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

Omeros Corp (NQ: OMER )

3.205 +0.055 (+1.75%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 1, 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 (%)
Jun 30, 2016 10.53 10.66 9.930 10.52 670,210 -0.03(-0.28%)
Jun 29, 2016 10.55 10.66 10.19 10.55 236,981 +0.31(+3.03%)
Jun 28, 2016 9.630 10.31 9.550 10.24 418,704 +0.71(+7.45%)
Jun 27, 2016 10.14 10.28 9.456 9.530 500,435 -0.75(-7.30%)
Jun 24, 2016 10.38 10.70 10.20 10.28 685,209 -0.70(-6.38%)
Jun 23, 2016 10.95 11.05 10.80 10.98 267,080 +0.12(+1.10%)
Jun 22, 2016 10.87 11.32 10.67 10.86 182,473 -0.01(-0.09%)
Jun 21, 2016 10.90 11.01 10.53 10.87 198,894 -0.01(-0.09%)
Jun 20, 2016 10.62 11.23 10.50 10.88 225,275 +0.33(+3.13%)
Jun 17, 2016 10.97 11.07 10.53 10.55 630,609 -0.43(-3.92%)
Jun 16, 2016 11.37 11.37 10.53 10.98 366,050 -0.32(-2.83%)
Jun 15, 2016 11.23 11.69 11.04 11.30 332,789 +0.17(+1.53%)
Jun 14, 2016 11.15 11.78 10.90 11.13 514,897 -0.05(-0.45%)
Jun 13, 2016 10.84 11.27 10.78 11.18 339,046 +0.43(+4.00%)
Jun 10, 2016 10.85 10.97 10.54 10.75 344,486 -0.09(-0.83%)
Jun 09, 2016 10.99 11.07 10.78 10.84 198,016 -0.18(-1.63%)
Jun 08, 2016 10.80 11.13 10.70 11.02 251,261 +0.23(+2.13%)
Jun 07, 2016 11.63 11.63 10.79 10.79 460,266 -0.94(-8.01%)
Jun 06, 2016 11.78 11.89 11.50 11.73 369,622 +0.07(+0.60%)
Jun 03, 2016 12.09 12.12 11.64 11.66 251,055 -0.25(-2.10%)
Jun 02, 2016 11.62 12.12 11.58 11.91 259,486 +0.37(+3.21%)
Jun 01, 2016 11.59 11.70 11.01 11.54 201,298 -0.16(-1.37%)
May 31, 2016 11.41 11.89 11.41 11.70 234,378 +0.28(+2.45%)
May 27, 2016 11.44 11.42 11.42 11.42 181,200 +0.12(+1.06%)
May 26, 2016 11.49 11.55 11.12 11.30 138,082 -0.22(-1.91%)
May 25, 2016 11.33 11.73 11.24 11.52 221,135 +0.30(+2.67%)
May 24, 2016 11.12 11.34 10.93 11.22 165,019 +0.24(+2.19%)
May 23, 2016 11.60 11.96 10.80 10.98 566,412 -0.52(-4.52%)
May 20, 2016 11.35 11.83 11.25 11.50 448,268 +0.23(+2.04%)
May 19, 2016 10.68 11.35 10.53 11.27 326,845 +0.54(+5.03%)
May 18, 2016 10.69 10.94 10.53 10.73 273,629 +0.08(+0.75%)
May 17, 2016 9.960 11.11 9.960 10.65 379,538 +0.71(+7.14%)
May 16, 2016 9.990 10.22 9.830 9.940 320,479 +0.03(+0.30%)
May 13, 2016 9.840 9.960 9.510 9.910 446,540 -0.03(-0.30%)
May 12, 2016 10.70 10.81 9.770 9.940 721,867 -0.74(-6.93%)
May 11, 2016 10.60 10.84 10.32 10.68 392,653 +0.17(+1.62%)
May 10, 2016 11.25 11.49 9.940 10.51 1,824,767 -2.05(-16.32%)
May 09, 2016 12.37 12.89 12.17 12.56 272,387 +0.18(+1.45%)
May 06, 2016 12.15 12.42 11.95 12.38 225,320 +0.13(+1.06%)
