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

Ironwood Pharmaceuti (NQ: IRWD )

6.480 -0.160 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Jun 30, 2016 10.90 11.03 10.76 10.95 1,373,258 +0.09(+0.81%)
Jun 29, 2016 10.85 10.96 10.59 10.86 1,188,886 +0.14(+1.33%)
Jun 28, 2016 10.43 11.01 10.43 10.72 1,785,020 +0.52(+5.09%)
Jun 27, 2016 10.14 10.44 10.07 10.20 1,601,802 -0.05(-0.49%)
Jun 24, 2016 10.29 10.51 10.08 10.25 2,720,249 -0.59(-5.48%)
Jun 23, 2016 10.67 10.89 10.49 10.85 1,203,303 +0.26(+2.45%)
Jun 22, 2016 10.61 11.03 10.48 10.59 1,525,670 -0.03(-0.32%)
Jun 21, 2016 10.70 10.84 10.45 10.62 1,186,522 -0.03(-0.31%)
Jun 20, 2016 10.65 10.74 10.48 10.65 1,345,271 +0.14(+1.35%)
Jun 17, 2016 10.89 10.89 10.49 10.51 1,835,075 -0.43(-3.90%)
Jun 16, 2016 10.58 10.95 10.55 10.94 988,621 +0.26(+2.43%)
Jun 15, 2016 10.82 10.90 10.65 10.68 773,590 -0.10(-0.93%)
Jun 14, 2016 10.67 11.01 10.54 10.78 1,401,015 +0.10(+0.94%)
Jun 13, 2016 10.70 10.94 10.65 10.68 1,048,212 -0.10(-0.93%)
Jun 10, 2016 10.71 10.94 10.69 10.78 775,834 -0.11(-1.00%)
Jun 09, 2016 10.91 11.11 10.74 10.89 899,189 -0.13(-1.22%)
Jun 08, 2016 10.86 11.06 10.78 11.02 812,015 +0.17(+1.54%)
Jun 07, 2016 11.01 11.01 10.83 10.85 1,108,761 -0.24(-2.19%)
Jun 06, 2016 10.88 11.10 10.72 11.10 1,097,607 +0.25(+2.32%)
Jun 03, 2016 11.01 11.04 10.72 10.85 1,564,602 -0.22(-1.97%)
Jun 02, 2016 10.63 11.06 10.63 11.06 2,470,131 +0.44(+4.10%)
Jun 01, 2016 10.44 10.87 10.44 10.63 1,740,056 +0.17(+1.60%)
May 31, 2016 10.41 10.54 10.35 10.46 1,279,396 +0.09(+0.89%)
May 27, 2016 10.30 10.37 10.37 10.37 941,588 +0.13(+1.23%)
May 26, 2016 10.26 10.36 10.18 10.24 1,386,080 -0.03(-0.33%)
May 25, 2016 10.13 10.39 10.05 10.28 2,066,611 +0.18(+1.74%)
May 24, 2016 9.648 10.12 9.606 10.10 1,479,260 +0.52(+5.42%)
May 23, 2016 9.606 9.774 9.564 9.581 1,418,525 +0.02(+0.18%)
May 20, 2016 9.430 9.569 9.296 9.564 2,383,489 +0.17(+1.78%)
May 19, 2016 9.179 9.456 9.137 9.397 2,469,894 +0.18(+1.91%)
May 18, 2016 9.020 9.305 8.970 9.221 1,126,291 +0.18(+1.94%)
May 17, 2016 8.987 9.129 8.936 9.045 1,452,822 +0.04(+0.47%)
May 16, 2016 8.811 9.112 8.576 9.003 1,323,748 +0.26(+2.97%)
May 13, 2016 8.593 8.911 8.593 8.744 1,153,989 +0.11(+1.26%)
May 12, 2016 8.953 8.953 8.559 8.635 1,540,160 -0.28(-3.10%)
May 11, 2016 9.137 9.347 8.894 8.911 1,897,599 -0.26(-2.83%)
May 10, 2016 9.355 9.363 8.995 9.171 3,734,810 +0.61(+7.14%)
