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

Collegium Pharma (NQ: COLL )

31.50 -6.36 (-16.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2018 23.34 23.48 22.07 22.62 572,748 -0.84(-3.58%)
May 30, 2018 23.55 24.11 23.34 23.46 448,148 -0.08(-0.34%)
May 29, 2018 24.63 24.90 23.19 23.54 440,384 -1.08(-4.39%)
May 25, 2018 24.62 24.62 24.62 0 -0.33(-1.32%)
May 24, 2018 24.96 25.14 24.40 24.95 185,318 -0.07(-0.28%)
May 23, 2018 25.10 25.88 24.95 25.02 299,827 -0.16(-0.64%)
May 22, 2018 25.71 25.80 25.09 25.18 217,380 -0.41(-1.60%)
May 21, 2018 25.90 26.36 25.48 25.59 255,763 -0.13(-0.51%)
May 18, 2018 25.34 25.92 24.83 25.72 332,537 +0.52(+2.06%)
May 17, 2018 24.57 25.33 24.19 25.20 287,938 +0.64(+2.61%)
May 16, 2018 25.24 25.24 23.90 24.56 575,327 -0.70(-2.77%)
May 15, 2018 24.77 25.60 24.31 25.26 365,886 +0.16(+0.64%)
May 14, 2018 25.62 26.35 24.43 25.10 658,936 -0.39(-1.53%)
May 11, 2018 25.79 26.99 24.63 25.49 540,458 -0.30(-1.16%)
May 10, 2018 24.22 26.97 24.00 25.79 1,286,816 +1.85(+7.73%)
May 09, 2018 23.47 24.48 22.29 23.94 534,436 +0.83(+3.59%)
May 08, 2018 23.28 23.47 22.02 23.11 371,082 -0.22(-0.94%)
May 07, 2018 22.38 23.79 22.38 23.33 421,878 +1.17(+5.28%)
May 04, 2018 22.59 22.95 21.64 22.16 402,006 -0.49(-2.16%)
May 03, 2018 24.37 24.37 22.59 22.65 311,554 -1.80(-7.36%)
May 02, 2018 23.83 25.03 23.83 24.45 272,759 +0.45(+1.87%)
May 01, 2018 23.66 24.02 23.06 24.00 188,545 +0.35(+1.48%)
Apr 30, 2018 24.21 25.15 23.45 23.65 546,176 -0.44(-1.83%)
Apr 27, 2018 23.42 24.19 23.13 24.09 183,394 +0.78(+3.35%)
Apr 26, 2018 23.66 23.88 23.23 23.31 222,646 -0.08(-0.34%)
Apr 25, 2018 23.60 23.98 22.90 23.39 251,846 -0.14(-0.59%)
Apr 24, 2018 24.43 24.91 23.29 23.53 195,915 -0.68(-2.81%)
Apr 23, 2018 24.64 24.94 23.83 24.21 184,617 -0.46(-1.86%)
Apr 20, 2018 25.34 25.38 24.36 24.67 245,840 -0.76(-2.99%)
Apr 19, 2018 24.63 26.01 24.48 25.43 582,004 +0.54(+2.17%)
Apr 18, 2018 24.85 25.65 23.75 24.89 487,216 +0.09(+0.36%)
Apr 17, 2018 23.45 25.12 23.41 24.80 468,495 +1.60(+6.90%)
Apr 16, 2018 23.61 23.69 22.15 23.20 390,487 -0.08(-0.34%)
Apr 13, 2018 23.63 23.63 22.78 23.28 257,830 -0.25(-1.06%)
Apr 12, 2018 22.74 23.84 22.26 23.53 353,784 +0.89(+3.93%)
Apr 11, 2018 23.03 23.40 22.39 22.64 346,600 -0.56(-2.41%)
Apr 10, 2018 22.11 23.47 21.01 23.20 548,712 +1.41(+6.47%)
Apr 09, 2018 21.88 23.17 21.57 21.79 564,862 -0.02(-0.09%)
Apr 06, 2018 24.40 24.52 20.81 21.81 1,007,861 -2.40(-9.91%)
Apr 05, 2018 24.17 24.61 22.78 24.21 993,444 +0.18(+0.75%)
