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

Cormedix Inc (NY: CRMD )

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 (%)
Jan 31, 2018 0.4949 0.4949 0.4502 0.4661 524,820 -0.00(-0.58%)
Jan 30, 2018 0.4950 0.4950 0.4600 0.4688 441,432 -0.02(-4.40%)
Jan 29, 2018 0.4900 0.4971 0.4657 0.4904 649,286 +0.02(+3.92%)
Jan 26, 2018 0.5000 0.5000 0.4546 0.4719 692,359 +0.01(+2.59%)
Jan 25, 2018 0.4785 0.4785 0.4510 0.4600 391,517 +0.01(+2.22%)
Jan 24, 2018 0.4840 0.4840 0.4400 0.4500 659,327 -0.02(-4.62%)
Jan 23, 2018 0.4642 0.4800 0.4642 0.4718 546,756 -0.00(-0.25%)
Jan 22, 2018 0.4899 0.4899 0.4650 0.4730 854,349 -0.02(-3.45%)
Jan 19, 2018 0.4850 0.4900 0.4601 0.4899 744,117 +0.01(+1.66%)
Jan 18, 2018 0.5019 0.5023 0.4710 0.4819 915,534 -0.02(-4.00%)
Jan 17, 2018 0.5200 0.5200 0.5001 0.5020 463,598 -0.02(-3.42%)
Jan 16, 2018 0.5299 0.5299 0.5020 0.5198 934,950 -0.01(-1.92%)
Jan 12, 2018 0.5300 0.5300 0.5300 0 -0.00(-0.06%)
Jan 11, 2018 0.5300 0.5379 0.5100 0.5303 1,003,489 +0.00(+0.53%)
Jan 10, 2018 0.5478 0.5494 0.5260 0.5275 976,843 -0.02(-4.04%)
Jan 09, 2018 0.5654 0.5730 0.5300 0.5497 729,992 -0.01(-0.95%)
Jan 08, 2018 0.5563 0.5640 0.5450 0.5550 937,050 +0.00(+0.56%)
Jan 05, 2018 0.5790 0.5790 0.5402 0.5519 852,324 -0.02(-2.87%)
Jan 04, 2018 0.5400 0.5750 0.5363 0.5682 1,065,756 +0.03(+5.22%)
Jan 03, 2018 0.5385 0.5500 0.5260 0.5400 557,679 +0.01(+1.89%)
Jan 02, 2018 0.5199 0.5400 0.5100 0.5300 936,807 +0.03(+5.58%)
Dec 29, 2017 0.5020 0.5020 0.5020 0 -0.01(-2.54%)
Dec 28, 2017 0.5500 0.5500 0.4850 0.5151 2,864,053 -0.02(-4.61%)
Dec 27, 2017 0.5692 0.5700 0.5175 0.5400 1,701,754 -0.02(-3.57%)
Dec 26, 2017 0.5808 0.5838 0.5412 0.5600 1,200,366 -0.02(-3.45%)
Dec 22, 2017 0.5838 0.5884 0.5701 0.5800 987,776 -0.01(-1.69%)
Dec 21, 2017 0.5670 0.5993 0.5501 0.5900 3,457,295 +0.04(+7.06%)
Dec 20, 2017 0.5687 0.5687 0.5400 0.5511 1,453,295 -0.02(-3.32%)
Dec 19, 2017 0.5674 0.5714 0.5625 0.5700 937,601 -0.00(-0.25%)
Dec 18, 2017 0.6000 0.6000 0.5700 0.5714 749,166 -0.00(-0.56%)
Dec 15, 2017 0.5800 0.5895 0.5700 0.5746 1,285,756 +0.01(+2.61%)
Dec 14, 2017 0.5800 0.5872 0.5600 0.5600 729,869 -0.01(-2.61%)
Dec 13, 2017 0.6083 0.6090 0.5700 0.5750 475,995 -0.02(-2.89%)
Dec 12, 2017 0.6200 0.6221 0.5800 0.5921 869,603 -0.02(-2.62%)
