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

Dbv Technologies ADR (NQ: DBVT )

0.6959 +0.0109 (+1.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 (%)
Jan 29, 2016 51.16 52.14 50.50 51.98 99,901 +0.82(+1.60%)
Jan 28, 2016 53.26 53.30 50.90 51.16 56,504 -2.06(-3.87%)
Jan 27, 2016 56.24 56.70 52.94 53.22 92,015 -0.42(-0.78%)
Jan 26, 2016 54.14 54.50 53.14 53.64 48,727 -0.50(-0.92%)
Jan 25, 2016 53.72 54.82 53.52 54.14 50,015 +1.56(+2.97%)
Jan 22, 2016 51.08 53.36 50.60 52.58 56,381 +2.22(+4.41%)
Jan 21, 2016 51.08 51.50 49.70 50.36 105,154 -0.74(-1.45%)
Jan 20, 2016 49.28 51.48 48.46 51.10 86,786 +0.68(+1.35%)
Jan 19, 2016 52.30 53.38 50.00 50.42 121,712 -3.58(-6.63%)
Jan 15, 2016 52.58 54.00 54.00 54.00 75,700 -2.50(-4.42%)
Jan 14, 2016 56.82 56.94 53.80 56.50 77,044 -1.06(-1.84%)
Jan 13, 2016 62.56 62.56 56.94 57.56 64,169 -4.62(-7.43%)
Jan 12, 2016 61.10 63.34 60.32 62.18 100,592 +1.76(+2.91%)
Jan 11, 2016 64.84 64.84 59.08 60.42 115,490 -5.74(-8.68%)
Jan 08, 2016 66.70 67.50 65.48 66.16 75,298 -0.88(-1.31%)
Jan 07, 2016 65.96 68.72 65.74 67.04 63,184 -3.12(-4.45%)
Jan 06, 2016 69.34 71.80 69.34 70.16 55,064 -1.68(-2.34%)
Jan 05, 2016 70.00 71.96 69.74 71.84 41,360 +1.04(+1.47%)
Jan 04, 2016 72.10 72.10 70.26 70.80 60,611 -1.82(-2.51%)
Dec 31, 2015 72.58 72.62 72.62 72.62 25,750 +0.12(+0.17%)
Dec 30, 2015 72.90 73.10 71.78 72.50 25,372 -0.20(-0.28%)
Dec 29, 2015 71.62 73.24 71.62 72.70 43,763 +1.46(+2.05%)
Dec 28, 2015 71.04 71.94 70.20 71.24 60,028 +1.66(+2.39%)
Dec 24, 2015 69.46 69.58 69.58 69.58 16,300 +0.32(+0.46%)
Dec 23, 2015 68.78 70.14 68.78 69.26 26,881 +0.18(+0.26%)
Dec 22, 2015 70.30 70.30 68.50 69.08 24,315 -0.84(-1.20%)
Dec 21, 2015 70.64 70.81 69.14 69.92 32,344 +1.02(+1.48%)
Dec 18, 2015 69.66 70.46 68.78 68.90 334,510 -1.16(-1.66%)
Dec 17, 2015 70.46 70.66 70.04 70.06 34,021 -1.22(-1.71%)
Dec 16, 2015 70.42 71.38 70.18 71.28 44,899 +0.34(+0.48%)
Dec 15, 2015 69.02 71.54 69.02 70.94 94,254 +2.80(+4.11%)
Dec 14, 2015 65.84 68.56 65.59 68.14 132,060 +2.64(+4.03%)
Dec 11, 2015 65.00 65.88 64.52 65.50 40,148 -0.66(-1.00%)
Dec 10, 2015 65.66 66.22 64.72 66.16 58,674 +0.08(+0.12%)
Dec 09, 2015 69.12 69.52 65.56 66.08 70,482 -3.58(-5.14%)
Dec 08, 2015 68.36 70.00 67.92 69.66 78,710 +1.06(+1.55%)
Dec 07, 2015 70.26 70.28 68.12 68.60 41,192 -1.90(-2.70%)
Dec 04, 2015 70.82 71.40 69.64 70.50 50,457 -0.58(-0.82%)
Dec 03, 2015 73.20 73.42 69.86 71.08 136,821 +2.08(+3.01%)
Dec 02, 2015 72.80 72.80 68.72 69.00 70,141 -1.04(-1.48%)