May 05, 2016 12.35 12.60 12.04 12.25 268,714 -0.03(-0.24%)
May 04, 2016 12.56 12.92 12.21 12.28 307,928 -0.51(-3.99%)
May 03, 2016 13.11 13.15 12.69 12.79 368,665 -0.46(-3.47%)
May 02, 2016 13.28 13.52 13.07 13.25 268,219 +0.00(+0.00%)
Apr 29, 2016 13.31 13.68 13.12 13.25 204,483 -0.16(-1.19%)
Apr 28, 2016 13.29 13.79 13.23 13.41 214,797 +0.02(+0.15%)
Apr 27, 2016 13.79 13.83 13.25 13.39 184,212 -0.45(-3.25%)
Apr 26, 2016 13.44 13.88 13.14 13.84 346,410 +0.32(+2.37%)
Apr 25, 2016 13.65 13.75 13.30 13.52 211,208 -0.21(-1.53%)
Apr 22, 2016 13.68 13.78 13.25 13.73 268,328 +0.04(+0.29%)
Apr 21, 2016 13.48 13.88 13.41 13.69 231,081 +0.14(+1.03%)
Apr 20, 2016 13.62 13.93 13.33 13.55 393,818 -0.10(-0.73%)
Apr 19, 2016 14.85 14.85 13.42 13.65 757,911 -1.16(-7.83%)
Apr 18, 2016 14.97 15.25 14.59 14.81 263,539 -0.26(-1.73%)
Apr 15, 2016 15.21 15.31 14.99 15.07 418,368 -0.23(-1.50%)
Apr 14, 2016 15.30 15.55 15.06 15.30 410,702 +0.08(+0.53%)
Apr 13, 2016 15.25 15.43 14.96 15.22 484,501 -0.22(-1.42%)
Apr 12, 2016 15.73 15.95 15.30 15.44 268,279 -0.35(-2.22%)
Apr 11, 2016 15.78 16.00 15.51 15.79 212,004 +0.14(+0.89%)
Apr 08, 2016 16.16 16.18 15.48 15.65 241,315 -0.29(-1.82%)
Apr 07, 2016 16.00 16.20 15.70 15.94 380,341 -0.07(-0.44%)
Apr 06, 2016 16.14 16.38 15.44 16.01 426,062 -0.08(-0.50%)
Apr 05, 2016 15.80 16.33 15.80 16.09 423,632 +0.29(+1.84%)
Apr 04, 2016 15.62 16.25 15.62 15.80 308,027 +0.18(+1.15%)
Apr 01, 2016 15.19 15.70 15.01 15.62 214,395 +0.28(+1.83%)
Mar 31, 2016 15.43 15.66 15.17 15.34 501,636 +0.07(+0.46%)
Mar 30, 2016 15.10 15.67 14.66 15.27 303,907 +0.08(+0.53%)
Mar 29, 2016 14.52 15.27 14.25 15.19 286,888 +0.64(+4.40%)
Mar 28, 2016 15.33 15.37 14.52 14.55 215,623 -0.68(-4.46%)
Mar 24, 2016 14.08 15.23 15.23 15.23 283,600 +0.97(+6.80%)
Mar 23, 2016 15.55 15.80 14.19 14.26 448,598 -1.29(-8.30%)
Mar 22, 2016 15.00 15.63 15.00 15.55 321,178 +0.37(+2.44%)
Mar 21, 2016 14.85 15.32 14.85 15.18 261,293 +0.25(+1.67%)
Mar 18, 2016 15.05 15.49 14.69 14.93 838,621 +0.23(+1.56%)
Mar 17, 2016 14.20 14.86 14.04 14.70 331,414 +0.42(+2.94%)
Mar 16, 2016 13.73 14.45 13.65 14.28 448,841 +0.33(+2.37%)
Mar 15, 2016 15.82 16.24 13.86 13.95 930,045 -2.25(-13.89%)
Mar 14, 2016 16.21 16.62 15.89 16.20 496,765 -0.17(-1.04%)
Mar 11, 2016 15.87 16.37 14.93 16.37 471,856 +1.07(+6.99%)
Mar 10, 2016 16.17 16.80 15.20 15.30 756,879 -0.90(-5.56%)
Mar 09, 2016 15.00 16.48 14.78 16.20 1,045,268 +1.13(+7.50%)
Mar 08, 2016 14.74 16.06 14.74 15.07 2,570,020 +2.08(+16.01%)
Mar 07, 2016 12.04 13.13 12.04 12.99 505,328 +0.71(+5.78%)
