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

Journey Medical Corp (NQ: DERM )

3.450 -0.170 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 9.060 9.280 8.980 9.110 541,285 +0.05(+0.55%)
Apr 27, 2018 8.800 9.130 8.660 9.060 622,064 +0.22(+2.49%)
Apr 26, 2018 8.850 9.050 8.780 8.840 562,136 +0.01(+0.11%)
Apr 25, 2018 8.860 8.900 8.610 8.830 456,878 -0.02(-0.23%)
Apr 24, 2018 8.880 9.030 8.710 8.850 536,113 -0.05(-0.56%)
Apr 23, 2018 8.900 9.080 8.770 8.900 789,030 -0.02(-0.22%)
Apr 20, 2018 8.600 8.920 8.470 8.920 710,258 +0.31(+3.60%)
Apr 19, 2018 8.640 8.760 8.500 8.610 913,216 -0.03(-0.35%)
Apr 18, 2018 8.680 8.800 8.450 8.640 770,129 -0.01(-0.12%)
Apr 17, 2018 8.590 8.750 8.310 8.650 1,183,831 +0.15(+1.76%)
Apr 16, 2018 8.090 8.580 7.970 8.500 848,116 +0.43(+5.33%)
Apr 13, 2018 8.050 8.180 7.890 8.070 513,069 +0.07(+0.88%)
Apr 12, 2018 8.140 8.250 7.920 8.000 532,308 -0.06(-0.74%)
Apr 11, 2018 7.760 8.080 7.710 8.060 631,325 +0.20(+2.54%)
Apr 10, 2018 7.330 7.960 7.200 7.860 1,612,290 +0.65(+9.02%)
Apr 09, 2018 7.190 7.480 7.150 7.210 1,181,487 +0.09(+1.26%)
Apr 06, 2018 7.510 7.770 6.980 7.120 2,437,004 -0.48(-6.32%)
Apr 05, 2018 7.780 7.920 7.560 7.600 1,041,424 -0.16(-2.06%)
Apr 04, 2018 7.550 7.890 7.550 7.760 758,959 +0.08(+1.04%)
Apr 03, 2018 7.690 7.760 7.480 7.680 748,610 +0.02(+0.26%)
Apr 02, 2018 7.970 7.970 7.530 7.660 1,254,700 -0.33(-4.13%)
Mar 29, 2018 7.990 7.990 7.990 0 +0.05(+0.63%)
Mar 28, 2018 7.900 8.110 7.780 7.940 984,379 +0.03(+0.38%)
Mar 27, 2018 8.380 8.410 7.880 7.910 998,915 -0.40(-4.81%)
Mar 26, 2018 8.450 8.560 8.210 8.310 1,122,267 -0.02(-0.24%)
Mar 23, 2018 8.710 8.979 8.330 8.330 876,481 -0.41(-4.69%)
Mar 22, 2018 8.970 9.290 8.690 8.740 1,309,065 -0.30(-3.32%)
Mar 21, 2018 8.680 9.270 8.610 9.040 1,587,524 +0.41(+4.75%)
Mar 20, 2018 8.920 8.990 8.520 8.630 1,271,158 -0.31(-3.47%)
Mar 19, 2018 9.020 9.062 8.800 8.940 1,199,302 -0.16(-1.76%)
Mar 16, 2018 9.320 9.440 9.023 9.100 1,990,923 -0.19(-2.05%)
Mar 15, 2018 10.23 10.28 9.212 9.290 1,745,326 -0.97(-9.45%)
Mar 14, 2018 10.28 10.63 10.17 10.26 1,252,942 +0.01(+0.10%)
Mar 13, 2018 10.50 11.11 10.07 10.25 2,896,740 -0.17(-1.63%)
Mar 12, 2018 9.500 10.48 9.400 10.42 2,940,512 +0.99(+10.50%)
Mar 09, 2018 9.100 9.482 8.910 9.430 2,369,568 +0.40(+4.43%)
Mar 08, 2018 9.790 9.790 8.850 9.030 3,509,780 -0.48(-5.05%)
Mar 07, 2018 9.030 9.510 4,524,483 +0.01(+0.11%)
Mar 06, 2018 8.760 9.580 8.550 9.500 7,530,763 +0.91(+10.59%)
Mar 05, 2018 9.420 9.890 8.545 8.590 29,982,216 -16.57(-65.86%)
