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

Interpace Diag Group (NQ: IDXG )

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 30, 2018 0.8800 0.8800 0.8600 0.8781 153,794 +0.03(+3.26%)
Apr 27, 2018 0.9050 0.9050 0.7675 0.8504 1,163,653 -0.04(-4.66%)
Apr 26, 2018 0.9100 0.9100 0.8900 0.8920 94,337 -0.01(-1.44%)
Apr 25, 2018 0.9138 0.9200 0.8900 0.9050 114,774 +0.01(+0.63%)
Apr 24, 2018 0.9200 0.9200 0.8900 0.8993 133,431 -0.01(-0.62%)
Apr 23, 2018 0.9100 0.9250 0.8925 0.9049 162,853 -0.01(-0.55%)
Apr 20, 2018 0.9300 0.9300 0.9010 0.9099 245,151 +0.00(+0.08%)
Apr 19, 2018 0.9400 0.9549 0.8902 0.9092 274,016 -0.04(-3.72%)
Apr 18, 2018 0.9700 0.9700 0.9300 0.9443 547,200 +0.04(+3.91%)
Apr 17, 2018 0.9000 0.9200 0.8928 0.9088 202,491 +0.00(+0.42%)
Apr 16, 2018 0.9200 0.9296 0.9000 0.9050 190,373 -0.02(-2.12%)
Apr 13, 2018 0.9250 0.9322 0.8900 0.9246 131,552 +0.00(+0.46%)
Apr 12, 2018 0.9400 0.9400 0.9100 0.9204 97,456 -0.01(-1.28%)
Apr 11, 2018 0.9400 0.9400 0.9110 0.9323 139,166 -0.02(-1.69%)
Apr 10, 2018 0.9000 0.9498 0.8921 0.9483 268,079 +0.05(+5.37%)
Apr 09, 2018 0.9200 0.9200 0.9000 0.9000 129,485 -0.02(-2.17%)
Apr 06, 2018 0.9076 0.9200 0.8935 0.9200 189,562 +0.01(+1.53%)
Apr 05, 2018 0.8812 0.9480 0.8800 0.9061 278,651 +0.02(+2.35%)
Apr 04, 2018 0.8600 0.8951 0.8550 0.8853 287,842 +0.02(+1.76%)
Apr 03, 2018 0.8600 0.8900 0.8600 0.8700 313,264 +0.00(+0.55%)
Apr 02, 2018 0.9150 0.9150 0.8502 0.8652 453,068 -0.02(-1.99%)
Mar 29, 2018 0.8828 0.8828 0.8828 0 +0.01(+1.25%)
Mar 28, 2018 0.9500 0.9500 0.8500 0.8719 591,268 -0.04(-4.25%)
Mar 27, 2018 0.9271 0.9400 0.9100 0.9106 225,725 -0.02(-2.08%)
Mar 26, 2018 0.9410 0.9600 0.9088 0.9299 461,836 -0.01(-1.07%)
Mar 23, 2018 0.9701 0.9800 0.9210 0.9400 1,005,554 -0.05(-5.52%)
Mar 22, 2018 1.010 1.010 0.9602 0.9949 338,828 -0.01(-0.52%)
Mar 21, 2018 1.020 1.020 0.9900 1.000 312,370 -0.02(-1.95%)
Mar 20, 2018 1.050 1.059 0.9923 1.020 770,832 +0.01(+0.99%)
Mar 19, 2018 1.030 1.030 0.9800 1.010 695,662 -0.04(-3.81%)
Mar 16, 2018 1.000 1.050 0.9500 1.050 1,744,760 -0.05(-4.55%)
Mar 15, 2018 1.100 1.130 1.070 1.100 943,394 +0.04(+3.77%)
Mar 14, 2018 1.060 1.070 1.030 1.060 396,285 +0.02(+1.91%)
