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

Collegium Pharma (NQ: COLL )

36.42 +0.58 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2017 8.230 9.240 8.120 9.170 327,336 +0.95(+11.56%)
May 31, 2017 8.340 8.570 8.010 8.220 167,878 -0.10(-1.20%)
May 30, 2017 8.780 8.800 8.250 8.320 159,866 -0.48(-5.45%)
May 26, 2017 9.110 9.110 8.730 8.800 196,646 -0.35(-3.83%)
May 25, 2017 9.300 9.470 9.010 9.150 210,172 -0.18(-1.93%)
May 24, 2017 9.220 9.560 9.100 9.330 458,577 +0.15(+1.63%)
May 23, 2017 8.490 9.205 8.260 9.180 367,575 +0.74(+8.77%)
May 22, 2017 8.680 8.830 8.380 8.440 191,869 -0.22(-2.54%)
May 19, 2017 8.780 9.020 8.600 8.660 239,690 -0.14(-1.59%)
May 18, 2017 8.990 9.140 8.700 8.800 331,565 -0.17(-1.90%)
May 17, 2017 9.430 9.430 8.910 8.970 344,704 -0.57(-5.97%)
May 16, 2017 9.450 9.870 9.430 9.540 337,492 +0.41(+4.49%)
May 15, 2017 9.410 9.600 9.120 9.130 237,704 -0.29(-3.08%)
May 12, 2017 9.200 9.580 9.020 9.420 292,756 +0.21(+2.28%)
May 11, 2017 8.000 9.370 7.880 9.210 934,680 +0.85(+10.17%)
May 10, 2017 8.230 8.490 7.835 8.360 407,178 +0.17(+2.08%)
May 09, 2017 7.740 8.200 7.370 8.190 445,004 +0.60(+7.91%)
May 08, 2017 8.110 8.130 7.520 7.590 513,880 -0.51(-6.30%)
May 05, 2017 8.500 8.600 7.890 8.100 733,703 -0.40(-4.71%)
May 04, 2017 8.830 8.940 8.350 8.500 394,461 -0.33(-3.74%)
May 03, 2017 9.080 9.230 8.711 8.830 404,836 -0.29(-3.18%)
May 02, 2017 9.780 9.780 8.980 9.120 559,656 -0.61(-6.27%)
May 01, 2017 9.840 9.910 9.669 9.730 207,288 -0.08(-0.82%)
Apr 28, 2017 10.02 10.06 9.630 9.810 139,135 -0.21(-2.10%)
Apr 27, 2017 10.05 10.19 9.830 10.02 370,411 -0.03(-0.30%)
Apr 26, 2017 10.10 10.29 9.900 10.05 292,445 -0.08(-0.79%)
Apr 25, 2017 10.23 10.40 10.07 10.13 282,439 +0.00(+0.00%)
Apr 24, 2017 10.32 10.37 9.960 10.13 238,590 -0.11(-1.07%)
Apr 21, 2017 10.06 10.35 9.980 10.24 664,019 +0.19(+1.89%)
Apr 20, 2017 9.910 10.19 9.820 10.05 266,060 +0.17(+1.72%)
Apr 19, 2017 9.760 10.24 9.640 9.880 464,626 +0.15(+1.54%)
Apr 18, 2017 9.920 10.16 9.570 9.730 432,685 -0.26(-2.60%)
Apr 17, 2017 10.00 10.01 9.600 9.990 289,739 +0.00(+0.00%)
Apr 13, 2017 9.730 10.04 9.630 9.990 208,312 +0.25(+2.57%)
Apr 12, 2017 9.730 9.930 9.515 9.740 328,595 -0.05(-0.51%)
Apr 11, 2017 9.760 10.28 9.580 9.790 284,990 +0.01(+0.10%)
Apr 10, 2017 9.880 10.01 9.540 9.780 288,150 -0.03(-0.31%)
Apr 07, 2017 10.09 10.13 9.610 9.810 500,460 -0.31(-3.06%)
Apr 06, 2017 9.690 10.14 9.500 10.12 487,609 +0.41(+4.22%)
Apr 05, 2017 9.520 9.970 9.040 9.710 794,660 +0.17(+1.78%)
Apr 04, 2017 9.860 10.32 9.496 9.540 574,998 -0.25(-2.55%)
Apr 03, 2017 10.07 10.28 9.390 9.790 581,330 -0.27(-2.68%)
Mar 31, 2017 10.85 10.85 9.880 10.06 761,730 -0.73(-6.77%)
Mar 30, 2017 11.23 11.50 10.67 10.79 404,055 -0.42(-3.75%)
Mar 29, 2017 11.60 11.62 10.92 11.21 470,312 -0.39(-3.36%)
Mar 28, 2017 11.33 11.83 10.89 11.60 534,157 +0.30(+2.65%)
Mar 27, 2017 11.14 11.41 10.60 11.30 773,269 -0.01(-0.09%)
