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

Amicus Therapeutics (NQ: FOLD )

10.40 -0.03 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2015 9.600 9.700 9.700 9.700 2,231,300 +0.06(+0.62%)
Dec 30, 2015 9.660 9.850 9.620 9.640 1,100,987 +0.00(+0.00%)
Dec 29, 2015 9.500 9.660 9.360 9.640 1,224,339 +0.25(+2.66%)
Dec 28, 2015 9.300 9.710 9.060 9.390 1,693,596 -0.01(-0.11%)
Dec 24, 2015 9.640 9.400 9.400 9.400 1,311,900 -0.27(-2.79%)
Dec 23, 2015 9.730 9.890 9.600 9.670 1,080,160 +0.06(+0.62%)
Dec 22, 2015 9.760 9.980 9.450 9.610 1,471,911 -0.06(-0.62%)
Dec 21, 2015 9.180 9.680 9.000 9.670 1,563,377 +0.55(+6.03%)
Dec 18, 2015 8.990 9.870 8.980 9.120 8,104,945 +0.10(+1.11%)
Dec 17, 2015 9.550 9.770 9.010 9.020 1,680,640 -0.51(-5.35%)
Dec 16, 2015 9.230 9.550 9.120 9.530 1,690,649 +0.38(+4.15%)
Dec 15, 2015 9.200 9.530 8.950 9.150 1,898,237 +0.17(+1.89%)
Dec 14, 2015 9.390 9.570 8.800 8.980 1,915,409 -0.43(-4.57%)
Dec 11, 2015 9.710 10.00 9.365 9.410 1,195,696 -0.57(-5.71%)
Dec 10, 2015 9.590 10.04 9.583 9.980 1,132,534 +0.41(+4.28%)
Dec 09, 2015 9.990 10.02 9.450 9.570 1,278,075 -0.50(-4.97%)
Dec 08, 2015 9.610 10.12 9.380 10.07 1,138,869 +0.22(+2.23%)
Dec 07, 2015 10.52 10.54 9.660 9.850 1,486,748 -0.68(-6.46%)
Dec 04, 2015 10.07 10.64 9.640 10.53 1,896,365 +0.48(+4.78%)
Dec 03, 2015 10.80 10.80 9.880 10.05 1,726,232 -0.65(-6.07%)
Dec 02, 2015 10.51 11.02 10.47 10.70 1,364,839 +0.13(+1.23%)
Dec 01, 2015 10.75 10.75 10.10 10.57 1,860,598 -0.16(-1.49%)
Nov 30, 2015 11.58 11.58 10.38 10.73 2,377,868 -0.80(-6.94%)
Nov 27, 2015 11.30 11.78 11.22 11.53 1,044,280 +0.20(+1.77%)
Nov 25, 2015 11.26 11.33 11.33 11.33 1,896,600 +0.14(+1.25%)
Nov 24, 2015 10.71 11.23 10.66 11.19 1,472,317 +0.46(+4.29%)
Nov 23, 2015 10.73 11.09 10.50 10.73 1,008,921 +0.03(+0.28%)
Nov 20, 2015 10.26 10.87 10.25 10.70 1,470,722 +0.36(+3.48%)
Nov 19, 2015 10.39 10.72 10.22 10.34 1,362,815 -0.03(-0.29%)
Nov 18, 2015 9.520 10.40 9.450 10.37 2,089,649 +0.93(+9.85%)
Nov 17, 2015 10.04 10.04 9.240 9.440 3,970,454 -0.69(-6.81%)
Nov 16, 2015 10.41 10.65 10.00 10.13 2,172,955 -0.35(-3.34%)
Nov 13, 2015 10.01 10.74 9.830 10.48 2,035,535 +0.49(+4.90%)
Nov 12, 2015 10.10 10.33 9.880 9.990 1,301,293 -0.15(-1.48%)
