Skip to main content

Assembly Biosciences (NQ: ASMB )

19.43 +0.93 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.80 61.68 58.32 60.24 2,502 +1.68(+2.87%)
Mar 30, 2016 64.56 69.00 58.20 58.56 3,257 -4.80(-7.58%)
Mar 29, 2016 60.24 64.32 58.68 63.36 1,760 +3.24(+5.39%)
Mar 28, 2016 60.24 61.56 58.68 60.12 1,679 -0.36(-0.60%)
Mar 24, 2016 60.36 60.48 60.48 60.48 2,208 +0.00(+0.00%)
Mar 23, 2016 68.88 70.20 60.12 60.48 3,714 -8.16(-11.89%)
Mar 22, 2016 66.84 69.36 63.36 68.64 2,723 +1.80(+2.69%)
Mar 21, 2016 66.84 71.40 63.48 66.84 1,720 -0.36(-0.54%)
Mar 18, 2016 64.68 68.76 63.12 67.20 5,886 +2.76(+4.28%)
Mar 17, 2016 67.80 67.80 63.48 64.44 1,946 -3.24(-4.79%)
Mar 16, 2016 72.12 73.92 65.40 67.68 2,666 -4.32(-6.00%)
Mar 15, 2016 69.84 72.96 67.69 72.00 3,380 +2.16(+3.09%)
Mar 14, 2016 68.04 72.60 64.92 69.84 1,820 +2.16(+3.19%)
Mar 11, 2016 65.64 67.80 64.56 67.68 1,706 +2.88(+4.44%)
Mar 10, 2016 67.56 67.56 63.12 64.80 1,887 -2.40(-3.57%)
Mar 09, 2016 66.12 69.00 63.24 67.20 1,584 +1.80(+2.75%)
Mar 08, 2016 71.40 71.40 64.55 65.40 1,803 -6.60(-9.17%)
Mar 07, 2016 70.92 76.80 69.72 72.00 5,812 +1.08(+1.52%)
Mar 04, 2016 64.32 73.56 62.16 70.92 4,739 +6.96(+10.88%)
Mar 03, 2016 62.52 64.20 60.36 63.96 2,145 +1.56(+2.50%)
Mar 02, 2016 58.08 63.36 57.48 62.40 6,731 +5.28(+9.24%)
Mar 01, 2016 55.32 57.12 51.96 57.12 2,456 +2.64(+4.85%)
Feb 29, 2016 59.28 59.40 54.00 54.48 3,383 -4.92(-8.28%)
Feb 26, 2016 59.40 60.60 57.72 59.40 4,558 +0.48(+0.81%)
Feb 25, 2016 62.16 62.16 58.56 58.92 1,828 -3.24(-5.21%)
Feb 24, 2016 61.44 64.08 59.76 62.16 2,557 -0.12(-0.19%)
Feb 23, 2016 64.68 66.48 59.64 62.28 3,712 -2.16(-3.35%)
Feb 22, 2016 67.80 67.80 62.88 64.44 3,089 -2.64(-3.94%)
Feb 19, 2016 69.00 69.84 64.92 67.08 3,737 -2.52(-3.62%)
Feb 18, 2016 77.28 77.28 69.48 69.60 2,674 -6.72(-8.81%)
Feb 17, 2016 70.68 76.44 70.68 76.32 3,157 +5.64(+7.98%)
Feb 16, 2016 68.40 70.80 65.40 70.68 3,295 +5.52(+8.47%)
Feb 12, 2016 66.72 65.16 65.16 65.16 4,383 -0.84(-1.27%)
Feb 11, 2016 64.80 67.32 64.80 66.00 2,652 -0.24(-0.36%)
Feb 10, 2016 59.52 69.12 59.52 66.24 5,724 +6.84(+11.52%)
Feb 09, 2016 55.80 60.48 55.68 59.40 2,949 +2.76(+4.87%)
Feb 08, 2016 60.60 60.60 55.20 56.64 4,620 -4.56(-7.45%)
Feb 05, 2016 64.08 64.08 60.00 61.20 5,223 -3.36(-5.20%)
Feb 04, 2016 61.92 66.84 61.20 64.56 2,585 +2.28(+3.66%)
Feb 03, 2016 61.68 62.40 55.68 62.28 2,872 +0.84(+1.37%)
Feb 02, 2016 62.40 62.40 60.12 61.44 2,043 -1.80(-2.85%)
Feb 01, 2016 61.44 64.32 57.96 63.24 2,946 +1.80(+2.93%)
Jan 29, 2016 60.96 63.60 60.60 61.44 10,776 +0.48(+0.79%)
