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 29, 2016 47.82 48.73 46.06 46.74 369,884 -1.14(-2.38%)
Apr 28, 2016 48.03 49.71 47.23 47.88 376,081 -0.44(-0.91%)
Apr 27, 2016 48.41 49.36 46.88 48.32 363,234 +0.17(+0.35%)
Apr 26, 2016 50.45 50.45 48.03 48.15 418,855 -2.78(-5.46%)
Apr 25, 2016 49.69 51.47 49.33 50.93 448,737 +0.92(+1.84%)
Apr 22, 2016 48.96 50.44 47.04 50.01 451,134 +1.00(+2.04%)
Apr 21, 2016 44.45 49.17 44.16 49.01 433,831 +4.59(+10.33%)
Apr 20, 2016 45.66 46.49 43.76 44.42 658,311 -1.01(-2.22%)
Apr 19, 2016 47.87 48.67 45.35 45.43 433,317 -2.62(-5.45%)
Apr 18, 2016 46.75 48.60 45.92 48.05 390,890 +1.15(+2.45%)
Apr 15, 2016 47.15 47.60 46.33 46.90 257,485 -0.28(-0.59%)
Apr 14, 2016 47.35 47.60 45.82 47.18 257,633 -0.15(-0.32%)
Apr 13, 2016 46.69 47.67 45.56 47.33 267,895 +1.35(+2.94%)
Apr 12, 2016 46.25 47.77 45.31 45.98 554,177 -0.08(-0.17%)
Apr 11, 2016 49.33 49.90 46.03 46.06 454,744 -2.99(-6.10%)
Apr 08, 2016 49.49 49.88 48.31 49.05 602,663 +0.77(+1.59%)
Apr 07, 2016 48.08 50.40 46.60 48.28 816,861 -0.34(-0.70%)
Apr 06, 2016 44.88 48.62 44.88 48.62 640,129 +3.90(+8.72%)
Apr 05, 2016 44.36 45.42 43.90 44.72 360,082 +0.09(+0.20%)
Apr 04, 2016 45.17 45.80 44.27 44.63 412,825 -0.27(-0.60%)
Apr 01, 2016 42.06 45.50 41.21 44.90 689,618 +2.63(+6.22%)
Mar 31, 2016 41.00 43.05 40.62 42.27 488,717 +1.27(+3.10%)
Mar 30, 2016 44.05 45.60 40.92 41.00 687,394 -2.65(-6.07%)
Mar 29, 2016 40.76 43.75 40.30 43.65 583,415 +2.64(+6.44%)
Mar 28, 2016 41.43 41.80 40.17 41.01 492,643 -0.08(-0.19%)
Mar 24, 2016 39.75 41.09 41.09 41.09 452,200 +0.69(+1.71%)
Mar 23, 2016 43.00 43.91 40.28 40.40 500,206 -2.35(-5.50%)
Mar 22, 2016 41.24 43.41 41.24 42.75 467,843 +1.36(+3.29%)
Mar 21, 2016 40.78 43.11 40.51 41.39 568,386 +0.56(+1.37%)
Mar 18, 2016 40.40 41.57 38.70 40.83 1,190,503 +0.38(+0.94%)
Mar 17, 2016 42.20 42.39 40.00 40.45 496,640 -1.75(-4.15%)
Mar 16, 2016 41.20 43.11 40.92 42.20 477,190 +1.01(+2.45%)
Mar 15, 2016 44.51 44.55 40.24 41.19 607,491 -4.02(-8.89%)
Mar 14, 2016 43.50 45.92 40.94 45.21 549,553 +2.04(+4.73%)
Mar 11, 2016 41.13 43.54 40.84 43.17 424,749 +2.51(+6.17%)
Mar 10, 2016 42.12 42.60 40.08 40.66 623,788 -1.11(-2.66%)
Mar 09, 2016 44.19 44.76 39.75 41.77 926,578 -2.29(-5.20%)
Mar 08, 2016 47.39 47.39 43.88 44.06 581,900 -3.35(-7.07%)
Mar 07, 2016 44.97 47.85 44.97 47.41 923,750 +2.20(+4.87%)
Mar 04, 2016 46.06 46.97 44.54 45.21 1,090,811 -0.11(-0.24%)
Mar 03, 2016 49.21 49.70 44.70 45.32 746,257 -3.92(-7.96%)