Mar 13, 2018 1.080 1.100 1.030 1.040 504,571 -0.04(-3.69%)
Mar 12, 2018 1.080 1.120 1.071 1.080 698,229 +0.00(+0.00%)
Mar 09, 2018 1.050 1.100 1.030 1.080 731,787 +0.05(+4.85%)
Mar 08, 2018 1.060 1.070 1.030 1.030 703,466 +0.02(+1.98%)
Mar 07, 2018 1.000 1.030 0.9612 1.010 290,837 +0.00(+0.00%)
Mar 06, 2018 1.020 1.040 1.000 1.010 351,353 +0.00(+0.00%)
Mar 05, 2018 1.000 1.020 0.9851 1.010 207,069 +0.00(+0.00%)
Mar 02, 2018 0.9847 1.010 0.9700 1.010 374,247 +0.04(+4.13%)
Mar 01, 2018 1.000 1.020 0.9638 0.9699 515,845 -0.04(-3.97%)
Feb 28, 2018 1.020 1.060 1.000 1.010 1,079,767 -0.01(-0.98%)
Feb 27, 2018 1.050 1.050 1.000 1.020 756,648 -0.02(-1.92%)
Feb 26, 2018 1.070 1.100 1.020 1.040 378,854 -0.01(-0.95%)
Feb 23, 2018 1.070 1.070 1.000 1.050 931,440 +0.00(+0.00%)
Feb 22, 2018 0.9795 1.080 0.9600 1.050 2,172,831 +0.12(+12.47%)
Feb 21, 2018 0.9331 0.9500 0.9120 0.9336 163,707 +0.01(+0.93%)
Feb 20, 2018 0.9702 0.9710 0.9201 0.9250 214,615 -0.03(-2.68%)
Feb 16, 2018 0.9505 0.9505 0.9505 0 -0.01(-1.03%)
Feb 15, 2018 0.9700 0.9800 0.9450 0.9604 198,872 -0.01(-0.98%)
Feb 14, 2018 0.9800 0.9800 0.9400 0.9699 240,243 +0.02(+2.58%)
Feb 13, 2018 0.9980 0.9980 0.9410 0.9455 206,981 -0.03(-3.02%)
Feb 12, 2018 0.9380 0.9880 0.9200 0.9749 405,644 +0.05(+5.97%)
Feb 09, 2018 0.9500 0.9500 0.8800 0.9200 593,163 +0.00(+0.11%)
Feb 08, 2018 0.9533 0.9700 0.9321 0.9190 494,807 -0.02(-2.34%)
Feb 07, 2018 0.9780 0.9804 0.9400 0.9410 277,907 -0.02(-1.90%)
Feb 06, 2018 0.9500 0.9775 0.9200 0.9592 518,789 -0.01(-1.11%)
Feb 05, 2018 1.000 1.000 0.9550 0.9700 512,208 -0.03(-3.00%)
Feb 02, 2018 1.050 1.070 1.000 1.000 534,985 -0.05(-4.76%)
Feb 01, 2018 1.070 1.086 1.000 1.050 636,334 -0.03(-2.78%)
Jan 31, 2018 1.110 1.110 1.070 1.080 262,936 -0.02(-1.82%)
Jan 30, 2018 1.100 1.120 1.070 1.100 403,180 -0.02(-1.79%)
Jan 29, 2018 1.130 1.140 1.110 1.120 468,225 -0.01(-0.88%)
Jan 26, 2018 1.090 1.140 1.070 1.130 619,748 +0.04(+3.67%)
Jan 25, 2018 1.080 1.090 1.050 1.090 431,602 +0.00(+0.00%)
Jan 24, 2018 1.090 1.090 1.050 1.090 307,197 +0.02(+1.87%)
Jan 23, 2018 1.090 1.090 1.050 1.070 382,733 -0.01(-0.93%)
Jan 22, 2018 1.090 1.100 1.060 1.080 197,686 +0.01(+0.93%)
Jan 19, 2018 1.080 1.090 1.050 1.070 213,804 -0.02(-1.83%)