Jan 28, 2016 61.80 63.48 59.76 60.96 3,212 -0.48(-0.78%)
Jan 27, 2016 65.04 65.04 61.20 61.44 3,490 -3.72(-5.71%)
Jan 26, 2016 68.04 68.04 64.20 65.16 4,117 -2.28(-3.38%)
Jan 25, 2016 68.64 71.40 64.32 67.44 3,004 -1.68(-2.43%)
Jan 22, 2016 69.36 70.80 67.80 69.12 4,783 +0.84(+1.23%)
Jan 21, 2016 69.96 70.32 66.96 68.28 4,860 -1.68(-2.40%)
Jan 20, 2016 66.00 71.40 65.04 69.96 4,332 +2.76(+4.11%)
Jan 19, 2016 69.48 70.80 65.04 67.20 2,851 -0.60(-0.88%)
Jan 15, 2016 66.84 67.80 67.80 67.80 6,091 -1.08(-1.57%)
Jan 14, 2016 68.16 71.28 65.76 68.88 3,148 +0.24(+0.35%)
Jan 13, 2016 80.64 80.64 67.56 68.64 4,696 -12.48(-15.38%)
Jan 12, 2016 84.48 88.56 79.20 81.12 4,441 -3.24(-3.84%)
Jan 11, 2016 79.32 84.84 76.44 84.36 4,601 +5.04(+6.35%)
Jan 08, 2016 83.28 83.88 78.60 79.32 3,331 -3.72(-4.48%)
Jan 07, 2016 82.20 85.20 78.60 83.04 4,256 -0.84(-1.00%)
Jan 06, 2016 80.52 85.08 79.44 83.88 3,507 +1.80(+2.19%)
Jan 05, 2016 86.16 87.24 81.96 82.08 4,210 -4.20(-4.87%)
Jan 04, 2016 90.00 90.00 85.08 86.28 6,214 -3.84(-4.26%)
Dec 31, 2015 90.48 90.12 90.12 90.12 4,225 -0.48(-0.53%)
Dec 30, 2015 90.72 92.76 88.68 90.60 2,017 -0.60(-0.66%)
Dec 29, 2015 92.76 93.12 88.68 91.20 2,813 -1.20(-1.30%)
Dec 28, 2015 93.00 101.28 92.40 92.40 1,510 -0.60(-0.65%)
Dec 24, 2015 93.36 93.00 93.00 93.00 2,166 -0.60(-0.64%)
Dec 23, 2015 88.08 95.04 86.64 93.60 3,616 +5.76(+6.56%)
Dec 22, 2015 91.80 92.76 86.76 87.84 2,349 -3.96(-4.31%)
Dec 21, 2015 95.40 95.88 90.84 91.80 2,757 -2.76(-2.92%)
Dec 18, 2015 92.04 99.00 92.04 94.56 6,333 +1.92(+2.07%)
Dec 17, 2015 100.68 100.68 92.64 92.64 2,069 -8.28(-8.20%)
Dec 16, 2015 96.60 100.92 93.60 100.92 2,927 +4.56(+4.73%)
Dec 15, 2015 97.68 97.68 91.20 96.36 2,377 +2.28(+2.42%)
Dec 14, 2015 93.72 100.20 93.60 94.08 3,476 -0.72(-0.76%)
Dec 11, 2015 97.08 99.24 94.32 94.80 2,275 -4.92(-4.93%)
Dec 10, 2015 98.64 100.44 94.80 99.72 4,467 +0.72(+0.73%)
Dec 09, 2015 101.28 101.28 96.60 99.00 2,194 -2.28(-2.25%)
Dec 08, 2015 96.48 102.72 93.48 101.28 2,152 +3.96(+4.07%)
Dec 07, 2015 101.16 101.16 94.14 97.32 3,365 -4.44(-4.36%)
Dec 04, 2015 106.20 113.34 101.04 101.76 4,142 -4.92(-4.61%)
Dec 03, 2015 117.72 122.64 105.72 106.68 7,734 -11.04(-9.38%)
Dec 02, 2015 117.60 119.16 113.22 117.72 5,151 +0.48(+0.41%)
Dec 01, 2015 118.68 118.68 112.92 117.24 2,617 -0.72(-0.61%)
Nov 30, 2015 116.88 120.90 114.96 117.96 5,336 +1.20(+1.03%)
Nov 27, 2015 116.76 117.84 112.92 116.76 1,730 +0.36(+0.31%)
Nov 25, 2015 108.96 116.40 116.40 116.40 1,783 +6.72(+6.13%)