Mar 02, 2016 46.64 49.47 45.72 49.24 1,440,389 +2.49(+5.33%)
Mar 01, 2016 46.01 46.81 44.10 46.75 449,418 +1.71(+3.80%)
Feb 29, 2016 46.59 47.00 44.61 45.04 699,062 -1.67(-3.58%)
Feb 26, 2016 46.36 47.70 44.23 46.71 440,188 +0.35(+0.75%)
Feb 25, 2016 47.48 49.39 45.43 46.36 528,785 -0.73(-1.55%)
Feb 24, 2016 45.56 47.46 43.72 47.09 646,031 +1.72(+3.79%)
Feb 23, 2016 48.19 49.16 45.06 45.37 551,541 -3.39(-6.95%)
Feb 22, 2016 47.87 49.97 47.36 48.76 455,869 +1.29(+2.72%)
Feb 19, 2016 45.17 48.92 44.51 47.47 459,179 +1.73(+3.78%)
Feb 18, 2016 50.06 50.35 44.75 45.74 453,460 -4.23(-8.47%)
Feb 17, 2016 48.19 50.42 47.35 49.97 467,782 +2.09(+4.37%)
Feb 16, 2016 48.14 50.13 47.18 47.88 454,116 +0.41(+0.86%)
Feb 12, 2016 46.87 47.47 47.47 47.47 494,200 +1.50(+3.26%)
Feb 11, 2016 45.50 47.51 42.63 45.97 611,339 -1.06(-2.25%)
Feb 10, 2016 46.94 50.66 46.42 47.03 564,161 +0.69(+1.49%)
Feb 09, 2016 46.00 47.93 44.80 46.34 560,300 -0.89(-1.88%)
Feb 08, 2016 48.44 50.84 46.29 47.23 584,445 -3.64(-7.16%)
Feb 05, 2016 53.45 54.95 50.18 50.87 421,478 -2.86(-5.32%)
Feb 04, 2016 50.64 55.00 50.00 53.73 489,441 +2.74(+5.37%)
Feb 03, 2016 53.40 54.80 48.67 50.99 738,958 -2.05(-3.87%)
Feb 02, 2016 56.56 57.10 52.47 53.04 430,657 -4.52(-7.85%)
Feb 01, 2016 53.82 58.13 52.43 57.56 576,166 +3.37(+6.22%)
Jan 29, 2016 53.30 54.97 52.51 54.19 849,500 +0.80(+1.50%)
Jan 28, 2016 56.03 56.38 52.51 53.39 1,055,301 -2.27(-4.08%)
Jan 27, 2016 55.79 57.74 54.68 55.66 773,421 -0.51(-0.91%)
Jan 26, 2016 57.53 58.52 55.30 56.17 613,778 -0.83(-1.46%)
Jan 25, 2016 59.81 60.32 56.95 57.00 878,732 -2.82(-4.71%)
Jan 22, 2016 58.13 60.01 56.66 59.82 511,861 +2.81(+4.93%)
Jan 21, 2016 60.52 61.56 54.22 57.01 852,833 -3.41(-5.64%)
Jan 20, 2016 59.00 61.91 57.00 60.42 909,568 +0.23(+0.38%)
Jan 19, 2016 64.82 65.30 58.00 60.19 816,195 -3.67(-5.75%)
Jan 15, 2016 61.67 63.86 63.86 63.86 626,900 -0.48(-0.75%)
Jan 14, 2016 66.42 66.97 62.18 64.34 788,701 -0.80(-1.23%)
Jan 13, 2016 68.25 69.82 64.01 65.14 1,052,506 -3.62(-5.26%)
Jan 12, 2016 64.96 69.99 64.96 68.76 597,583 +4.77(+7.45%)
Jan 11, 2016 66.32 66.51 61.10 63.99 706,541 -1.35(-2.07%)
Jan 08, 2016 67.63 69.61 65.15 65.34 531,250 -2.35(-3.47%)
Jan 07, 2016 69.26 69.58 66.01 67.69 773,160 -2.41(-3.44%)
Jan 06, 2016 72.85 73.66 68.82 70.10 635,452 -3.97(-5.36%)
Jan 05, 2016 73.22 75.63 72.05 74.07 392,147 +0.85(+1.16%)
Jan 04, 2016 76.37 77.00 70.52 73.22 639,217 -5.31(-6.76%)
Dec 31, 2015 77.64 78.53 78.53 78.53 252,900 +0.43(+0.55%)