Nov 11, 2015 10.33 10.51 10.07 10.14 1,666,212 +0.06(+0.60%)
Nov 10, 2015 10.32 10.45 9.530 10.08 2,882,128 -0.21(-2.04%)
Nov 09, 2015 10.64 10.79 10.19 10.29 2,940,465 -0.38(-3.56%)
Nov 06, 2015 10.08 10.73 10.01 10.67 3,789,544 +0.55(+5.43%)
Nov 05, 2015 9.470 10.32 9.230 10.12 4,260,446 +0.62(+6.53%)
Nov 04, 2015 8.800 9.720 8.070 9.500 5,072,962 +0.67(+7.59%)
Nov 03, 2015 8.550 9.350 8.530 8.830 4,955,269 +0.11(+1.26%)
Nov 02, 2015 7.570 8.750 7.430 8.720 4,691,054 +1.22(+16.27%)
Oct 30, 2015 7.500 7.800 7.310 7.500 2,741,704 -0.06(-0.79%)
Oct 29, 2015 7.210 7.800 7.150 7.560 4,042,831 +0.21(+2.86%)
Oct 28, 2015 6.780 7.400 6.650 7.350 3,694,642 +0.48(+6.99%)
Oct 27, 2015 6.630 6.890 6.455 6.870 2,746,198 +0.30(+4.57%)
Oct 26, 2015 6.590 6.790 6.370 6.570 2,208,111 -0.02(-0.30%)
Oct 23, 2015 6.050 6.650 5.980 6.590 2,831,507 +0.64(+10.76%)
Oct 22, 2015 6.150 6.390 5.860 5.950 3,931,363 -0.22(-3.57%)
Oct 21, 2015 6.710 6.760 6.150 6.170 3,389,454 -0.49(-7.36%)
Oct 20, 2015 6.810 6.900 6.510 6.660 2,092,098 -0.24(-3.48%)
Oct 19, 2015 7.010 7.140 6.630 6.900 2,592,734 -0.14(-1.99%)
Oct 16, 2015 7.250 7.440 6.869 7.040 2,202,282 -0.23(-3.16%)
Oct 15, 2015 6.810 7.300 6.635 7.270 3,254,957 +0.54(+8.02%)
Oct 14, 2015 6.910 7.250 6.610 6.730 4,076,464 -0.12(-1.75%)
Oct 13, 2015 7.310 7.500 6.840 6.850 3,725,205 -0.55(-7.43%)
Oct 12, 2015 7.570 7.673 7.250 7.400 3,482,910 -0.18(-2.37%)
Oct 09, 2015 6.970 7.710 6.880 7.580 5,152,033 +0.71(+10.33%)
Oct 08, 2015 6.980 7.310 6.750 6.870 4,858,243 -0.14(-2.00%)
Oct 07, 2015 6.240 7.090 6.140 7.010 8,669,279 +0.71(+11.27%)
Oct 06, 2015 6.850 7.080 6.040 6.300 8,374,568 -0.55(-8.03%)
Oct 05, 2015 7.490 7.840 6.530 6.850 17,788,852 +0.46(+7.20%)
Oct 02, 2015 5.980 9.990 5.690 6.390 55,625,760 -7.36(-53.53%)
Oct 01, 2015 13.71 13.79 12.51 13.75 3,452,500 -0.24(-1.72%)
Sep 30, 2015 13.50 14.48 13.35 13.99 3,734,463 +1.03(+7.95%)
Sep 29, 2015 13.16 13.74 12.69 12.96 2,754,635 -0.23(-1.74%)
Sep 28, 2015 14.08 14.18 12.41 13.19 3,514,840 -1.02(-7.18%)
Sep 25, 2015 15.56 15.56 13.72 14.21 3,362,843 -1.16(-7.55%)
Sep 24, 2015 15.17 15.48 14.30 15.37 2,609,666 +0.12(+0.79%)
Sep 23, 2015 15.31 15.68 14.88 15.25 2,295,225 -0.08(-0.52%)