Nov 24, 2015 106.92 110.52 103.20 109.68 1,619 +2.28(+2.12%)
Nov 23, 2015 106.92 109.08 103.56 107.40 4,299 +0.84(+0.79%)
Nov 20, 2015 106.80 108.60 100.68 106.56 2,480 +0.48(+0.45%)
Nov 19, 2015 107.28 107.28 100.08 106.08 2,210 -0.96(-0.90%)
Nov 18, 2015 104.40 107.40 97.80 107.04 2,516 +6.60(+6.57%)
Nov 17, 2015 107.40 111.00 98.40 100.44 7,943 -6.72(-6.27%)
Nov 16, 2015 111.07 116.28 104.40 107.16 13,117 -6.12(-5.40%)
Nov 13, 2015 105.36 113.76 105.36 113.28 5,424 +7.44(+7.03%)
Nov 12, 2015 108.72 109.44 105.00 105.84 2,013 -4.20(-3.82%)
Nov 11, 2015 110.76 113.88 106.20 110.04 1,395 -1.68(-1.50%)
Nov 10, 2015 111.72 112.20 108.36 111.72 1,353 +0.00(+0.00%)
Nov 09, 2015 105.12 113.04 105.12 111.72 2,521 +2.64(+2.42%)
Nov 06, 2015 109.68 109.68 105.60 109.08 11,029 -1.80(-1.62%)
Nov 05, 2015 112.44 112.44 108.00 110.88 4,808 -1.68(-1.49%)
Nov 04, 2015 108.96 121.50 108.96 112.56 3,835 -4.08(-3.50%)
Nov 03, 2015 111.00 118.08 108.60 116.64 12,951 +5.28(+4.74%)
Nov 02, 2015 115.32 123.00 110.40 111.36 12,582 -3.84(-3.33%)
Oct 30, 2015 113.28 126.24 108.96 115.20 6,031 +2.04(+1.80%)
Oct 29, 2015 121.92 134.76 110.16 113.16 3,955 -8.52(-7.00%)
Oct 28, 2015 118.20 125.04 109.68 121.68 3,837 +3.60(+3.05%)
Oct 27, 2015 119.28 119.76 107.16 118.08 10,443 -1.68(-1.40%)
Oct 26, 2015 120.00 123.84 117.60 119.76 3,222 -0.36(-0.30%)
Oct 23, 2015 111.72 122.04 109.08 120.12 3,152 +9.84(+8.92%)
Oct 22, 2015 114.60 118.80 108.12 110.28 5,233 -3.48(-3.06%)
Oct 21, 2015 117.60 120.36 108.00 113.76 7,091 -3.00(-2.57%)
Oct 20, 2015 126.36 126.36 115.20 116.76 3,499 -9.12(-7.24%)
Oct 19, 2015 131.64 137.88 122.52 125.88 3,266 -5.64(-4.29%)
Oct 16, 2015 137.52 137.52 129.12 131.52 3,136 -5.16(-3.78%)
Oct 15, 2015 111.72 137.40 111.72 136.68 9,205 +24.60(+21.95%)
Oct 14, 2015 115.20 118.92 110.52 112.08 6,284 -2.28(-1.99%)
Oct 13, 2015 125.16 126.72 113.16 114.36 6,133 -11.04(-8.80%)
Oct 12, 2015 130.92 130.92 119.52 125.40 8,042 -5.04(-3.86%)
Oct 09, 2015 117.24 131.88 115.08 130.44 5,072 +13.68(+11.72%)
Oct 08, 2015 117.96 122.40 110.16 116.76 6,682 -2.04(-1.72%)
Oct 07, 2015 114.36 121.44 112.44 118.80 3,255 +5.04(+4.43%)
Oct 06, 2015 113.52 117.00 104.40 113.76 7,307 -1.08(-0.94%)
Oct 05, 2015 114.72 126.00 110.04 114.84 5,250 +0.24(+0.21%)
Oct 02, 2015 112.68 119.40 102.84 114.60 8,650 +0.00(+0.00%)
Oct 01, 2015 114.12 116.04 108.24 114.60 10,438 -0.12(-0.10%)
Sep 30, 2015 117.12 122.16 112.08 114.72 8,620 -0.24(-0.21%)
Sep 29, 2015 120.48 125.88 112.68 114.96 8,114 -5.04(-4.20%)
Sep 28, 2015 121.92 123.00 110.64 120.00 12,545 -3.12(-2.53%)