Mar 02, 2018 23.96 25.37 23.96 25.16 491,785 +0.88(+3.62%)
Mar 01, 2018 25.85 26.17 23.12 24.28 1,396,997 -1.43(-5.56%)
Feb 28, 2018 27.29 27.42 25.66 25.71 626,318 -1.56(-5.72%)
Feb 27, 2018 27.00 27.83 26.38 27.27 546,998 +0.33(+1.22%)
Feb 26, 2018 26.18 27.31 25.60 26.94 647,357 +0.76(+2.90%)
Feb 23, 2018 26.90 27.58 25.36 26.18 1,114,880 -0.56(-2.09%)
Feb 22, 2018 26.74 419,378 +0.05(+0.19%)
Feb 21, 2018 26.96 27.49 26.40 26.69 377,634 -0.15(-0.56%)
Feb 20, 2018 27.22 28.39 26.70 26.84 439,415 -0.65(-2.36%)
Feb 16, 2018 27.49 27.49 27.49 0 -0.76(-2.69%)
Feb 15, 2018 27.93 28.31 27.25 28.25 453,299 +0.55(+1.99%)
Feb 14, 2018 29.18 27.50 27.70 735,680 -0.92(-3.21%)
Feb 13, 2018 27.57 29.15 27.09 28.62 606,512 +0.93(+3.36%)
Feb 12, 2018 27.00 28.29 26.93 27.69 710,354 +0.90(+3.36%)
Feb 09, 2018 26.46 27.12 25.04 26.79 853,732 +0.72(+2.76%)
Feb 08, 2018 27.89 28.24 26.06 26.07 535,300 -1.89(-6.76%)
Feb 07, 2018 27.52 28.18 27.45 27.96 350,482 +0.45(+1.64%)
Feb 06, 2018 25.93 27.76 25.63 27.51 490,450 +0.51(+1.89%)
Feb 05, 2018 27.54 27.89 26.69 27.00 292,473 -0.80(-2.88%)
Feb 02, 2018 28.07 28.44 27.52 27.80 668,778 -0.56(-1.97%)
Feb 01, 2018 28.39 29.15 28.20 28.36 492,938 -0.16(-0.56%)
Jan 31, 2018 29.24 29.48 28.34 28.52 802,334 -0.46(-1.59%)
Jan 30, 2018 29.76 30.36 28.87 28.98 938,881 -1.23(-4.07%)
Jan 29, 2018 30.96 31.42 29.62 30.21 724,602 -0.72(-2.33%)
Jan 26, 2018 30.44 31.26 29.80 30.93 871,316 +0.64(+2.11%)
Jan 25, 2018 29.00 30.41 28.90 30.29 1,171,089 +1.43(+4.95%)
Jan 24, 2018 28.83 29.55 28.43 28.86 708,452 +0.26(+0.91%)
Jan 23, 2018 28.11 28.74 27.78 28.60 282,532 +0.39(+1.38%)
Jan 22, 2018 28.28 28.82 28.03 28.21 534,787 +0.00(+0.00%)
Jan 19, 2018 27.93 28.36 27.70 28.21 394,052 +0.23(+0.82%)
Jan 18, 2018 27.35 28.35 27.12 27.98 452,184 +0.73(+2.68%)
Jan 17, 2018 27.50 27.50 25.74 27.25 1,117,467 +0.29(+1.08%)
Jan 16, 2018 28.06 28.18 26.21 26.96 851,054 -0.48(-1.75%)
Jan 12, 2018 27.44 27.44 27.44 0 +0.74(+2.77%)
Jan 11, 2018 26.70 27.20 26.20 26.70 737,838 +0.21(+0.79%)
Jan 10, 2018 27.40 26.49 1,574,772 +0.32(+1.22%)
Jan 09, 2018 27.03 27.38 26.11 26.17 626,610 -0.80(-2.97%)
Jan 08, 2018 27.44 27.86 26.86 26.97 569,186 -0.38(-1.39%)
Jan 05, 2018 28.11 28.22 27.25 27.35 351,836 -0.73(-2.60%)
Jan 04, 2018 28.70 29.06 27.10 28.08 992,008 -0.63(-2.19%)
Jan 03, 2018 27.24 28.79 26.88 28.71 602,197 +1.45(+5.32%)
Jan 02, 2018 28.03 27.81 26.60 27.26 683,796 -0.55(-1.98%)
Dec 29, 2017 27.81 27.81 27.81 0 -0.22(-0.78%)