Mar 04, 2016 11.47 12.39 11.36 12.28 601,875 +0.79(+6.88%)
Mar 03, 2016 11.32 11.55 11.08 11.49 312,684 +0.30(+2.68%)
Mar 02, 2016 10.54 11.34 10.27 11.19 451,545 +0.66(+6.27%)
Mar 01, 2016 10.21 10.56 9.940 10.53 628,351 +0.39(+3.85%)
Feb 29, 2016 10.18 10.25 9.950 10.14 297,086 +0.04(+0.40%)
Feb 26, 2016 10.21 10.60 10.03 10.10 357,269 -0.06(-0.59%)
Feb 25, 2016 10.25 10.39 9.840 10.16 345,063 -0.09(-0.88%)
Feb 24, 2016 9.960 10.34 9.660 10.25 587,994 +0.16(+1.59%)
Feb 23, 2016 10.27 10.82 10.05 10.09 296,633 -0.39(-3.72%)
Feb 22, 2016 10.35 10.67 10.35 10.48 361,443 +0.21(+2.04%)
Feb 19, 2016 10.39 10.40 10.02 10.27 248,206 -0.11(-1.06%)
Feb 18, 2016 11.37 11.38 10.30 10.38 435,539 -1.01(-8.87%)
Feb 17, 2016 11.37 11.62 11.26 11.39 404,003 +0.19(+1.70%)
Feb 16, 2016 11.10 11.47 10.94 11.20 413,412 +0.18(+1.63%)
Feb 12, 2016 10.55 11.02 11.02 11.02 203,000 +0.49(+4.65%)
Feb 11, 2016 10.40 10.68 9.980 10.53 247,810 +0.02(+0.19%)
Feb 10, 2016 10.48 11.09 9.650 10.51 198,173 +0.37(+3.65%)
Feb 09, 2016 10.19 10.60 9.800 10.14 267,657 -0.21(-2.03%)
Feb 08, 2016 10.85 10.87 10.11 10.35 205,658 -0.74(-6.67%)
Feb 05, 2016 11.50 11.50 10.90 11.09 222,510 -0.50(-4.31%)
Feb 04, 2016 11.46 11.67 11.12 11.59 341,478 +0.11(+0.96%)
Feb 03, 2016 11.18 11.50 10.54 11.48 192,952 +0.37(+3.33%)
Feb 02, 2016 11.29 11.31 10.83 11.11 169,697 -0.41(-3.56%)
Feb 01, 2016 10.64 11.64 10.35 11.52 216,404 +0.73(+6.77%)
Jan 29, 2016 10.06 10.77 9.980 10.79 281,439 +0.79(+7.90%)
Jan 28, 2016 10.90 10.90 9.930 10.00 173,587 -0.63(-5.93%)
Jan 27, 2016 10.77 10.98 10.41 10.63 327,006 -0.14(-1.30%)
Jan 26, 2016 10.61 10.93 10.17 10.77 220,057 +0.15(+1.41%)
Jan 25, 2016 10.77 11.21 10.50 10.62 232,237 -0.15(-1.39%)
Jan 22, 2016 10.82 11.17 10.46 10.77 226,406 +0.27(+2.57%)
Jan 21, 2016 10.69 11.05 10.43 10.50 375,638 -0.20(-1.87%)
Jan 20, 2016 9.640 10.96 9.510 10.70 520,518 +0.86(+8.74%)
Jan 19, 2016 10.43 10.49 9.520 9.840 511,235 -0.10(-1.01%)
Jan 15, 2016 9.700 9.940 9.940 9.940 448,000 -0.14(-1.39%)
Jan 14, 2016 10.24 10.46 8.900 10.08 894,494 -0.02(-0.20%)
Jan 13, 2016 11.11 11.59 10.07 10.10 492,818 -1.12(-9.98%)
Jan 12, 2016 11.24 11.55 10.83 11.22 503,087 +0.14(+1.26%)
Jan 11, 2016 11.63 11.63 10.72 11.08 725,730 -0.42(-3.65%)
Jan 08, 2016 11.86 11.86 11.27 11.50 563,489 -0.01(-0.09%)
Jan 07, 2016 12.21 12.45 11.37 11.51 552,948 -1.19(-9.37%)
Jan 06, 2016 13.69 13.69 12.66 12.70 389,339 -1.13(-8.17%)
Jan 05, 2016 14.92 15.05 13.73 13.83 340,573 -0.96(-6.49%)
Jan 04, 2016 15.37 15.56 14.21 14.79 723,869 -0.94(-5.98%)
