Skip to main content

ANI Pharma Inc (NQ: ANIP )

69.18 -0.51 (-0.73%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.57 52.09 48.70 48.77 200,240 -3.23(-6.21%)
Aug 28, 2015 49.65 52.80 49.53 52.00 211,281 +1.91(+3.81%)
Aug 27, 2015 50.27 51.00 49.00 50.09 237,366 +0.03(+0.06%)
Aug 26, 2015 49.31 50.21 47.21 50.06 230,032 +2.09(+4.36%)
Aug 25, 2015 50.19 50.19 47.82 47.97 182,381 -0.04(-0.08%)
Aug 24, 2015 45.55 50.92 44.81 48.01 353,283 -1.37(-2.77%)
Aug 21, 2015 49.31 51.10 48.22 49.38 432,225 -0.99(-1.97%)
Aug 20, 2015 54.01 54.63 50.35 50.37 284,081 -4.39(-8.02%)
Aug 19, 2015 55.13 55.56 53.70 54.76 132,614 -0.58(-1.05%)
Aug 18, 2015 56.57 57.05 55.00 55.34 296,146 -1.62(-2.84%)
Aug 17, 2015 54.65 57.37 53.11 56.96 302,591 +2.20(+4.02%)
Aug 14, 2015 56.00 56.14 53.33 54.76 270,604 -1.20(-2.14%)
Aug 13, 2015 55.99 57.73 55.44 55.96 251,911 -0.24(-0.43%)
Aug 12, 2015 53.65 57.61 52.56 56.20 311,346 +1.93(+3.56%)
Aug 11, 2015 54.10 55.28 52.88 54.27 185,984 -0.54(-0.99%)
Aug 10, 2015 54.53 56.74 53.85 54.81 216,346 +0.48(+0.87%)
Aug 07, 2015 55.23 57.78 53.25 54.34 411,371 -1.44(-2.57%)
Aug 06, 2015 59.31 60.03 55.63 55.77 403,020 -3.50(-5.91%)
Aug 05, 2015 59.56 60.89 57.09 59.27 451,456 +0.08(+0.14%)
Aug 04, 2015 65.40 67.15 59.05 59.19 987,807 -9.71(-14.09%)
Aug 03, 2015 71.02 71.88 68.00 68.90 372,577 -2.13(-3.00%)
Jul 31, 2015 71.37 73.54 70.46 71.03 352,342 +0.13(+0.18%)
Jul 30, 2015 68.99 71.27 67.60 70.90 323,735 +1.88(+2.72%)
Jul 29, 2015 71.04 72.08 68.21 69.02 436,497 -2.30(-3.22%)
Jul 28, 2015 71.01 73.22 68.31 71.32 524,947 +1.33(+1.90%)
Jul 27, 2015 68.03 71.05 66.12 69.99 463,646 +1.88(+2.76%)
Jul 24, 2015 69.64 70.90 67.40 68.11 295,139 -2.05(-2.92%)
Jul 23, 2015 70.86 72.52 69.97 70.16 269,325 -0.46(-0.65%)
Jul 22, 2015 70.83 71.37 69.41 70.62 173,516 -0.56(-0.79%)
Jul 21, 2015 68.81 71.88 68.81 71.18 388,916 +2.38(+3.46%)
Jul 20, 2015 69.37 69.91 68.25 68.80 256,886 -0.50(-0.72%)
Jul 17, 2015 67.59 70.00 67.32 69.30 325,145 +1.86(+2.76%)
Jul 16, 2015 66.18 69.00 65.57 67.44 335,814 +2.04(+3.12%)
Jul 15, 2015 68.46 69.79 65.00 65.40 441,033 -2.13(-3.15%)
Jul 14, 2015 67.38 68.55 66.32 67.53 263,858 +0.34(+0.51%)
Jul 13, 2015 64.21 68.19 63.01 67.19 523,634 +4.97(+7.99%)
Jul 10, 2015 62.09 62.85 61.21 62.22 178,124 +1.36(+2.23%)
Jul 09, 2015 59.41 61.91 58.84 60.86 223,809 +2.08(+3.54%)
Jul 08, 2015 59.91 60.83 58.52 58.78 360,861 -1.93(-3.18%)
Jul 07, 2015 61.59 61.59 59.65 60.71 282,015 -0.59(-0.96%)