Dec 28, 2017 28.08 28.49 27.42 28.03 262,477 -0.04(-0.14%)
Dec 27, 2017 28.32 28.58 27.91 28.07 189,925 -0.14(-0.50%)
Dec 26, 2017 28.00 28.44 27.77 28.21 330,558 +0.20(+0.71%)
Dec 22, 2017 28.78 29.00 27.60 28.01 352,050 -0.88(-3.05%)
Dec 21, 2017 27.97 29.21 27.44 28.89 411,780 +1.02(+3.66%)
Dec 20, 2017 26.75 28.49 26.60 27.87 424,704 +1.20(+4.50%)
Dec 19, 2017 27.26 27.33 26.44 26.67 283,796 -0.59(-2.16%)
Dec 18, 2017 27.30 27.86 27.09 27.26 394,194 +0.20(+0.74%)
Dec 15, 2017 26.67 27.32 25.65 27.06 840,560 +0.43(+1.61%)
Dec 14, 2017 27.64 28.00 26.46 26.63 336,900 -0.88(-3.20%)
Dec 13, 2017 26.97 27.71 26.64 27.51 519,244 +0.46(+1.70%)
Dec 12, 2017 26.34 27.17 26.12 27.05 616,065 +0.52(+1.96%)
Dec 11, 2017 26.19 26.61 25.67 26.53 350,880 +0.44(+1.69%)
Dec 08, 2017 25.00 26.16 24.02 26.09 658,110 +1.29(+5.22%)
Dec 07, 2017 24.81 25.21 24.46 24.80 375,956 +0.10(+0.38%)
Dec 06, 2017 24.46 24.97 24.01 24.70 642,760 +0.49(+2.02%)
Dec 05, 2017 24.16 24.96 23.92 24.21 303,751 +0.00(+0.00%)
Dec 04, 2017 25.81 25.81 24.01 24.21 603,657 -1.34(-5.24%)
Dec 01, 2017 25.49 26.35 25.43 25.55 900,631 -0.05(-0.20%)
Nov 30, 2017 24.32 26.00 24.32 25.60 1,098,480 +1.55(+6.44%)
Nov 29, 2017 23.34 24.88 23.34 24.05 1,394,915 +0.71(+3.04%)
Nov 28, 2017 23.64 23.64 23.23 23.34 283,266 -0.28(-1.19%)
Nov 27, 2017 24.00 24.10 23.61 23.62 348,747 -0.36(-1.50%)
Nov 24, 2017 24.15 24.26 23.79 23.98 162,538 +0.01(+0.04%)
Nov 22, 2017 24.00 24.14 23.88 23.97 586,764 +0.02(+0.08%)
Nov 21, 2017 24.19 24.25 23.84 23.95 822,292 -0.05(-0.21%)
Nov 20, 2017 24.45 24.90 23.86 24.00 377,220 -0.44(-1.80%)
Nov 17, 2017 23.86 24.89 23.80 24.44 1,238,854 +0.46(+1.92%)
Nov 16, 2017 23.77 24.18 23.55 23.98 629,755 +0.39(+1.65%)
Nov 15, 2017 23.71 23.74 23.30 23.59 570,228 -0.23(-0.97%)
Nov 14, 2017 24.68 24.70 23.30 23.82 548,445 -0.97(-3.91%)
Nov 13, 2017 24.80 24.96 24.56 24.79 227,648 -0.02(-0.08%)
Nov 10, 2017 25.00 25.19 24.50 24.81 424,355 -0.42(-1.66%)
Nov 09, 2017 24.88 25.48 24.73 25.23 1,175,919 +0.04(+0.16%)
Nov 08, 2017 26.65 27.33 24.91 25.19 666,240 -1.60(-5.97%)
Nov 07, 2017 27.57 28.16 26.03 26.79 1,005,946 -2.12(-7.33%)
Nov 06, 2017 29.02 29.40 28.55 28.91 361,748 -0.17(-0.58%)
Nov 03, 2017 27.85 29.19 27.47 29.08 447,985 +1.39(+5.02%)
Nov 02, 2017 26.91 27.86 26.60 27.69 363,937 +0.81(+3.01%)
Nov 01, 2017 26.82 27.40 26.64 26.88 208,564 +0.11(+0.41%)
Oct 31, 2017 27.33 27.69 26.51 26.77 407,617 -0.55(-2.01%)
Oct 30, 2017 25.73 27.35 25.55 27.32 434,270 +1.70(+6.64%)