Dec 31, 2015 15.45 15.73 15.73 15.73 663,400 +0.20(+1.29%)
Dec 30, 2015 14.93 15.60 14.80 15.53 491,108 +0.61(+4.09%)
Dec 29, 2015 15.19 15.38 14.69 14.92 250,172 -0.21(-1.39%)
Dec 28, 2015 15.00 15.35 15.00 15.13 289,545 +0.12(+0.80%)
Dec 24, 2015 15.02 15.01 15.01 15.01 87,100 +0.03(+0.20%)
Dec 23, 2015 14.83 15.08 14.51 14.98 267,733 +0.18(+1.22%)
Dec 22, 2015 14.84 15.12 14.53 14.80 241,347 -0.15(-1.00%)
Dec 21, 2015 14.72 14.97 14.02 14.95 443,453 +0.27(+1.84%)
Dec 18, 2015 13.88 14.99 13.45 14.68 2,618,708 +1.11(+8.18%)
Dec 17, 2015 14.27 14.27 13.55 13.57 431,477 -0.58(-4.10%)
Dec 16, 2015 13.68 14.20 13.53 14.15 421,651 +0.55(+4.04%)
Dec 15, 2015 13.70 14.08 13.33 13.60 455,067 +0.10(+0.74%)
Dec 14, 2015 13.40 13.77 13.22 13.50 445,811 +0.03(+0.22%)
Dec 11, 2015 13.85 14.15 13.28 13.47 504,688 -0.68(-4.81%)
Dec 10, 2015 14.37 14.55 13.96 14.15 349,840 -0.17(-1.19%)
Dec 09, 2015 15.64 15.87 14.26 14.32 635,754 -1.33(-8.50%)
Dec 08, 2015 15.86 16.20 15.48 15.65 597,854 -0.54(-3.34%)
Dec 07, 2015 16.21 16.52 15.76 16.19 553,736 -0.02(-0.12%)
Dec 04, 2015 15.90 16.26 15.76 16.21 667,510 +0.41(+2.59%)
Dec 03, 2015 15.80 16.12 15.27 15.80 714,292 -0.01(-0.06%)
Dec 02, 2015 15.80 16.10 15.40 15.81 379,460 +0.05(+0.32%)
Dec 01, 2015 15.86 15.95 15.36 15.76 345,000 -0.09(-0.57%)
Nov 30, 2015 15.46 16.03 15.20 15.85 409,460 +0.48(+3.12%)
Nov 27, 2015 15.51 15.62 15.06 15.37 170,245 -0.04(-0.26%)
Nov 25, 2015 14.63 15.41 15.41 15.41 448,000 +0.75(+5.12%)
Nov 24, 2015 14.35 14.92 14.35 14.66 168,747 +0.05(+0.34%)
Nov 23, 2015 13.93 15.07 13.85 14.61 395,322 +0.58(+4.13%)
Nov 20, 2015 13.84 14.15 13.60 14.03 218,470 +0.37(+2.71%)
Nov 19, 2015 13.81 14.01 13.52 13.66 158,682 -0.25(-1.80%)
Nov 18, 2015 13.63 14.05 13.54 13.91 279,070 +0.25(+1.83%)
Nov 17, 2015 13.58 14.08 13.44 13.66 290,443 -0.06(-0.44%)
Nov 16, 2015 13.81 14.05 13.28 13.72 325,614 -0.14(-1.01%)
Nov 13, 2015 13.66 14.32 13.56 13.86 285,268 +0.09(+0.65%)
Nov 12, 2015 13.93 14.00 13.26 13.77 436,001 -0.29(-2.06%)
Nov 11, 2015 13.49 14.06 13.18 14.06 433,785 +0.48(+3.53%)
Nov 10, 2015 12.10 13.80 11.25 13.58 1,000,455 +0.01(+0.07%)
Nov 09, 2015 13.65 14.39 13.41 13.57 493,757 -0.19(-1.38%)
Nov 06, 2015 13.53 13.78 13.11 13.76 244,254 +0.20(+1.47%)
Nov 05, 2015 14.02 14.21 13.43 13.56 168,746 -0.49(-3.49%)
Nov 04, 2015 14.00 14.23 13.78 14.05 220,262 +0.08(+0.57%)
Nov 03, 2015 13.54 14.14 13.46 13.97 269,665 +0.18(+1.31%)
Nov 02, 2015 12.64 14.05 12.55 13.79 405,150 +1.26(+10.06%)
Oct 30, 2015 12.71 12.95 12.32 12.53 191,293 -0.23(-1.80%)
