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

Ophthotech Corp (NQ: OPHT )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 2.920 2.980 2.870 2.970 691,676 +0.07(+2.41%)
Apr 27, 2017 3.020 3.030 2.870 2.900 597,380 -0.13(-4.29%)
Apr 26, 2017 2.890 3.050 2.871 3.030 898,872 +0.14(+4.84%)
Apr 25, 2017 2.810 2.940 2.770 2.890 630,527 +0.08(+2.85%)
Apr 24, 2017 2.780 2.840 2.700 2.810 691,426 +0.07(+2.55%)
Apr 21, 2017 2.790 2.820 2.710 2.740 492,480 -0.04(-1.44%)
Apr 20, 2017 2.870 2.910 2.750 2.780 989,754 -0.06(-2.11%)
Apr 19, 2017 2.930 2.950 2.810 2.840 889,710 -0.08(-2.74%)
Apr 18, 2017 2.900 2.930 2.780 2.920 782,705 +0.00(+0.00%)
Apr 17, 2017 2.910 2.930 2.800 2.920 931,082 +0.00(+0.00%)
Apr 13, 2017 2.970 3.010 2.900 2.920 705,995 -0.09(-2.99%)
Apr 12, 2017 2.980 3.050 2.940 3.010 675,847 +0.01(+0.33%)
Apr 11, 2017 3.170 3.220 2.830 3.000 1,948,757 -0.18(-5.66%)
Apr 10, 2017 3.200 3.260 3.150 3.180 455,809 -0.03(-0.93%)
Apr 07, 2017 3.160 3.240 3.070 3.210 607,389 +0.03(+0.94%)
Apr 06, 2017 3.180 3.220 3.050 3.180 932,223 +0.00(+0.00%)
Apr 05, 2017 3.300 3.350 3.160 3.180 935,823 -0.11(-3.34%)
Apr 04, 2017 3.360 3.430 3.255 3.290 847,706 -0.10(-2.95%)
Apr 03, 2017 3.680 3.720 3.375 3.390 1,541,512 -0.27(-7.38%)
Mar 31, 2017 3.560 3.690 3.560 3.660 680,870 +0.07(+1.95%)
Mar 30, 2017 3.640 3.660 3.540 3.590 724,133 -0.06(-1.64%)
Mar 29, 2017 3.620 3.725 3.620 3.650 612,591 +0.04(+1.11%)
Mar 28, 2017 3.650 3.680 3.520 3.610 635,409 -0.04(-1.10%)
Mar 27, 2017 3.510 3.660 3.490 3.650 836,366 +0.12(+3.40%)
Mar 24, 2017 3.380 3.570 3.370 3.530 1,023,432 +0.15(+4.44%)
Mar 23, 2017 3.290 3.480 3.270 3.380 893,619 +0.10(+3.05%)
Mar 22, 2017 3.370 3.380 3.240 3.280 935,599 -0.07(-2.09%)
Mar 21, 2017 3.560 3.600 3.350 3.350 1,092,533 -0.18(-5.10%)
Mar 20, 2017 3.610 3.645 3.500 3.530 577,627 -0.08(-2.22%)
Mar 17, 2017 3.650 3.800 3.540 3.610 2,728,166 -0.05(-1.37%)
Mar 16, 2017 3.490 3.685 3.455 3.660 1,018,881 +0.17(+4.87%)
Mar 15, 2017 3.580 3.580 3.450 3.490 1,474,050 -0.08(-2.24%)
Mar 14, 2017 3.490 3.600 3.430 3.570 1,056,484 +0.04(+1.13%)
Mar 13, 2017 3.740 3.750 3.450 3.530 1,701,776 -0.22(-5.87%)
Mar 10, 2017 3.660 3.800 3.590 3.750 570,230 +0.12(+3.31%)
Mar 09, 2017 3.620 3.720 3.570 3.630 918,528 +0.01(+0.28%)
Mar 08, 2017 3.650 3.750 3.580 3.620 983,421 -0.02(-0.55%)
Mar 07, 2017 3.660 3.700 3.570 3.640 838,824 -0.01(-0.27%)
Mar 06, 2017 3.650 3.740 3.540 3.650 1,117,655 +0.01(+0.27%)
Mar 03, 2017 3.650 3.730 3.585 3.640 1,650,938 -0.03(-0.82%)