Oct 27, 2017 25.97 26.18 25.18 25.62 343,658 -0.33(-1.27%)
Oct 26, 2017 26.49 26.57 25.76 25.95 348,024 -0.54(-2.04%)
Oct 25, 2017 27.30 27.47 26.26 26.49 336,881 -0.84(-3.07%)
Oct 24, 2017 28.04 28.35 26.94 27.33 209,538 -0.60(-2.15%)
Oct 23, 2017 28.63 28.63 27.91 27.93 239,536 -0.68(-2.38%)
Oct 20, 2017 29.00 29.10 28.35 28.61 275,727 -0.13(-0.45%)
Oct 19, 2017 28.06 28.77 27.60 28.74 270,265 +0.68(+2.42%)
Oct 18, 2017 27.92 28.20 27.61 28.06 175,066 +0.21(+0.75%)
Oct 17, 2017 28.12 28.48 27.76 27.85 229,363 -0.36(-1.28%)
Oct 16, 2017 29.03 29.03 27.99 28.21 319,985 -0.82(-2.82%)
Oct 13, 2017 29.59 29.65 28.91 29.03 331,330 -0.40(-1.36%)
Oct 12, 2017 29.75 30.03 28.77 29.43 861,351 +0.79(+2.76%)
Oct 11, 2017 28.81 30.62 28.44 28.64 1,243,157 -0.03(-0.10%)
Oct 10, 2017 27.42 29.04 26.65 28.67 1,659,269 +1.43(+5.25%)
Oct 09, 2017 27.20 27.45 26.95 27.24 271,036 +0.05(+0.18%)
Oct 06, 2017 27.05 27.27 26.72 27.19 184,675 +0.18(+0.67%)
Oct 05, 2017 27.19 27.23 26.51 27.01 180,440 -0.14(-0.52%)
Oct 04, 2017 27.23 27.48 26.94 27.15 134,183 -0.06(-0.22%)
Oct 03, 2017 27.32 27.38 26.84 27.21 267,421 -0.14(-0.51%)
Oct 02, 2017 26.99 27.36 26.75 27.35 188,585 +0.35(+1.30%)
Sep 29, 2017 26.46 27.38 26.46 27.00 304,605 +0.48(+1.81%)
Sep 28, 2017 26.05 26.62 25.65 26.52 220,597 +0.56(+2.16%)
Sep 27, 2017 26.27 25.36 25.96 584,986 +0.18(+0.70%)
Sep 26, 2017 26.06 26.27 25.52 25.78 429,674 -0.30(-1.15%)
Sep 25, 2017 26.16 26.64 25.82 26.08 390,026 -0.16(-0.61%)
Sep 22, 2017 26.59 26.80 26.19 26.24 338,894 -0.32(-1.20%)
Sep 21, 2017 26.83 27.02 26.46 26.56 240,662 -0.26(-0.97%)
Sep 20, 2017 27.36 27.46 26.24 26.82 476,096 -0.54(-1.97%)
Sep 19, 2017 27.52 27.57 26.58 27.36 450,238 -0.16(-0.58%)
Sep 18, 2017 26.22 27.64 26.14 27.52 532,239 +1.23(+4.68%)
Sep 15, 2017 26.61 26.61 26.00 26.29 622,223 -0.24(-0.90%)
Sep 14, 2017 25.64 26.68 25.62 26.53 346,043 +0.70(+2.71%)
Sep 13, 2017 25.83 25.19 25.83 197,962 +0.64(+2.54%)
Sep 12, 2017 25.13 25.46 24.89 25.19 169,595 -0.05(-0.20%)
Sep 11, 2017 26.00 26.19 24.89 25.24 312,976 -0.32(-1.25%)
Sep 08, 2017 25.41 25.91 25.20 25.56 246,442 +0.13(+0.51%)
Sep 07, 2017 24.43 25.90 24.12 25.43 644,576 +1.23(+5.08%)
Sep 06, 2017 23.49 24.27 23.23 24.20 290,568 +0.77(+3.29%)
Sep 05, 2017 23.10 23.90 23.06 23.43 251,621 -0.05(-0.21%)
Sep 01, 2017 23.56 23.70 23.25 23.48 334,013 -0.11(-0.47%)
Aug 31, 2017 23.31 23.76 23.31 23.59 512,874 +0.29(+1.24%)
Aug 30, 2017 23.36 23.56 23.01 23.30 480,184 -0.05(-0.21%)