Sep 22, 2015 15.28 15.99 14.91 15.33 2,381,698 -0.78(-4.84%)
Sep 21, 2015 17.93 17.93 15.70 16.11 3,436,025 -1.56(-8.83%)
Sep 18, 2015 17.37 18.09 17.13 17.67 5,611,789 +0.05(+0.28%)
Sep 17, 2015 17.01 17.93 16.63 17.62 1,950,636 +0.47(+2.74%)
Sep 16, 2015 17.58 18.05 16.30 17.15 3,859,884 -1.08(-5.92%)
Sep 15, 2015 18.03 18.39 17.13 18.23 2,980,781 +0.00(+0.00%)
Sep 14, 2015 18.28 18.40 17.75 18.23 2,384,943 +0.07(+0.39%)
Sep 11, 2015 17.80 18.26 17.53 18.16 2,009,756 +0.21(+1.17%)
Sep 10, 2015 16.92 17.99 16.91 17.95 1,886,076 +0.89(+5.22%)
Sep 09, 2015 17.52 17.64 16.95 17.06 1,910,388 -0.29(-1.67%)
Sep 08, 2015 16.19 17.46 16.05 17.35 2,489,911 +1.82(+11.72%)
Sep 04, 2015 14.63 15.53 15.53 15.53 1,538,300 +0.64(+4.30%)
Sep 03, 2015 15.30 15.60 14.71 14.89 1,850,881 -0.02(-0.13%)
Sep 02, 2015 14.70 14.91 14.23 14.91 1,809,274 +0.63(+4.41%)
Sep 01, 2015 14.13 14.66 13.98 14.28 2,460,412 -0.10(-0.70%)
Aug 31, 2015 14.85 15.84 14.33 14.38 2,301,134 -0.49(-3.30%)
Aug 28, 2015 14.71 15.17 14.56 14.87 914,566 +0.02(+0.13%)
Aug 27, 2015 14.56 15.30 14.50 14.85 1,366,207 +0.47(+3.30%)
Aug 26, 2015 13.92 14.44 13.33 14.38 1,894,948 +0.79(+5.82%)
Aug 25, 2015 14.09 14.16 13.08 13.59 1,899,732 +0.18(+1.30%)
Aug 24, 2015 13.00 14.41 12.15 13.41 2,302,559 -0.64(-4.56%)
Aug 21, 2015 14.64 15.00 13.63 14.05 3,983,837 -1.01(-6.71%)
Aug 20, 2015 15.96 16.04 15.03 15.06 1,181,967 -1.12(-6.92%)
Aug 19, 2015 16.27 16.45 15.85 16.18 906,360 -0.13(-0.80%)
Aug 18, 2015 16.75 16.89 16.28 16.31 1,049,717 -0.32(-1.92%)
Aug 17, 2015 16.04 16.66 15.79 16.63 1,140,314 +0.66(+4.13%)
Aug 14, 2015 16.01 16.35 15.55 15.97 1,301,328 -0.12(-0.75%)
Aug 13, 2015 15.96 16.51 15.95 16.09 994,147 +0.20(+1.26%)
Aug 12, 2015 15.56 15.94 15.07 15.89 2,193,840 +0.14(+0.89%)
Aug 11, 2015 15.69 16.39 15.64 15.75 1,638,931 -0.13(-0.82%)
Aug 10, 2015 15.30 16.07 15.30 15.88 1,643,366 +0.69(+4.54%)
Aug 07, 2015 14.91 15.64 14.58 15.19 2,460,411 +0.07(+0.46%)
Aug 06, 2015 18.00 18.00 14.98 15.12 4,040,175 -3.07(-16.88%)
Aug 05, 2015 18.22 18.83 18.05 18.19 1,934,726 +0.17(+0.94%)
Aug 04, 2015 18.00 18.13 17.75 18.02 1,539,018 +0.19(+1.07%)
Aug 03, 2015 17.36 17.91 17.30 17.83 1,826,169 +0.64(+3.72%)