Dec 11, 2017 0.6302 0.6350 0.5500 0.6080 2,052,908 +0.05(+8.28%)
Dec 08, 2017 0.5499 0.5615 0.5324 0.5615 316,522 +0.01(+2.11%)
Dec 07, 2017 0.5688 0.5781 0.5300 0.5499 882,901 -0.01(-2.24%)
Dec 06, 2017 0.6100 0.6199 0.4600 0.5625 1,683,837 -0.05(-8.54%)
Dec 05, 2017 0.6100 0.6350 0.5950 0.6150 1,490,862 -0.01(-2.27%)
Dec 04, 2017 0.5800 0.6550 0.5622 0.6293 4,695,332 +0.09(+17.60%)
Dec 01, 2017 0.5749 0.5850 0.5351 0.5351 494,729 -0.05(-9.29%)
Nov 30, 2017 0.5300 0.5899 0.5150 0.5899 1,738,112 +0.06(+12.36%)
Nov 29, 2017 0.5100 0.5350 0.4963 0.5250 1,214,080 +0.02(+3.24%)
Nov 28, 2017 0.5272 0.5300 0.5020 0.5085 617,839 -0.02(-4.06%)
Nov 27, 2017 0.5175 0.5330 0.5110 0.5300 504,248 +0.01(+1.92%)
Nov 24, 2017 0.5100 0.5300 0.5047 0.5200 266,425 -0.01(-1.37%)
Nov 22, 2017 0.5252 0.5349 0.5010 0.5272 640,061 +0.01(+1.38%)
Nov 21, 2017 0.5220 0.5350 0.5110 0.5200 600,611 +0.00(+0.95%)
Nov 20, 2017 0.5200 0.5303 0.5032 0.5151 724,819 +0.02(+3.02%)
Nov 17, 2017 0.4900 0.5000 0.4800 0.5000 433,032 +0.02(+4.17%)
Nov 16, 2017 0.5020 0.5201 0.4800 0.4800 655,951 -0.02(-4.36%)
Nov 15, 2017 0.4700 0.5226 0.4700 0.5019 561,273 +0.02(+5.00%)
Nov 14, 2017 0.5000 0.5199 0.4529 0.4780 1,282,494 -0.03(-6.27%)
Nov 13, 2017 0.5521 0.5600 0.5000 0.5100 1,199,941 -0.04(-7.36%)
Nov 10, 2017 0.5400 0.5755 0.5200 0.5505 977,672 -0.00(-0.02%)
Nov 09, 2017 0.5300 0.5900 0.5280 0.5506 616,885 +0.02(+4.32%)
Nov 08, 2017 0.5794 0.5794 0.5200 0.5278 906,061 -0.05(-8.21%)
Nov 07, 2017 0.6000 0.6000 0.5705 0.5750 555,577 -0.02(-4.13%)
Nov 06, 2017 0.6300 0.6399 0.5726 0.5998 579,419 -0.03(-5.39%)
Nov 03, 2017 0.6100 0.6430 0.5803 0.6340 859,412 +0.03(+5.67%)
Nov 02, 2017 0.5588 0.6099 0.5401 0.6000 744,412 +0.04(+7.18%)
Nov 01, 2017 0.5558 0.5690 0.5400 0.5598 296,122 +0.01(+1.54%)
Oct 31, 2017 0.5555 0.5600 0.5250 0.5513 574,408 -0.00(-0.76%)
Oct 30, 2017 0.5800 0.5800 0.5450 0.5555 456,271 -0.02(-3.89%)
Oct 27, 2017 0.5800 0.5800 0.5505 0.5780 465,161 +0.01(+2.12%)
Oct 26, 2017 0.5600 0.5800 0.5300 0.5660 596,491 +0.00(+0.53%)
Oct 25, 2017 0.5800 0.5900 0.5316 0.5630 511,577 -0.01(-1.23%)
Oct 24, 2017 0.5800 0.5997 0.5530 0.5700 1,117,340 -0.01(-2.15%)
Oct 23, 2017 0.6179 0.6337 0.5802 0.5825 693,405 -0.03(-4.35%)