May 09, 2016 8.384 8.693 8.199 8.559 1,181,503 +0.17(+2.00%)
May 06, 2016 8.451 8.559 8.191 8.392 1,474,456 -0.11(-1.28%)
May 05, 2016 8.593 8.601 8.375 8.501 1,614,646 -0.06(-0.68%)
May 04, 2016 8.693 8.945 8.484 8.559 2,660,352 -0.18(-2.11%)
May 03, 2016 8.936 9.045 8.727 8.744 1,532,887 -0.27(-2.97%)
May 02, 2016 8.769 9.020 8.635 9.012 1,167,365 +0.26(+2.97%)
Apr 29, 2016 9.045 9.087 8.735 8.752 1,669,660 -0.32(-3.51%)
Apr 28, 2016 8.786 9.271 8.610 9.070 3,634,345 +0.28(+3.24%)
Apr 27, 2016 8.476 8.995 8.459 8.786 4,451,981 +0.20(+2.34%)
Apr 26, 2016 8.710 9.129 7.588 8.585 12,046,237 -0.50(-5.49%)
Apr 25, 2016 9.070 9.179 8.928 9.083 990,157 +0.00(+0.05%)
Apr 22, 2016 9.087 9.213 8.693 9.079 1,145,625 +0.03(+0.28%)
Apr 21, 2016 8.878 9.054 8.484 9.054 1,268,438 +0.08(+0.93%)
Apr 20, 2016 9.255 9.363 8.626 8.970 1,832,627 -0.27(-2.90%)
Apr 19, 2016 9.732 9.732 9.221 9.238 1,378,873 -0.50(-5.16%)
Apr 18, 2016 9.372 9.765 9.347 9.740 3,057,900 +0.30(+3.19%)
Apr 15, 2016 9.464 9.623 9.372 9.439 1,137,092 -0.07(-0.70%)
Apr 14, 2016 9.564 9.631 9.405 9.506 807,510 -0.06(-0.61%)
Apr 13, 2016 9.615 9.707 9.347 9.564 1,256,729 +0.00(+0.00%)
Apr 12, 2016 9.221 9.648 9.221 9.564 1,421,812 +0.34(+3.63%)
Apr 11, 2016 9.489 9.623 9.137 9.229 1,056,925 -0.22(-2.31%)
Apr 08, 2016 9.732 9.765 9.322 9.447 895,474 -0.14(-1.48%)
Apr 07, 2016 9.791 9.908 9.380 9.590 1,677,339 -0.24(-2.47%)
Apr 06, 2016 9.456 10.03 9.338 9.832 4,375,047 +0.80(+8.80%)
Apr 05, 2016 9.305 9.380 9.028 9.037 1,168,284 -0.37(-3.92%)
Apr 04, 2016 9.430 9.682 9.347 9.405 1,994,110 +0.03(+0.27%)
Apr 01, 2016 9.129 9.430 8.995 9.380 2,137,571 +0.22(+2.38%)
Mar 31, 2016 8.811 9.330 8.735 9.162 2,436,285 +0.39(+4.49%)
Mar 30, 2016 8.794 9.146 8.744 8.769 1,239,822 +0.04(+0.48%)
Mar 29, 2016 8.417 8.735 8.325 8.727 1,350,825 +0.26(+3.07%)
Mar 28, 2016 8.777 8.777 8.459 8.467 885,333 -0.23(-2.69%)
Mar 24, 2016 8.526 8.702 8.702 8.702 795,084 +0.10(+1.17%)
Mar 23, 2016 8.978 9.188 8.601 8.601 1,003,890 -0.45(-5.00%)
Mar 22, 2016 8.442 9.171 8.442 9.054 1,639,317 +0.59(+6.92%)
Mar 21, 2016 8.601 9.003 8.367 8.467 3,106,556 -0.13(-1.46%)
Mar 18, 2016 8.635 8.823 8.509 8.593 3,496,876 +0.05(+0.59%)
Mar 17, 2016 8.652 8.827 8.317 8.543 1,435,451 -0.13(-1.54%)
Mar 16, 2016 8.769 8.786 8.459 8.677 1,245,706 -0.08(-0.96%)
Mar 15, 2016 9.104 9.171 8.752 8.760 1,580,404 -0.38(-4.12%)
Mar 14, 2016 9.020 9.502 8.984 9.137 1,238,913 +0.06(+0.65%)