Jul 31, 2015 16.47 17.25 16.30 17.19 3,041,102 +0.80(+4.88%)
Jul 30, 2015 16.63 16.79 16.02 16.39 1,313,218 -0.18(-1.09%)
Jul 29, 2015 16.50 16.84 16.42 16.57 1,347,451 +0.09(+0.55%)
Jul 28, 2015 15.84 16.54 15.47 16.48 1,322,414 +0.69(+4.37%)
Jul 27, 2015 15.81 16.00 14.80 15.79 2,038,589 +0.05(+0.32%)
Jul 24, 2015 16.61 16.91 15.59 15.74 1,550,589 -1.02(-6.09%)
Jul 23, 2015 16.60 17.06 16.40 16.76 1,247,894 +0.16(+0.96%)
Jul 22, 2015 16.06 16.69 15.87 16.60 1,270,862 +0.25(+1.53%)
Jul 21, 2015 16.80 17.00 15.89 16.35 2,209,286 -0.50(-2.97%)
Jul 20, 2015 16.72 17.42 16.65 16.85 2,482,173 +0.34(+2.06%)
Jul 17, 2015 16.35 16.52 15.97 16.51 1,868,124 +0.28(+1.73%)
Jul 16, 2015 15.34 16.34 15.22 16.23 2,513,655 +1.00(+6.57%)
Jul 15, 2015 15.17 15.95 15.10 15.23 1,947,780 +0.16(+1.06%)
Jul 14, 2015 14.65 15.09 14.61 15.07 1,988,542 +0.37(+2.52%)
Jul 13, 2015 14.63 15.06 14.59 14.70 2,243,300 +0.22(+1.52%)
Jul 10, 2015 14.15 14.58 13.98 14.48 1,768,802 +0.44(+3.13%)
Jul 09, 2015 13.97 14.11 13.81 14.04 1,169,637 +0.27(+1.96%)
Jul 08, 2015 13.95 14.02 13.66 13.77 1,430,028 -0.33(-2.34%)
Jul 07, 2015 14.03 14.11 13.50 14.10 1,734,682 +0.07(+0.50%)
Jul 06, 2015 13.61 14.04 13.42 14.03 1,881,790 +0.28(+2.04%)
Jul 02, 2015 14.04 13.75 13.75 13.75 1,940,900 -0.27(-1.93%)
Jul 01, 2015 14.20 14.23 13.84 14.02 2,488,466 -0.13(-0.92%)
Jun 30, 2015 13.82 14.19 13.76 14.15 2,574,504 +0.52(+3.82%)
Jun 29, 2015 13.60 13.69 13.02 13.63 2,735,590 -0.42(-2.99%)
Jun 26, 2015 13.69 14.65 13.50 14.05 16,924,936 +0.39(+2.86%)
Jun 25, 2015 13.67 13.87 13.45 13.66 1,313,975 +0.11(+0.81%)
Jun 24, 2015 14.08 14.09 13.45 13.55 1,371,186 -0.57(-4.04%)
Jun 23, 2015 14.20 14.23 13.83 14.12 1,800,548 +0.20(+1.44%)
Jun 22, 2015 13.78 14.14 13.78 13.92 2,145,301 +0.43(+3.19%)
Jun 19, 2015 13.25 13.55 13.16 13.49 2,665,349 +0.22(+1.66%)
Jun 18, 2015 13.31 13.67 13.20 13.27 1,509,254 +0.05(+0.38%)
Jun 17, 2015 13.29 13.45 13.09 13.22 1,267,739 -0.10(-0.75%)
Jun 16, 2015 14.00 14.01 13.22 13.32 2,547,612 -0.68(-4.86%)
Jun 15, 2015 14.38 14.55 13.90 14.00 3,052,434 -0.34(-2.37%)
Jun 12, 2015 13.78 14.50 13.60 14.34 11,920,551 +1.05(+7.90%)
Jun 11, 2015 12.50 13.41 12.41 13.29 2,578,071 +0.20(+1.53%)