Oct 20, 2017 0.5910 0.6100 0.5866 0.6090 849,549 +0.01(+1.50%)
Oct 19, 2017 0.6340 0.6340 0.5910 0.6000 988,696 -0.02(-2.91%)
Oct 18, 2017 0.6100 0.6600 0.5820 0.6180 2,322,323 +0.03(+5.84%)
Oct 17, 2017 0.5900 0.6300 0.5700 0.5839 1,181,130 -0.01(-2.05%)
Oct 16, 2017 0.6358 0.6399 0.5800 0.5961 1,578,219 -0.04(-6.60%)
Oct 13, 2017 0.6701 0.6898 0.6301 0.6382 1,759,672 -0.04(-5.97%)
Oct 12, 2017 0.7575 0.7575 0.6631 0.6787 3,643,850 -0.07(-9.51%)
Oct 11, 2017 0.6600 0.7690 0.6410 0.7500 6,372,707 +0.10(+15.76%)
Oct 10, 2017 0.6400 0.6800 0.6250 0.6479 2,058,583 +0.03(+4.31%)
Oct 09, 2017 0.6200 0.6306 0.6100 0.6211 1,026,386 +0.01(+1.32%)
Oct 06, 2017 0.6400 0.6400 0.5826 0.6130 1,117,745 -0.04(-5.69%)
Oct 05, 2017 0.5800 0.6500 0.5751 0.6500 1,147,374 +0.05(+8.33%)
Oct 04, 2017 0.6210 0.6500 0.5900 0.6000 2,263,590 -0.04(-6.26%)
Oct 03, 2017 0.7196 0.7750 0.6200 0.6401 8,819,387 -0.05(-7.23%)
Oct 02, 2017 0.5200 0.7200 0.5200 0.6900 9,452,962 +0.17(+32.69%)
Sep 29, 2017 0.4900 0.5400 0.4812 0.5200 2,916,846 +0.03(+6.12%)
Sep 28, 2017 0.4900 0.4950 0.4650 0.4900 1,246,307 +0.01(+2.08%)
Sep 27, 2017 0.4800 0.4541 0.4800 902,893 +0.01(+2.15%)
Sep 26, 2017 0.5000 0.5000 0.4410 0.4699 1,065,682 -0.01(-2.12%)
Sep 25, 2017 0.4800 0.5273 0.4800 0.4801 3,797,188 +0.01(+2.15%)
Sep 22, 2017 0.4400 0.4724 0.4300 0.4700 1,275,123 +0.05(+11.37%)
Sep 21, 2017 0.4100 0.4300 0.4100 0.4220 412,899 +0.02(+4.95%)
Sep 20, 2017 0.4100 0.4150 0.4014 0.4021 235,582 -0.01(-1.93%)
Sep 19, 2017 0.4100 0.4200 0.4000 0.4100 244,758 -0.01(-2.38%)
Sep 18, 2017 0.4200 0.4500 0.4080 0.4200 687,307 +0.00(+0.00%)
Sep 15, 2017 0.4000 0.4200 0.3880 0.4200 318,702 +0.02(+4.48%)
Sep 14, 2017 0.4000 0.4100 0.3820 0.4020 360,295 +0.01(+1.28%)
Sep 13, 2017 0.4053 0.4180 0.3900 0.3969 702,552 -0.02(-5.05%)
Sep 12, 2017 0.4200 0.4212 0.3814 0.4180 478,952 +0.00(+0.24%)
Sep 11, 2017 0.4450 0.4450 0.4130 0.4170 575,905 -0.01(-3.02%)
Sep 08, 2017 0.4470 0.4470 0.4200 0.4300 401,453 -0.00(-0.26%)
Sep 07, 2017 0.4319 0.4450 0.4063 0.4311 628,271 -0.01(-3.01%)
Sep 06, 2017 0.4637 0.4637 0.4300 0.4445 357,250 -0.00(-0.09%)
Sep 05, 2017 0.5000 0.5000 0.4200 0.4449 714,098 -0.04(-8.27%)
Sep 01, 2017 0.5099 0.5201 0.4800 0.4850 473,192 -0.01(-2.02%)
Aug 31, 2017 0.4894 0.5150 0.4810 0.4950 586,675 +0.02(+3.13%)