Sep 25, 2015 142.44 142.44 114.00 123.12 14,460 -17.04(-12.16%)
Sep 24, 2015 151.80 153.60 138.00 140.16 7,546 -11.88(-7.81%)
Sep 23, 2015 151.44 158.52 145.32 152.04 7,445 +0.24(+0.16%)
Sep 22, 2015 159.36 159.36 150.60 151.80 6,658 -8.64(-5.39%)
Sep 21, 2015 184.32 185.28 156.60 160.44 12,954 -21.36(-11.75%)
Sep 18, 2015 168.00 183.48 165.36 181.80 11,657 +11.76(+6.92%)
Sep 17, 2015 165.60 171.48 164.64 170.04 12,441 +4.68(+2.83%)
Sep 16, 2015 164.28 166.80 162.00 165.36 8,078 +2.28(+1.40%)
Sep 15, 2015 166.92 168.24 162.12 163.08 7,031 -2.40(-1.45%)
Sep 14, 2015 169.80 170.91 162.12 165.48 7,242 -2.28(-1.36%)
Sep 11, 2015 166.92 173.76 162.91 167.76 5,819 +0.12(+0.07%)
Sep 10, 2015 161.28 169.61 160.44 167.64 7,146 +7.32(+4.57%)
Sep 09, 2015 166.32 166.44 158.40 160.32 6,641 -3.60(-2.20%)
Sep 08, 2015 160.20 166.26 155.16 163.92 4,518 +6.96(+4.43%)
Sep 04, 2015 155.40 156.96 156.96 156.96 4,608 +1.20(+0.77%)
Sep 03, 2015 175.20 176.16 154.56 155.76 8,543 -18.12(-10.42%)
Sep 02, 2015 165.84 174.96 162.36 173.88 4,777 +10.44(+6.39%)
Sep 01, 2015 161.52 169.44 157.08 163.44 6,985 -1.08(-0.66%)
Aug 31, 2015 160.80 167.64 158.04 164.52 10,660 +4.56(+2.85%)
Aug 28, 2015 153.96 159.96 152.22 159.96 5,371 +4.32(+2.78%)
Aug 27, 2015 154.44 165.24 150.00 155.64 6,505 +1.68(+1.09%)
Aug 26, 2015 151.32 165.60 142.20 153.96 7,424 +6.48(+4.39%)
Aug 25, 2015 159.72 159.72 146.16 147.48 6,157 -5.04(-3.30%)
Aug 24, 2015 143.64 161.64 135.36 152.52 7,322 +3.24(+2.17%)
Aug 21, 2015 149.16 156.60 144.00 149.28 10,817 -2.88(-1.89%)
Aug 20, 2015 162.00 162.36 150.78 152.16 9,716 -9.96(-6.14%)
Aug 19, 2015 161.76 166.44 151.68 162.12 9,395 -1.68(-1.03%)
Aug 18, 2015 168.84 171.84 162.24 163.80 6,818 -5.04(-2.99%)
Aug 17, 2015 159.24 170.04 157.80 168.84 6,936 +9.48(+5.95%)
Aug 14, 2015 163.80 168.48 157.32 159.36 9,020 -3.12(-1.92%)
Aug 13, 2015 164.64 166.80 160.20 162.48 5,003 -0.96(-0.59%)
Aug 12, 2015 163.32 175.20 153.96 163.44 4,925 -1.56(-0.95%)
Aug 11, 2015 168.48 172.44 160.92 165.00 6,454 -2.52(-1.50%)
Aug 10, 2015 170.88 178.08 166.20 167.52 5,007 -2.76(-1.62%)
Aug 07, 2015 172.92 173.28 165.36 170.28 3,146 -3.48(-2.00%)
Aug 06, 2015 189.36 191.76 171.24 173.76 11,400 -14.28(-7.59%)
Aug 05, 2015 186.12 192.60 178.44 188.04 8,184 +4.44(+2.42%)
Aug 04, 2015 180.84 186.84 176.04 183.60 7,118 +3.96(+2.20%)
Aug 03, 2015 179.64 184.80 177.72 179.64 6,134 -0.36(-0.20%)
Jul 31, 2015 186.60 186.60 176.40 180.00 14,843 -0.72(-0.40%)
Jul 30, 2015 185.88 185.88 174.96 180.72 7,176 -2.76(-1.50%)
