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

Baozun Inc ADR (NQ: BZUN )

2.600 +0.050 (+1.96%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 24, 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, 2017 28.08 28.67 27.32 28.35 2,031,950 +0.35(+1.25%)
Nov 29, 2017 29.11 29.31 26.87 28.00 4,031,294 -1.00(-3.45%)
Nov 28, 2017 29.52 29.64 28.58 29.00 3,098,290 -0.52(-1.76%)
Nov 27, 2017 30.93 30.93 29.36 29.52 4,064,226 -1.11(-3.62%)
Nov 24, 2017 30.39 31.20 29.74 30.63 4,974,824 +1.12(+3.80%)
Nov 22, 2017 33.83 34.40 28.62 29.51 16,581,619 -6.03(-16.97%)
Nov 21, 2017 36.43 36.97 35.32 35.54 3,423,324 -0.62(-1.71%)
Nov 20, 2017 35.95 36.80 35.70 36.16 2,349,042 +0.66(+1.86%)
Nov 17, 2017 36.29 36.69 35.26 35.50 1,992,277 -0.30(-0.84%)
Nov 16, 2017 34.67 36.38 34.65 35.80 3,287,964 +1.67(+4.89%)
Nov 15, 2017 34.05 34.94 32.99 34.13 2,574,781 -0.26(-0.76%)
Nov 14, 2017 34.88 35.14 33.70 34.39 1,764,431 -0.24(-0.69%)
Nov 13, 2017 33.05 35.98 33.00 34.63 4,407,144 +1.77(+5.39%)
Nov 10, 2017 32.50 32.97 31.58 32.86 1,459,008 +0.53(+1.64%)
Nov 09, 2017 32.35 32.79 31.72 32.33 988,817 -0.52(-1.58%)
Nov 08, 2017 32.45 33.25 32.02 32.85 1,491,258 +0.36(+1.09%)
Nov 07, 2017 32.60 33.74 32.13 32.49 1,584,186 +0.09(+0.26%)
Nov 06, 2017 31.25 32.62 31.23 32.41 1,196,884 +1.19(+3.81%)
Nov 03, 2017 32.05 32.52 31.03 31.22 922,382 -0.75(-2.35%)
Nov 02, 2017 32.15 32.68 31.35 31.97 1,912,007 +0.42(+1.33%)
Nov 01, 2017 31.59 32.16 30.85 31.55 969,994 +0.16(+0.51%)
Oct 31, 2017 31.21 31.60 30.48 31.39 2,090,411 +0.13(+0.42%)
Oct 30, 2017 31.98 32.98 30.86 31.26 2,503,095 -0.26(-0.82%)
Oct 27, 2017 30.53 31.59 30.20 31.52 2,894,849 +1.36(+4.51%)
Oct 26, 2017 30.16 30.60 29.90 30.16 1,872,500 -0.29(-0.95%)
Oct 25, 2017 31.42 32.16 29.15 30.45 5,108,716 -1.28(-4.03%)
Oct 24, 2017 33.26 33.38 31.70 31.73 3,966,650 -1.52(-4.57%)
Oct 23, 2017 33.73 34.30 33.13 33.25 2,242,709 -0.62(-1.83%)
Oct 20, 2017 34.12 34.90 33.23 33.87 2,232,098 +0.18(+0.53%)
Oct 19, 2017 34.00 34.19 32.80 33.69 2,352,949 -1.17(-3.36%)
Oct 18, 2017 35.42 35.73 34.03 34.86 1,438,201 -0.36(-1.02%)
Oct 17, 2017 36.75 36.90 34.75 35.22 3,061,165 -1.47(-4.01%)