Oct 29, 2015 12.79 13.35 12.67 12.76 274,986 -0.12(-0.93%)
Oct 28, 2015 12.79 13.40 12.58 12.88 378,598 +0.17(+1.34%)
Oct 27, 2015 12.80 13.08 12.40 12.71 263,904 -0.11(-0.86%)
Oct 26, 2015 13.08 13.44 12.73 12.82 200,463 -0.34(-2.58%)
Oct 23, 2015 12.60 13.24 12.50 13.16 416,472 +0.79(+6.39%)
Oct 22, 2015 12.64 12.90 12.00 12.37 273,387 -0.27(-2.14%)
Oct 21, 2015 13.45 13.45 12.37 12.64 361,008 -0.71(-5.32%)
Oct 20, 2015 12.73 13.46 12.50 13.35 367,578 +0.59(+4.62%)
Oct 19, 2015 12.88 13.37 12.45 12.76 295,886 -0.14(-1.09%)
Oct 16, 2015 12.77 13.00 12.37 12.90 400,251 +0.21(+1.65%)
Oct 15, 2015 11.66 12.79 11.55 12.69 392,774 +0.96(+8.18%)
Oct 14, 2015 11.73 12.12 11.50 11.73 259,675 +0.06(+0.51%)
Oct 13, 2015 11.90 11.90 11.48 11.67 431,468 -0.25(-2.10%)
Oct 12, 2015 12.60 12.96 11.65 11.92 509,692 -0.74(-5.85%)
Oct 09, 2015 12.04 12.74 11.87 12.66 373,306 +0.58(+4.80%)
Oct 08, 2015 12.10 12.21 11.62 12.08 261,521 -0.07(-0.58%)
Oct 07, 2015 11.79 12.53 11.51 12.15 354,243 +0.37(+3.14%)
Oct 06, 2015 12.00 12.14 11.25 11.78 529,136 -0.46(-3.76%)
Oct 05, 2015 12.29 12.52 11.66 12.24 419,151 -0.05(-0.41%)
Oct 02, 2015 11.00 12.31 10.93 12.29 462,597 +1.12(+10.03%)
Oct 01, 2015 11.05 11.38 10.69 11.17 458,981 +0.21(+1.92%)
Sep 30, 2015 10.96 11.40 10.55 10.96 695,618 +0.05(+0.46%)
Sep 29, 2015 11.13 11.42 10.48 10.91 1,062,337 +0.01(+0.09%)
Sep 28, 2015 11.75 11.85 10.64 10.90 1,010,154 -0.90(-7.63%)
Sep 25, 2015 12.45 12.54 11.66 11.80 800,413 -0.62(-4.99%)
Sep 24, 2015 12.30 12.45 11.90 12.42 493,741 -0.02(-0.16%)
Sep 23, 2015 12.78 12.89 12.25 12.44 525,346 -0.42(-3.27%)
Sep 22, 2015 12.81 13.03 12.51 12.86 712,872 -0.19(-1.46%)
Sep 21, 2015 13.72 13.72 12.76 13.05 881,997 -0.54(-3.97%)
Sep 18, 2015 13.61 13.77 13.31 13.59 1,493,988 -0.29(-2.09%)
Sep 17, 2015 13.13 13.93 13.12 13.88 732,079 +0.66(+4.99%)
Sep 16, 2015 13.15 13.39 12.80 13.22 507,803 -0.05(-0.38%)
Sep 15, 2015 13.21 13.43 12.70 13.27 816,533 +0.07(+0.53%)
Sep 14, 2015 14.11 14.34 13.11 13.20 942,875 -0.92(-6.52%)
Sep 11, 2015 13.55 14.15 13.51 14.12 1,063,719 +0.33(+2.39%)
Sep 10, 2015 12.97 13.95 12.80 13.79 1,327,740 +0.80(+6.16%)
Sep 09, 2015 12.58 13.45 12.53 12.99 1,411,642 +0.56(+4.51%)
Sep 08, 2015 12.91 13.20 12.35 12.43 900,477 -0.28(-2.20%)
Sep 04, 2015 12.48 12.71 12.71 12.71 1,190,300 +0.11(+0.87%)
Sep 03, 2015 13.45 13.74 12.53 12.60 1,346,733 -0.87(-6.46%)
Sep 02, 2015 13.85 14.02 12.95 13.47 1,476,909 -0.12(-0.88%)
Sep 01, 2015 13.41 14.30 13.25 13.59 7,028,320 -0.50(-3.55%)