Jan 18, 2018 1.100 1.100 1.050 1.090 384,751 +0.01(+0.93%)
Jan 17, 2018 1.100 1.100 1.050 1.080 498,234 -0.02(-1.82%)
Jan 16, 2018 1.170 1.180 1.080 1.100 932,444 -0.05(-4.26%)
Jan 12, 2018 1.149 1.149 1.149 0 -0.00(-0.09%)
Jan 11, 2018 1.120 1.190 1.100 1.150 1,053,569 +0.02(+1.77%)
Jan 10, 2018 1.130 1.130 1.090 1.130 460,999 +0.01(+0.89%)
Jan 09, 2018 1.120 1.140 1.080 1.120 566,951 +0.01(+0.90%)
Jan 08, 2018 1.150 1.150 1.060 1.110 1,205,555 -0.01(-0.89%)
Jan 05, 2018 1.150 1.150 1.110 1.120 790,452 -0.01(-0.88%)
Jan 04, 2018 1.060 1.140 1.030 1.130 1,184,352 +0.07(+6.60%)
Jan 03, 2018 1.070 1.076 1.020 1.060 446,053 +0.01(+0.95%)
Jan 02, 2018 1.020 1.070 1.000 1.050 624,248 +0.03(+2.94%)
Dec 29, 2017 1.020 1.020 1.020 0 -0.02(-1.92%)
Dec 28, 2017 1.060 1.070 1.000 1.040 571,608 -0.03(-2.80%)
Dec 27, 2017 1.090 1.100 1.020 1.070 900,778 +0.01(+0.94%)
Dec 26, 2017 0.9400 1.081 0.9400 1.060 2,760,789 +0.12(+12.29%)
Dec 22, 2017 0.9480 0.9480 0.9250 0.9440 453,442 +0.00(+0.43%)
Dec 21, 2017 0.9500 0.9503 0.9200 0.9400 437,336 -0.01(-0.67%)
Dec 20, 2017 0.9400 0.9500 0.9200 0.9463 632,145 +0.02(+1.75%)
Dec 19, 2017 0.9800 1.030 0.9300 0.9300 969,385 -0.05(-5.14%)
Dec 18, 2017 0.9600 1.040 0.9300 0.9804 1,851,644 +0.06(+6.57%)
Dec 15, 2017 0.9500 0.9800 0.9200 0.9200 407,192 -0.01(-1.21%)
Dec 14, 2017 0.9510 0.9970 0.9313 0.9313 515,586 -0.02(-1.97%)
Dec 13, 2017 0.9602 0.9850 0.9301 0.9500 432,292 -0.02(-2.00%)
Dec 12, 2017 0.9700 0.9880 0.9000 0.9694 797,585 -0.01(-0.56%)
Dec 11, 2017 1.030 1.030 0.9700 0.9749 445,578 -0.04(-3.48%)
Dec 08, 2017 0.9800 1.020 0.9603 1.010 353,569 +0.03(+3.09%)
Dec 07, 2017 1.000 1.020 0.9600 0.9797 505,483 -0.02(-2.03%)
Dec 06, 2017 1.020 1.029 0.9600 1.000 810,429 -0.01(-0.99%)
Dec 05, 2017 0.9834 1.030 0.9090 1.010 1,659,863 +0.02(+2.02%)
Dec 04, 2017 1.100 1.100 0.9710 0.9900 1,517,343 -0.10(-9.59%)
Dec 01, 2017 1.150 1.150 1.080 1.095 529,429 -0.05(-4.78%)
Nov 30, 2017 1.140 1.170 1.080 1.150 777,472 +0.01(+0.88%)
Nov 29, 2017 1.090 1.170 1.090 1.140 721,922 +0.04(+3.64%)
Nov 28, 2017 1.090 1.120 1.070 1.100 507,319 +0.00(+0.00%)
Nov 27, 2017 1.150 1.160 1.070 1.100 1,270,852 -0.06(-5.17%)
Nov 24, 2017 1.190 1.190 1.140 1.160 486,216 -0.02(-1.69%)