Dec 01, 2015 70.22 70.70 69.40 70.04 46,133 +0.30(+0.43%)
Nov 30, 2015 70.62 70.99 68.78 69.74 43,359 +0.02(+0.03%)
Nov 27, 2015 69.80 70.54 69.66 69.72 32,418 +0.74(+1.07%)
Nov 25, 2015 68.36 68.98 68.98 68.98 39,650 -0.82(-1.17%)
Nov 24, 2015 68.92 70.56 68.74 69.80 49,217 -0.82(-1.16%)
Nov 23, 2015 67.86 71.02 67.84 70.62 74,572 +1.18(+1.70%)
Nov 20, 2015 68.40 70.10 68.30 69.44 43,010 -0.80(-1.14%)
Nov 19, 2015 72.28 72.28 69.56 70.24 28,125 -1.90(-2.63%)
Nov 18, 2015 73.32 74.44 70.34 72.14 59,857 +2.76(+3.98%)
Nov 17, 2015 67.84 70.20 66.84 69.38 90,853 +1.82(+2.69%)
Nov 16, 2015 68.90 69.48 67.56 67.56 45,963 -2.08(-2.99%)
Nov 13, 2015 69.06 70.20 68.40 69.64 37,445 -0.02(-0.03%)
Nov 12, 2015 71.42 71.42 69.04 69.66 57,172 -3.10(-4.26%)
Nov 11, 2015 73.86 74.52 72.48 72.76 130,868 -1.12(-1.52%)
Nov 10, 2015 72.80 74.60 72.70 73.88 104,818 -0.14(-0.19%)
Nov 09, 2015 73.14 74.44 72.98 74.02 113,540 +0.46(+0.63%)
Nov 06, 2015 71.92 73.98 71.78 73.56 83,118 +0.92(+1.27%)
Nov 05, 2015 72.10 73.14 71.73 72.64 142,765 +0.66(+0.92%)
Nov 04, 2015 70.84 72.64 70.66 71.98 158,693 -0.08(-0.11%)
Nov 03, 2015 70.82 72.62 70.58 72.06 117,902 -0.52(-0.72%)
Nov 02, 2015 69.68 73.16 69.34 72.58 180,203 +3.24(+4.67%)
Oct 30, 2015 69.26 70.16 68.80 69.34 56,245 -0.12(-0.17%)
Oct 29, 2015 68.94 71.02 68.94 69.46 132,410 -0.40(-0.57%)
Oct 28, 2015 68.20 70.86 66.90 69.86 141,759 +0.64(+0.92%)
Oct 27, 2015 67.86 69.46 67.86 69.22 146,486 +1.34(+1.97%)
Oct 26, 2015 67.04 68.84 66.93 67.88 69,289 +0.82(+1.22%)
Oct 23, 2015 66.02 67.74 65.92 67.06 103,279 +2.14(+3.30%)
Oct 22, 2015 65.46 66.18 64.42 64.92 58,039 -1.02(-1.55%)
Oct 21, 2015 67.54 67.90 64.42 65.94 64,296 -0.20(-0.30%)
Oct 20, 2015 67.36 67.36 64.60 66.14 89,454 -0.88(-1.31%)
Oct 19, 2015 67.04 68.06 66.00 67.02 43,530 -0.06(-0.09%)
Oct 16, 2015 68.40 69.16 66.36 67.08 89,883 -1.98(-2.87%)
Oct 15, 2015 67.22 69.40 66.52 69.06 51,937 +1.70(+2.52%)
Oct 14, 2015 67.38 68.78 66.08 67.36 66,197 +0.30(+0.45%)
Oct 13, 2015 69.20 69.50 66.66 67.06 102,427 -1.00(-1.47%)
Oct 12, 2015 70.14 70.14 67.76 68.06 48,361 -1.58(-2.27%)
Oct 09, 2015 68.20 71.04 68.04 69.64 216,835 -0.36(-0.51%)
Oct 08, 2015 69.54 71.16 68.98 70.00 298,050 -0.70(-0.99%)
Oct 07, 2015 69.46 71.14 67.66 70.70 163,774 -2.20(-3.02%)
Oct 06, 2015 74.94 75.40 69.80 72.90 150,097 -4.22(-5.47%)
Oct 05, 2015 79.68 79.68 74.02 77.12 219,270 +3.54(+4.81%)
Oct 02, 2015 69.96 73.90 68.82 73.58 74,405 +2.30(+3.23%)