Mar 24, 2017 12.80 12.85 11.02 11.31 990,115 -1.42(-11.15%)
Mar 23, 2017 13.49 13.63 12.64 12.73 321,335 -0.75(-5.56%)
Mar 22, 2017 13.55 13.65 12.92 13.48 316,018 -0.09(-0.66%)
Mar 21, 2017 14.75 15.14 13.55 13.57 403,692 -1.16(-7.88%)
Mar 20, 2017 15.45 15.75 14.72 14.73 370,078 -0.65(-4.23%)
Mar 17, 2017 16.27 16.27 15.25 15.38 451,193 -0.92(-5.64%)
Mar 16, 2017 16.49 16.64 16.05 16.30 226,652 -0.24(-1.45%)
Mar 15, 2017 16.25 16.92 16.11 16.54 594,778 +0.43(+2.67%)
Mar 14, 2017 15.61 16.19 15.12 16.11 450,923 +0.47(+3.01%)
Mar 13, 2017 16.28 16.98 15.58 15.64 297,896 -0.55(-3.40%)
Mar 10, 2017 15.13 16.57 14.78 16.19 636,589 +0.70(+4.52%)
Mar 09, 2017 14.97 15.85 14.60 15.49 739,006 +0.49(+3.27%)
Mar 08, 2017 15.43 15.75 14.91 15.00 418,426 -0.37(-2.41%)
Mar 07, 2017 14.77 15.73 14.55 15.37 666,363 +0.42(+2.81%)
Mar 06, 2017 14.37 14.97 13.94 14.95 415,085 +0.46(+3.17%)
Mar 03, 2017 14.47 14.73 14.01 14.49 563,973 -0.01(-0.07%)
Mar 02, 2017 13.87 14.73 13.85 14.50 439,521 +0.60(+4.32%)
Mar 01, 2017 13.41 13.94 13.06 13.90 289,204 +0.64(+4.83%)
Feb 28, 2017 13.99 13.99 13.25 13.26 201,246 -0.74(-5.29%)
Feb 27, 2017 14.05 14.31 13.60 14.00 629,348 -0.04(-0.28%)
Feb 24, 2017 13.81 14.49 13.50 14.04 322,838 +0.13(+0.93%)
Feb 23, 2017 14.29 14.29 13.74 13.91 310,960 -0.31(-2.18%)
Feb 22, 2017 14.49 14.84 14.00 14.22 303,735 -0.32(-2.20%)
Feb 21, 2017 14.95 15.07 14.18 14.54 272,763 -0.33(-2.22%)
Feb 17, 2017 14.87 14.87 14.87 0 -0.10(-0.67%)
Feb 16, 2017 15.56 15.85 14.75 14.97 205,524 -0.49(-3.17%)
Feb 15, 2017 15.30 15.95 15.20 15.46 493,610 +0.31(+2.05%)
Feb 14, 2017 14.87 15.36 14.77 15.15 1,409,613 +0.21(+1.41%)
Feb 13, 2017 15.27 15.32 14.77 14.94 225,242 -0.33(-2.16%)
Feb 10, 2017 15.32 15.59 14.81 15.27 146,760 -0.02(-0.13%)
Feb 09, 2017 14.99 15.30 14.89 15.29 150,210 +0.30(+2.00%)
Feb 08, 2017 15.26 15.26 14.72 14.99 422,633 -0.37(-2.41%)
Feb 07, 2017 15.49 15.55 14.71 15.36 389,178 -0.13(-0.84%)
Feb 06, 2017 15.83 16.09 15.37 15.49 218,225 -0.21(-1.34%)
Feb 03, 2017 16.12 16.18 15.43 15.70 292,908 -0.40(-2.48%)
Feb 02, 2017 16.95 17.03 15.98 16.10 400,797 -0.89(-5.24%)
Feb 01, 2017 17.00 17.60 16.71 16.99 307,569 +0.17(+1.01%)
Jan 31, 2017 16.04 16.90 15.81 16.82 178,373 +0.72(+4.47%)
Jan 30, 2017 16.17 16.29 15.38 16.10 137,320 -0.04(-0.25%)
Jan 27, 2017 15.47 16.46 15.30 16.14 185,488 +0.74(+4.81%)
Jan 26, 2017 14.96 15.75 14.70 15.40 226,703 +0.44(+2.94%)
Jan 25, 2017 14.74 15.00 14.34 14.96 111,915 +0.33(+2.26%)
Jan 24, 2017 14.78 14.78 14.11 14.63 182,353 -0.13(-0.88%)
Jan 23, 2017 14.91 15.84 14.42 14.76 263,968 -0.19(-1.27%)
Jan 20, 2017 14.77 15.87 14.27 14.95 337,221 +0.19(+1.29%)
Jan 19, 2017 14.86 15.00 14.28 14.76 344,265 -0.02(-0.14%)
Jan 18, 2017 15.32 15.40 14.30 14.78 455,752 -0.52(-3.40%)
Jan 17, 2017 16.35 16.35 15.08 15.30 178,999 -1.02(-6.25%)
Jan 13, 2017 16.32 16.32 16.32 0 +0.32(+2.00%)