Aug 30, 2017 0.5150 0.5250 0.4626 0.4800 954,224 -0.03(-5.88%)
Aug 29, 2017 0.5200 0.5400 0.5000 0.5100 2,041,032 -0.03(-4.67%)
Aug 28, 2017 0.4600 0.5400 0.4250 0.5350 4,062,728 +0.10(+22.99%)
Aug 25, 2017 0.4186 0.4400 0.4099 0.4350 1,317,637 +0.02(+5.45%)
Aug 24, 2017 0.4190 0.4289 0.4043 0.4125 279,694 +0.01(+2.05%)
Aug 23, 2017 0.4039 0.4100 0.3801 0.4042 298,051 +0.02(+6.35%)
Aug 22, 2017 0.3810 0.4099 0.3649 0.3801 272,134 -0.04(-9.50%)
Aug 21, 2017 0.4289 0.4449 0.3800 0.4200 369,271 +0.00(+0.00%)
Aug 18, 2017 0.4400 0.4400 0.4150 0.4200 660,366 -0.01(-1.18%)
Aug 17, 2017 0.3978 0.4300 0.3620 0.4250 1,238,037 +0.04(+10.33%)
Aug 16, 2017 0.3845 0.3978 0.3716 0.3852 401,976 +0.02(+4.11%)
Aug 15, 2017 0.3694 0.3700 0.3500 0.3700 155,232 +0.02(+4.23%)
Aug 14, 2017 0.3497 0.3601 0.3220 0.3550 446,153 +0.02(+5.97%)
Aug 11, 2017 0.3500 0.3782 0.3300 0.3350 344,725 -0.02(-4.31%)
Aug 10, 2017 0.3800 0.4000 0.3300 0.3501 677,159 -0.01(-4.00%)
Aug 09, 2017 0.3600 0.3900 0.3600 0.3647 602,915 -0.01(-2.56%)
Aug 08, 2017 0.3830 0.3887 0.3522 0.3743 375,381 -0.01(-1.50%)
Aug 07, 2017 0.3900 0.3900 0.3601 0.3800 698,102 +0.02(+5.64%)
Aug 04, 2017 0.3500 0.3700 0.3500 0.3597 376,112 -0.01(-2.52%)
Aug 03, 2017 0.3885 0.3885 0.3367 0.3690 845,964 -0.01(-2.92%)
Aug 02, 2017 0.3902 0.4500 0.3690 0.3801 3,547,995 +0.03(+7.49%)
Aug 01, 2017 0.3650 0.3749 0.3490 0.3536 385,092 -0.02(-5.02%)
Jul 31, 2017 0.3957 0.3957 0.3605 0.3723 188,269 -0.00(-0.29%)
Jul 28, 2017 0.3559 0.3900 0.3510 0.3734 217,032 +0.01(+1.61%)
Jul 27, 2017 0.3800 0.4000 0.3500 0.3675 723,452 -0.01(-3.01%)
Jul 26, 2017 0.3850 0.4118 0.3750 0.3789 349,076 -0.01(-2.85%)
Jul 25, 2017 0.4150 0.4150 0.3900 0.3900 212,355 -0.03(-6.83%)
Jul 24, 2017 0.4300 0.4300 0.3900 0.4186 162,923 +0.01(+1.55%)
Jul 21, 2017 0.4100 0.4300 0.4001 0.4122 299,360 +0.01(+3.05%)
Jul 20, 2017 0.3810 0.4099 0.3810 0.4000 393,692 +0.02(+5.26%)
Jul 19, 2017 0.3900 0.4000 0.3800 0.3800 216,098 -0.01(-3.01%)
Jul 18, 2017 0.4046 0.4046 0.3801 0.3918 176,238 +0.00(+0.46%)
Jul 17, 2017 0.3900 0.4100 0.3800 0.3900 230,048 +0.00(+0.00%)
Jul 14, 2017 0.4000 0.4000 0.3800 0.3900 177,724 -0.00(-0.41%)
Jul 13, 2017 0.4004 0.4004 0.3710 0.3916 227,067 +0.01(+1.71%)