Jul 29, 2015 192.48 192.72 180.48 183.48 5,711 -8.64(-4.50%)
Jul 28, 2015 197.28 207.12 182.04 192.12 8,823 -1.80(-0.93%)
Jul 27, 2015 196.32 202.50 187.20 193.92 8,444 -3.60(-1.82%)
Jul 24, 2015 207.36 210.17 196.32 197.52 3,810 -11.16(-5.35%)
Jul 23, 2015 207.12 212.40 203.97 208.68 5,720 +3.00(+1.46%)
Jul 22, 2015 202.32 210.36 201.24 205.68 10,293 +1.80(+0.88%)
Jul 21, 2015 208.68 212.40 200.40 203.88 3,059 -5.52(-2.64%)
Jul 20, 2015 220.68 220.68 206.88 209.40 3,525 -10.56(-4.80%)
Jul 17, 2015 216.96 225.12 216.96 219.96 5,457 +3.48(+1.61%)
Jul 16, 2015 216.00 221.58 213.42 216.48 5,106 +1.20(+0.56%)
Jul 15, 2015 208.08 231.72 204.36 215.28 9,866 +5.28(+2.51%)
Jul 14, 2015 215.88 218.76 207.00 210.00 8,598 -6.60(-3.05%)
Jul 13, 2015 224.76 231.72 215.04 216.60 9,167 -6.00(-2.70%)
Jul 10, 2015 216.60 223.44 215.40 222.60 4,999 +8.04(+3.75%)
Jul 09, 2015 207.12 217.32 206.52 214.56 3,970 +10.56(+5.18%)
Jul 08, 2015 215.28 216.00 202.68 204.00 6,172 -12.96(-5.97%)
Jul 07, 2015 230.76 230.76 214.92 216.96 10,537 -12.12(-5.29%)
Jul 06, 2015 224.40 230.64 220.32 229.08 7,193 +1.68(+0.74%)
Jul 02, 2015 230.64 227.40 227.40 227.40 5,850 -3.60(-1.56%)
Jul 01, 2015 234.12 238.94 219.12 231.00 17,066 -0.12(-0.05%)
Jun 30, 2015 223.08 239.16 223.08 231.12 16,706 +9.00(+4.05%)
Jun 29, 2015 205.20 224.04 202.31 222.12 13,436 +16.20(+7.87%)
Jun 26, 2015 203.40 209.16 199.56 205.92 167,559 +1.80(+0.88%)
Jun 25, 2015 199.44 205.08 193.44 204.12 10,459 +4.68(+2.35%)
Jun 24, 2015 198.84 203.88 194.76 199.44 5,718 -1.20(-0.60%)
Jun 23, 2015 205.56 205.56 195.84 200.64 9,353 -3.84(-1.88%)
Jun 22, 2015 202.92 208.08 195.60 204.48 6,275 +5.88(+2.96%)
Jun 19, 2015 190.69 200.16 182.70 198.60 9,320 +12.60(+6.77%)
Jun 18, 2015 207.84 207.84 184.08 186.00 7,600 -14.40(-7.19%)
Jun 17, 2015 198.12 205.68 190.56 200.40 5,635 -0.84(-0.42%)
Jun 16, 2015 196.32 205.44 189.36 201.24 4,151 +5.40(+2.76%)
Jun 15, 2015 196.44 196.68 187.32 195.84 10,326 -3.36(-1.69%)
Jun 12, 2015 200.16 204.72 194.64 199.20 4,252 -1.92(-0.95%)
Jun 11, 2015 200.40 206.40 199.20 201.12 3,220 +0.96(+0.48%)
Jun 10, 2015 210.97 213.24 194.88 200.16 8,371 -12.72(-5.98%)
Jun 09, 2015 219.96 219.96 205.56 212.88 3,516 -4.20(-1.93%)
Jun 08, 2015 223.56 229.14 213.36 217.08 10,317 -9.48(-4.18%)
Jun 05, 2015 218.76 227.40 214.08 226.56 3,992 +6.12(+2.78%)
Jun 04, 2015 222.12 228.36 214.56 220.44 6,295 -5.64(-2.49%)
Jun 03, 2015 216.48 229.08 210.17 226.08 7,115 +8.52(+3.92%)
Jun 02, 2015 195.36 218.28 191.04 217.56 12,626 +19.68(+9.95%)
Jun 01, 2015 200.16 206.76 194.04 197.88 7,910 -2.04(-1.02%)