Jun 10, 2015 13.07 13.49 12.98 13.09 1,985,571 +0.00(+0.00%)
Jun 09, 2015 13.02 13.36 12.89 13.09 2,808,649 +0.03(+0.23%)
Jun 08, 2015 12.65 13.18 12.64 13.06 3,186,066 +0.42(+3.32%)
Jun 05, 2015 12.23 12.65 12.14 12.64 1,361,347 +0.42(+3.44%)
Jun 04, 2015 12.30 12.53 12.00 12.22 930,763 -0.14(-1.13%)
Jun 03, 2015 12.32 12.39 11.99 12.36 955,060 +0.14(+1.15%)
Jun 02, 2015 12.23 12.31 11.86 12.22 1,020,966 -0.06(-0.49%)
Jun 01, 2015 12.35 12.53 11.95 12.28 1,198,745 -0.03(-0.24%)
May 29, 2015 12.25 12.41 11.97 12.31 1,432,238 +0.12(+0.98%)
May 28, 2015 11.97 12.23 11.80 12.19 999,154 +0.23(+1.92%)
May 27, 2015 11.77 12.00 11.56 11.96 960,112 +0.25(+2.13%)
May 26, 2015 11.67 11.77 11.33 11.71 1,142,273 +0.32(+2.81%)
May 22, 2015 11.36 11.39 11.39 11.39 616,900 +0.00(+0.00%)
May 21, 2015 11.39 11.72 11.14 11.39 1,278,757 -0.07(-0.61%)
May 20, 2015 11.21 11.54 10.93 11.46 1,185,277 +0.40(+3.62%)
May 19, 2015 10.98 11.38 10.96 11.06 1,060,863 +0.09(+0.82%)
May 18, 2015 10.54 11.08 10.53 10.97 921,029 +0.44(+4.18%)
May 15, 2015 10.49 10.58 10.40 10.53 557,297 +0.03(+0.29%)
May 14, 2015 10.51 10.65 10.22 10.50 748,392 +0.04(+0.38%)
May 13, 2015 10.88 11.00 10.32 10.46 1,004,459 -0.41(-3.77%)
May 12, 2015 10.56 10.95 10.39 10.87 842,323 +0.11(+1.02%)
May 11, 2015 10.83 11.01 10.70 10.76 1,253,437 -0.04(-0.37%)
May 08, 2015 10.71 10.90 10.58 10.80 715,533 +0.26(+2.47%)
May 07, 2015 10.56 10.78 10.15 10.54 1,079,390 -0.06(-0.57%)
May 06, 2015 10.52 11.25 10.41 10.60 2,662,907 +0.32(+3.11%)
May 05, 2015 10.78 10.90 10.21 10.28 1,238,646 -0.48(-4.46%)
May 04, 2015 10.38 10.88 10.32 10.76 971,813 +0.32(+3.07%)
May 01, 2015 10.16 10.49 10.11 10.44 1,298,177 +0.38(+3.78%)
Apr 30, 2015 10.55 10.71 9.850 10.06 1,994,563 -0.56(-5.27%)
Apr 29, 2015 10.57 11.19 10.41 10.62 1,980,344 -0.04(-0.38%)
Apr 28, 2015 11.17 11.49 10.29 10.66 2,616,070 -0.48(-4.31%)
Apr 27, 2015 12.32 12.38 11.04 11.14 1,976,455 -1.11(-9.06%)
Apr 24, 2015 12.30 12.56 12.16 12.25 1,020,718 -0.05(-0.41%)
Apr 23, 2015 11.97 12.43 11.75 12.30 1,227,316 +0.33(+2.76%)
Apr 22, 2015 12.35 12.61 11.94 11.97 839,770 -0.35(-2.84%)
Apr 21, 2015 12.16 12.40 12.00 12.32 978,345 +0.27(+2.24%)
Apr 20, 2015 12.03 12.14 11.76 12.05 1,176,024 +0.05(+0.42%)