Jan 12, 2017 15.59 16.09 14.63 16.00 255,078 +0.30(+1.91%)
Jan 11, 2017 16.50 16.64 15.30 15.70 177,545 -0.80(-4.85%)
Jan 10, 2017 17.07 17.07 16.15 16.50 184,009 -0.76(-4.40%)
Jan 09, 2017 16.80 17.44 16.29 17.26 239,861 +0.45(+2.68%)
Jan 06, 2017 17.01 17.20 16.51 16.81 203,437 -0.15(-0.88%)
Jan 05, 2017 16.66 17.27 16.43 16.96 245,993 +0.32(+1.92%)
Jan 04, 2017 15.73 16.80 15.57 16.64 197,116 +0.96(+6.12%)
Jan 03, 2017 15.74 15.97 15.33 15.68 167,257 +0.11(+0.71%)
Dec 30, 2016 15.57 15.57 15.57 0 -0.38(-2.38%)
Dec 29, 2016 15.50 15.96 15.14 15.95 127,222 +0.51(+3.30%)
Dec 28, 2016 15.86 15.88 15.09 15.44 161,437 -0.30(-1.91%)
Dec 27, 2016 16.31 16.66 15.65 15.74 181,925 -0.61(-3.73%)
Dec 23, 2016 16.35 16.35 16.35 0 +0.79(+5.08%)
Dec 22, 2016 16.03 16.24 15.18 15.56 202,173 -0.45(-2.81%)
Dec 21, 2016 17.09 17.21 16.00 16.01 113,539 -1.09(-6.37%)
Dec 20, 2016 17.58 17.59 16.87 17.10 129,623 -0.35(-2.01%)
Dec 19, 2016 17.21 17.73 17.17 17.45 223,204 +0.22(+1.28%)
Dec 16, 2016 16.77 17.48 16.77 17.23 435,692 +0.48(+2.87%)
Dec 15, 2016 15.75 16.93 15.73 16.75 312,787 +1.12(+7.17%)
Dec 14, 2016 15.83 16.18 15.54 15.63 145,197 -0.23(-1.45%)
Dec 13, 2016 15.98 16.53 15.66 15.86 137,713 -0.04(-0.25%)
Dec 12, 2016 16.20 16.29 15.82 15.90 132,610 -0.31(-1.91%)
Dec 09, 2016 16.01 16.79 16.01 16.21 149,284 +0.32(+2.01%)
Dec 08, 2016 16.25 16.25 15.56 15.89 196,470 -0.50(-3.05%)
Dec 07, 2016 16.52 16.52 15.92 16.39 155,580 -0.30(-1.80%)
Dec 06, 2016 16.33 16.84 16.13 16.69 162,543 +0.34(+2.08%)
Dec 05, 2016 16.79 16.92 16.01 16.35 175,317 -0.43(-2.56%)
Dec 02, 2016 16.49 17.14 16.49 16.78 165,598 +0.17(+1.02%)
Dec 01, 2016 16.67 16.98 16.30 16.61 167,800 +0.05(+0.30%)
Nov 30, 2016 16.57 17.16 16.05 16.56 299,753 +0.25(+1.53%)
Nov 29, 2016 16.44 16.67 16.13 16.31 113,499 -0.05(-0.31%)
Nov 28, 2016 17.04 17.29 16.36 16.36 150,228 -0.80(-4.66%)
Nov 25, 2016 17.15 17.46 16.66 17.16 72,094 +0.12(+0.70%)
Nov 23, 2016 17.04 17.04 17.04 0 +0.44(+2.65%)
Nov 22, 2016 16.99 17.12 16.28 16.60 300,487 -0.38(-2.24%)
Nov 21, 2016 16.92 17.14 16.61 16.98 149,979 +0.19(+1.13%)
Nov 18, 2016 16.38 16.84 16.28 16.79 129,173 +0.37(+2.25%)
Nov 17, 2016 16.32 16.59 16.05 16.42 179,455 +0.23(+1.42%)
Nov 16, 2016 16.44 16.63 16.11 16.19 252,815 -0.33(-2.00%)
Nov 15, 2016 16.54 16.77 16.39 16.52 298,814 -0.13(-0.78%)
Nov 14, 2016 17.63 18.02 16.55 16.65 408,988 -0.85(-4.86%)
Nov 11, 2016 16.73 17.85 16.14 17.50 454,575 +0.66(+3.92%)
Nov 10, 2016 16.49 16.90 16.26 16.84 309,091 +0.62(+3.82%)
Nov 09, 2016 15.50 16.35 15.49 16.22 346,709 +1.31(+8.79%)
Nov 08, 2016 14.48 15.14 13.83 14.91 329,000 +0.29(+1.98%)
Nov 07, 2016 14.55 14.76 14.32 14.62 208,125 +0.30(+2.09%)
Nov 04, 2016 13.89 14.74 13.89 14.32 457,124 +0.31(+2.21%)
Nov 03, 2016 14.20 14.50 13.93 14.01 328,874 -0.15(-1.06%)
Nov 02, 2016 14.96 14.96 13.81 14.16 359,900 -0.87(-5.79%)
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.