Nov 22, 2017 1.190 1.200 1.170 1.180 350,366 +0.00(+0.00%)
Nov 21, 2017 1.180 1.210 1.170 1.180 552,597 -0.01(-0.84%)
Nov 20, 2017 1.210 1.240 1.180 1.190 519,357 -0.03(-2.46%)
Nov 17, 2017 1.220 1.250 1.180 1.220 714,506 +0.01(+0.83%)
Nov 16, 2017 1.200 1.230 1.180 1.210 905,496 +0.03(+2.54%)
Nov 15, 2017 1.210 1.230 1.160 1.180 947,034 -0.05(-4.07%)
Nov 14, 2017 1.270 1.320 1.200 1.230 1,053,652 -0.05(-3.91%)
Nov 13, 2017 1.270 1.400 1.250 1.280 2,540,331 +0.00(+0.00%)
Nov 10, 2017 1.180 1.320 1.180 1.280 1,509,402 +0.09(+7.56%)
Nov 09, 2017 1.170 1.230 1.150 1.190 730,337 +0.02(+1.71%)
Nov 08, 2017 1.170 1.180 1.140 1.170 495,172 +0.00(+0.00%)
Nov 07, 2017 1.240 1.242 1.160 1.170 737,105 -0.06(-4.88%)
Nov 06, 2017 1.210 1.250 1.190 1.230 772,403 +0.03(+2.93%)
Nov 03, 2017 1.200 1.240 1.150 1.195 1,007,419 +0.04(+3.02%)
Nov 02, 2017 1.170 1.200 1.101 1.160 829,174 -0.01(-0.85%)
Nov 01, 2017 1.210 1.220 1.170 1.170 519,392 -0.05(-4.10%)
Oct 31, 2017 1.210 1.240 1.200 1.220 305,950 +0.00(+0.00%)
Oct 30, 2017 1.240 1.250 1.200 1.220 410,199 -0.03(-2.40%)
Oct 27, 2017 1.250 1.280 1.220 1.250 632,199 +0.00(+0.00%)
Oct 26, 2017 1.300 1.330 1.240 1.250 597,982 -0.04(-3.10%)
Oct 25, 2017 1.240 1.240 1.220 1.290 981,696 +0.07(+5.74%)
Oct 24, 2017 1.290 1.290 1.160 1.220 1,532,900 -0.05(-3.94%)
Oct 23, 2017 1.360 1.370 1.260 1.270 1,904,971 -0.10(-7.30%)
Oct 20, 2017 1.460 1.460 1.335 1.370 2,391,582 -0.09(-6.16%)
Oct 19, 2017 1.480 1.500 1.450 1.460 885,747 -0.05(-3.31%)
Oct 18, 2017 1.620 1.630 1.440 1.510 2,695,758 +0.00(+0.00%)
Oct 17, 2017 1.490 1.540 1.440 1.510 916,407 +0.03(+2.03%)
Oct 16, 2017 1.500 1.530 1.440 1.480 1,155,536 +0.00(+0.00%)
Oct 13, 2017 1.530 1.540 1.470 1.480 1,765,743 -0.09(-5.73%)
Oct 12, 2017 1.610 1.650 1.530 1.570 2,504,265 -0.03(-1.88%)
Oct 11, 2017 1.780 1.800 1.560 1.600 5,376,588 +0.06(+3.90%)
Oct 10, 2017 1.550 1.580 1.490 1.540 908,033 -0.01(-0.65%)
Oct 09, 2017 1.640 1.640 1.510 1.550 1,335,153 -0.07(-4.32%)
Oct 06, 2017 1.650 1.710 1.590 1.620 2,608,768 -0.01(-0.61%)
Oct 05, 2017 1.510 1.690 1.490 1.630 5,248,337 +0.15(+10.14%)
Oct 04, 2017 1.480 1.530 1.460 1.480 621,078 +0.02(+1.37%)
Oct 03, 2017 1.480 1.530 1.430 1.460 899,367 -0.02(-1.35%)