Mar 02, 2017 3.730 3.950 3.620 3.670 2,722,921 -0.09(-2.39%)
Mar 01, 2017 3.600 3.870 3.600 3.760 2,397,155 +0.18(+5.03%)
Feb 28, 2017 4.080 4.300 3.560 3.580 5,362,895 -0.99(-21.66%)
Feb 27, 2017 4.230 4.600 4.230 4.570 1,208,987 +0.33(+7.78%)
Feb 24, 2017 4.200 4.300 4.180 4.240 612,050 -0.02(-0.47%)
Feb 23, 2017 4.250 4.325 4.190 4.260 649,431 +0.01(+0.24%)
Feb 22, 2017 4.350 4.480 4.250 4.250 1,076,657 -0.11(-2.52%)
Feb 21, 2017 4.540 4.560 4.350 4.360 971,422 -0.14(-3.11%)
Feb 17, 2017 4.500 4.500 4.500 0 -0.14(-3.02%)
Feb 16, 2017 4.810 4.810 4.620 4.640 1,014,783 -0.16(-3.33%)
Feb 15, 2017 4.580 4.810 4.540 4.800 1,604,132 +0.20(+4.35%)
Feb 14, 2017 4.450 4.610 4.410 4.600 762,076 +0.14(+3.14%)
Feb 13, 2017 4.500 4.610 4.450 4.460 1,027,684 -0.02(-0.45%)
Feb 10, 2017 4.320 4.540 4.320 4.480 1,741,588 +0.16(+3.70%)
Feb 09, 2017 4.370 4.460 4.300 4.320 1,640,473 -0.07(-1.59%)
Feb 08, 2017 4.420 4.545 4.310 4.390 1,781,811 -0.04(-0.90%)
Feb 07, 2017 4.570 4.700 4.430 4.430 1,424,293 -0.14(-3.06%)
Feb 06, 2017 4.560 4.700 4.530 4.570 1,489,237 -0.02(-0.44%)
Feb 03, 2017 4.660 4.740 4.560 4.590 1,221,172 -0.07(-1.50%)
Feb 02, 2017 4.650 4.750 4.580 4.660 1,033,943 -0.04(-0.85%)
Feb 01, 2017 4.790 4.860 4.640 4.700 1,698,693 -0.06(-1.26%)
Jan 31, 2017 4.510 4.770 4.410 4.760 1,772,488 +0.24(+5.31%)
Jan 30, 2017 4.710 4.740 4.510 4.520 857,737 -0.20(-4.24%)
Jan 27, 2017 4.500 4.740 4.500 4.720 1,294,765 +0.23(+5.12%)
Jan 26, 2017 4.590 4.740 4.470 4.490 1,034,464 -0.12(-2.60%)
Jan 25, 2017 4.510 4.660 4.500 4.610 1,590,020 +0.11(+2.44%)
Jan 24, 2017 4.460 4.510 4.270 4.500 2,357,632 +0.02(+0.45%)
Jan 23, 2017 4.590 4.680 4.420 4.480 1,328,463 -0.13(-2.82%)
Jan 20, 2017 4.620 4.680 4.550 4.610 819,205 -0.01(-0.22%)
Jan 19, 2017 4.710 4.760 4.580 4.620 1,050,557 -0.10(-2.12%)
Jan 18, 2017 4.760 4.789 4.580 4.720 1,982,457 +0.00(+0.00%)
Jan 17, 2017 4.810 4.969 4.700 4.720 1,505,723 -0.14(-2.88%)
Jan 13, 2017 4.860 4.860 4.860 0 -0.06(-1.22%)
Jan 12, 2017 4.860 5.030 4.780 4.920 1,327,904 +0.04(+0.82%)
Jan 11, 2017 5.180 5.250 4.840 4.880 2,050,092 -0.25(-4.87%)
Jan 10, 2017 4.880 5.230 4.800 5.130 3,112,623 +0.28(+5.77%)
Jan 09, 2017 5.010 5.050 4.830 4.850 1,198,415 -0.11(-2.22%)
Jan 06, 2017 4.970 5.130 4.890 4.960 1,682,194 -0.02(-0.40%)
Jan 05, 2017 5.040 5.060 4.890 4.980 1,481,310 -0.07(-1.39%)
Jan 04, 2017 4.810 5.140 4.780 5.050 2,487,455 +0.27(+5.65%)
Jan 03, 2017 4.850 4.990 4.660 4.780 2,169,336 -0.05(-1.04%)
Dec 30, 2016 4.830 4.830 4.830 0 -0.10(-2.03%)
