000 5.500 6.940 5,176,456 +0.96(+16.05%)
Jul 17, 2017 6.900 7.770 5.940 5.980 10,770,407 +0.33(+5.84%)
Jul 14, 2017 5.780 5.860 5.570 5.650 361,115 -0.15(-2.59%)
Jul 13, 2017 5.390 5.870 5.100 5.800 614,292 +0.36(+6.62%)
Jul 12, 2017 5.600 5.690 5.390 5.440 518,242 -0.16(-2.86%)
Jul 11, 2017 5.550 5.890 5.410 5.600 415,192 +0.05(+0.90%)
Jul 10, 2017 5.670 5.820 5.410 5.550 558,875 -0.10(-1.77%)
Jul 07, 2017 5.750 5.820 5.475 5.650 328,430 -0.05(-0.88%)
Jul 06, 2017 5.700 5.900 5.617 5.700 409,955 +0.00(+0.00%)
Jul 05, 2017 5.990 6.000 5.630 5.700 349,640 -0.19(-3.23%)
Jul 03, 2017 5.860 5.960 5.620 5.890 256,935 +0.13(+2.26%)
Jun 30, 2017 5.590 5.810 5.276 5.760 196,239 +0.20(+3.60%)
Jun 29, 2017 5.520 5.630 5.410 5.560 308,072 +0.06(+1.09%)
Jun 28, 2017 5.280 5.502 5.201 5.500 374,727 +0.22(+4.17%)
Jun 27, 2017 5.610 5.610 5.000 5.280 619,317 -0.27(-4.86%)
Jun 26, 2017 5.700 5.700 5.460 5.550 478,334 -0.01(-0.18%)
Jun 23, 2017 5.390 5.600 5.250 5.560 684,632 +0.43(+8.38%)
Jun 22, 2017 5.120 5.438 5.104 5.130 434,913 +0.02(+0.39%)
Jun 21, 2017 5.110 5.360 5.030 5.110 397,332 +0.02(+0.39%)
Jun 20, 2017 5.020 5.330 4.820 5.090 717,789 +0.07(+1.39%)
Jun 19, 2017 5.000 5.180 4.840 5.020 590,514 +0.04(+0.80%)
Jun 16, 2017 4.630 4.990 4.629 4.980 454,875 +0.36(+7.79%)
Jun 15, 2017 4.480 4.830 4.480 4.620 231,172 +0.04(+0.87%)
Jun 14, 2017 4.470 4.900 4.410 4.580 591,591 +0.09(+2.00%)
Jun 13, 2017 4.430 4.800 4.360 4.490 136,939 +0.06(+1.35%)
Jun 12, 2017 4.550 4.590 4.250 4.430 486,071 -0.17(-3.70%)
Jun 09, 2017 4.750 4.750 4.360 4.600 421,130 -0.15(-3.16%)
Jun 08, 2017 4.600 4.800 4.510 4.750 347,619 +0.13(+2.81%)
Jun 07, 2017 4.460 4.640 4.250 4.620 237,603 +0.20(+4.52%)
Jun 06, 2017 4.700 4.700 4.323 4.420 328,440 -0.33(-6.95%)
Jun 05, 2017 4.900 4.908 4.730 4.750 319,504 -0.15(-3.06%)
Jun 02, 2017 4.700 4.970 4.620 4.900 281,700 +0.18(+3.81%)
Jun 01, 2017 4.900 5.190 4.640 4.720 849,031 -0.18(-3.67%)
May 31, 2017 4.500 4.980 4.370 4.900 557,273 +0.39(+8.65%)
May 30, 2017 4.600 4.750 4.131 4.510 452,140 -0.06(-1.31%)
May 26, 2017 4.200 4.806 4.180 4.570 1,065,468 +0.38(+9.07%)
May 25, 2017 3.950 4.280 3.950 4.190 418,416 +0.23(+5.81%)
May 24, 2017 3.910 4.000 3.880 3.960 82,272 +0.07(+1.80%)
May 23, 2017 3.950 3.970 3.845 3.890 180,497 -0.02(-0.51%)
May 22, 2017 3.910 3.980 3.700 3.910 209,644 +0.00(+0.00%)
May 19, 2017 3.870 3.979 3.720 3.910 149,765 +0.05(+1.30%)
May 18, 2017 3.730 3.890 3.690 3.860 135,196 +0.12(+3.21%)
May 17, 2017 3.890 4.040 3.670 3.740 174,466 -0.18(-4.59%)
May 16, 2017 3.960 4.200 3.800 3.920 685,067 -0.03(-0.76%)
May 15, 2017 4.040 4.040 3.650 3.950 328,114 +0.01(+0.25%)
May 12, 2017 3.620 4.050 3.617 3.940 438,347 +0.32(+8.84%)
May 11, 2017 3.660 3.660 3.400 3.620 133,307 -0.04(-1.09%)
May 10, 2017 3.420 3.690 3.370 3.660 164,619 +0.21(+6.09%)
May 09, 2017 3.550 3.610 3.400 3.450 209,303 -0.12(-3.36%)