Oct 02, 2017 1.550 1.570 1.480 1.480 732,301 -0.07(-4.52%)
Sep 29, 2017 1.460 1.570 1.460 1.550 1,206,585 +0.09(+6.16%)
Sep 28, 2017 1.400 1.480 1.400 1.460 843,208 +0.04(+2.82%)
Sep 27, 2017 1.460 1.460 1.400 1.420 856,388 -0.03(-2.07%)
Sep 26, 2017 1.460 1.520 1.420 1.450 913,112 -0.03(-2.03%)
Sep 25, 2017 1.570 1.650 1.420 1.480 3,598,512 +0.07(+4.96%)
Sep 22, 2017 1.470 1.480 1.400 1.410 859,734 -0.08(-5.37%)
Sep 21, 2017 1.550 1.558 1.430 1.490 1,117,744 -0.05(-3.25%)
Sep 20, 2017 1.620 1.620 1.510 1.540 879,653 -0.04(-2.53%)
Sep 19, 2017 1.550 1.600 1.510 1.580 902,759 -0.01(-0.63%)
Sep 18, 2017 1.600 1.660 1.510 1.590 2,363,053 -0.05(-3.05%)
Sep 15, 2017 1.400 1.660 1.350 1.640 3,531,184 +0.23(+16.31%)
Sep 14, 2017 1.360 1.530 1.310 1.410 2,736,268 +0.03(+2.17%)
Sep 13, 2017 1.600 1.620 1.231 1.380 4,467,055 -0.22(-13.75%)
Sep 12, 2017 1.640 1.660 1.550 1.600 1,160,473 -0.03(-1.84%)
Sep 11, 2017 1.670 1.770 1.600 1.630 3,892,874 +0.01(+0.62%)
Sep 08, 2017 1.570 1.640 1.530 1.620 1,583,922 +0.03(+1.89%)
Sep 07, 2017 1.530 1.640 1.510 1.590 2,387,493 +0.00(+0.00%)
Sep 06, 2017 1.680 1.700 1.530 1.590 3,986,623 -0.11(-6.47%)
Sep 05, 2017 1.390 1.730 1.390 1.700 15,298,170 +0.34(+25.00%)
Sep 01, 2017 1.330 1.380 1.329 1.360 1,640,008 +0.05(+3.82%)
Aug 31, 2017 1.370 1.399 1.310 1.310 1,385,862 -0.04(-2.96%)
Aug 30, 2017 1.350 1.380 1.300 1.350 1,294,624 +0.00(+0.00%)
Aug 29, 2017 1.340 1.370 1.290 1.350 1,418,237 -0.01(-0.74%)
Aug 28, 2017 1.410 1.430 1.330 1.360 4,563,526 +0.06(+4.62%)
Aug 25, 2017 1.250 1.370 1.230 1.300 2,553,302 +0.05(+3.59%)
Aug 24, 2017 1.280 1.290 1.220 1.255 1,276,359 -0.03(-1.95%)
Aug 23, 2017 1.320 1.400 1.250 1.280 1,763,767 -0.07(-5.19%)
Aug 22, 2017 1.410 1.480 1.320 1.350 6,639,173 +0.01(+0.75%)
Aug 21, 2017 1.210 1.350 1.170 1.340 3,610,206 +0.11(+8.94%)
Aug 18, 2017 1.270 1.280 1.170 1.230 3,333,526 -0.06(-4.65%)
Aug 17, 2017 1.350 1.360 1.210 1.290 8,016,787 -0.12(-8.51%)
Aug 16, 2017 1.200 1.540 1.170 1.410 41,243,956 +0.33(+30.56%)
Aug 15, 2017 0.8900 1.130 0.8825 1.080 15,146,081 +0.25(+30.51%)
Aug 14, 2017 0.7900 0.8896 0.7800 0.8275 848,818 +0.03(+3.44%)
Aug 11, 2017 0.8730 0.8800 0.7200 0.8000 2,514,882 -0.08(-9.09%)