Apr 17, 2015 11.84 12.00 11.57 12.00 1,486,792 +0.06(+0.50%)
Apr 16, 2015 12.41 12.55 11.85 11.94 1,022,691 -0.47(-3.79%)
Apr 15, 2015 12.28 12.68 12.18 12.41 1,514,304 +0.16(+1.31%)
Apr 14, 2015 11.70 12.29 11.67 12.25 1,508,817 +0.35(+2.94%)
Apr 13, 2015 12.15 12.21 11.65 11.90 1,428,722 -0.29(-2.38%)
Apr 10, 2015 11.59 12.20 11.59 12.19 1,518,973 +0.60(+5.18%)
Apr 09, 2015 11.42 11.74 11.42 11.59 1,542,721 +0.15(+1.31%)
Apr 08, 2015 11.42 11.61 11.27 11.44 1,240,836 +0.06(+0.53%)
Apr 07, 2015 11.06 11.65 11.06 11.38 1,466,071 +0.34(+3.08%)
Apr 06, 2015 10.88 11.15 10.63 11.04 837,638 +0.09(+0.82%)
Apr 02, 2015 10.95 10.95 10.95 10.95 888,000 -0.04(-0.36%)
Apr 01, 2015 10.80 11.00 10.41 10.99 1,323,695 +0.11(+1.01%)
Mar 31, 2015 10.90 11.17 10.79 10.88 1,184,014 -0.09(-0.82%)
Mar 30, 2015 11.08 11.19 10.87 10.97 1,222,591 +0.01(+0.09%)
Mar 27, 2015 10.73 11.20 10.72 10.96 1,547,117 +0.29(+2.72%)
Mar 26, 2015 10.52 10.89 10.26 10.67 2,200,116 +0.02(+0.19%)
Mar 25, 2015 11.50 11.50 10.56 10.65 2,379,241 -0.36(-3.27%)
Mar 24, 2015 11.59 11.65 10.96 11.01 2,339,107 -0.45(-3.93%)
Mar 23, 2015 11.54 11.70 11.27 11.46 2,433,769 -0.15(-1.29%)
Mar 20, 2015 12.06 12.18 11.15 11.61 10,920,875 -0.85(-6.82%)
Mar 19, 2015 12.23 13.20 11.63 12.46 21,633,892 +3.11(+33.26%)
Mar 18, 2015 9.550 9.560 9.250 9.350 913,491 -0.24(-2.50%)
Mar 17, 2015 9.620 9.950 9.210 9.590 1,413,156 -0.01(-0.10%)
Mar 16, 2015 9.280 9.650 9.200 9.600 1,359,934 +0.35(+3.78%)
Mar 13, 2015 9.210 9.520 9.150 9.250 900,718 +0.04(+0.43%)
Mar 12, 2015 9.420 9.520 8.950 9.210 1,253,603 -0.10(-1.07%)
Mar 11, 2015 8.900 9.390 8.733 9.310 1,832,004 +0.47(+5.32%)
Mar 10, 2015 8.600 9.133 8.510 8.840 1,610,738 +0.10(+1.14%)
Mar 09, 2015 8.530 8.750 8.330 8.740 1,436,332 +0.25(+2.94%)
Mar 06, 2015 8.630 8.700 8.310 8.490 1,165,993 -0.16(-1.85%)
Mar 05, 2015 8.410 8.780 8.390 8.650 1,473,369 +0.24(+2.85%)
Mar 04, 2015 8.110 8.580 8.480 8.410 1,529,523 -0.07(-0.83%)
Mar 03, 2015 8.500 8.680 8.320 8.480 1,712,588 +0.03(+0.36%)
Mar 02, 2015 8.760 8.810 8.310 8.450 1,157,349 -0.31(-3.54%)
Feb 27, 2015 8.770 8.770 8.415 8.760 809,751 -0.03(-0.34%)
Feb 26, 2015 8.770 8.900 8.530 8.790 837,848 +0.05(+0.57%)