Oct 16, 2017 36.81 37.85 36.30 36.69 2,822,183 +0.50(+1.38%)
Oct 13, 2017 34.32 36.59 34.30 36.19 3,544,842 +1.96(+5.73%)
Oct 12, 2017 34.08 34.73 33.56 34.23 2,622,343 +0.33(+0.97%)
Oct 11, 2017 33.66 34.56 33.52 33.90 1,432,044 -0.06(-0.18%)
Oct 10, 2017 33.65 34.88 33.65 33.96 2,463,696 +0.33(+0.98%)
Oct 09, 2017 34.22 34.50 33.50 33.63 2,047,614 -0.54(-1.58%)
Oct 06, 2017 34.01 35.22 33.61 34.17 1,564,378 -0.19(-0.55%)
Oct 05, 2017 34.50 34.92 34.12 34.36 1,741,712 +0.26(+0.76%)
Oct 04, 2017 35.74 35.80 34.00 34.10 3,037,120 -1.94(-5.38%)
Oct 03, 2017 36.86 36.95 35.15 36.04 3,602,675 +0.07(+0.19%)
Oct 02, 2017 33.09 36.23 33.03 35.97 4,153,230 +3.21(+9.80%)
Sep 29, 2017 33.50 34.90 32.43 32.76 4,261,767 -0.67(-2.00%)
Sep 28, 2017 34.48 34.63 33.02 33.43 3,019,807 -1.43(-4.10%)
Sep 27, 2017 34.50 34.86 3,083,336 -0.35(-0.99%)
Sep 26, 2017 36.46 37.30 34.96 35.21 2,792,141 -0.84(-2.34%)
Sep 25, 2017 37.25 37.33 33.71 36.05 6,170,984 -1.67(-4.44%)
Sep 22, 2017 37.50 37.87 36.30 37.73 2,321,809 -0.09(-0.24%)
Sep 21, 2017 38.46 38.46 37.26 37.82 1,719,658 -0.45(-1.18%)
Sep 20, 2017 38.25 38.54 36.63 38.27 2,405,589 +0.13(+0.34%)
Sep 19, 2017 40.24 40.65 37.51 38.14 5,296,774 -1.95(-4.86%)
Sep 18, 2017 38.30 40.29 38.16 40.09 5,117,088 +2.39(+6.34%)
Sep 15, 2017 36.83 39.61 36.36 37.70 5,588,109 +1.24(+3.40%)
Sep 14, 2017 36.86 37.24 35.45 36.46 3,296,325 -0.89(-2.38%)
Sep 13, 2017 35.25 38.00 34.92 37.35 7,149,114 +2.45(+7.02%)
Sep 12, 2017 32.39 35.67 32.39 34.90 4,831,693 +2.75(+8.55%)
Sep 11, 2017 32.02 32.59 31.50 32.15 2,123,220 +0.59(+1.87%)
Sep 08, 2017 31.50 32.65 31.00 31.56 2,872,237 +0.44(+1.41%)
Sep 07, 2017 29.11 31.80 29.11 31.12 4,037,052 +2.20(+7.61%)
Sep 06, 2017 29.77 29.88 28.75 28.92 2,161,337 -0.60(-2.03%)
Sep 05, 2017 29.52 30.09 28.22 29.52 3,304,724 +0.65(+2.25%)
Sep 01, 2017 27.65 29.37 27.44 28.87 3,545,924 +1.68(+6.18%)
Aug 31, 2017 26.93 27.40 26.75 27.19 2,318,776 +0.39(+1.46%)
Aug 30, 2017 26.85 27.45 26.15 26.80 2,420,356 +0.24(+0.90%)
Aug 29, 2017 26.05 27.10 26.03 26.56 1,745,623 -0.36(-1.34%)
Aug 28, 2017 26.94 27.29 26.13 26.92 2,342,521 +0.34(+1.28%)
Aug 25, 2017 29.00 26.50 26.58 4,392,113 -2.23(-7.74%)
Aug 24, 2017 29.31 30.30 28.15 28.81 5,206,619 -0.09(-0.31%)