Aug 10, 2017 0.8823 0.9195 0.8681 0.8800 1,205,492 +0.00(+0.49%)
Aug 09, 2017 0.8800 0.8900 0.8701 0.8757 335,661 -0.01(-1.60%)
Aug 08, 2017 0.9000 0.9000 0.8800 0.8899 315,081 -0.01(-1.11%)
Aug 07, 2017 0.9200 0.9239 0.8850 0.8999 547,026 -0.02(-1.65%)
Aug 04, 2017 0.9100 0.9350 0.8900 0.9150 671,493 +0.02(+2.68%)
Aug 03, 2017 0.8700 0.9150 0.8660 0.8911 763,236 +0.02(+2.27%)
Aug 02, 2017 0.9000 0.9150 0.8635 0.8713 865,484 -0.02(-2.65%)
Aug 01, 2017 0.9000 0.9480 0.8900 0.8950 1,041,317 -0.01(-1.48%)
Jul 31, 2017 0.9300 0.9350 0.8826 0.9084 1,270,417 -0.04(-3.87%)
Jul 28, 2017 0.9950 0.9950 0.9025 0.9450 1,486,902 -0.05(-4.55%)
Jul 27, 2017 1.060 1.070 0.9800 0.9900 5,305,381 +0.01(+1.02%)
Jul 26, 2017 1.000 1.020 0.9400 0.9800 2,096,850 -0.03(-2.97%)
Jul 25, 2017 1.000 1.060 0.9500 1.010 6,366,561 +0.01(+1.10%)
Jul 24, 2017 0.8900 1.020 0.8850 0.9990 4,908,455 +0.13(+14.96%)
Jul 21, 2017 0.8800 0.8800 0.8620 0.8690 408,922 +0.01(+0.59%)
Jul 20, 2017 0.8700 0.8730 0.8610 0.8639 505,530 -0.01(-0.59%)
Jul 19, 2017 0.8700 0.8800 0.8600 0.8690 652,282 -0.00(-0.56%)
Jul 18, 2017 0.8750 0.8915 0.8650 0.8739 532,217 -0.01(-1.25%)
Jul 17, 2017 0.8700 0.9000 0.8615 0.8850 770,562 +0.02(+2.79%)
Jul 14, 2017 0.8630 0.8800 0.8550 0.8610 750,368 +0.00(+0.12%)
Jul 13, 2017 0.8650 0.8800 0.8521 0.8600 790,881 -0.02(-2.02%)
Jul 12, 2017 0.8800 0.8900 0.8600 0.8777 883,088 -0.01(-0.65%)
Jul 11, 2017 0.9100 0.9200 0.8800 0.8834 1,210,941 -0.03(-2.92%)
Jul 10, 2017 0.9050 0.9369 0.8770 0.9100 1,675,762 +0.04(+4.60%)
Jul 07, 2017 0.9000 0.9000 0.8600 0.8700 2,067,719 -0.04(-3.87%)
Jul 06, 2017 0.9900 1.010 0.9025 0.9050 4,765,199 -0.06(-5.95%)
Jul 05, 2017 0.9190 0.9990 0.8920 0.9623 6,264,648 +0.06(+6.33%)
Jul 03, 2017 0.9200 0.9200 0.8815 0.9050 1,073,424 +0.01(+1.57%)
Jun 30, 2017 0.9100 0.9169 0.8626 0.8910 1,642,998 -0.01(-0.89%)
Jun 29, 2017 0.8850 0.9200 0.8502 0.8990 2,001,900 -0.00(-0.18%)
Jun 28, 2017 1.010 1.030 0.8780 0.9006 9,174,165 +0.05(+6.08%)
Jun 27, 2017 0.9100 0.9100 0.8300 0.8490 2,267,417 -0.04(-4.82%)
Jun 26, 2017 0.9700 0.9800 0.8800 0.8920 3,624,987 +0.01(+1.36%)
Jun 23, 2017 0.8700 0.8812 0.8210 0.8800 1,315,682 +0.03(+3.53%)
Jun 22, 2017 0.9000 0.9000 0.8335 0.8500 1,539,088 -0.03(-3.41%)