Dec 30, 2015 78.30 80.00 77.96 78.10 293,534 -0.54(-0.69%)
Dec 29, 2015 78.23 79.80 76.46 78.64 364,059 +0.78(+1.00%)
Dec 28, 2015 77.24 78.32 76.25 77.86 517,461 +0.17(+0.22%)
Dec 24, 2015 78.94 77.69 77.69 77.69 244,200 -0.83(-1.06%)
Dec 23, 2015 77.25 79.97 77.25 78.52 649,957 +1.62(+2.11%)
Dec 22, 2015 78.21 78.42 73.33 76.90 1,085,244 -0.82(-1.06%)
Dec 21, 2015 78.28 79.63 76.62 77.72 527,909 +0.98(+1.28%)
Dec 18, 2015 72.18 77.55 71.56 76.74 1,422,006 +3.89(+5.34%)
Dec 17, 2015 74.83 74.83 71.04 72.85 700,870 -1.89(-2.53%)
Dec 16, 2015 70.59 74.86 70.18 74.74 836,783 +4.42(+6.29%)
Dec 15, 2015 67.07 70.98 66.65 70.32 641,674 +3.76(+5.65%)
Dec 14, 2015 69.00 69.95 65.34 66.56 402,646 +0.43(+0.65%)
Dec 11, 2015 64.45 66.60 63.14 66.13 361,996 +0.24(+0.36%)
Dec 10, 2015 64.00 68.02 63.16 65.89 558,022 +1.77(+2.76%)
Dec 09, 2015 68.02 69.38 64.08 64.12 408,484 -4.36(-6.37%)
Dec 08, 2015 65.19 69.25 64.44 68.48 390,356 +2.71(+4.12%)
Dec 07, 2015 66.03 69.94 65.29 65.77 621,422 -0.25(-0.38%)
Dec 04, 2015 61.85 66.69 61.12 66.02 474,636 +4.17(+6.74%)
Dec 03, 2015 63.23 64.16 60.69 61.85 242,318 -1.42(-2.24%)
Dec 02, 2015 63.68 64.42 62.89 63.27 277,944 -0.33(-0.52%)
Dec 01, 2015 63.81 63.87 62.39 63.60 474,386 +0.03(+0.05%)
Nov 30, 2015 62.98 64.21 60.31 63.57 494,158 +0.65(+1.03%)
Nov 27, 2015 63.28 63.55 62.18 62.92 167,960 -0.30(-0.47%)
Nov 25, 2015 61.37 63.22 63.22 63.22 363,700 +2.11(+3.45%)
Nov 24, 2015 59.57 61.41 59.43 61.11 392,849 +0.84(+1.39%)
Nov 23, 2015 59.20 60.77 59.20 60.27 468,519 +0.73(+1.23%)
Nov 20, 2015 58.51 60.11 58.00 59.54 452,820 +1.42(+2.44%)
Nov 19, 2015 60.33 60.75 57.73 58.12 444,332 -2.23(-3.70%)
Nov 18, 2015 58.13 60.48 57.27 60.35 580,347 +2.36(+4.07%)
Nov 17, 2015 56.00 59.99 56.00 57.99 619,383 +3.01(+5.47%)
Nov 16, 2015 54.41 55.34 52.35 54.98 255,966 +0.60(+1.10%)
Nov 13, 2015 53.77 55.69 52.57 54.38 317,045 +1.10(+2.06%)
Nov 12, 2015 56.86 56.86 53.17 53.28 426,597 -4.14(-7.21%)
Nov 11, 2015 58.73 59.87 57.36 57.42 296,413 -1.32(-2.25%)
Nov 10, 2015 58.84 59.44 56.73 58.74 495,401 +0.00(+0.00%)
Nov 09, 2015 55.74 60.20 55.55 58.74 739,176 +3.65(+6.63%)
Nov 06, 2015 54.07 55.45 52.46 55.09 220,159 +1.34(+2.49%)
Nov 05, 2015 53.36 55.81 50.52 53.75 531,426 -0.45(-0.83%)
Nov 04, 2015 54.99 55.15 53.27 54.20 313,447 -0.59(-1.08%)
Nov 03, 2015 53.68 56.08 52.88 54.79 435,431 +0.57(+1.05%)
Nov 02, 2015 49.92 54.36 49.92 54.22 544,062 +4.29(+8.59%)
Oct 30, 2015 49.03 50.88 49.00 49.93 360,928 +0.50(+1.01%)
Oct 29, 2015 49.30 50.88 49.23 49.43 546,238 +0.12(+0.24%)