Aug 23, 2017 26.16 29.12 26.10 28.90 9,813,857 +2.67(+10.18%)
Aug 22, 2017 32.40 32.52 25.74 26.23 19,533,196 -8.37(-24.19%)
Aug 21, 2017 35.15 35.15 32.65 34.60 5,153,722 +0.62(+1.82%)
Aug 18, 2017 33.90 34.63 33.38 33.98 2,366,354 +0.48(+1.43%)
Aug 17, 2017 35.35 35.48 32.85 33.50 4,064,852 -1.98(-5.58%)
Aug 16, 2017 31.92 35.91 31.75 35.48 4,345,699 +4.25(+13.61%)
Aug 15, 2017 32.53 32.60 31.03 31.23 1,801,395 -1.22(-3.76%)
Aug 14, 2017 32.86 33.05 31.35 32.45 2,072,394 -0.30(-0.92%)
Aug 11, 2017 31.43 32.93 30.60 32.75 2,143,392 +0.25(+0.77%)
Aug 10, 2017 33.62 34.09 31.25 32.50 2,485,303 -1.47(-4.33%)
Aug 09, 2017 32.70 34.09 32.32 33.97 2,010,873 +0.84(+2.54%)
Aug 08, 2017 33.59 34.10 33.03 33.13 1,798,450 +0.10(+0.30%)
Aug 07, 2017 32.26 33.94 31.86 33.03 1,920,622 +1.01(+3.15%)
Aug 04, 2017 32.13 30.71 32.02 1,828,370 +0.45(+1.43%)
Aug 03, 2017 30.61 31.85 30.39 31.57 1,565,611 +0.97(+3.17%)
Aug 02, 2017 32.38 32.98 29.09 30.60 3,359,347 -1.89(-5.82%)
Aug 01, 2017 33.21 33.22 31.88 32.49 1,824,364 +0.03(+0.09%)
Jul 31, 2017 34.20 34.29 32.02 32.46 2,339,272 -1.23(-3.65%)
Jul 28, 2017 33.84 34.62 33.13 33.69 2,547,885 -1.20(-3.44%)
Jul 27, 2017 33.44 34.97 31.31 34.89 5,503,398 +2.04(+6.21%)
Jul 26, 2017 32.50 32.97 31.65 32.85 1,809,102 +0.64(+1.99%)
Jul 25, 2017 34.19 34.35 31.60 32.21 4,387,522 -1.97(-5.76%)
Jul 24, 2017 33.51 34.92 33.00 34.18 4,822,523 +1.80(+5.56%)
Jul 21, 2017 30.70 32.46 30.45 32.38 3,551,024 +2.49(+8.33%)
Jul 20, 2017 29.73 31.05 29.31 29.89 2,389,516 +0.38(+1.29%)
Jul 19, 2017 29.47 29.90 29.10 29.51 1,102,565 +0.25(+0.85%)
Jul 18, 2017 29.17 29.52 28.98 29.26 1,339,070 +0.06(+0.21%)
Jul 17, 2017 29.81 29.91 28.35 29.20 1,737,274 -0.30(-1.02%)
Jul 14, 2017 29.33 30.30 29.08 29.50 2,395,507 +0.48(+1.65%)
Jul 13, 2017 28.00 29.64 27.72 29.02 2,266,087 +1.09(+3.90%)
Jul 12, 2017 27.50 27.98 26.60 27.93 1,645,982 +0.73(+2.68%)
Jul 11, 2017 26.99 27.96 25.76 27.20 2,165,738 +0.51(+1.91%)
Jul 10, 2017 25.38 26.94 25.00 26.69 1,540,002 +1.57(+6.25%)
Jul 07, 2017 25.00 25.70 24.76 25.12 1,542,974 +0.34(+1.37%)
Jul 06, 2017 24.07 25.41 23.34 24.78 2,279,655 +0.22(+0.90%)