Oct 01, 2015 70.90 71.78 68.08 71.28 96,675 +0.10(+0.14%)
Sep 30, 2015 71.98 72.66 68.72 71.18 105,890 +2.42(+3.52%)
Sep 29, 2015 74.64 74.64 68.10 68.76 179,630 -4.30(-5.89%)
Sep 28, 2015 78.56 78.78 72.80 73.06 140,589 -5.64(-7.17%)
Sep 25, 2015 84.48 84.50 77.55 78.70 123,183 -4.14(-5.00%)
Sep 24, 2015 81.98 83.22 80.60 82.84 45,155 +0.34(+0.41%)
Sep 23, 2015 83.54 83.76 81.84 82.50 54,655 -0.08(-0.10%)
Sep 22, 2015 83.26 83.62 80.02 82.58 74,946 +0.22(+0.27%)
Sep 21, 2015 83.78 86.46 81.10 82.36 63,754 -0.50(-0.60%)
Sep 18, 2015 80.92 84.51 80.34 82.86 63,866 +0.32(+0.39%)
Sep 17, 2015 81.28 82.94 80.58 82.54 61,195 +1.36(+1.68%)
Sep 16, 2015 79.64 83.28 78.64 81.18 87,545 +0.78(+0.97%)
Sep 15, 2015 78.34 81.80 77.86 80.40 87,462 +5.22(+6.94%)
Sep 14, 2015 72.40 75.56 72.19 75.18 79,468 +0.76(+1.02%)
Sep 11, 2015 71.70 74.60 71.70 74.42 37,883 +1.22(+1.67%)
Sep 10, 2015 73.16 74.54 71.92 73.20 59,787 +0.20(+0.27%)
Sep 09, 2015 76.54 76.54 73.00 73.00 45,217 -2.98(-3.92%)
Sep 08, 2015 74.00 76.54 72.20 75.98 74,866 +3.16(+4.34%)
Sep 04, 2015 74.74 72.82 72.82 72.82 65,600 -2.68(-3.55%)
Sep 03, 2015 74.92 75.80 73.96 75.50 62,270 -1.40(-1.82%)
Sep 02, 2015 76.52 76.98 74.88 76.90 79,158 +0.00(+0.00%)
Sep 01, 2015 77.02 77.37 75.24 76.90 89,899 -1.16(-1.49%)
Aug 31, 2015 81.54 83.25 77.78 78.06 117,801 -4.46(-5.40%)
Aug 28, 2015 81.60 82.82 81.28 82.52 45,238 -0.14(-0.17%)
Aug 27, 2015 77.66 83.96 77.10 82.66 121,707 +4.24(+5.41%)
Aug 26, 2015 74.62 78.58 74.62 78.42 48,268 +4.70(+6.38%)
Aug 25, 2015 78.44 78.64 73.70 73.72 82,540 +0.72(+0.99%)
Aug 24, 2015 69.42 77.32 68.50 73.00 106,829 -4.10(-5.32%)
Aug 21, 2015 78.70 80.92 76.80 77.10 90,550 -3.66(-4.53%)
Aug 20, 2015 84.42 84.74 80.66 80.76 56,599 -5.08(-5.92%)
Aug 19, 2015 86.92 86.92 83.50 85.84 62,372 -1.54(-1.76%)
Aug 18, 2015 85.82 89.26 85.42 87.38 70,385 +3.24(+3.85%)
Aug 17, 2015 80.22 84.80 80.22 84.14 51,389 +3.86(+4.81%)
Aug 14, 2015 80.12 81.08 78.86 80.28 46,036 +0.38(+0.48%)
Aug 13, 2015 80.40 82.06 79.74 79.90 39,482 -0.82(-1.02%)
Aug 12, 2015 80.30 81.06 77.76 80.72 46,213 -0.46(-0.57%)
Aug 11, 2015 80.38 83.50 80.22 81.18 86,640 +0.28(+0.35%)
Aug 10, 2015 78.98 81.40 78.98 80.90 56,799 +1.66(+2.09%)
Aug 07, 2015 83.30 83.30 76.02 79.24 168,057 -4.70(-5.60%)
Aug 06, 2015 85.20 86.54 82.84 83.94 40,505 -2.24(-2.60%)
Aug 05, 2015 87.68 87.84 86.02 86.18 45,099 -0.46(-0.53%)
Aug 04, 2015 88.56 89.02 86.46 86.64 59,429 -2.10(-2.37%)