Apr 04, 2018 23.91 25.11 23.27 24.03 399,977 -0.15(-0.62%)
Apr 03, 2018 23.94 24.65 21.94 24.18 589,394 +0.54(+2.28%)
Apr 02, 2018 25.50 25.63 23.44 23.64 396,158 -1.91(-7.48%)
Mar 29, 2018 25.55 25.55 25.55 0 +0.49(+1.96%)
Mar 28, 2018 26.50 26.99 24.47 25.06 495,917 -1.38(-5.22%)
Mar 27, 2018 27.75 27.75 26.21 26.44 301,803 -1.29(-4.65%)
Mar 26, 2018 26.91 27.84 26.38 27.73 387,277 +1.19(+4.48%)
Mar 23, 2018 27.05 27.65 26.52 26.54 353,471 -0.51(-1.89%)
Mar 22, 2018 26.61 27.50 26.15 27.05 360,199 +0.07(+0.26%)
Mar 21, 2018 26.44 27.15 25.83 26.98 243,283 +0.58(+2.20%)
Mar 20, 2018 26.92 26.92 25.35 26.40 501,680 -0.68(-2.51%)
Mar 19, 2018 27.00 27.36 26.10 27.08 431,803 +0.08(+0.30%)
Mar 16, 2018 26.80 27.90 26.52 27.00 853,332 +0.14(+0.52%)
Mar 15, 2018 27.30 27.50 26.51 26.86 352,232 -0.45(-1.65%)
Mar 14, 2018 27.51 27.99 25.81 27.31 766,400 -0.28(-1.01%)
Mar 13, 2018 26.42 27.99 26.35 27.59 542,129 +1.27(+4.83%)
Mar 12, 2018 26.96 28.43 26.27 26.32 752,872 -0.48(-1.79%)
Mar 09, 2018 29.45 29.90 26.18 26.80 1,174,647 -2.41(-8.25%)
Mar 08, 2018 26.00 29.42 24.12 29.21 2,135,846 +5.45(+22.94%)
Mar 07, 2018 24.17 24.96 22.71 23.76 714,628 -1.01(-4.08%)
Mar 06, 2018 25.30 25.44 24.21 24.77 284,516 -0.51(-2.02%)
Mar 05, 2018 24.63 25.54 24.09 25.28 352,497 +0.46(+1.85%)
Mar 02, 2018 23.76 24.93 23.32 24.82 475,777 +0.73(+3.03%)
Mar 01, 2018 23.93 24.44 23.34 24.09 434,673 +0.10(+0.42%)
Feb 28, 2018 25.33 25.72 23.97 23.99 570,933 -1.35(-5.33%)
Feb 27, 2018 24.64 25.45 24.64 25.34 376,328 +0.76(+3.09%)
Feb 26, 2018 24.64 25.23 24.33 24.58 286,359 +0.08(+0.33%)
Feb 23, 2018 24.05 24.66 22.61 24.50 401,639 +0.59(+2.47%)
Feb 22, 2018 24.59 25.07 23.69 23.91 429,180 -0.59(-2.41%)
Feb 21, 2018 25.81 26.35 24.10 24.50 809,946 -1.20(-4.67%)
Feb 20, 2018 25.61 26.41 25.35 25.70 388,351 -0.20(-0.77%)
Feb 16, 2018 25.90 25.90 25.90 0 +0.54(+2.13%)
Feb 15, 2018 25.70 26.01 25.16 25.36 400,937 -0.14(-0.55%)
Feb 14, 2018 23.59 26.04 23.50 25.50 506,444 +1.13(+4.64%)
Feb 13, 2018 23.50 24.42 22.70 24.37 392,435 +0.75(+3.18%)
Feb 12, 2018 24.87 25.91 23.09 23.62 1,908,695 +1.85(+8.50%)
Feb 09, 2018 21.35 22.00 19.37 21.77 705,891 +0.77(+3.67%)
Feb 08, 2018 21.65 20.72 21.00 429,704 -0.43(-2.01%)
Feb 07, 2018 21.99 22.35 21.25 21.43 448,101 +0.00(+0.00%)
Feb 06, 2018 20.96 22.35 20.55 21.43 494,826 -0.39(-1.76%)
Feb 05, 2018 22.32 22.96 21.12 21.82 576,314 -0.79(-3.47%)
Feb 02, 2018 23.48 23.51 21.34 22.60 726,759 -1.05(-4.44%)
Feb 01, 2018 23.95 24.48 23.51 23.65 455,202 -0.19(-0.80%)