Jul 05, 2017 22.69 24.67 22.34 24.56 3,060,312 +2.03(+9.01%)
Jul 03, 2017 22.23 23.25 22.12 22.53 770,040 +0.36(+1.62%)
Jun 30, 2017 21.84 22.67 21.59 22.17 1,306,013 +0.27(+1.23%)
Jun 29, 2017 22.31 22.54 21.39 21.90 1,147,701 -0.48(-2.14%)
Jun 28, 2017 22.31 22.40 21.29 22.38 1,491,195 +0.20(+0.90%)
Jun 27, 2017 22.58 22.59 22.10 22.18 1,037,977 -0.49(-2.16%)
Jun 26, 2017 23.20 23.65 22.31 22.67 1,417,157 -0.38(-1.65%)
Jun 23, 2017 23.32 23.05 1,889,997 +1.11(+5.06%)
Jun 22, 2017 21.31 22.22 21.01 21.94 1,445,425 +0.38(+1.76%)
Jun 21, 2017 20.75 21.62 20.73 21.56 1,259,596 +0.85(+4.10%)
Jun 20, 2017 21.24 21.68 20.66 20.71 980,702 -0.53(-2.50%)
Jun 19, 2017 20.62 21.25 20.62 21.24 1,278,144 +0.75(+3.66%)
Jun 16, 2017 20.07 20.67 19.93 20.49 1,544,752 +0.67(+3.38%)
Jun 15, 2017 19.88 19.88 19.01 19.82 1,764,117 -0.41(-2.03%)
Jun 14, 2017 20.47 20.93 19.74 20.23 3,049,319 -0.03(-0.15%)
Jun 13, 2017 21.11 21.80 20.10 20.26 1,610,071 -0.64(-3.06%)
Jun 12, 2017 20.97 21.60 20.20 20.90 2,233,800 -0.56(-2.61%)
Jun 09, 2017 23.52 23.95 20.50 21.46 3,981,977 -1.97(-8.41%)
Jun 08, 2017 24.85 25.04 22.71 23.43 5,376,805 +0.65(+2.85%)
Jun 07, 2017 21.02 22.95 20.60 22.78 3,306,839 +1.82(+8.68%)
Jun 06, 2017 20.40 21.15 20.30 20.96 1,193,329 +0.43(+2.09%)
Jun 05, 2017 21.15 21.68 20.23 20.53 2,266,684 -0.36(-1.72%)
Jun 02, 2017 20.74 21.54 20.71 20.89 1,906,138 +0.27(+1.31%)
Jun 01, 2017 20.34 20.91 20.05 20.62 925,997 +0.07(+0.34%)
May 31, 2017 20.81 21.02 20.23 20.55 1,020,137 -0.51(-2.42%)
May 30, 2017 21.01 21.10 20.76 21.06 1,252,587 -0.06(-0.28%)
May 26, 2017 20.86 21.18 20.51 21.12 696,738 +0.16(+0.76%)
May 25, 2017 21.58 21.62 19.81 20.96 2,206,031 -0.18(-0.85%)
May 24, 2017 21.00 21.71 20.55 21.14 2,221,365 +0.36(+1.73%)
May 23, 2017 21.33 21.49 20.43 20.78 1,521,758 -0.42(-1.98%)
May 22, 2017 21.75 21.82 20.80 21.20 1,588,672 -0.49(-2.26%)
May 19, 2017 22.26 22.50 21.20 21.69 1,490,643 -0.19(-0.87%)
May 18, 2017 19.61 22.00 19.02 21.88 2,941,436 +1.87(+9.35%)
May 17, 2017 19.53 20.95 18.85 20.01 4,662,114 -2.77(-12.16%)
May 16, 2017 20.50 23.56 20.35 22.78 4,646,619 +2.92(+14.70%)
May 15, 2017 19.87 20.29 19.31 19.86 1,581,914 -0.12(-0.60%)
May 12, 2017 21.08 21.17 19.58 19.98 2,639,670 -1.02(-4.86%)