May 29, 2015 192.24 211.56 190.80 199.92 6,485 +9.12(+4.78%)
May 28, 2015 196.92 199.68 185.40 190.80 9,172 -0.24(-0.13%)
May 27, 2015 183.00 195.00 175.70 191.04 11,211 +7.80(+4.26%)
May 26, 2015 183.84 194.88 177.84 183.24 6,350 +4.80(+2.69%)
May 22, 2015 173.88 178.44 178.44 178.44 4,116 +5.52(+3.19%)
May 21, 2015 171.48 175.80 168.00 172.92 3,865 +1.20(+0.70%)
May 20, 2015 168.36 174.24 166.56 171.72 3,438 +1.68(+0.99%)
May 19, 2015 168.24 178.86 168.00 170.04 4,184 +0.12(+0.07%)
May 18, 2015 167.16 175.08 167.04 169.92 4,932 +1.08(+0.64%)
May 15, 2015 168.24 169.92 163.56 168.84 3,354 +0.84(+0.50%)
May 14, 2015 157.32 171.84 154.32 168.00 4,512 +9.72(+6.14%)
May 13, 2015 162.60 165.48 155.40 158.28 3,375 -4.44(-2.73%)
May 12, 2015 168.24 168.24 153.60 162.72 4,857 +2.52(+1.57%)
May 11, 2015 158.16 169.68 150.84 160.20 5,046 +2.88(+1.83%)
May 08, 2015 147.48 159.72 146.04 157.32 6,498 +9.84(+6.67%)
May 07, 2015 155.40 156.00 145.32 147.48 6,586 -7.80(-5.02%)
May 06, 2015 147.60 160.44 144.96 155.28 6,700 +7.68(+5.20%)
May 05, 2015 157.56 159.00 146.76 147.60 7,727 -12.48(-7.80%)
May 04, 2015 152.88 179.76 152.88 160.08 3,774 +3.00(+1.91%)
May 01, 2015 160.20 166.92 153.00 157.08 8,431 -2.76(-1.73%)
Apr 30, 2015 166.68 170.88 159.60 159.84 7,266 -6.24(-3.76%)
Apr 29, 2015 171.72 182.81 165.36 166.08 7,392 -7.32(-4.22%)
Apr 28, 2015 169.56 175.56 160.08 173.40 8,659 +3.00(+1.76%)
Apr 27, 2015 189.24 189.24 167.04 170.40 14,695 -15.06(-8.12%)
Apr 24, 2015 203.16 203.16 180.78 185.46 11,162 -18.42(-9.03%)
Apr 23, 2015 195.48 210.60 194.40 203.88 15,698 +2.52(+1.25%)
Apr 22, 2015 235.20 235.20 190.56 201.36 23,700 -33.12(-14.12%)
Apr 21, 2015 243.00 243.00 225.84 234.48 6,909 -5.88(-2.45%)
Apr 20, 2015 226.92 245.10 226.92 240.36 9,886 +5.52(+2.35%)
Apr 17, 2015 241.44 241.56 226.92 234.84 9,038 -7.56(-3.12%)
Apr 16, 2015 238.08 244.68 232.97 242.40 10,883 +4.20(+1.76%)
Apr 15, 2015 231.24 240.00 225.12 238.20 11,316 +9.84(+4.31%)
Apr 14, 2015 214.80 236.15 207.76 228.36 15,260 +10.44(+4.79%)
Apr 13, 2015 230.64 246.00 212.76 217.92 24,215 -12.60(-5.47%)
Apr 10, 2015 216.24 236.16 211.80 230.52 13,414 +16.32(+7.62%)
Apr 09, 2015 203.28 224.64 199.08 214.20 21,671 +11.88(+5.87%)
Apr 08, 2015 182.16 203.88 180.00 202.32 8,945 +21.24(+11.73%)
Apr 07, 2015 158.40 186.00 158.40 181.08 9,879 +15.24(+9.19%)
Apr 06, 2015 168.00 168.00 158.76 165.84 5,979 -0.96(-0.58%)
Apr 02, 2015 159.24 166.80 166.80 166.80 15,883 +7.92(+4.98%)
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.