Jun 21, 2017 0.8600 0.9500 0.8500 0.8800 2,465,385 +0.02(+1.73%)
Jun 20, 2017 0.9000 0.9000 0.8504 0.8650 1,094,652 -0.03(-3.35%)
Jun 19, 2017 0.9660 0.9750 0.8005 0.8950 2,130,768 -0.03(-3.73%)
Jun 16, 2017 1.000 1.020 0.9050 0.9297 8,530,995 -0.60(-39.24%)
Jun 15, 2017 1.620 1.940 1.490 1.530 5,648,308 +0.10(+6.99%)
Jun 14, 2017 1.610 1.610 1.380 1.430 935,302 -0.17(-10.63%)
Jun 13, 2017 1.740 1.740 1.520 1.600 744,669 -0.15(-8.57%)
Jun 12, 2017 1.820 1.830 1.700 1.750 251,972 -0.09(-4.89%)
Jun 09, 2017 1.870 1.900 1.800 1.840 252,626 -0.05(-2.65%)
Jun 08, 2017 1.860 1.890 1.810 1.890 163,617 +0.03(+1.61%)
Jun 07, 2017 1.900 1.970 1.850 1.860 180,816 -0.05(-2.62%)
Jun 06, 2017 1.860 1.937 1.860 1.910 183,159 +0.05(+2.69%)
Jun 05, 2017 2.000 2.040 1.810 1.860 304,142 -0.10(-5.10%)
Jun 02, 2017 1.910 1.990 1.880 1.960 232,732 +0.09(+4.81%)
Jun 01, 2017 1.870 2.050 1.870 1.870 609,069 -0.02(-1.06%)
May 31, 2017 1.780 1.960 1.780 1.890 488,549 +0.09(+5.00%)
May 30, 2017 1.770 1.795 1.750 1.800 194,031 +0.01(+0.56%)
May 26, 2017 1.860 1.900 1.770 1.790 481,212 -0.08(-4.28%)
May 25, 2017 1.960 1.970 1.820 1.870 837,084 +0.09(+5.06%)
May 24, 2017 1.860 1.870 1.660 1.780 856,360 -0.04(-2.20%)
May 23, 2017 2.170 2.200 1.740 1.820 2,214,083 -0.36(-16.51%)
May 22, 2017 2.160 2.260 2.131 2.180 930,612 -0.18(-7.63%)
May 19, 2017 2.390 2.411 2.310 2.360 327,168 -0.05(-2.07%)
May 18, 2017 2.320 2.650 2.310 2.410 2,075,216 +0.06(+2.55%)
May 17, 2017 2.390 2.418 2.300 2.350 400,599 -0.08(-3.29%)
May 16, 2017 2.500 2.560 2.410 2.430 1,064,801 -0.30(-10.99%)
May 15, 2017 3.140 3.200 2.610 2.730 6,952,254 +0.34(+14.23%)
May 12, 2017 2.380 2.400 2.300 2.390 410,783 +0.00(+0.00%)
May 11, 2017 2.440 2.450 2.350 2.390 154,389 -0.07(-2.85%)
May 10, 2017 2.400 2.470 2.350 2.460 420,979 +0.08(+3.36%)
May 09, 2017 2.350 2.400 2.300 2.380 235,362 +0.04(+1.71%)
May 08, 2017 2.350 2.420 2.300 2.340 212,566 -0.04(-1.68%)
May 05, 2017 2.400 2.420 2.300 2.380 362,859 -0.03(-1.24%)
May 04, 2017 2.420 2.470 2.350 2.410 366,176 -0.02(-0.82%)
May 03, 2017 2.430 2.600 2.400 2.430 754,941 -0.02(-0.82%)
May 02, 2017 2.370 2.520 2.340 2.450 693,567 +0.08(+3.38%)
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.