Aug 03, 2015 89.00 89.52 88.02 88.74 106,960 +1.56(+1.79%)
Jul 31, 2015 86.78 87.92 86.38 87.18 38,207 +1.26(+1.47%)
Jul 30, 2015 86.68 86.70 83.96 85.92 55,950 -1.02(-1.17%)
Jul 29, 2015 86.58 86.98 84.92 86.94 109,784 +1.82(+2.14%)
Jul 28, 2015 85.02 86.63 84.23 85.12 83,948 +1.26(+1.50%)
Jul 27, 2015 83.92 85.25 83.00 83.86 67,363 -1.22(-1.43%)
Jul 24, 2015 85.22 86.46 84.38 85.08 65,656 -0.66(-0.77%)
Jul 23, 2015 84.60 86.14 84.54 85.74 75,110 +0.28(+0.33%)
Jul 22, 2015 84.32 86.74 82.08 85.46 133,671 +1.72(+2.05%)
Jul 21, 2015 83.42 84.72 82.68 83.74 83,550 +0.30(+0.36%)
Jul 20, 2015 86.56 86.56 82.84 83.44 112,898 -0.44(-0.52%)
Jul 17, 2015 81.98 84.50 80.52 83.88 196,830 +1.68(+2.04%)
Jul 16, 2015 81.86 84.12 81.40 82.20 284,356 -0.82(-0.99%)
Jul 15, 2015 77.88 85.26 76.92 83.02 1,584,182 +6.28(+8.18%)
Jul 14, 2015 73.84 76.86 73.84 76.74 94,339 +3.04(+4.12%)
Jul 13, 2015 72.42 74.58 70.16 73.70 161,529 +2.98(+4.21%)
Jul 10, 2015 68.24 70.72 67.74 70.72 77,124 +6.08(+9.41%)
Jul 09, 2015 63.66 66.00 63.36 64.64 59,894 +0.64(+1.00%)
Jul 08, 2015 65.86 66.58 62.52 64.00 123,283 -0.88(-1.36%)
Jul 07, 2015 63.36 64.96 63.19 64.88 103,667 +3.68(+6.01%)
Jul 06, 2015 59.52 61.60 59.08 61.20 80,520 +0.18(+0.29%)
Jul 02, 2015 60.30 61.02 61.02 61.02 70,300 +0.22(+0.36%)
Jul 01, 2015 61.40 64.98 60.24 60.80 146,770 +1.24(+2.08%)
Jun 30, 2015 58.88 60.08 57.50 59.56 119,834 +1.26(+2.16%)
Jun 29, 2015 57.22 59.30 56.98 58.30 90,268 -0.46(-0.78%)
Jun 26, 2015 56.10 59.44 56.06 58.76 89,327 +2.42(+4.30%)
Jun 25, 2015 55.98 57.08 55.85 56.34 37,266 +0.34(+0.61%)
Jun 24, 2015 55.00 56.48 54.96 56.00 93,879 +1.04(+1.89%)
Jun 23, 2015 54.50 55.30 54.50 54.96 69,923 -0.02(-0.04%)
Jun 22, 2015 53.82 55.36 53.82 54.98 61,552 +1.96(+3.70%)
Jun 19, 2015 52.58 53.80 52.55 53.02 168,596 -1.78(-3.25%)
Jun 18, 2015 53.66 55.92 53.66 54.80 43,030 +0.36(+0.66%)
Jun 17, 2015 53.24 55.24 53.24 54.44 108,127 +0.20(+0.37%)
Jun 16, 2015 52.80 54.88 52.47 54.24 125,718 -0.24(-0.44%)
Jun 15, 2015 53.56 54.90 52.90 54.48 114,054 -0.06(-0.11%)
Jun 12, 2015 53.04 54.96 53.04 54.54 129,055 -0.80(-1.45%)
Jun 11, 2015 55.00 55.42 53.30 55.34 47,334 -0.08(-0.14%)
Jun 10, 2015 53.86 55.42 53.64 55.42 112,381 +1.32(+2.44%)
Jun 09, 2015 53.12 54.48 52.00 54.10 92,937 +1.90(+3.64%)
Jun 08, 2015 49.08 52.88 48.84 52.20 100,632 +4.70(+9.89%)
Jun 05, 2015 49.00 49.00 47.36 47.50 20,858 -1.56(-3.18%)
Jun 04, 2015 49.54 51.24 48.42 49.06 117,681 +1.22(+2.55%)