Dec 29, 2016 4.890 4.940 4.750 4.930 2,750,787 +0.07(+1.44%)
Dec 28, 2016 4.900 4.950 4.800 4.860 1,465,888 -0.06(-1.22%)
Dec 27, 2016 5.060 5.100 4.910 4.920 1,868,605 -0.17(-3.34%)
Dec 23, 2016 5.090 5.090 5.090 0 +0.27(+5.60%)
Dec 22, 2016 4.900 4.930 4.760 4.820 1,286,421 +0.00(+0.00%)
Dec 21, 2016 4.910 5.000 4.750 4.820 2,241,426 -0.07(-1.43%)
Dec 20, 2016 5.030 5.070 4.770 4.890 3,635,915 -0.16(-3.17%)
Dec 19, 2016 5.170 5.230 4.970 5.050 3,611,315 -0.14(-2.70%)
Dec 16, 2016 4.890 5.280 4.760 5.190 9,744,248 +0.33(+6.79%)
Dec 15, 2016 4.910 4.990 4.530 4.860 9,480,490 -0.07(-1.42%)
Dec 14, 2016 5.130 5.250 4.870 4.930 10,712,266 -0.20(-3.90%)
Dec 13, 2016 5.360 5.490 5.020 5.130 12,716,197 -0.16(-3.02%)
Dec 12, 2016 6.230 6.480 5.195 5.290 51,068,564 -33.48(-86.36%)
Dec 09, 2016 37.75 40.34 37.32 38.77 1,693,345 +2.98(+8.33%)
Dec 08, 2016 34.75 36.05 33.83 35.79 1,104,463 +1.19(+3.44%)
Dec 07, 2016 36.08 36.45 34.33 34.60 783,729 -2.10(-5.72%)
Dec 06, 2016 38.21 38.79 34.55 36.70 1,625,182 -1.40(-3.67%)
Dec 05, 2016 34.99 38.38 34.91 38.10 1,496,601 +3.70(+10.76%)
Dec 02, 2016 32.47 35.28 32.22 34.40 1,010,784 +2.21(+6.87%)
Dec 01, 2016 30.94 32.71 30.46 32.19 1,575,296 +1.54(+5.02%)
Nov 30, 2016 33.85 34.30 29.91 30.65 1,651,142 -3.38(-9.93%)
Nov 29, 2016 34.49 35.50 33.99 34.03 998,317 -0.51(-1.48%)
Nov 28, 2016 38.67 38.88 32.55 34.54 3,143,863 -4.42(-11.34%)
Nov 25, 2016 38.61 39.02 37.30 38.96 494,290 +0.85(+2.23%)
Nov 23, 2016 38.11 38.11 38.11 0 +0.50(+1.33%)
Nov 22, 2016 36.39 39.56 36.00 37.61 1,484,629 +1.50(+4.15%)
Nov 21, 2016 35.50 36.30 35.15 36.11 681,739 +0.78(+2.21%)
Nov 18, 2016 35.29 36.26 34.83 35.33 631,630 +0.08(+0.23%)
Nov 17, 2016 34.62 35.29 34.52 35.25 607,416 +0.32(+0.92%)
Nov 16, 2016 35.22 35.79 34.78 34.93 1,022,209 -0.46(-1.30%)
Nov 15, 2016 36.37 36.73 34.88 35.39 875,338 -0.48(-1.34%)
Nov 14, 2016 36.73 36.83 35.54 35.87 852,108 -0.54(-1.48%)
Nov 11, 2016 35.59 36.78 35.45 36.41 927,163 +0.92(+2.59%)
Nov 10, 2016 36.54 37.22 35.73 35.49 1,170,959 -0.21(-0.59%)
Nov 09, 2016 35.25 35.97 34.16 35.70 1,423,132 +3.10(+9.51%)
Nov 08, 2016 32.33 33.16 29.85 32.60 1,256,410 +0.27(+0.84%)
Nov 07, 2016 32.71 32.92 31.50 32.33 1,024,873 +0.96(+3.06%)
Nov 04, 2016 30.81 32.04 30.52 31.37 648,741 +0.52(+1.69%)
Nov 03, 2016 34.45 34.58 30.85 30.85 936,835 -3.57(-10.37%)
Nov 02, 2016 35.11 36.33 34.40 34.42 679,726 -0.76(-2.16%)
Nov 01, 2016 36.25 37.34 34.35 35.18 1,291,311 -0.64(-1.79%)