Oct 28, 2015 47.35 49.39 46.05 49.31 461,820 +1.65(+3.46%)
Oct 27, 2015 46.86 48.08 45.52 47.66 385,037 +0.84(+1.79%)
Oct 26, 2015 46.27 47.74 44.86 46.82 278,122 +0.25(+0.54%)
Oct 23, 2015 45.15 46.81 44.75 46.57 483,673 +2.19(+4.93%)
Oct 22, 2015 43.87 44.98 42.50 44.38 291,942 +0.63(+1.44%)
Oct 21, 2015 45.35 45.35 42.00 43.75 318,738 -0.93(-2.08%)
Oct 20, 2015 45.28 45.98 43.80 44.68 361,877 -1.25(-2.72%)
Oct 19, 2015 45.60 47.73 43.82 45.93 502,774 +0.93(+2.07%)
Oct 16, 2015 44.47 45.60 44.23 45.00 499,134 +0.45(+1.01%)
Oct 15, 2015 40.03 44.66 39.52 44.55 434,807 +4.18(+10.35%)
Oct 14, 2015 40.70 42.64 39.62 40.37 313,261 -0.19(-0.47%)
Oct 13, 2015 41.92 43.45 40.33 40.56 454,067 -1.93(-4.54%)
Oct 12, 2015 42.86 43.27 41.70 42.49 308,392 -0.24(-0.56%)
Oct 09, 2015 42.72 44.18 42.01 42.73 298,720 +0.20(+0.47%)
Oct 08, 2015 42.21 43.40 40.52 42.53 468,766 +0.28(+0.66%)
Oct 07, 2015 39.69 42.76 38.55 42.25 399,329 +2.36(+5.92%)
Oct 06, 2015 41.29 42.58 38.06 39.89 370,992 -1.95(-4.66%)
Oct 05, 2015 42.64 43.40 39.87 41.84 397,177 -0.39(-0.92%)
Oct 02, 2015 39.98 42.29 39.59 42.23 342,853 +1.48(+3.63%)
Oct 01, 2015 39.97 40.84 37.45 40.75 525,006 +0.23(+0.57%)
Sep 30, 2015 37.67 40.70 36.82 40.52 705,431 +4.11(+11.29%)
Sep 29, 2015 37.31 39.82 35.72 36.41 699,044 -0.90(-2.41%)
Sep 28, 2015 39.16 40.00 36.37 37.31 538,504 -1.85(-4.72%)
Sep 25, 2015 42.51 43.70 37.47 39.16 853,393 -2.84(-6.76%)
Sep 24, 2015 41.00 42.06 39.55 42.00 630,691 +0.74(+1.79%)
Sep 23, 2015 42.59 43.27 41.06 41.26 491,244 -0.74(-1.76%)
Sep 22, 2015 44.49 45.12 41.00 42.00 705,759 -2.92(-6.50%)
Sep 21, 2015 49.32 49.50 44.59 44.92 657,523 -4.52(-9.14%)
Sep 18, 2015 48.66 50.00 48.39 49.44 1,056,269 +0.39(+0.80%)
Sep 17, 2015 47.96 49.50 47.35 49.05 384,979 +0.85(+1.76%)
Sep 16, 2015 48.43 48.43 47.02 48.20 224,939 -0.41(-0.84%)
Sep 15, 2015 49.41 49.70 47.72 48.61 306,607 -0.87(-1.76%)
Sep 14, 2015 49.46 49.96 48.20 49.48 215,043 +0.01(+0.02%)
Sep 11, 2015 49.54 49.72 48.29 49.47 254,066 +0.01(+0.02%)
Sep 10, 2015 47.47 49.72 47.15 49.46 426,641 +1.79(+3.75%)
Sep 09, 2015 50.00 50.30 47.52 47.67 385,577 -1.76(-3.56%)
Sep 08, 2015 45.36 49.51 44.82 49.43 624,436 +5.68(+12.98%)
Sep 04, 2015 43.54 43.75 43.75 43.75 333,500 -0.43(-0.97%)
Sep 03, 2015 46.10 47.00 43.09 44.18 486,944 -1.00(-2.21%)
Sep 02, 2015 42.65 45.77 41.82 45.18 506,705 +3.43(+8.22%)
Sep 01, 2015 42.95 43.96 41.52 41.75 348,786 -2.28(-5.18%)
Aug 31, 2015 45.34 46.51 43.95 44.03 415,076 -1.34(-2.95%)