Jul 06, 2015 60.92 62.57 60.05 61.30 202,577 +0.01(+0.02%)
Jul 02, 2015 62.24 61.29 61.29 61.29 174,700 -1.16(-1.86%)
Jul 01, 2015 62.59 63.19 61.67 62.45 236,241 +0.40(+0.64%)
Jun 30, 2015 61.61 62.58 60.73 62.05 215,657 +1.04(+1.70%)
Jun 29, 2015 62.06 62.69 60.30 61.01 296,302 -1.76(-2.80%)
Jun 26, 2015 65.00 65.00 62.25 62.77 460,848 -1.81(-2.80%)
Jun 25, 2015 65.31 65.46 63.57 64.58 356,219 +1.27(+2.01%)
Jun 24, 2015 63.25 64.63 62.55 63.31 401,731 -0.20(-0.31%)
Jun 23, 2015 62.22 64.34 61.63 63.51 374,998 +1.63(+2.63%)
Jun 22, 2015 62.00 62.98 61.11 61.88 228,007 +0.23(+0.37%)
Jun 19, 2015 60.98 62.40 59.94 61.65 327,176 +0.81(+1.33%)
Jun 18, 2015 58.05 61.74 58.05 60.84 395,562 +2.94(+5.08%)
Jun 17, 2015 59.06 59.47 57.50 57.90 223,786 -0.90(-1.53%)
Jun 16, 2015 57.85 59.00 57.08 58.80 255,648 +1.06(+1.84%)
Jun 15, 2015 56.18 57.91 55.12 57.74 318,800 +2.04(+3.66%)
Jun 12, 2015 55.32 57.14 54.81 55.70 222,349 +0.25(+0.45%)
Jun 11, 2015 55.37 56.55 55.23 55.45 154,718 +0.18(+0.33%)
Jun 10, 2015 55.00 55.67 54.15 55.27 136,965 +0.41(+0.75%)
Jun 09, 2015 55.00 55.57 53.71 54.86 237,981 -0.13(-0.24%)
Jun 08, 2015 55.25 56.38 54.21 54.99 288,380 -0.14(-0.25%)
Jun 05, 2015 54.24 55.58 53.33 55.13 285,292 +0.92(+1.70%)
Jun 04, 2015 54.25 55.18 53.08 54.21 280,366 +0.58(+1.08%)
Jun 03, 2015 50.09 54.76 49.95 53.63 394,691 +3.95(+7.95%)
Jun 02, 2015 49.17 50.89 47.56 49.68 819,800 +0.00(+0.00%)
Jun 01, 2015 49.77 50.64 48.45 49.68 414,695 -0.70(-1.39%)
May 29, 2015 50.85 50.88 49.55 50.38 318,876 -0.35(-0.69%)
May 28, 2015 50.55 51.35 49.56 50.73 214,674 -0.14(-0.28%)
May 27, 2015 51.25 51.67 50.56 50.87 159,445 -0.55(-1.07%)
May 26, 2015 52.35 53.00 50.77 51.42 187,890 -1.68(-3.16%)
May 22, 2015 52.12 53.10 53.10 53.10 135,100 +1.10(+2.12%)
May 21, 2015 51.59 52.45 51.36 52.00 129,106 +0.47(+0.91%)
May 20, 2015 51.37 52.17 50.88 51.53 208,536 -0.69(-1.32%)
May 19, 2015 53.08 54.42 51.47 52.22 345,232 -0.52(-0.99%)
May 18, 2015 52.00 53.11 51.27 52.74 208,606 +0.62(+1.19%)
May 15, 2015 51.74 52.31 50.98 52.12 166,312 +0.55(+1.07%)
May 14, 2015 51.67 52.09 49.26 51.57 383,223 +0.26(+0.51%)
May 13, 2015 53.04 53.11 51.20 51.31 223,225 -0.88(-1.69%)
May 12, 2015 52.00 53.20 50.62 52.19 273,963 -0.06(-0.11%)
May 11, 2015 53.13 53.61 52.13 52.25 202,843 -0.68(-1.28%)
May 08, 2015 53.89 55.80 52.15 52.93 398,562 -0.17(-0.32%)
May 07, 2015 52.65 53.61 50.71 53.10 462,869 +0.82(+1.57%)
May 06, 2015 55.49 56.22 51.50 52.28 573,395 -3.32(-5.97%)
May 05, 2015 59.89 59.98 52.37 55.60 961,099 -6.22(-10.06%)