Oct 31, 2016 32.43 36.38 31.74 35.82 2,149,691 +3.37(+10.39%)
Oct 28, 2016 32.53 33.00 31.50 32.45 502,649 -0.16(-0.49%)
Oct 27, 2016 33.50 34.08 32.52 32.61 590,265 -0.90(-2.69%)
Oct 26, 2016 34.62 35.30 33.41 33.51 755,748 -1.19(-3.43%)
Oct 25, 2016 35.05 35.57 34.33 34.70 619,551 -0.54(-1.53%)
Oct 24, 2016 36.15 36.93 35.22 35.24 542,286 -0.88(-2.44%)
Oct 21, 2016 36.36 37.10 35.80 36.12 967,149 -0.45(-1.23%)
Oct 20, 2016 37.00 37.14 35.88 36.57 853,037 -0.34(-0.92%)
Oct 19, 2016 38.83 39.31 36.72 36.91 740,723 -1.67(-4.33%)
Oct 18, 2016 38.81 39.51 38.49 38.58 487,043 +0.43(+1.13%)
Oct 17, 2016 39.96 40.26 37.80 38.15 910,869 -1.63(-4.10%)
Oct 14, 2016 41.38 41.43 39.70 39.78 743,626 -1.34(-3.26%)
Oct 13, 2016 40.50 42.23 40.35 41.12 693,041 +0.18(+0.44%)
Oct 12, 2016 42.24 42.73 40.86 40.94 749,911 -1.45(-3.42%)
Oct 11, 2016 43.50 44.55 42.29 42.39 823,053 -1.66(-3.77%)
Oct 10, 2016 43.58 44.38 43.33 44.05 827,341 +0.70(+1.61%)
Oct 07, 2016 43.65 45.23 43.01 43.35 979,457 -0.35(-0.80%)
Oct 06, 2016 44.50 44.61 43.00 43.70 1,029,659 -1.60(-3.53%)
Oct 05, 2016 44.11 45.54 44.10 45.30 1,175,212 +1.35(+3.07%)
Oct 04, 2016 45.13 46.36 43.66 43.95 1,706,447 +0.38(+0.87%)
Oct 03, 2016 45.77 46.27 43.30 43.57 2,741,322 -2.56(-5.55%)
Sep 30, 2016 46.53 47.78 45.40 46.13 5,424,368 -7.99(-14.76%)
Sep 29, 2016 57.27 57.73 53.44 54.12 831,104 -3.18(-5.55%)
Sep 28, 2016 58.25 58.90 56.86 57.30 540,210 -1.08(-1.85%)
Sep 27, 2016 57.43 58.54 57.02 58.38 363,929 +0.82(+1.42%)
Sep 26, 2016 57.76 57.83 57.19 57.56 365,116 -0.58(-1.00%)
Sep 23, 2016 59.07 59.33 58.04 58.14 314,347 -0.84(-1.42%)
Sep 22, 2016 58.83 59.46 57.79 58.98 336,752 +0.48(+0.82%)
Sep 21, 2016 58.25 58.99 57.20 58.50 460,430 +0.64(+1.11%)
Sep 20, 2016 59.17 59.74 57.01 57.86 626,282 -0.47(-0.81%)
Sep 19, 2016 59.81 59.99 57.54 58.33 654,197 -1.06(-1.78%)
Sep 16, 2016 58.51 59.70 57.49 59.39 1,013,926 +1.38(+2.38%)
Sep 15, 2016 54.64 58.20 54.54 58.01 935,471 +3.49(+6.40%)
Sep 14, 2016 54.06 55.07 53.53 54.52 341,002 +0.91(+1.70%)
Sep 13, 2016 53.50 54.29 52.38 53.61 491,428 -0.75(-1.38%)
Sep 12, 2016 52.19 54.38 52.19 54.36 589,693 +1.71(+3.25%)
Sep 09, 2016 54.00 54.69 52.40 52.65 536,460 -1.79(-3.29%)
Sep 08, 2016 54.19 54.50 52.84 54.44 510,015 +0.25(+0.46%)
Sep 07, 2016 53.10 55.50 52.74 54.19 526,641 +1.05(+1.98%)
Sep 06, 2016 51.69 53.15 51.60 53.14 419,849 +1.82(+3.55%)
Sep 02, 2016 53.16 51.32 51.32 51.32 426,300 -1.65(-3.11%)
Sep 01, 2016 52.75 53.04 52.30 52.97 250,730 +0.16(+0.30%)