Aug 28, 2015 45.24 46.36 44.63 45.37 318,635 +0.05(+0.11%)
Aug 27, 2015 45.68 46.65 44.62 45.32 479,759 +0.15(+0.33%)
Aug 26, 2015 43.37 45.33 42.26 45.17 432,640 +2.81(+6.63%)
Aug 25, 2015 45.29 45.50 42.18 42.36 417,775 -1.33(-3.04%)
Aug 24, 2015 42.69 45.67 40.15 43.69 429,214 -1.58(-3.49%)
Aug 21, 2015 45.63 47.47 44.72 45.27 620,664 -1.68(-3.58%)
Aug 20, 2015 50.30 50.31 46.65 46.95 477,538 -3.59(-7.10%)
Aug 19, 2015 50.40 51.63 50.15 50.54 201,764 -0.29(-0.57%)
Aug 18, 2015 51.38 52.03 50.06 50.83 368,458 -1.00(-1.93%)
Aug 17, 2015 50.77 52.09 50.00 51.83 245,136 +0.81(+1.59%)
Aug 14, 2015 52.09 52.28 50.20 51.02 368,727 +0.21(+0.41%)
Aug 13, 2015 52.07 52.98 50.69 50.81 211,806 -0.84(-1.63%)
Aug 12, 2015 50.93 51.76 49.26 51.65 481,464 -0.11(-0.21%)
Aug 11, 2015 53.56 54.70 51.02 51.76 619,451 -2.51(-4.63%)
Aug 10, 2015 54.10 55.98 53.18 54.27 499,016 -0.82(-1.49%)
Aug 07, 2015 58.65 59.52 51.28 55.09 1,621,258 -7.04(-11.33%)
Aug 06, 2015 65.41 66.57 61.12 62.13 739,301 -2.63(-4.06%)
Aug 05, 2015 69.54 69.54 64.31 64.76 493,116 -4.86(-6.98%)
Aug 04, 2015 70.86 70.86 68.65 69.62 348,877 -0.72(-1.02%)
Aug 03, 2015 68.35 71.77 68.35 70.34 498,944 +2.65(+3.91%)
Jul 31, 2015 67.34 69.29 66.82 67.69 219,342 +0.50(+0.74%)
Jul 30, 2015 66.90 67.40 64.92 67.19 375,449 +0.23(+0.34%)
Jul 29, 2015 68.84 69.59 65.72 66.96 404,241 -1.08(-1.59%)
Jul 28, 2015 66.96 68.36 65.45 68.04 351,549 +1.62(+2.44%)
Jul 27, 2015 66.37 66.94 64.03 66.42 487,192 -0.98(-1.45%)
Jul 24, 2015 69.67 70.65 67.04 67.40 393,136 -2.57(-3.67%)
Jul 23, 2015 70.29 71.14 69.04 69.97 306,306 -0.48(-0.68%)
Jul 22, 2015 69.28 72.44 68.70 70.45 642,960 +1.49(+2.16%)
Jul 21, 2015 68.85 69.49 67.60 68.96 388,380 +0.01(+0.01%)
Jul 20, 2015 70.00 70.56 66.52 68.95 604,782 -0.98(-1.40%)
Jul 17, 2015 62.03 70.33 61.49 69.93 1,454,452 +8.14(+13.17%)
Jul 16, 2015 59.68 62.12 59.06 61.79 673,489 +2.79(+4.73%)
Jul 15, 2015 58.75 61.16 58.16 59.00 673,768 +0.77(+1.32%)
Jul 14, 2015 57.59 58.57 56.40 58.23 635,293 +1.34(+2.36%)
Jul 13, 2015 53.90 57.12 53.73 56.89 407,124 +2.97(+5.51%)
Jul 10, 2015 53.68 54.00 52.34 53.92 223,458 +0.84(+1.58%)
Jul 09, 2015 53.91 54.11 52.60 53.08 271,383 -0.24(-0.45%)
Jul 08, 2015 54.00 54.24 52.81 53.32 340,146 -0.83(-1.53%)
Jul 07, 2015 53.00 54.93 52.53 54.15 741,316 +1.76(+3.36%)
Jul 06, 2015 51.20 52.40 51.07 52.39 241,078 +0.56(+1.08%)
Jul 02, 2015 51.84 51.83 51.83 51.83 154,700 -0.11(-0.21%)
Jul 01, 2015 52.25 52.48 51.59 51.94 162,100 -0.12(-0.23%)