May 04, 2015 62.99 64.38 61.21 61.82 234,396 -1.21(-1.92%)
May 01, 2015 61.06 63.23 60.68 63.03 227,408 +2.05(+3.36%)
Apr 30, 2015 62.67 63.59 59.67 60.98 347,285 -1.89(-3.01%)
Apr 29, 2015 66.14 66.88 62.58 62.87 289,864 -3.79(-5.69%)
Apr 28, 2015 66.21 68.02 64.11 66.66 174,348 +0.52(+0.79%)
Apr 27, 2015 70.30 70.79 65.75 66.14 203,756 -4.12(-5.86%)
Apr 24, 2015 71.54 72.43 69.48 70.26 189,994 -1.52(-2.12%)
Apr 23, 2015 69.24 72.61 68.38 71.78 237,300 +1.99(+2.85%)
Apr 22, 2015 68.75 70.95 67.83 69.79 206,532 +1.24(+1.81%)
Apr 21, 2015 68.53 70.33 68.07 68.55 182,163 +0.43(+0.63%)
Apr 20, 2015 67.66 68.38 65.89 68.12 109,768 +0.58(+0.86%)
Apr 17, 2015 67.92 68.86 66.55 67.54 131,782 -1.17(-1.70%)
Apr 16, 2015 67.28 70.63 67.28 68.71 181,276 +0.94(+1.39%)
Apr 15, 2015 67.67 68.50 66.62 67.77 94,539 +0.39(+0.58%)
Apr 14, 2015 67.26 67.95 65.80 67.38 123,221 +0.10(+0.15%)
Apr 13, 2015 68.30 69.37 67.00 67.28 204,196 -0.95(-1.39%)
Apr 10, 2015 67.69 69.54 67.36 68.23 178,312 -1.34(-1.93%)
Apr 09, 2015 69.71 70.36 67.75 69.57 182,955 -0.14(-0.20%)
Apr 08, 2015 65.99 69.84 65.42 69.71 307,562 +3.72(+5.64%)
Apr 07, 2015 65.85 67.80 65.42 65.99 209,763 +0.24(+0.37%)
Apr 06, 2015 64.23 66.82 63.81 65.75 211,281 +1.34(+2.08%)
Apr 02, 2015 63.89 64.41 64.41 64.41 179,100 +0.65(+1.02%)
Apr 01, 2015 62.35 63.78 60.92 63.76 157,814 +1.21(+1.93%)
Mar 31, 2015 62.95 63.89 61.93 62.55 183,012 -0.38(-0.60%)
Mar 30, 2015 62.85 64.18 62.31 62.93 184,884 +0.99(+1.60%)
Mar 27, 2015 60.42 62.46 60.42 61.94 309,848 +1.55(+2.57%)
Mar 26, 2015 59.95 61.82 57.76 60.39 341,320 +0.05(+0.08%)
Mar 25, 2015 65.90 66.80 60.19 60.34 406,652 -5.53(-8.40%)
Mar 24, 2015 66.59 68.00 65.60 65.87 183,462 -0.68(-1.02%)
Mar 23, 2015 66.25 67.31 64.68 66.55 245,305 +0.57(+0.86%)
Mar 20, 2015 68.03 68.92 64.73 65.98 919,181 -1.52(-2.25%)
Mar 19, 2015 62.84 67.77 62.84 67.50 582,301 +4.58(+7.28%)
Mar 18, 2015 62.50 63.19 61.62 62.92 220,482 +0.25(+0.40%)
Mar 17, 2015 62.93 63.49 61.65 62.67 254,302 -0.28(-0.44%)
Mar 16, 2015 60.58 63.04 60.44 62.95 409,787 +2.62(+4.34%)
Mar 13, 2015 61.46 63.39 60.20 60.33 645,710 -1.83(-2.94%)
Mar 12, 2015 66.75 66.89 61.91 62.16 1,304,556 -3.94(-5.96%)
Mar 11, 2015 63.87 67.19 62.94 66.10 386,924 +2.37(+3.72%)
Mar 10, 2015 63.13 64.39 62.60 63.73 311,239 -0.51(-0.79%)
Mar 09, 2015 66.21 66.42 61.81 64.24 422,046 -2.48(-3.72%)
Mar 06, 2015 66.18 67.44 65.17 66.72 370,291 +0.21(+0.32%)
Mar 05, 2015 68.00 68.50 66.06 66.51 260,113 -0.67(-1.00%)