Aug 31, 2015 14.88 15.39 13.64 14.09 3,406,480 -1.41(-9.10%)
Aug 28, 2015 15.57 15.89 14.92 15.50 967,759 -0.26(-1.65%)
Aug 27, 2015 16.65 16.76 15.46 15.76 1,105,795 -0.49(-3.02%)
Aug 26, 2015 17.00 17.00 15.21 16.25 1,554,653 -0.32(-1.93%)
Aug 25, 2015 19.11 19.50 16.52 16.57 1,319,405 -1.44(-8.00%)
Aug 24, 2015 19.65 19.65 17.16 18.01 2,215,076 -2.95(-14.07%)
Aug 21, 2015 19.94 21.70 19.63 20.96 1,335,181 +0.46(+2.24%)
Aug 20, 2015 22.23 22.29 19.80 20.50 1,734,643 -2.02(-8.97%)
Aug 19, 2015 23.99 24.69 21.33 22.52 5,516,226 -2.51(-10.03%)
Aug 18, 2015 24.20 30.23 22.51 25.03 32,509,338 +10.48(+72.03%)
Aug 17, 2015 13.64 14.56 13.13 14.55 578,900 +1.59(+12.27%)
Aug 14, 2015 13.10 13.42 11.93 12.96 1,605,688 -0.24(-1.82%)
Aug 13, 2015 14.14 14.58 13.11 13.20 961,555 -0.96(-6.78%)
Aug 12, 2015 14.09 14.46 13.52 14.16 711,295 -0.27(-1.87%)
Aug 11, 2015 15.60 16.25 14.00 14.43 868,754 -0.77(-5.07%)
Aug 10, 2015 15.32 15.94 14.97 15.20 548,842 +0.31(+2.08%)
Aug 07, 2015 14.71 14.93 14.16 14.89 390,905 +0.07(+0.47%)
Aug 06, 2015 15.84 15.92 14.54 14.82 531,633 -0.95(-6.02%)
Aug 05, 2015 15.76 16.29 15.66 15.77 415,602 +0.15(+0.96%)
Aug 04, 2015 15.81 16.03 15.55 15.62 224,893 -0.30(-1.88%)
Aug 03, 2015 16.56 16.97 15.80 15.92 354,910 -0.18(-1.12%)
Jul 31, 2015 16.17 16.64 15.99 16.10 196,366 -0.06(-0.37%)
Jul 30, 2015 16.09 16.27 15.50 16.16 308,332 +0.05(+0.31%)
Jul 29, 2015 16.14 16.49 15.82 16.11 416,534 -0.25(-1.53%)
Jul 28, 2015 16.53 16.71 16.07 16.36 664,899 -0.04(-0.24%)
Jul 27, 2015 16.89 16.89 16.03 16.40 267,288 -0.50(-2.96%)
Jul 24, 2015 17.45 17.85 16.75 16.90 330,786 -0.73(-4.14%)
Jul 23, 2015 18.16 18.22 17.02 17.63 400,882 -0.21(-1.18%)
Jul 22, 2015 17.83 18.17 17.57 17.84 193,158 -0.22(-1.22%)
Jul 21, 2015 18.59 18.59 17.57 18.06 261,754 -0.46(-2.48%)
Jul 20, 2015 18.30 18.86 17.91 18.52 386,025 +0.18(+0.98%)
Jul 17, 2015 19.00 19.08 17.98 18.34 345,075 -0.65(-3.42%)
Jul 16, 2015 18.66 19.08 18.19 18.99 278,313 +0.39(+2.10%)
Jul 15, 2015 18.73 19.18 18.51 18.60 419,999 -0.20(-1.06%)
Jul 14, 2015 17.87 18.99 17.87 18.80 375,165 +0.95(+5.32%)
Jul 13, 2015 17.26 17.90 16.86 17.85 471,606 +0.52(+3.00%)
Jul 10, 2015 17.28 17.45 16.93 17.33 338,307 +0.29(+1.70%)
Jul 09, 2015 16.11 17.13 16.11 17.04 390,147 +1.02(+6.37%)
Jul 08, 2015 16.84 16.94 15.90 16.02 398,843 -0.92(-5.43%)
Jul 07, 2015 17.44 17.45 16.70 16.94 325,020 -0.55(-3.14%)
Jul 06, 2015 17.00 18.13 16.30 17.49 617,541 +0.39(+2.28%)
Jul 02, 2015 16.93 17.10 17.10 17.10 929,600 +0.12(+0.71%)
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.