Jan 31, 2018 24.45 24.79 23.56 23.84 819,024 -0.39(-1.61%)
Jan 30, 2018 23.01 24.57 22.51 24.23 496,873 +1.05(+4.53%)
Jan 29, 2018 23.28 24.48 23.01 23.18 396,983 -0.19(-0.81%)
Jan 26, 2018 24.51 24.51 23.00 23.37 446,381 -0.98(-4.02%)
Jan 25, 2018 25.12 25.20 24.00 24.35 443,202 -0.57(-2.29%)
Jan 24, 2018 25.94 26.10 23.27 24.92 1,170,264 -0.81(-3.15%)
Jan 23, 2018 25.27 26.77 24.83 25.73 1,712,353 +1.41(+5.80%)
Jan 22, 2018 23.24 25.02 22.75 24.32 1,114,346 +0.94(+4.02%)
Jan 19, 2018 21.09 23.53 21.06 23.38 1,660,647 +3.17(+15.69%)
Jan 18, 2018 20.99 21.30 20.19 20.21 371,708 -0.77(-3.67%)
Jan 17, 2018 21.41 21.50 20.78 20.98 571,630 -0.15(-0.71%)
Jan 16, 2018 20.11 21.17 20.11 21.13 655,833 +1.11(+5.54%)
Jan 12, 2018 20.02 20.02 20.02 0 -0.27(-1.33%)
Jan 11, 2018 18.79 20.93 18.79 20.29 857,736 +1.38(+7.30%)
Jan 10, 2018 19.40 18.91 388,060 +0.42(+2.27%)
Jan 09, 2018 18.19 18.49 17.90 18.49 337,763 +0.31(+1.71%)
Jan 08, 2018 18.15 18.32 17.17 18.18 322,896 +0.03(+0.17%)
Jan 05, 2018 18.87 18.87 18.07 18.15 299,327 -0.67(-3.56%)
Jan 04, 2018 19.23 19.38 18.47 18.82 314,695 -0.28(-1.47%)
Jan 03, 2018 18.78 19.31 18.55 19.10 333,923 +0.40(+2.14%)
Jan 02, 2018 18.51 18.77 17.82 18.70 385,998 +0.24(+1.30%)
Dec 29, 2017 18.46 18.46 18.46 0 -0.60(-3.15%)
Dec 28, 2017 19.00 19.58 18.65 19.06 319,206 +0.05(+0.26%)
Dec 27, 2017 19.17 19.71 19.00 19.01 295,526 -0.13(-0.68%)
Dec 26, 2017 18.66 19.45 18.48 19.14 342,801 +0.55(+2.96%)
Dec 22, 2017 18.13 19.27 18.05 18.59 404,197 +0.33(+1.81%)
Dec 21, 2017 18.28 18.44 18.01 18.26 203,144 +0.05(+0.27%)
Dec 20, 2017 17.95 18.42 17.78 18.21 297,077 +0.34(+1.90%)
Dec 19, 2017 17.97 18.34 17.67 17.87 286,563 -0.15(-0.83%)
Dec 18, 2017 17.47 18.11 17.13 18.02 484,195 +0.59(+3.38%)
Dec 15, 2017 17.29 17.72 17.07 17.43 772,950 +0.13(+0.75%)
Dec 14, 2017 17.83 18.12 17.21 17.30 422,606 -0.52(-2.92%)
Dec 13, 2017 17.85 18.11 17.58 17.82 594,038 -0.09(-0.50%)
Dec 12, 2017 17.86 18.08 17.21 17.91 632,000 +0.12(+0.67%)
Dec 11, 2017 17.71 17.90 17.27 17.79 790,189 +0.09(+0.51%)
Dec 08, 2017 17.75 18.15 17.60 17.70 1,342,032 -0.64(-3.49%)
Dec 07, 2017 17.27 18.56 17.11 18.34 1,107,079 +1.13(+6.57%)
Dec 06, 2017 17.69 17.74 16.50 17.21 1,145,469 -0.53(-2.99%)
Dec 05, 2017 20.19 20.92 17.13 17.74 2,355,241 +0.80(+4.72%)
Dec 04, 2017 17.26 17.37 16.85 16.94 468,348 -0.06(-0.35%)
Dec 01, 2017 17.27 17.77 17.11 17.00 677,384 -0.26(-1.51%)
Nov 30, 2017 15.92 17.68 15.92 17.26 795,698 +1.40(+8.83%)