Aug 31, 2016 53.33 53.81 52.49 52.81 302,132 -0.56(-1.05%)
Aug 30, 2016 53.00 53.86 52.68 53.37 382,035 +0.38(+0.72%)
Aug 29, 2016 53.48 53.58 52.26 52.99 254,623 -0.23(-0.43%)
Aug 26, 2016 52.10 54.15 51.90 53.22 711,729 +1.02(+1.95%)
Aug 25, 2016 52.62 54.32 50.72 52.20 567,305 -0.20(-0.38%)
Aug 24, 2016 54.92 56.79 52.10 52.40 863,945 -2.52(-4.59%)
Aug 23, 2016 54.05 55.75 53.01 54.92 673,540 +1.19(+2.21%)
Aug 22, 2016 50.65 53.86 50.29 53.73 945,061 +3.41(+6.78%)
Aug 19, 2016 51.61 51.85 49.24 50.32 603,921 -1.00(-1.95%)
Aug 18, 2016 51.36 51.88 51.05 51.32 315,574 -0.18(-0.35%)
Aug 17, 2016 51.73 51.85 50.84 51.50 397,785 -0.38(-0.73%)
Aug 16, 2016 53.53 54.15 51.80 51.88 339,077 -1.73(-3.23%)
Aug 15, 2016 53.55 54.80 53.24 53.61 306,842 +0.17(+0.32%)
Aug 12, 2016 53.51 53.96 53.01 53.44 285,488 -0.26(-0.48%)
Aug 11, 2016 54.41 54.65 52.52 53.70 370,991 -0.68(-1.25%)
Aug 10, 2016 56.81 56.89 53.76 54.38 639,808 -2.55(-4.48%)
Aug 09, 2016 58.52 58.68 56.89 56.93 344,676 -1.34(-2.30%)
Aug 08, 2016 61.11 61.13 58.17 58.27 448,247 -2.86(-4.68%)
Aug 05, 2016 61.19 62.11 60.47 61.13 442,128 +0.00(+0.00%)
Aug 04, 2016 62.95 62.95 60.88 61.13 406,024 -1.24(-1.99%)
Aug 03, 2016 61.63 62.58 59.75 62.37 567,590 -0.26(-0.42%)
Aug 02, 2016 64.25 64.25 60.66 62.63 596,931 -1.79(-2.78%)
Aug 01, 2016 64.60 65.21 63.61 64.42 392,387 +0.18(+0.28%)
Jul 29, 2016 64.94 65.02 63.36 64.24 586,952 -0.79(-1.21%)
Jul 28, 2016 65.00 65.96 64.07 65.03 462,267 +0.05(+0.08%)
Jul 27, 2016 64.43 65.26 63.55 64.98 354,381 +0.90(+1.40%)
Jul 26, 2016 63.00 64.48 62.23 64.08 331,400 +0.84(+1.33%)
Jul 25, 2016 64.45 64.86 62.83 63.24 365,369 -0.97(-1.51%)
Jul 22, 2016 63.47 64.60 62.51 64.21 376,754 +1.14(+1.81%)
Jul 21, 2016 62.27 63.50 62.27 63.07 550,694 +1.23(+1.99%)
Jul 20, 2016 58.38 61.96 58.18 61.84 574,557 +3.52(+6.04%)
Jul 19, 2016 58.36 59.40 58.00 58.32 415,267 -0.53(-0.90%)
Jul 18, 2016 58.41 58.94 57.17 58.85 464,892 +0.45(+0.77%)
Jul 15, 2016 55.87 58.56 55.71 58.40 537,108 +2.79(+5.02%)
Jul 14, 2016 54.33 56.15 53.81 55.61 595,091 +1.94(+3.61%)
Jul 13, 2016 55.76 55.80 53.53 53.67 505,547 -1.49(-2.70%)
Jul 12, 2016 55.31 55.87 54.71 55.16 319,582 +0.26(+0.47%)
Jul 11, 2016 55.49 56.17 54.84 54.90 291,841 -0.17(-0.31%)
Jul 08, 2016 53.53 55.43 53.52 55.07 378,321 +1.55(+2.90%)
Jul 07, 2016 53.77 53.79 52.31 53.52 309,091 +1.24(+2.37%)
Jul 05, 2016 52.43 52.71 50.84 52.28 438,919 -0.43(-0.82%)
Jul 01, 2016 51.20 52.71 52.71 52.71 596,400 +1.68(+3.29%)
Jun 30, 2016 51.86 52.25 50.25 51.03 693,481 -0.95(-1.83%)