May 11, 2017 21.00 21.72 19.01 21.00 1,995,025 +1.37(+6.98%)
May 10, 2017 20.03 20.18 19.29 19.63 2,044,441 +0.34(+1.76%)
May 09, 2017 17.81 19.88 17.69 19.29 2,918,929 +1.65(+9.35%)
May 08, 2017 17.72 18.27 17.56 17.64 658,489 -0.02(-0.11%)
May 05, 2017 15.76 17.98 15.76 17.66 1,652,129 +1.96(+12.48%)
May 04, 2017 15.82 15.87 15.41 15.70 382,852 -0.08(-0.51%)
May 03, 2017 16.22 16.29 15.55 15.78 700,240 -0.45(-2.77%)
May 02, 2017 16.35 17.55 16.12 16.23 2,081,932 -0.11(-0.67%)
May 01, 2017 15.36 16.37 15.23 16.34 1,147,240 +1.07(+7.01%)
Apr 28, 2017 15.09 15.33 15.02 15.27 814,643 +0.23(+1.53%)
Apr 27, 2017 15.19 15.25 14.96 15.04 687,139 +0.05(+0.33%)
Apr 26, 2017 15.25 15.29 14.97 14.99 555,323 -0.22(-1.45%)
Apr 25, 2017 15.12 15.32 15.00 15.21 759,746 +0.26(+1.74%)
Apr 24, 2017 15.20 15.56 14.95 14.95 449,647 -0.01(-0.07%)
Apr 21, 2017 14.85 15.00 14.67 14.96 362,295 +0.10(+0.67%)
Apr 20, 2017 15.13 15.18 14.74 14.86 453,329 -0.14(-0.93%)
Apr 19, 2017 14.73 15.32 14.62 15.00 678,102 +0.26(+1.76%)
Apr 18, 2017 14.56 14.99 14.51 14.74 642,475 +0.14(+0.96%)
Apr 17, 2017 15.02 15.17 14.21 14.60 900,633 -0.38(-2.54%)
Apr 13, 2017 15.73 15.84 14.90 14.98 1,425,671 -0.83(-5.25%)
Apr 12, 2017 16.80 17.24 15.80 15.81 1,051,386 -0.90(-5.39%)
Apr 11, 2017 16.86 17.58 16.45 16.71 1,718,612 -0.15(-0.89%)
Apr 10, 2017 15.72 16.90 15.72 16.86 2,457,655 +1.30(+8.35%)
Apr 07, 2017 15.04 16.15 14.93 15.56 1,975,007 +0.58(+3.87%)
Apr 06, 2017 15.23 15.37 14.82 14.98 389,705 -0.22(-1.45%)
Apr 05, 2017 14.96 15.60 14.96 15.20 1,219,535 +0.29(+1.95%)
Apr 04, 2017 15.38 15.76 14.50 14.91 751,079 -0.48(-3.12%)
Apr 03, 2017 15.05 15.84 14.94 15.39 825,522 +0.45(+3.01%)
Mar 31, 2017 14.65 15.15 14.56 14.94 400,413 +0.26(+1.77%)
Mar 30, 2017 14.94 14.94 14.48 14.68 460,254 -0.21(-1.41%)
Mar 29, 2017 14.92 15.00 14.50 14.89 400,890 -0.11(-0.73%)
Mar 28, 2017 14.98 15.17 14.78 15.00 248,338 +0.07(+0.47%)
Mar 27, 2017 14.72 15.00 14.48 14.93 132,987 -0.04(-0.27%)
Mar 24, 2017 14.85 15.09 14.77 14.97 230,638 +0.14(+0.94%)
Mar 23, 2017 14.20 15.25 14.20 14.83 591,618 +0.50(+3.49%)
Mar 22, 2017 14.02 14.49 13.95 14.33 445,423 +0.23(+1.63%)