Nov 29, 2017 16.39 16.71 15.60 15.86 605,101 -0.33(-2.04%)
Nov 28, 2017 15.69 16.53 15.10 16.19 822,481 +0.67(+4.32%)
Nov 27, 2017 16.81 16.98 15.21 15.52 1,191,652 -1.29(-7.67%)
Nov 24, 2017 16.31 17.17 16.31 16.81 651,772 +0.51(+3.13%)
Nov 22, 2017 18.61 19.13 15.09 16.30 2,848,727 -2.28(-12.27%)
Nov 21, 2017 17.72 19.21 17.56 18.58 1,759,758 +0.98(+5.57%)
Nov 20, 2017 17.15 17.96 17.11 17.60 681,385 +0.46(+2.68%)
Nov 17, 2017 16.67 17.61 16.25 17.14 1,546,575 +0.32(+1.90%)
Nov 16, 2017 15.30 16.90 15.30 16.82 1,485,861 +1.68(+11.10%)
Nov 15, 2017 14.16 15.85 14.00 15.14 1,222,014 +0.98(+6.92%)
Nov 14, 2017 14.61 15.00 13.75 14.16 1,026,456 -0.45(-3.08%)
Nov 13, 2017 14.08 15.25 13.81 14.61 1,501,077 +0.52(+3.69%)
Nov 10, 2017 12.69 14.57 12.49 14.09 2,270,123 +1.38(+10.86%)
Nov 09, 2017 10.29 12.90 10.29 12.71 2,959,532 +2.68(+26.72%)
Nov 08, 2017 10.09 10.27 9.505 10.03 925,176 -0.07(-0.69%)
Nov 07, 2017 11.05 11.97 9.900 10.10 1,473,183 +0.11(+1.10%)
Nov 06, 2017 9.400 10.07 9.200 9.990 607,652 +0.17(+1.73%)
Nov 03, 2017 9.290 9.820 9.210 9.820 389,479 +0.52(+5.59%)
Nov 02, 2017 9.500 9.560 9.207 9.300 355,930 -0.25(-2.62%)
Nov 01, 2017 10.40 10.61 9.450 9.550 613,658 -0.78(-7.55%)
Oct 31, 2017 9.620 10.98 9.010 10.33 1,402,689 +0.74(+7.72%)
Oct 30, 2017 9.960 10.12 9.460 9.590 386,901 -0.35(-3.52%)
Oct 27, 2017 10.18 10.28 9.340 9.940 740,584 -0.28(-2.74%)
Oct 26, 2017 11.13 11.17 10.05 10.22 712,911 -0.94(-8.42%)
Oct 25, 2017 11.13 11.20 10.79 11.16 297,843 +0.02(+0.18%)
Oct 24, 2017 11.30 11.65 10.79 11.14 522,484 -0.16(-1.42%)
Oct 23, 2017 11.74 11.77 11.16 11.30 332,738 -0.44(-3.75%)
Oct 20, 2017 11.78 11.92 11.62 11.74 311,191 -0.04(-0.34%)
Oct 19, 2017 11.39 11.80 11.30 11.78 498,026 +0.38(+3.33%)
Oct 18, 2017 11.16 11.62 11.11 11.40 460,636 +0.31(+2.80%)
Oct 17, 2017 11.25 11.44 11.05 11.09 211,271 -0.15(-1.33%)
Oct 16, 2017 11.38 11.70 11.03 11.24 314,271 -0.12(-1.06%)
Oct 13, 2017 11.92 11.92 11.30 11.36 511,776 -0.48(-4.05%)
Oct 12, 2017 11.82 12.13 11.76 11.84 428,510 +0.01(+0.08%)
Oct 11, 2017 11.76 12.04 11.70 11.83 491,803 +0.17(+1.46%)
Oct 10, 2017 11.88 11.98 11.42 11.66 539,368 -0.12(-1.02%)
Oct 09, 2017 11.84 12.08 11.60 11.78 500,026 -0.01(-0.08%)
Oct 06, 2017 11.48 12.03 11.37 11.79 993,394 +0.41(+3.60%)
Oct 05, 2017 11.86 12.48 11.33 11.38 4,636,822 +0.64(+5.96%)
Oct 04, 2017 10.67 11.17 10.53 10.74 1,277,981 +0.05(+0.47%)
Oct 03, 2017 10.96 10.99 10.42 10.69 316,785 -0.29(-2.64%)
Oct 02, 2017 10.54 11.08 10.52 10.98 1,280,546 +0.49(+4.67%)