Aug 29, 2017 23.43 23.79 23.21 23.35 452,891 -0.17(-0.72%)
Aug 28, 2017 23.81 23.91 23.26 23.52 230,936 -0.14(-0.59%)
Aug 25, 2017 24.36 24.48 23.61 23.66 171,328 -0.58(-2.39%)
Aug 24, 2017 23.89 24.49 23.57 24.24 209,386 +0.39(+1.64%)
Aug 23, 2017 23.64 23.99 23.22 23.85 277,585 +0.16(+0.68%)
Aug 22, 2017 22.91 24.05 22.89 23.69 197,416 +0.78(+3.40%)
Aug 21, 2017 22.84 23.15 22.60 22.91 471,343 -0.02(-0.09%)
Aug 18, 2017 23.23 23.35 22.86 22.93 328,019 -0.49(-2.09%)
Aug 17, 2017 23.31 23.93 23.30 23.42 294,759 +0.08(+0.34%)
Aug 16, 2017 23.59 23.89 23.28 23.34 211,962 -0.24(-1.02%)
Aug 15, 2017 24.14 24.30 23.53 23.58 203,190 -0.32(-1.34%)
Aug 14, 2017 23.31 24.50 23.21 23.90 490,968 +0.65(+2.80%)
Aug 11, 2017 22.48 23.33 22.43 23.25 382,274 +0.71(+3.15%)
Aug 10, 2017 22.72 23.06 22.21 22.54 756,190 -0.02(-0.09%)
Aug 09, 2017 22.50 23.36 22.29 22.56 946,041 +0.13(+0.58%)
Aug 08, 2017 24.60 25.78 21.35 22.43 1,915,567 -3.46(-13.36%)
Aug 07, 2017 26.61 26.75 25.63 25.89 212,561 -0.55(-2.08%)
Aug 04, 2017 26.75 26.81 25.94 26.44 420,720 -0.28(-1.05%)
Aug 03, 2017 27.00 27.22 26.53 26.72 396,866 -0.28(-1.04%)
Aug 02, 2017 26.88 27.17 26.73 27.00 377,177 +0.11(+0.41%)
Aug 01, 2017 27.52 28.03 26.45 26.89 377,458 -0.64(-2.32%)
Jul 31, 2017 27.48 28.15 27.18 27.53 320,415 +0.14(+0.51%)
Jul 28, 2017 27.85 28.38 27.34 27.39 329,402 -0.47(-1.69%)
Jul 27, 2017 28.80 29.18 27.65 27.86 359,072 -0.90(-3.13%)
Jul 26, 2017 28.82 28.90 28.47 28.76 238,325 -0.26(-0.90%)
Jul 25, 2017 29.51 29.95 28.70 29.02 180,916 -0.36(-1.23%)
Jul 24, 2017 29.30 29.56 28.88 29.38 243,375 -0.02(-0.07%)
Jul 21, 2017 28.97 29.44 28.97 29.40 343,164 +0.80(+2.80%)
Jul 20, 2017 28.92 29.19 28.22 28.60 517,699 -0.35(-1.21%)
Jul 19, 2017 29.74 30.36 28.37 28.95 469,016 -0.67(-2.26%)
Jul 18, 2017 29.53 29.75 29.10 29.62 270,590 +0.03(+0.10%)
Jul 17, 2017 29.35 29.94 29.29 29.59 260,850 +0.38(+1.30%)
Jul 14, 2017 28.59 29.49 28.59 29.21 237,898 +0.66(+2.31%)
Jul 13, 2017 29.25 29.39 28.10 28.55 322,038 -0.76(-2.59%)
Jul 12, 2017 29.02 29.63 28.94 29.31 236,106 +0.48(+1.66%)
Jul 11, 2017 28.53 29.30 28.40 28.83 408,721 +0.25(+0.87%)
Jul 10, 2017 29.07 29.61 28.13 28.58 307,142 -0.51(-1.75%)
Jul 07, 2017 29.24 29.38 28.78 29.09 174,249 -0.06(-0.21%)
Jul 06, 2017 30.15 30.38 29.03 29.15 277,752 -1.23(-4.05%)
Jul 05, 2017 29.55 30.49 29.15 30.38 652,813 +1.06(+3.62%)
Jul 03, 2017 29.20 29.74 28.82 29.32 221,416 +0.18(+0.62%)
Jun 30, 2017 29.52 29.52 28.71 29.14 350,130 +0.41(+1.43%)
Jun 29, 2017 30.15 30.16 28.61 28.73 340,529 -1.44(-4.77%)