Jun 30, 2015 50.66 52.14 49.84 52.06 316,077 +1.92(+3.83%)
Jun 29, 2015 51.82 52.02 50.06 50.14 313,452 -1.82(-3.50%)
Jun 26, 2015 51.90 52.09 51.09 51.96 1,443,072 +0.36(+0.70%)
Jun 25, 2015 50.87 51.70 50.03 51.60 167,208 +1.10(+2.18%)
Jun 24, 2015 51.67 52.00 50.38 50.50 214,496 -1.48(-2.85%)
Jun 23, 2015 52.17 52.21 51.66 51.98 186,433 -0.10(-0.19%)
Jun 22, 2015 51.60 52.17 50.87 52.08 305,553 +0.77(+1.50%)
Jun 19, 2015 50.66 51.66 50.11 51.31 465,327 +0.73(+1.44%)
Jun 18, 2015 49.11 50.58 48.90 50.58 446,418 +1.47(+2.99%)
Jun 17, 2015 49.15 49.55 48.05 49.11 224,874 +0.27(+0.55%)
Jun 16, 2015 48.64 49.32 48.33 48.84 126,948 +0.00(+0.00%)
Jun 15, 2015 48.60 49.00 47.86 48.84 171,905 +0.08(+0.16%)
Jun 12, 2015 48.53 49.06 47.73 48.76 216,315 -0.17(-0.35%)
Jun 11, 2015 48.85 49.61 48.33 48.93 155,991 +0.00(+0.00%)
Jun 10, 2015 47.95 49.53 47.82 48.93 194,286 +0.76(+1.58%)
Jun 09, 2015 49.17 49.30 47.92 48.17 174,701 -1.24(-2.51%)
Jun 08, 2015 49.90 50.33 49.04 49.41 201,399 -0.18(-0.36%)
Jun 05, 2015 48.36 49.81 47.78 49.59 300,928 +1.29(+2.67%)
Jun 04, 2015 48.56 49.07 47.66 48.30 247,242 -0.46(-0.94%)
Jun 03, 2015 49.15 49.80 48.47 48.76 196,173 -0.12(-0.25%)
Jun 02, 2015 49.73 49.73 48.72 48.88 169,803 -1.02(-2.04%)
Jun 01, 2015 50.25 50.99 49.17 49.90 249,314 -0.12(-0.24%)
May 29, 2015 48.96 50.27 48.55 50.02 314,785 +0.88(+1.79%)
May 28, 2015 48.28 49.46 46.72 49.14 393,252 +0.89(+1.84%)
May 27, 2015 51.50 51.74 48.00 48.25 605,712 -3.87(-7.43%)
May 26, 2015 51.96 52.79 51.44 52.12 121,243 -0.27(-0.52%)
May 22, 2015 51.98 52.39 52.39 52.39 173,800 +0.50(+0.96%)
May 21, 2015 52.27 52.27 51.26 51.89 251,519 -0.47(-0.90%)
May 20, 2015 52.05 53.03 51.36 52.36 232,406 +0.23(+0.44%)
May 19, 2015 52.22 52.35 51.41 52.13 233,789 +0.08(+0.15%)
May 18, 2015 51.67 52.79 50.69 52.05 240,248 +0.03(+0.06%)
May 15, 2015 52.42 52.45 51.22 52.02 331,452 -0.56(-1.07%)
May 14, 2015 52.97 53.17 51.42 52.58 214,334 -0.20(-0.38%)
May 13, 2015 52.15 53.13 51.83 52.78 290,378 +0.74(+1.42%)
May 12, 2015 49.87 52.50 49.04 52.04 351,062 +3.25(+6.66%)
May 11, 2015 48.35 49.56 46.51 48.79 164,588 +0.23(+0.47%)
May 08, 2015 46.60 48.99 46.60 48.56 231,857 +2.52(+5.47%)
May 07, 2015 45.78 47.03 45.20 46.04 163,134 +0.40(+0.88%)
May 06, 2015 45.98 47.07 45.00 45.64 155,336 -0.18(-0.39%)
May 05, 2015 47.55 48.11 45.51 45.82 157,500 -1.81(-3.80%)
May 04, 2015 45.90 47.79 45.72 47.63 197,541 +1.65(+3.59%)
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.