May 08, 2017 3.400 3.600 3.250 3.570 168,212 +0.15(+4.39%)
May 05, 2017 3.350 3.500 3.300 3.420 68,703 +0.01(+0.29%)
May 04, 2017 3.440 3.470 3.182 3.410 325,599 -0.04(-1.16%)
May 03, 2017 3.420 3.460 3.280 3.450 118,742 +0.04(+1.17%)
May 02, 2017 3.630 3.650 3.330 3.410 162,716 -0.24(-6.58%)
May 01, 2017 3.660 3.740 3.640 3.650 97,841 +0.03(+0.83%)
Apr 28, 2017 3.430 3.750 3.400 3.620 257,182 +0.14(+4.02%)
Apr 27, 2017 3.380 3.500 3.160 3.480 406,103 +0.12(+3.57%)
Apr 26, 2017 3.530 3.530 3.210 3.360 470,884 -0.20(-5.62%)
Apr 25, 2017 3.690 3.750 3.510 3.560 226,128 -0.09(-2.47%)
Apr 24, 2017 3.660 3.710 3.500 3.650 144,829 +0.07(+1.96%)
Apr 21, 2017 3.760 3.760 3.490 3.580 486,111 -0.21(-5.54%)
Apr 20, 2017 3.940 3.940 3.750 3.790 212,283 -0.09(-2.32%)
Apr 19, 2017 3.900 3.990 3.800 3.880 170,893 +0.01(+0.26%)
Apr 18, 2017 4.080 4.103 3.820 3.870 320,809 -0.26(-6.30%)
Apr 17, 2017 4.220 4.240 4.070 4.130 193,242 -0.09(-2.13%)
Apr 13, 2017 4.200 4.290 4.110 4.220 232,001 -0.02(-0.47%)
Apr 12, 2017 4.240 4.280 4.100 4.240 262,988 +0.03(+0.71%)
Apr 11, 2017 4.070 4.225 4.000 4.210 368,697 +0.15(+3.69%)
Apr 10, 2017 4.050 4.400 3.990 4.060 419,062 -0.02(-0.49%)
Apr 07, 2017 4.170 4.180 3.940 4.080 203,715 -0.09(-2.16%)
Apr 06, 2017 3.870 4.220 3.870 4.170 218,724 +0.28(+7.20%)
Apr 05, 2017 3.990 4.019 3.820 3.890 195,902 -0.04(-1.02%)
Apr 04, 2017 4.150 4.240 3.930 3.930 362,246 -0.24(-5.76%)
Apr 03, 2017 4.300 4.380 4.120 4.170 321,333 -0.13(-3.02%)
Mar 31, 2017 4.230 4.350 4.180 4.300 395,770 +0.01(+0.23%)
Mar 30, 2017 4.150 4.340 4.105 4.290 279,281 +0.15(+3.62%)
Mar 29, 2017 4.050 4.319 4.050 4.140 573,804 +0.05(+1.22%)
Mar 28, 2017 4.040 4.120 3.990 4.090 314,486 +0.06(+1.49%)
Mar 27, 2017 4.210 4.240 3.925 4.030 369,183 -0.16(-3.82%)
Mar 24, 2017 3.800 4.329 3.790 4.190 718,908 +0.38(+9.97%)
Mar 23, 2017 3.640 3.890 3.640 3.810 174,270 +0.12(+3.25%)
Mar 22, 2017 3.940 4.000 3.610 3.690 409,595 -0.22(-5.63%)
Mar 21, 2017 4.100 4.110 3.815 3.910 253,767 -0.15(-3.69%)
Mar 20, 2017 4.010 4.120 3.934 4.060 167,322 +0.02(+0.50%)
Mar 17, 2017 4.270 4.290 3.911 4.040 370,480 -0.21(-4.94%)
Mar 16, 2017 4.250 4.440 4.050 4.250 428,608 +0.00(+0.00%)
Mar 15, 2017 4.130 4.400 4.070 4.250 522,917 +0.12(+2.91%)
Mar 14, 2017 4.120 4.200 4.050 4.130 183,124 +0.01(+0.24%)
Mar 13, 2017 3.950 4.235 3.908 4.120 273,775 +0.13(+3.26%)
Mar 10, 2017 4.090 4.240 3.770 3.990 840,757 -0.10(-2.44%)
Mar 09, 2017 3.430 4.120 3.400 4.090 1,170,175 +0.69(+20.29%)
Mar 08, 2017 3.380 3.510 3.304 3.400 411,903 +0.08(+2.41%)
Mar 07, 2017 3.440 3.480 3.230 3.320 347,946 -0.12(-3.49%)
Mar 06, 2017 3.510 3.700 3.380 3.440 354,872 -0.07(-1.99%)
Mar 03, 2017 3.510 3.580 3.418 3.510 285,124 +0.02(+0.57%)
Mar 02, 2017 3.570 3.570 3.350 3.490 344,123 -0.10(-2.79%)
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.