Sep 29, 2017 10.41 10.67 10.37 10.49 396,344 +0.05(+0.48%)
Sep 28, 2017 10.60 10.68 10.25 10.44 165,306 -0.15(-1.42%)
Sep 27, 2017 10.33 10.66 10.25 10.59 302,124 +0.26(+2.52%)
Sep 26, 2017 10.38 10.43 10.08 10.33 157,097 -0.07(-0.67%)
Sep 25, 2017 10.24 10.64 10.24 10.40 511,622 +0.09(+0.87%)
Sep 22, 2017 10.07 10.36 9.936 10.31 256,806 +0.25(+2.49%)
Sep 21, 2017 9.400 10.16 9.270 10.06 449,858 +0.62(+6.57%)
Sep 20, 2017 9.760 10.13 9.379 9.440 281,380 -0.25(-2.58%)
Sep 19, 2017 10.22 10.44 9.680 9.690 339,579 -0.47(-4.63%)
Sep 18, 2017 10.63 10.68 9.970 10.16 229,481 -0.42(-3.97%)
Sep 15, 2017 10.61 10.70 10.36 10.58 315,670 -0.04(-0.38%)
Sep 14, 2017 10.51 10.63 10.42 10.62 133,489 +0.00(+0.00%)
Sep 13, 2017 10.55 10.71 10.29 10.62 156,360 -0.03(-0.28%)
Sep 12, 2017 10.68 10.19 10.65 320,430 +0.07(+0.66%)
Sep 11, 2017 10.51 10.69 10.15 10.58 390,891 +0.37(+3.62%)
Sep 08, 2017 10.13 10.44 10.08 10.21 266,046 +0.02(+0.20%)
Sep 07, 2017 9.830 10.25 9.797 10.19 267,923 +0.45(+4.62%)
Sep 06, 2017 9.870 9.930 9.530 9.740 184,621 -0.11(-1.12%)
Sep 05, 2017 9.990 10.53 9.810 9.850 419,708 -0.14(-1.40%)
Sep 01, 2017 10.04 10.16 9.700 9.990 273,990 -0.05(-0.50%)
Aug 31, 2017 9.760 10.12 9.710 10.04 300,660 +0.29(+2.97%)
Aug 30, 2017 9.990 10.06 9.670 9.750 250,542 -0.29(-2.89%)
Aug 29, 2017 9.940 10.17 9.490 10.04 385,393 +0.00(+0.00%)
Aug 28, 2017 9.710 10.14 9.620 10.04 390,505 +0.44(+4.58%)
Aug 25, 2017 9.890 9.440 9.600 292,892 +0.20(+2.13%)
Aug 24, 2017 9.200 9.780 9.130 9.400 277,565 +0.25(+2.73%)
Aug 23, 2017 9.340 9.470 9.030 9.150 325,031 -0.19(-2.03%)
Aug 22, 2017 9.730 9.730 9.303 9.340 348,161 -0.47(-4.79%)
Aug 21, 2017 10.02 10.07 9.410 9.810 282,351 -0.26(-2.58%)
Aug 18, 2017 10.19 10.42 9.990 10.07 452,851 -0.24(-2.33%)
Aug 17, 2017 10.47 10.78 10.25 10.31 307,520 -0.15(-1.43%)
Aug 16, 2017 10.61 10.74 10.39 10.46 281,239 -0.07(-0.66%)
Aug 15, 2017 10.39 10.72 10.32 10.53 408,257 +0.08(+0.77%)
Aug 14, 2017 10.41 10.81 10.20 10.45 296,844 +0.11(+1.06%)
Aug 11, 2017 10.00 10.49 10.00 10.34 460,789 +0.32(+3.19%)
Aug 10, 2017 10.99 11.19 9.800 10.02 773,175 +0.13(+1.31%)
Aug 09, 2017 10.31 10.81 9.768 9.890 533,894 -0.57(-5.45%)
Aug 08, 2017 11.02 11.15 10.23 10.46 730,645 -0.91(-8.00%)
Aug 07, 2017 11.25 11.61 11.07 11.37 303,268 +0.05(+0.44%)
Aug 04, 2017 11.04 11.33 10.61 11.32 398,002 +0.27(+2.44%)
Aug 03, 2017 11.75 11.75 10.95 11.05 293,360 -0.68(-5.80%)
Aug 02, 2017 11.46 11.90 11.29 11.73 275,606 +0.26(+2.27%)