Mar 04, 2015 67.00 67.92 64.54 67.18 421,972 +0.32(+0.48%)
Mar 03, 2015 70.20 70.20 65.20 66.86 738,687 -3.89(-5.50%)
Mar 02, 2015 69.00 71.49 68.57 70.75 463,193 +3.39(+5.03%)
Feb 27, 2015 69.58 69.71 66.31 67.36 284,710 -2.10(-3.02%)
Feb 26, 2015 69.29 70.29 68.17 69.46 185,324 +0.38(+0.55%)
Feb 25, 2015 70.00 70.00 67.69 69.08 203,752 -0.72(-1.03%)
Feb 24, 2015 69.51 70.24 68.48 69.80 214,001 +0.39(+0.56%)
Feb 23, 2015 68.68 71.78 68.50 69.41 351,921 +0.75(+1.09%)
Feb 20, 2015 65.19 69.61 65.19 68.66 327,858 +3.64(+5.60%)
Feb 19, 2015 61.00 66.70 61.00 65.02 440,543 -1.01(-1.53%)
Feb 18, 2015 63.40 67.11 62.01 66.03 464,972 +2.99(+4.74%)
Feb 17, 2015 63.87 64.62 62.37 63.04 227,902 +0.35(+0.56%)
Feb 13, 2015 63.52 62.69 62.69 62.69 182,200 -0.43(-0.68%)
Feb 12, 2015 62.86 63.59 61.09 63.12 161,681 +0.97(+1.56%)
Feb 11, 2015 63.44 64.80 61.00 62.15 217,170 -1.29(-2.03%)
Feb 10, 2015 60.14 63.49 59.91 63.44 468,162 +4.16(+7.02%)
Feb 09, 2015 56.20 61.95 56.20 59.28 563,981 +3.97(+7.18%)
Feb 06, 2015 57.22 57.78 54.92 55.31 218,342 -1.61(-2.83%)
Feb 05, 2015 55.91 57.33 55.12 56.92 208,591 +1.44(+2.60%)
Feb 04, 2015 53.73 56.25 52.18 55.48 287,790 +1.19(+2.19%)
Feb 03, 2015 55.49 55.76 52.26 54.29 303,628 -1.21(-2.18%)
Feb 02, 2015 56.37 56.53 54.29 55.50 1,220,754 -0.47(-0.84%)
Jan 30, 2015 57.41 58.33 55.87 55.97 171,482 -1.83(-3.17%)
Jan 29, 2015 56.83 57.93 54.69 57.80 260,842 +0.95(+1.67%)
Jan 28, 2015 56.00 58.96 55.84 56.85 525,154 +3.16(+5.89%)
Jan 27, 2015 53.22 54.32 53.02 53.69 89,978 -0.14(-0.26%)
Jan 26, 2015 52.75 54.12 52.12 53.83 98,205 +1.09(+2.07%)
Jan 23, 2015 52.81 53.83 52.48 52.74 167,987 -0.08(-0.15%)
Jan 22, 2015 53.62 53.62 50.70 52.82 164,293 -0.51(-0.96%)
Jan 21, 2015 54.81 55.29 52.80 53.33 120,690 -1.60(-2.91%)
Jan 20, 2015 56.20 56.53 53.44 54.93 233,064 -1.28(-2.28%)
Jan 16, 2015 53.31 56.43 52.59 56.21 300,034 +2.74(+5.12%)
Jan 15, 2015 54.69 55.60 52.73 53.47 254,714 -1.27(-2.32%)
Jan 14, 2015 53.69 56.30 53.07 54.74 309,300 +0.33(+0.61%)
Jan 13, 2015 56.50 56.78 53.72 54.41 260,694 -1.47(-2.63%)
Jan 12, 2015 55.99 57.59 55.11 55.88 216,165 -0.07(-0.13%)
Jan 09, 2015 56.07 56.57 53.88 55.95 205,606 -0.18(-0.32%)
Jan 08, 2015 54.21 56.50 53.08 56.13 226,252 +2.71(+5.07%)
Jan 07, 2015 52.61 54.42 52.25 53.42 208,922 +1.21(+2.32%)
Jan 06, 2015 55.96 56.50 50.71 52.21 376,064 -3.77(-6.73%)
Jan 05, 2015 57.00 57.75 55.52 55.98 318,947 -1.01(-1.77%)
Jan 02, 2015 56.60 58.23 54.60 56.99 294,399 +0.60(+1.06%)