Jun 29, 2016 52.41 53.64 50.84 51.98 379,330 +0.30(+0.58%)
Jun 28, 2016 51.04 52.16 50.29 51.68 604,860 +1.71(+3.42%)
Jun 27, 2016 51.61 52.40 49.26 49.97 668,837 -2.02(-3.89%)
Jun 24, 2016 52.06 54.50 51.00 51.99 1,335,046 -3.89(-6.96%)
Jun 23, 2016 54.71 56.00 54.04 55.88 424,303 +1.72(+3.18%)
Jun 22, 2016 54.42 56.09 53.00 54.16 323,148 -0.34(-0.62%)
Jun 21, 2016 55.00 55.09 53.05 54.50 411,241 -0.27(-0.49%)
Jun 20, 2016 53.55 55.65 52.95 54.77 473,846 +1.98(+3.75%)
Jun 17, 2016 55.19 56.01 52.53 52.79 991,143 -2.13(-3.88%)
Jun 16, 2016 53.02 55.05 52.51 54.92 434,030 +1.57(+2.94%)
Jun 15, 2016 53.26 54.60 52.51 53.35 463,187 +0.80(+1.52%)
Jun 14, 2016 53.79 54.42 51.63 52.55 405,062 -1.24(-2.31%)
Jun 13, 2016 56.11 56.69 53.77 53.79 478,485 -2.54(-4.51%)
Jun 10, 2016 55.16 56.75 54.37 56.33 447,887 +0.17(+0.30%)
Jun 09, 2016 57.46 57.72 55.99 56.16 457,580 -1.36(-2.36%)
Jun 08, 2016 57.73 58.00 56.55 57.52 307,824 +0.37(+0.65%)
Jun 07, 2016 58.48 58.54 55.73 57.15 398,024 -1.30(-2.22%)
Jun 06, 2016 57.30 58.54 56.10 58.45 612,216 +1.63(+2.87%)
Jun 03, 2016 57.77 58.41 55.63 56.82 511,919 -1.47(-2.52%)
Jun 02, 2016 56.37 58.86 56.11 58.29 1,208,523 +4.94(+9.26%)
Jun 01, 2016 53.29 53.96 52.11 53.35 525,611 -0.35(-0.65%)
May 31, 2016 51.66 54.36 51.37 53.70 658,980 +2.56(+5.01%)
May 27, 2016 51.16 51.14 51.14 51.14 252,900 +0.25(+0.49%)
May 26, 2016 50.92 51.48 49.89 50.89 350,716 +0.14(+0.28%)
May 25, 2016 51.51 52.05 49.89 50.75 559,890 -0.87(-1.69%)
May 24, 2016 50.99 52.75 50.30 51.62 691,960 +1.54(+3.08%)
May 23, 2016 48.43 50.49 48.00 50.08 392,975 +1.76(+3.64%)
May 20, 2016 47.78 48.73 47.07 48.32 326,817 +0.81(+1.70%)
May 19, 2016 47.35 48.52 46.74 47.51 339,352 -0.07(-0.15%)
May 18, 2016 46.79 48.50 45.74 47.58 262,200 +0.56(+1.19%)
May 17, 2016 46.06 47.80 45.73 47.02 425,388 +0.54(+1.16%)
May 16, 2016 44.29 46.76 43.37 46.48 416,578 +2.53(+5.76%)
May 13, 2016 43.99 45.22 43.24 43.95 268,917 -0.34(-0.77%)
May 12, 2016 44.94 44.94 43.20 44.29 322,884 -0.30(-0.67%)
May 11, 2016 46.25 47.13 44.44 44.59 291,643 -1.81(-3.90%)
May 10, 2016 46.02 47.47 45.05 46.40 448,147 +0.36(+0.78%)
May 09, 2016 43.26 46.40 42.42 46.04 414,434 +3.40(+7.97%)
May 06, 2016 42.89 43.47 41.92 42.64 384,772 -0.83(-1.91%)
May 05, 2016 42.73 44.45 41.00 43.47 466,067 +1.63(+3.90%)
May 04, 2016 45.58 46.44 41.74 41.84 610,071 -2.60(-5.85%)
May 03, 2016 46.67 47.92 44.23 44.44 455,961 -2.88(-6.09%)
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.