Mar 21, 2017 15.10 15.23 14.04 14.10 530,724 -1.03(-6.81%)
Mar 20, 2017 15.27 15.48 14.95 15.13 479,639 -0.06(-0.39%)
Mar 17, 2017 15.70 15.75 15.03 15.19 622,412 -0.31(-2.00%)
Mar 16, 2017 15.53 15.73 15.40 15.50 289,439 -0.11(-0.70%)
Mar 15, 2017 15.19 15.88 15.02 15.61 376,891 +0.36(+2.36%)
Mar 14, 2017 15.26 15.58 14.89 15.25 310,608 -0.16(-1.04%)
Mar 13, 2017 15.41 15.84 15.06 15.41 353,557 +0.18(+1.18%)
Mar 10, 2017 15.40 15.64 15.02 15.23 307,335 -0.24(-1.55%)
Mar 09, 2017 15.29 15.94 15.20 15.47 681,688 -0.02(-0.13%)
Mar 08, 2017 14.63 15.55 14.63 15.49 872,337 +0.74(+5.02%)
Mar 07, 2017 13.97 14.87 13.97 14.75 270,231 +0.67(+4.76%)
Mar 06, 2017 13.99 14.29 13.92 14.08 200,564 +0.04(+0.28%)
Mar 03, 2017 14.37 14.49 13.97 14.04 232,428 -0.33(-2.30%)
Mar 02, 2017 14.31 14.65 14.26 14.37 200,794 -0.17(-1.17%)
Mar 01, 2017 14.39 14.78 14.26 14.54 350,063 +0.16(+1.11%)
Feb 28, 2017 14.18 14.71 14.18 14.38 240,191 +0.03(+0.21%)
Feb 27, 2017 14.48 14.52 14.15 14.35 131,628 -0.13(-0.90%)
Feb 24, 2017 14.08 14.85 13.87 14.48 448,859 +0.30(+2.12%)
Feb 23, 2017 15.41 15.41 13.93 14.18 843,901 -1.24(-8.04%)
Feb 22, 2017 16.00 16.19 14.67 15.42 2,050,601 -0.47(-2.96%)
Feb 21, 2017 14.98 16.20 14.98 15.89 1,076,365 +0.94(+6.29%)
Feb 17, 2017 14.95 14.95 14.95 0 -0.50(-3.24%)
Feb 16, 2017 15.35 15.59 15.20 15.45 429,410 +0.11(+0.72%)
Feb 15, 2017 15.38 15.46 15.21 15.34 296,532 -0.04(-0.26%)
Feb 14, 2017 15.27 15.47 15.04 15.38 432,019 +0.18(+1.18%)
Feb 13, 2017 15.11 15.31 14.93 15.20 354,581 +0.19(+1.27%)
Feb 10, 2017 14.44 15.40 14.44 15.01 502,356 +0.08(+0.54%)
Feb 09, 2017 14.55 15.00 14.50 14.93 417,368 +0.48(+3.32%)
Feb 08, 2017 14.46 14.91 13.82 14.45 843,564 +0.07(+0.49%)
Feb 07, 2017 14.20 15.00 14.12 14.38 723,743 +0.13(+0.91%)
Feb 06, 2017 13.64 14.36 13.54 14.25 331,800 +0.68(+5.01%)
Feb 03, 2017 13.20 13.80 13.08 13.57 229,509 +0.43(+3.27%)
Feb 02, 2017 13.23 13.37 13.09 13.14 119,073 -0.06(-0.45%)
Feb 01, 2017 13.22 13.45 13.08 13.20 91,700 +0.09(+0.69%)
Jan 31, 2017 12.91 13.19 12.83 13.11 161,623 -0.06(-0.46%)
Jan 30, 2017 13.35 13.41 13.13 13.17 211,626 -0.23(-1.72%)
Jan 27, 2017 13.37 13.61 13.02 13.40 400,895 +0.08(+0.60%)