Dec 31, 2014 54.63 56.39 56.39 56.39 197,800 +2.03(+3.73%)
Dec 30, 2014 53.58 56.17 53.40 54.36 129,771 +0.40(+0.74%)
Dec 29, 2014 54.54 55.16 53.40 53.96 158,414 -0.58(-1.06%)
Dec 26, 2014 55.31 55.94 53.93 54.54 116,834 -0.70(-1.27%)
Dec 24, 2014 53.48 55.24 55.24 55.24 113,800 +1.79(+3.35%)
Dec 23, 2014 56.10 56.17 52.00 53.45 247,398 -2.37(-4.25%)
Dec 22, 2014 54.09 56.27 53.53 55.82 166,971 +1.66(+3.06%)
Dec 19, 2014 55.68 56.34 53.20 54.16 1,150,592 -1.64(-2.94%)
Dec 18, 2014 57.20 57.20 53.79 55.80 360,155 -0.33(-0.59%)
Dec 17, 2014 55.14 57.34 55.08 56.13 351,515 +1.05(+1.91%)
Dec 16, 2014 53.28 56.03 53.00 55.08 359,704 +1.32(+2.46%)
Dec 15, 2014 55.90 57.36 53.42 53.76 453,867 -0.52(-0.96%)
Dec 12, 2014 51.54 55.32 51.50 54.28 314,066 +2.33(+4.49%)
Dec 11, 2014 51.40 53.77 51.21 51.95 235,358 +0.57(+1.11%)
Dec 10, 2014 52.81 53.70 50.59 51.38 363,478 -1.47(-2.78%)
Dec 09, 2014 51.74 54.69 51.38 52.85 299,683 +0.08(+0.15%)
Dec 08, 2014 53.45 56.00 52.01 52.77 392,540 -0.52(-0.98%)
Dec 05, 2014 53.99 55.92 53.01 53.29 464,851 -0.16(-0.30%)
Dec 04, 2014 58.94 58.94 50.50 53.45 1,221,150 -6.76(-11.23%)
Dec 03, 2014 59.36 61.43 57.55 60.21 260,732 +1.70(+2.91%)
Dec 02, 2014 52.51 60.00 52.51 58.51 378,562 +5.01(+9.36%)
Dec 01, 2014 53.60 54.12 50.72 53.50 296,323 -0.61(-1.13%)
Nov 28, 2014 55.66 56.24 53.82 54.11 70,932 -1.30(-2.35%)
Nov 26, 2014 55.16 55.41 55.41 55.41 186,600 +0.23(+0.42%)
Nov 25, 2014 55.03 56.24 54.59 55.18 184,485 +0.18(+0.33%)
Nov 24, 2014 55.05 55.49 54.17 55.00 263,574 -0.05(-0.09%)
Nov 21, 2014 56.64 56.64 54.22 55.05 182,488 -0.69(-1.24%)
Nov 20, 2014 55.23 56.69 54.81 55.74 176,217 +0.48(+0.87%)
Nov 19, 2014 55.42 56.96 54.74 55.26 187,052 -0.40(-0.72%)
Nov 18, 2014 53.00 56.99 52.94 55.66 259,664 +2.79(+5.28%)
Nov 17, 2014 54.29 56.74 52.65 52.87 387,709 -1.08(-2.00%)
Nov 14, 2014 51.49 54.24 50.55 53.95 225,898 +2.48(+4.82%)
Nov 13, 2014 52.85 53.20 50.70 51.47 387,185 -1.23(-2.33%)
Nov 12, 2014 48.25 53.72 48.25 52.70 557,259 +4.35(+9.00%)
Nov 11, 2014 48.25 49.13 47.09 48.35 306,219 +0.14(+0.29%)
Nov 10, 2014 46.28 49.75 46.11 48.21 531,079 +2.21(+4.80%)
Nov 07, 2014 44.87 46.03 44.13 46.00 329,039 +1.21(+2.70%)
Nov 06, 2014 44.99 45.50 43.27 44.79 402,999 -0.09(-0.20%)
Nov 05, 2014 43.17 45.86 43.17 44.88 430,665 +1.72(+3.99%)
Nov 04, 2014 40.98 44.00 40.50 43.16 819,263 +1.96(+4.76%)
Nov 03, 2014 37.00 41.43 37.00 41.20 1,543,333 +7.24(+21.32%)
Oct 31, 2014 33.84 34.66 32.66 33.96 295,019 +0.91(+2.75%)