Jul 12, 2017 0.4050 0.4147 0.3600 0.3850 685,902 -0.02(-5.17%)
Jul 11, 2017 0.4243 0.4244 0.4060 0.4060 208,108 +0.00(+0.00%)
Jul 10, 2017 0.4200 0.4297 0.4050 0.4060 350,784 -0.02(-3.77%)
Jul 07, 2017 0.4210 0.4364 0.4100 0.4219 270,582 +0.00(+0.07%)
Jul 06, 2017 0.4294 0.4320 0.4055 0.4216 272,235 +0.00(+0.33%)
Jul 05, 2017 0.4300 0.4330 0.4200 0.4202 199,859 -0.01(-3.09%)
Jul 03, 2017 0.4300 0.4585 0.4284 0.4336 320,802 +0.01(+1.21%)
Jun 30, 2017 0.4520 0.4670 0.4113 0.4284 360,400 -0.02(-5.22%)
Jun 29, 2017 0.4900 0.4900 0.4455 0.4520 203,336 -0.02(-3.87%)
Jun 28, 2017 0.4600 0.4850 0.4320 0.4702 833,282 +0.00(+0.56%)
Jun 27, 2017 0.4581 0.5000 0.4502 0.4676 885,692 -0.00(-0.89%)
Jun 26, 2017 0.4548 0.5000 0.4547 0.4718 1,214,779 +0.02(+4.84%)
Jun 23, 2017 0.4400 0.4750 0.4251 0.4500 540,559 +0.02(+4.31%)
Jun 22, 2017 0.4100 0.4400 0.4054 0.4314 216,165 +0.02(+3.70%)
Jun 21, 2017 0.4300 0.4447 0.4156 0.4160 183,932 -0.02(-5.13%)
Jun 20, 2017 0.4489 0.4489 0.4150 0.4385 334,476 -0.01(-2.32%)
Jun 19, 2017 0.4400 0.4500 0.4050 0.4489 603,200 +0.02(+4.40%)
Jun 16, 2017 0.4560 0.4650 0.4300 0.4300 174,687 -0.04(-7.53%)
Jun 15, 2017 0.4784 0.4799 0.4412 0.4650 136,881 +0.01(+1.09%)
Jun 14, 2017 0.4600 0.4755 0.4326 0.4600 249,807 +0.00(+0.00%)
Jun 13, 2017 0.4250 0.4700 0.4250 0.4600 166,911 +0.04(+8.24%)
Jun 12, 2017 0.4300 0.4850 0.4220 0.4250 227,714 -0.01(-3.19%)
Jun 09, 2017 0.4500 0.4500 0.4303 0.4390 124,530 +0.00(+0.09%)
Jun 08, 2017 0.4155 0.4525 0.4151 0.4386 125,343 +0.02(+4.83%)
Jun 07, 2017 0.4312 0.4600 0.4113 0.4184 181,384 -0.02(-4.91%)
Jun 06, 2017 0.4500 0.4850 0.4158 0.4400 294,968 -0.01(-1.83%)
Jun 05, 2017 0.4550 0.4550 0.4164 0.4482 343,313 +0.01(+1.82%)
Jun 02, 2017 0.4300 0.4599 0.4108 0.4402 341,098 +0.01(+2.37%)
Jun 01, 2017 0.3843 0.4700 0.3600 0.4300 449,209 +0.03(+8.86%)
May 31, 2017 0.4212 0.4249 0.3874 0.3950 385,997 -0.01(-2.47%)
May 30, 2017 0.4200 0.4399 0.4012 0.4050 157,564 -0.02(-4.71%)
May 26, 2017 0.4200 0.4607 0.4200 0.4250 271,418 -0.00(-0.14%)
May 25, 2017 0.4152 0.4699 0.4000 0.4256 471,372 +0.01(+2.04%)
May 24, 2017 0.4321 0.4475 0.4150 0.4171 489,224 -0.03(-6.48%)
May 23, 2017 0.4528 0.4710 0.4300 0.4460 379,872 -0.02(-5.31%)
May 22, 2017 0.5150 0.5150 0.4500 0.4710 274,005 -0.02(-3.98%)