Feb 25, 2015 8.450 8.900 8.344 8.740 1,025,099 +0.26(+3.07%)
Feb 24, 2015 8.740 8.740 8.180 8.480 1,076,421 -0.21(-2.42%)
Feb 23, 2015 8.710 8.920 8.640 8.690 964,637 -0.01(-0.11%)
Feb 20, 2015 8.620 8.790 8.480 8.700 745,839 +0.05(+0.58%)
Feb 19, 2015 8.650 8.800 8.500 8.650 813,558 +0.02(+0.23%)
Feb 18, 2015 8.390 8.910 8.390 8.630 1,007,796 +0.10(+1.17%)
Feb 17, 2015 8.360 8.580 8.320 8.530 889,933 +0.17(+2.03%)
Feb 13, 2015 8.500 8.360 8.360 8.360 854,300 -0.11(-1.30%)
Feb 12, 2015 8.190 8.480 8.080 8.470 1,406,612 +0.36(+4.44%)
Feb 11, 2015 7.730 8.440 7.710 8.110 1,810,136 +0.40(+5.19%)
Feb 10, 2015 7.350 7.844 7.260 7.710 1,367,625 +0.58(+8.13%)
Feb 09, 2015 7.310 7.450 7.020 7.130 1,140,396 -0.21(-2.86%)
Feb 06, 2015 7.580 7.670 7.260 7.340 725,022 -0.27(-3.55%)
Feb 05, 2015 7.260 7.720 7.210 7.610 980,816 +0.38(+5.26%)
Feb 04, 2015 7.200 7.290 6.890 7.230 1,084,625 -0.06(-0.82%)
Feb 03, 2015 7.080 7.330 6.950 7.290 1,287,417 +0.05(+0.69%)
Feb 02, 2015 7.710 7.800 7.080 7.240 1,960,674 -0.45(-5.85%)
Jan 30, 2015 7.980 8.020 7.590 7.690 1,329,106 -0.35(-4.35%)
Jan 29, 2015 7.840 8.040 7.620 8.040 1,042,148 +0.21(+2.68%)
Jan 28, 2015 8.210 8.260 7.810 7.830 951,766 -0.31(-3.81%)
Jan 27, 2015 8.120 8.270 8.030 8.140 725,247 -0.12(-1.45%)
Jan 26, 2015 8.320 8.320 8.050 8.260 1,411,108 -0.05(-0.60%)
Jan 23, 2015 7.900 8.320 7.850 8.310 978,477 +0.35(+4.40%)
Jan 22, 2015 8.190 8.240 6.800 7.960 2,001,418 -0.20(-2.45%)
Jan 21, 2015 8.080 8.370 7.950 8.160 2,135,872 +0.06(+0.74%)
Jan 20, 2015 8.160 8.269 7.750 8.100 1,182,870 -0.06(-0.74%)
Jan 16, 2015 7.860 8.175 7.760 8.160 1,174,806 +0.26(+3.29%)
Jan 15, 2015 8.260 8.390 7.850 7.900 1,125,423 -0.37(-4.47%)
Jan 14, 2015 8.060 8.630 8.010 8.270 1,303,039 -0.04(-0.48%)
Jan 13, 2015 8.940 9.000 7.950 8.310 2,678,688 -0.57(-6.42%)
Jan 12, 2015 8.760 9.000 8.720 8.880 1,210,433 +0.04(+0.45%)
Jan 09, 2015 9.320 9.345 8.775 8.840 2,358,418 -0.33(-3.60%)
Jan 08, 2015 9.440 9.630 8.640 9.170 4,669,671 +0.63(+7.38%)
Jan 07, 2015 8.470 8.700 8.400 8.540 1,636,596 +0.28(+3.39%)
Jan 06, 2015 8.860 9.000 8.060 8.260 1,789,321 -0.51(-5.82%)
Jan 05, 2015 8.640 9.100 8.530 8.770 2,467,679 +0.16(+1.86%)
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.