Jun 28, 2017 30.11 30.32 29.71 30.17 415,763 +0.24(+0.80%)
Jun 27, 2017 30.33 30.61 29.53 29.93 534,710 -0.52(-1.71%)
Jun 26, 2017 31.46 31.59 30.25 30.45 608,464 -1.10(-3.49%)
Jun 23, 2017 31.57 30.00 31.55 1,529,030 +0.80(+2.60%)
Jun 22, 2017 30.96 31.51 30.48 30.75 745,410 +0.34(+1.12%)
Jun 21, 2017 29.78 30.58 29.48 30.41 890,537 +0.77(+2.60%)
Jun 20, 2017 29.68 30.39 29.50 29.64 271,349 -0.05(-0.17%)
Jun 19, 2017 28.95 29.90 28.72 29.69 237,370 +0.94(+3.27%)
Jun 16, 2017 29.01 29.68 28.71 28.75 686,051 -0.49(-1.68%)
Jun 15, 2017 28.70 29.70 28.63 29.24 518,532 +0.38(+1.32%)
Jun 14, 2017 28.08 28.94 27.90 28.86 403,589 +0.85(+3.03%)
Jun 13, 2017 28.21 28.54 27.63 28.01 313,004 -0.14(-0.50%)
Jun 12, 2017 27.60 28.22 27.06 28.15 431,203 +0.58(+2.10%)
Jun 09, 2017 27.52 27.90 27.17 27.57 317,442 -0.08(-0.29%)
Jun 08, 2017 27.28 27.71 26.95 27.65 599,924 +0.32(+1.17%)
Jun 07, 2017 26.90 27.64 26.89 27.33 346,291 +0.40(+1.49%)
Jun 06, 2017 27.22 27.69 26.65 26.93 608,043 -0.33(-1.21%)
Jun 05, 2017 27.75 27.79 26.66 27.26 381,968 -0.62(-2.22%)
Jun 02, 2017 27.44 28.13 27.41 27.88 242,143 +0.55(+2.01%)
Jun 01, 2017 27.50 27.93 26.80 27.33 387,274 -0.09(-0.33%)
May 31, 2017 27.51 27.76 26.91 27.42 652,840 -0.05(-0.18%)
May 30, 2017 27.31 27.95 26.90 27.47 566,686 +0.11(+0.40%)
May 26, 2017 27.87 28.20 27.25 27.36 471,594 -0.49(-1.76%)
May 25, 2017 27.44 27.91 27.11 27.85 348,837 +0.33(+1.20%)
May 24, 2017 27.86 28.25 27.25 27.52 318,093 -0.36(-1.29%)
May 23, 2017 27.85 28.06 27.16 27.88 673,376 +0.06(+0.22%)
May 22, 2017 28.10 28.20 27.53 27.82 419,218 -0.19(-0.68%)
May 19, 2017 27.90 28.42 27.75 28.01 279,478 +0.08(+0.29%)
May 18, 2017 27.48 27.99 27.23 27.93 760,491 +0.52(+1.90%)
May 17, 2017 28.02 28.36 27.24 27.41 746,181 -1.03(-3.62%)
May 16, 2017 27.34 28.89 27.34 28.44 1,174,706 +1.22(+4.48%)
May 15, 2017 26.88 27.30 26.64 27.22 667,053 +0.30(+1.11%)
May 12, 2017 26.40 26.96 26.09 26.92 1,365,569 +0.51(+1.93%)
May 11, 2017 26.90 26.90 25.82 26.41 2,046,782 -0.86(-3.15%)
May 10, 2017 29.13 29.14 25.63 27.27 4,894,975 -4.89(-15.21%)
May 09, 2017 32.44 32.97 31.29 32.16 120,832 +0.42(+1.32%)
May 08, 2017 31.92 31.93 31.22 31.74 145,110 -0.22(-0.69%)
May 05, 2017 32.18 32.18 31.39 31.96 187,474 -0.26(-0.81%)
May 04, 2017 32.63 32.82 32.63 32.22 217,934 -0.25(-0.77%)
May 03, 2017 33.00 33.44 32.14 32.47 111,161 -0.74(-2.23%)
May 02, 2017 33.64 33.75 32.89 33.21 104,848 -0.44(-1.31%)
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.