Jun 03, 2015 47.76 48.78 47.42 47.84 49,189 +0.28(+0.59%)
Jun 02, 2015 46.76 47.64 46.50 47.56 13,017 +1.44(+3.12%)
Jun 01, 2015 47.56 47.56 46.10 46.12 17,918 -0.96(-2.04%)
May 29, 2015 47.52 47.74 46.80 47.08 13,657 -0.52(-1.09%)
May 28, 2015 47.94 48.08 47.12 47.60 28,022 +0.10(+0.21%)
May 27, 2015 47.70 47.70 47.28 47.50 19,034 -0.02(-0.04%)
May 26, 2015 49.82 49.82 47.50 47.52 16,649 -1.80(-3.65%)
May 22, 2015 49.82 49.32 49.32 49.32 48,750 -0.86(-1.71%)
May 21, 2015 50.66 50.70 49.88 50.18 272,993 -1.02(-1.99%)
May 20, 2015 50.55 51.32 50.55 51.20 9,330 +0.34(+0.67%)
May 19, 2015 50.44 50.88 50.00 50.86 18,925 +0.22(+0.43%)
May 18, 2015 50.56 50.80 50.25 50.64 17,647 -0.40(-0.78%)
May 15, 2015 51.58 51.58 50.62 51.04 17,654 +0.00(+0.00%)
May 14, 2015 51.36 51.36 50.34 51.04 12,512 -0.40(-0.78%)
May 13, 2015 51.86 52.12 51.12 51.44 18,546 +0.26(+0.51%)
May 12, 2015 50.80 51.24 50.18 51.18 22,169 +0.76(+1.51%)
May 11, 2015 50.08 50.60 50.00 50.42 17,822 +0.00(+0.00%)
May 08, 2015 50.70 51.34 50.28 50.42 17,243 -0.34(-0.67%)
May 07, 2015 51.14 51.14 50.32 50.76 13,721 -0.32(-0.63%)
May 06, 2015 52.14 52.14 50.94 51.08 58,243 -1.48(-2.82%)
May 05, 2015 54.16 54.22 52.52 52.56 40,429 -1.88(-3.45%)
May 04, 2015 53.80 54.58 53.20 54.44 72,670 +3.92(+7.76%)
May 01, 2015 50.86 50.96 50.22 50.52 11,049 +0.40(+0.80%)
Apr 30, 2015 51.90 51.92 49.90 50.12 30,017 -1.92(-3.69%)
Apr 29, 2015 51.46 52.56 51.43 52.04 78,860 +0.40(+0.77%)
Apr 28, 2015 51.30 52.08 51.26 51.64 24,917 +0.42(+0.82%)
Apr 27, 2015 52.30 52.62 51.14 51.22 14,177 -1.36(-2.59%)
Apr 24, 2015 52.06 52.68 51.56 52.58 23,034 +0.83(+1.60%)
Apr 23, 2015 51.02 51.90 51.02 51.75 11,190 +0.43(+0.84%)
Apr 22, 2015 51.56 51.87 51.20 51.32 20,470 -0.02(-0.04%)
Apr 21, 2015 51.02 51.68 51.02 51.34 53,039 +0.64(+1.26%)
Apr 20, 2015 50.48 51.08 49.75 50.70 32,342 +0.66(+1.32%)
Apr 17, 2015 50.98 50.98 49.62 50.04 19,328 -0.90(-1.77%)
Apr 16, 2015 51.18 51.40 50.70 50.94 15,310 +0.04(+0.08%)
Apr 15, 2015 51.10 51.44 50.62 50.90 40,527 +0.06(+0.12%)
Apr 14, 2015 50.52 51.92 50.52 50.84 59,481 +0.20(+0.39%)
Apr 13, 2015 52.02 52.06 50.20 50.64 573,336 -2.52(-4.74%)
Apr 10, 2015 53.36 54.50 52.70 53.16 89,649 -1.72(-3.13%)
Apr 09, 2015 53.60 55.98 52.80 54.88 163,730 +2.88(+5.54%)
Apr 08, 2015 48.78 52.08 48.76 52.00 274,390 +3.32(+6.82%)
Apr 07, 2015 48.08 48.95 47.80 48.68 50,730 -0.26(-0.53%)
Apr 06, 2015 49.36 50.30 48.67 48.94 27,488 -0.44(-0.89%)
Apr 02, 2015 46.50 49.38 49.38 49.38 139,950 +2.72(+5.83%)