Oct 30, 2014 31.81 33.40 30.40 33.05 204,035 +0.78(+2.42%)
Oct 29, 2014 30.23 32.87 29.87 32.27 416,718 +2.04(+6.75%)
Oct 28, 2014 30.09 30.81 29.81 30.23 234,851 +0.38(+1.27%)
Oct 27, 2014 30.10 30.08 28.76 29.85 168,075 -0.23(-0.76%)
Oct 24, 2014 28.44 30.10 28.44 30.08 154,095 +1.68(+5.92%)
Oct 23, 2014 28.00 28.68 27.93 28.40 143,795 +0.47(+1.68%)
Oct 22, 2014 28.11 28.44 27.61 27.93 115,907 -0.16(-0.57%)
Oct 21, 2014 28.00 28.84 27.45 28.09 381,187 +0.30(+1.08%)
Oct 20, 2014 27.26 28.20 27.14 27.79 222,556 +0.37(+1.35%)
Oct 17, 2014 28.35 28.42 26.87 27.42 192,290 -0.43(-1.54%)
Oct 16, 2014 25.02 28.04 25.02 27.85 86,437 +1.88(+7.24%)
Oct 15, 2014 24.79 26.19 24.24 25.97 127,429 +0.55(+2.16%)
Oct 14, 2014 26.49 26.69 25.02 25.42 164,692 -0.66(-2.53%)
Oct 13, 2014 26.38 27.37 25.58 26.08 101,033 -0.16(-0.61%)
Oct 10, 2014 26.81 27.55 26.20 26.24 331,803 -0.50(-1.87%)
Oct 09, 2014 27.80 28.15 26.39 26.74 132,641 -1.13(-4.05%)
Oct 08, 2014 26.61 27.96 25.45 27.87 103,642 +1.26(+4.74%)
Oct 07, 2014 26.95 27.44 26.51 26.61 76,642 -0.62(-2.29%)
Oct 06, 2014 28.00 28.24 26.90 27.23 105,459 -0.70(-2.49%)
Oct 03, 2014 27.99 28.41 27.23 27.93 73,518 +0.32(+1.16%)
Oct 02, 2014 27.18 27.87 26.77 27.61 95,483 +0.47(+1.73%)
Oct 01, 2014 28.16 28.30 26.80 27.14 236,060 -1.14(-4.03%)
Sep 30, 2014 28.51 29.74 27.77 28.28 321,430 -0.26(-0.91%)
Sep 29, 2014 28.08 29.21 27.70 28.54 85,449 -0.05(-0.17%)
Sep 26, 2014 28.34 28.69 27.83 28.59 66,774 +0.50(+1.78%)
Sep 25, 2014 28.53 28.85 27.76 28.09 155,203 -0.58(-2.02%)
Sep 24, 2014 28.04 28.77 27.76 28.67 56,344 +0.65(+2.32%)
Sep 23, 2014 28.01 29.07 27.85 28.02 92,296 -0.04(-0.14%)
Sep 22, 2014 29.00 29.41 27.67 28.06 57,322 -1.24(-4.23%)
Sep 19, 2014 30.13 30.24 28.82 29.30 216,007 -0.51(-1.71%)
Sep 18, 2014 30.01 30.04 29.09 29.81 131,154 -0.07(-0.23%)
Sep 17, 2014 28.21 30.36 28.21 29.88 196,191 +2.07(+7.44%)
Sep 16, 2014 27.33 27.88 26.98 27.81 116,291 +0.31(+1.13%)
Sep 15, 2014 26.96 27.87 26.51 27.50 224,410 +0.50(+1.85%)
Sep 12, 2014 27.68 27.70 26.83 27.00 86,663 -0.66(-2.39%)
Sep 11, 2014 27.72 28.18 27.15 27.66 264,910 -0.79(-2.78%)
Sep 10, 2014 26.74 28.50 26.74 28.45 229,009 +2.20(+8.38%)
Sep 09, 2014 27.59 27.59 26.07 26.25 431,926 -1.49(-5.37%)
Sep 08, 2014 27.90 28.16 26.60 27.74 149,731 -0.33(-1.18%)
Sep 05, 2014 28.42 28.58 27.66 28.07 168,428 -0.44(-1.54%)
Sep 04, 2014 28.10 28.63 27.51 28.51 197,616 +0.46(+1.64%)
Sep 03, 2014 28.99 29.36 27.86 28.05 265,008 -0.84(-2.91%)
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.