May 19, 2017 0.4301 0.4905 0.4200 0.4905 458,421 +0.05(+11.83%)
May 18, 2017 0.4700 0.4966 0.4201 0.4386 489,234 -0.02(-5.35%)
May 17, 2017 0.4901 0.4901 0.4597 0.4634 474,588 -0.02(-3.34%)
May 16, 2017 0.5100 0.5100 0.4500 0.4794 355,069 -0.01(-2.70%)
May 15, 2017 0.4500 0.5003 0.4356 0.4927 716,628 +0.03(+5.46%)
May 12, 2017 0.5045 0.5045 0.4613 0.4672 386,809 -0.02(-4.65%)
May 11, 2017 0.5300 0.5300 0.4800 0.4900 463,069 -0.04(-7.88%)
May 10, 2017 0.5301 0.5375 0.5040 0.5319 576,438 +0.01(+1.49%)
May 09, 2017 0.5000 0.5600 0.4820 0.5241 644,404 +0.03(+5.24%)
May 08, 2017 0.5200 0.5498 0.4790 0.4980 955,853 -0.02(-4.19%)
May 05, 2017 0.5499 0.5499 0.5100 0.5198 351,526 -0.02(-2.97%)
May 04, 2017 0.6000 0.6002 0.5172 0.5357 607,547 -0.03(-5.03%)
May 03, 2017 0.5500 0.5900 0.5500 0.5641 596,323 -0.01(-1.55%)
May 02, 2017 0.6101 0.6101 0.5511 0.5730 421,697 -0.04(-6.07%)
May 01, 2017 0.6625 0.6625 0.6000 0.6100 681,207 -0.03(-4.70%)
Apr 28, 2017 0.6400 0.6800 0.6252 0.6401 3,499,375 -0.40(-38.45%)
Apr 27, 2017 1.100 1.105 1.030 1.040 272,475 -0.07(-6.31%)
Apr 26, 2017 1.110 1.120 1.088 1.110 125,281 +0.00(+0.00%)
Apr 25, 2017 1.100 1.130 1.080 1.110 155,067 +0.00(+0.00%)
Apr 24, 2017 1.160 1.220 1.081 1.110 114,866 -0.02(-1.77%)
Apr 21, 2017 1.150 1.160 1.090 1.130 177,829 -0.05(-4.24%)
Apr 20, 2017 1.240 1.260 1.170 1.180 315,189 -0.01(-0.84%)
Apr 19, 2017 1.190 1.220 1.150 1.190 141,887 +0.00(+0.00%)
Apr 18, 2017 1.250 1.257 1.160 1.190 117,882 -0.05(-4.03%)
Apr 17, 2017 1.250 1.350 1.201 1.240 276,859 +0.02(+1.64%)
Apr 13, 2017 1.210 1.240 1.150 1.220 267,831 +0.03(+2.52%)
Apr 12, 2017 1.070 1.200 1.070 1.190 559,402 +0.15(+14.42%)
Apr 11, 2017 1.060 1.210 1.040 1.040 488,441 -0.01(-1.42%)
Apr 10, 2017 1.120 1.140 1.020 1.055 680,883 -0.07(-5.80%)
Apr 07, 2017 1.460 1.460 0.9900 1.120 2,031,083 -0.34(-23.29%)
Apr 06, 2017 1.510 1.540 1.410 1.460 219,997 -0.05(-3.31%)
Apr 05, 2017 1.580 1.600 1.510 1.510 111,516 -0.04(-2.58%)
Apr 04, 2017 1.540 1.610 1.540 1.550 115,809 -0.02(-1.27%)
Apr 03, 2017 1.640 1.640 1.550 1.570 90,368 -0.06(-3.68%)
Mar 31, 2017 1.630 1.690 1.600 1.630 104,914 -0.02(-1.36%)
Mar 30, 2017 1.590 1.660 1.580 1.653 80,637 +0.07(+4.59%)
Mar 29, 2017 1.620 1.650 1.570 1.580 98,754 -0.03(-1.86%)