Apr 01, 2015 46.50 46.94 46.04 46.66 91,071 -0.06(-0.13%)
Mar 31, 2015 45.76 46.92 45.48 46.72 71,637 +0.24(+0.52%)
Mar 30, 2015 45.72 47.12 45.59 46.48 34,434 +0.24(+0.52%)
Mar 27, 2015 47.16 47.16 45.20 46.24 71,942 -0.38(-0.82%)
Mar 26, 2015 43.04 46.88 42.96 46.62 141,207 -0.82(-1.73%)
Mar 25, 2015 46.80 47.58 46.30 47.44 212,262 +0.60(+1.28%)
Mar 24, 2015 47.02 47.24 46.10 46.84 165,170 -0.42(-0.89%)
Mar 23, 2015 47.08 47.56 46.10 47.26 82,867 -0.38(-0.80%)
Mar 20, 2015 45.72 48.14 45.56 47.64 112,864 +2.46(+5.44%)
Mar 19, 2015 44.34 45.34 44.14 45.18 102,206 -0.36(-0.79%)
Mar 18, 2015 43.56 45.62 43.46 45.54 469,164 +3.04(+7.15%)
Mar 17, 2015 42.14 42.86 42.10 42.50 123,439 +0.00(+0.00%)
Mar 16, 2015 42.00 42.54 41.42 42.50 94,301 +1.26(+3.06%)
Mar 13, 2015 41.06 41.46 40.52 41.24 252,248 -0.08(-0.19%)
Mar 12, 2015 41.62 41.92 41.18 41.32 51,514 -0.28(-0.67%)
Mar 11, 2015 41.42 42.30 41.30 41.60 204,302 -0.16(-0.38%)
Mar 10, 2015 42.12 42.80 41.76 41.76 68,770 -0.70(-1.65%)
Mar 09, 2015 41.92 42.54 41.91 42.46 89,276 +0.78(+1.87%)
Mar 06, 2015 42.12 42.48 41.48 41.68 70,959 -0.70(-1.65%)
Mar 05, 2015 42.58 42.94 42.24 42.38 19,775 +0.06(+0.14%)
Mar 04, 2015 42.88 42.84 42.10 42.32 12,473 -0.52(-1.21%)
Mar 03, 2015 43.40 43.40 42.35 42.84 49,621 -0.86(-1.97%)
Mar 02, 2015 43.94 44.22 42.44 43.70 97,162 +0.36(+0.83%)
Feb 27, 2015 43.88 44.22 43.16 43.34 90,428 -0.76(-1.72%)
Feb 26, 2015 44.64 44.64 43.58 44.10 92,862 -0.80(-1.78%)
Feb 25, 2015 45.12 45.61 44.48 44.90 111,165 -1.74(-3.73%)
Feb 24, 2015 47.26 47.42 46.04 46.64 155,610 -0.60(-1.27%)
Feb 23, 2015 46.28 47.92 46.10 47.24 125,589 +0.56(+1.20%)
Feb 20, 2015 45.86 46.88 45.56 46.68 37,480 +0.18(+0.39%)
Feb 19, 2015 45.46 46.50 45.46 46.50 23,373 +0.00(+0.00%)
Feb 18, 2015 45.46 46.50 45.30 46.50 22,605 +0.44(+0.96%)
Feb 17, 2015 45.66 46.42 45.58 46.06 14,728 +1.76(+3.97%)
Feb 13, 2015 43.70 44.30 44.30 44.30 36,400 -1.06(-2.34%)
Feb 12, 2015 44.76 45.36 44.48 45.36 13,842 +0.62(+1.39%)
Feb 11, 2015 44.76 45.36 44.46 44.74 16,568 -1.12(-2.44%)
Feb 10, 2015 45.06 46.36 45.06 45.86 50,396 +0.48(+1.06%)
Feb 09, 2015 43.68 45.64 43.52 45.38 33,019 +1.66(+3.80%)
Feb 06, 2015 44.38 44.70 43.00 43.72 151,928 -1.82(-4.00%)
Feb 05, 2015 45.56 45.70 44.78 45.54 55,264 -0.48(-1.04%)
Feb 04, 2015 45.98 46.64 45.76 46.02 36,725 -0.50(-1.07%)
Feb 03, 2015 46.26 47.20 45.82 46.52 149,696 -0.70(-1.48%)
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.