Jan 26, 2017 13.93 13.93 13.32 13.32 353,547 -0.60(-4.31%)
Jan 25, 2017 13.99 14.30 13.71 13.92 451,381 +0.02(+0.14%)
Jan 24, 2017 13.97 14.36 13.69 13.90 474,363 +0.34(+2.51%)
Jan 23, 2017 13.62 13.86 13.38 13.56 547,854 -0.07(-0.51%)
Jan 20, 2017 13.65 13.80 13.50 13.63 450,408 +0.05(+0.37%)
Jan 19, 2017 13.41 13.76 13.38 13.58 302,101 +0.22(+1.65%)
Jan 18, 2017 13.42 13.54 13.04 13.36 309,660 -0.05(-0.37%)
Jan 17, 2017 13.89 13.98 13.20 13.41 326,525 -0.53(-3.80%)
Jan 13, 2017 13.94 13.94 13.94 0 +0.14(+1.01%)
Jan 12, 2017 13.55 13.90 13.39 13.80 572,402 +0.19(+1.40%)
Jan 11, 2017 13.12 14.03 13.12 13.61 860,260 +0.48(+3.66%)
Jan 10, 2017 11.92 13.37 11.92 13.13 1,233,312 +1.45(+12.41%)
Jan 09, 2017 11.71 11.95 11.43 11.68 321,739 +0.00(+0.00%)
Jan 06, 2017 11.56 11.73 11.17 11.68 269,982 +0.08(+0.69%)
Jan 05, 2017 11.32 11.80 11.07 11.60 645,076 +0.30(+2.65%)
Jan 04, 2017 11.53 11.61 11.09 11.30 778,230 -0.10(-0.88%)
Jan 03, 2017 12.05 12.10 11.22 11.40 500,773 -0.67(-5.55%)
Dec 30, 2016 12.07 12.07 12.07 0 +0.90(+8.06%)
Dec 29, 2016 11.40 11.51 10.87 11.17 797,611 -0.25(-2.19%)
Dec 28, 2016 11.54 11.75 11.30 11.42 310,930 -0.18(-1.55%)
Dec 27, 2016 11.89 11.89 11.56 11.60 191,443 -0.33(-2.77%)
Dec 23, 2016 11.93 11.93 11.93 0 -0.14(-1.16%)
Dec 22, 2016 12.25 12.40 11.98 12.07 806,911 -0.18(-1.47%)
Dec 21, 2016 12.26 12.43 12.14 12.25 268,967 -0.10(-0.81%)
Dec 20, 2016 12.50 12.68 12.07 12.35 313,488 -0.04(-0.32%)
Dec 19, 2016 12.92 12.97 12.31 12.39 492,243 -0.37(-2.90%)
Dec 16, 2016 12.44 12.84 12.24 12.76 927,997 +0.40(+3.24%)
Dec 15, 2016 12.22 12.50 12.18 12.36 539,591 +0.11(+0.90%)
Dec 14, 2016 12.05 12.26 11.76 12.25 481,732 +0.23(+1.91%)
Dec 13, 2016 11.87 12.22 11.86 12.02 569,052 +0.19(+1.61%)
Dec 12, 2016 12.18 12.27 11.45 11.83 589,603 -0.40(-3.27%)
Dec 09, 2016 12.53 12.65 12.00 12.23 867,149 -0.29(-2.32%)
Dec 08, 2016 12.29 12.65 11.90 12.52 2,894,494 -0.45(-3.47%)
Dec 07, 2016 12.80 13.58 12.80 12.97 587,320 +0.09(+0.70%)
Dec 06, 2016 13.40 13.71 12.82 12.88 492,663 -0.70(-5.15%)
Dec 05, 2016 14.05 14.15 13.53 13.58 310,098 -0.60(-4.23%)
Dec 02, 2016 14.10 14.49 13.75 14.18 385,830 +0.05(+0.39%)
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.