Mar 28, 2017 1.690 1.710 1.600 1.610 55,430 -0.07(-4.17%)
Mar 27, 2017 1.680 1.710 1.650 1.680 93,751 -0.02(-1.18%)
Mar 24, 2017 1.750 1.770 1.630 1.700 100,320 -0.04(-2.30%)
Mar 23, 2017 1.560 1.740 1.550 1.740 141,690 +0.18(+11.54%)
Mar 22, 2017 1.550 1.640 1.540 1.560 202,052 -0.04(-2.50%)
Mar 21, 2017 1.740 1.740 1.590 1.600 264,063 -0.16(-9.09%)
Mar 20, 2017 1.800 1.910 1.690 1.760 241,988 -0.04(-2.22%)
Mar 17, 2017 1.730 1.890 1.440 1.800 1,599,101 -0.27(-13.04%)
Mar 16, 2017 2.050 2.120 2.030 2.070 111,422 +0.02(+0.98%)
Mar 15, 2017 2.060 2.090 2.000 2.050 99,410 +0.02(+0.99%)
Mar 14, 2017 2.130 2.140 2.010 2.030 92,160 -0.12(-5.58%)
Mar 13, 2017 2.160 2.200 2.080 2.150 98,553 +0.03(+1.42%)
Mar 10, 2017 2.140 2.180 2.110 2.120 81,440 -0.02(-0.93%)
Mar 09, 2017 2.130 2.170 2.110 2.140 70,736 +0.00(+0.00%)
Mar 08, 2017 2.170 2.220 2.060 2.140 154,146 +0.03(+1.42%)
Mar 07, 2017 2.070 2.160 1.960 2.110 159,999 +0.03(+1.44%)
Mar 06, 2017 2.190 2.250 2.062 2.080 130,932 -0.11(-5.02%)
Mar 03, 2017 2.220 2.280 2.170 2.190 183,251 +0.01(+0.46%)
Mar 02, 2017 2.240 2.300 2.100 2.180 178,590 +0.00(+0.00%)
Mar 01, 2017 2.120 2.240 2.090 2.180 218,044 +0.10(+4.81%)
Feb 28, 2017 2.050 2.120 2.050 2.080 73,634 +0.00(+0.00%)
Feb 27, 2017 2.070 2.135 2.030 2.080 94,541 +0.02(+0.97%)
Feb 24, 2017 2.120 2.150 2.040 2.060 68,887 -0.09(-4.19%)
Feb 23, 2017 2.170 2.220 2.120 2.150 84,237 -0.01(-0.46%)
Feb 22, 2017 2.220 2.262 2.120 2.160 73,565 -0.08(-3.57%)
Feb 21, 2017 2.360 2.360 2.161 2.240 96,832 -0.03(-1.32%)
Feb 17, 2017 2.270 2.270 2.270 0 +0.05(+2.25%)
Feb 16, 2017 2.250 2.290 2.130 2.220 135,710 -0.01(-0.45%)
Feb 15, 2017 2.150 2.265 2.120 2.230 238,452 +0.07(+3.24%)
Feb 14, 2017 2.270 2.400 2.110 2.160 289,086 -0.13(-5.68%)
Feb 13, 2017 2.430 2.450 2.240 2.290 306,842 -0.11(-4.58%)
Feb 10, 2017 2.270 2.480 2.240 2.400 512,661 +0.10(+4.35%)
Feb 09, 2017 2.160 2.300 2.080 2.300 612,615 +0.16(+7.48%)
Feb 08, 2017 2.100 2.330 2.020 2.140 446,724 +0.10(+4.90%)
Feb 07, 2017 1.950 2.150 1.920 2.040 355,419 +0.11(+5.70%)
Feb 06, 2017 1.910 2.020 1.890 1.930 127,360 +0.01(+0.52%)
Feb 03, 2017 1.810 1.960 1.790 1.920 279,365 +0.04(+2.13%)
Feb 02, 2017 1.820 1.900 1.787 1.880 226,140 +0.11(+6.21%)
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.