Aug 01, 2017 12.05 12.20 11.26 11.47 388,729 -0.50(-4.18%)
Jul 31, 2017 12.48 12.60 11.84 11.97 425,977 -0.51(-4.09%)
Jul 28, 2017 12.44 12.80 12.20 12.48 213,321 -0.01(-0.08%)
Jul 27, 2017 12.69 12.81 12.00 12.49 360,927 -0.14(-1.11%)
Jul 26, 2017 12.98 13.39 12.50 12.63 425,842 -0.35(-2.70%)
Jul 25, 2017 13.25 13.31 12.86 12.98 260,115 -0.22(-1.67%)
Jul 24, 2017 12.67 13.30 12.57 13.20 264,838 +0.48(+3.77%)
Jul 21, 2017 12.45 12.75 11.89 12.72 386,348 +0.33(+2.66%)
Jul 20, 2017 12.57 12.30 12.39 269,274 -0.18(-1.43%)
Jul 19, 2017 12.26 12.75 11.95 12.57 585,880 +0.40(+3.29%)
Jul 18, 2017 12.17 12.34 11.60 12.17 324,075 -0.07(-0.57%)
Jul 17, 2017 12.21 12.44 11.96 12.24 279,849 +0.01(+0.08%)
Jul 14, 2017 12.28 12.91 12.15 12.23 293,271 -0.05(-0.41%)
Jul 13, 2017 12.27 12.46 11.90 12.28 287,250 +0.07(+0.57%)
Jul 12, 2017 12.70 12.95 11.91 12.21 431,224 -0.49(-3.86%)
Jul 11, 2017 12.81 13.09 12.57 12.70 301,786 -0.14(-1.09%)
Jul 10, 2017 13.42 13.47 12.52 12.84 503,925 -0.59(-4.39%)
Jul 07, 2017 13.04 13.45 12.68 13.43 433,440 +0.44(+3.39%)
Jul 06, 2017 13.39 13.39 12.70 12.99 506,210 -0.42(-3.13%)
Jul 05, 2017 13.06 13.47 12.61 13.41 391,389 +0.36(+2.76%)
Jul 03, 2017 12.49 13.07 12.24 13.05 181,088 +0.54(+4.32%)
Jun 30, 2017 11.63 12.56 11.54 12.51 545,650 +0.90(+7.75%)
Jun 29, 2017 12.04 12.06 11.25 11.61 506,039 -0.46(-3.81%)
Jun 28, 2017 12.44 12.62 11.80 12.07 477,870 -0.29(-2.35%)
Jun 27, 2017 12.97 13.16 12.15 12.36 490,930 -0.66(-5.07%)
Jun 26, 2017 12.90 13.20 12.59 13.02 410,159 +0.18(+1.40%)
Jun 23, 2017 12.87 12.84 1,581,872 +0.91(+7.63%)
Jun 22, 2017 11.99 12.50 11.91 11.93 555,149 +0.02(+0.17%)
Jun 21, 2017 11.39 11.98 11.03 11.91 466,827 +0.64(+5.68%)
Jun 20, 2017 11.18 12.03 11.18 11.27 571,675 +0.15(+1.35%)
Jun 19, 2017 10.70 11.21 10.41 11.12 396,308 +0.51(+4.81%)
Jun 16, 2017 10.24 10.62 9.991 10.61 343,431 +0.32(+3.11%)
Jun 15, 2017 10.21 10.84 10.13 10.29 283,151 +0.00(+0.00%)
Jun 14, 2017 10.04 10.52 9.815 10.29 318,507 +0.25(+2.49%)
Jun 13, 2017 10.15 10.40 9.870 10.04 458,319 -0.10(-0.99%)
Jun 12, 2017 10.55 10.69 9.810 10.14 484,247 -0.34(-3.24%)
Jun 09, 2017 10.61 12.27 10.30 10.48 1,552,829 +0.47(+4.70%)
Jun 08, 2017 9.760 10.31 9.700 10.01 349,349 +0.27(+2.77%)
Jun 07, 2017 10.33 10.63 9.620 9.740 513,686 -0.56(-5.44%)
Jun 06, 2017 9.350 10.37 9.320 10.30 341,122 +0.95(+10.16%)
Jun 05, 2017 9.550 9.550 9.065 9.350 307,909 -0.18(-1.89%)
Jun 02, 2017 9.250 9.780 9.140 9.530 311,041 +0.36(+3.93%)
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.