Mar 11, 2016 8.869 9.091 8.777 9.079 1,998,199 +0.28(+3.14%)
Mar 10, 2016 9.045 9.263 8.760 8.802 1,352,657 -0.21(-2.32%)
Mar 09, 2016 9.263 9.506 8.358 9.012 1,617,631 -0.20(-2.18%)
Mar 08, 2016 9.414 9.464 9.171 9.213 1,954,649 -0.25(-2.65%)
Mar 07, 2016 9.112 9.615 8.786 9.464 2,163,862 +0.32(+3.48%)
Mar 04, 2016 8.953 9.179 8.786 9.146 2,406,331 +0.18(+1.96%)
Mar 03, 2016 8.894 8.995 8.685 8.970 2,027,156 +0.06(+0.66%)
Mar 02, 2016 8.534 8.928 8.371 8.911 3,734,865 +0.34(+3.91%)
Mar 01, 2016 8.166 8.585 8.040 8.576 3,212,212 +0.49(+6.11%)
Feb 29, 2016 8.049 8.132 7.915 8.082 2,313,004 +0.06(+0.73%)
Feb 26, 2016 7.772 8.057 7.714 8.023 1,795,390 +0.32(+4.13%)
Feb 25, 2016 7.412 7.894 7.412 7.705 1,975,727 +0.30(+4.07%)
Feb 24, 2016 7.379 7.437 6.851 7.404 2,681,160 +0.00(+0.00%)
Feb 23, 2016 7.764 8.065 7.362 7.404 3,209,147 -0.39(-5.05%)
Feb 22, 2016 7.638 8.074 7.554 7.797 2,882,852 +0.21(+2.76%)
Feb 19, 2016 7.337 7.621 6.901 7.588 4,133,089 +0.39(+5.47%)
Feb 18, 2016 7.881 7.915 7.136 7.194 3,375,132 -0.14(-1.94%)
Feb 17, 2016 7.295 7.739 7.219 7.337 1,346,404 +0.18(+2.46%)
Feb 16, 2016 7.102 7.178 6.926 7.161 1,260,821 +0.15(+2.15%)
Feb 12, 2016 6.826 7.010 7.010 7.010 1,826,939 +0.24(+3.59%)
Feb 11, 2016 6.491 6.826 6.307 6.767 1,670,060 +0.16(+2.41%)
Feb 10, 2016 6.742 6.910 6.558 6.608 1,835,963 -0.07(-1.00%)
Feb 09, 2016 6.407 6.834 6.290 6.675 1,188,435 +0.14(+2.18%)
Feb 08, 2016 6.993 7.295 6.156 6.533 1,984,184 -0.53(-7.47%)
Feb 05, 2016 7.580 7.688 6.859 7.060 3,768,995 -0.54(-7.16%)
Feb 04, 2016 7.312 7.764 7.173 7.605 2,108,058 +0.26(+3.53%)
Feb 03, 2016 7.446 7.580 6.910 7.345 1,575,850 -0.08(-1.02%)
Feb 02, 2016 7.621 7.797 7.353 7.420 1,303,702 -0.27(-3.49%)
Feb 01, 2016 7.638 7.898 7.487 7.688 1,074,559 -0.04(-0.54%)
Jan 29, 2016 7.764 7.920 7.487 7.730 1,484,168 -0.03(-0.32%)
Jan 28, 2016 7.864 7.940 7.404 7.755 1,590,288 -0.03(-0.32%)
Jan 27, 2016 7.923 8.149 7.747 7.781 847,941 -0.15(-1.90%)
Jan 26, 2016 7.982 8.124 7.588 7.931 980,038 -0.03(-0.42%)
Jan 25, 2016 8.183 8.333 7.848 7.965 1,117,090 -0.30(-3.65%)
Jan 22, 2016 8.434 8.505 8.116 8.266 953,672 -0.05(-0.60%)
Jan 21, 2016 8.250 8.509 8.040 8.317 962,414 +0.05(+0.61%)
Jan 20, 2016 7.931 8.384 7.571 8.266 1,120,570 +0.23(+2.81%)
Jan 19, 2016 8.509 8.585 7.915 8.040 869,632 -0.35(-4.19%)
Jan 15, 2016 8.300 8.392 8.392 8.392 1,542,051 -0.18(-2.15%)
Jan 14, 2016 8.794 8.811 8.333 8.576 2,041,876 -0.17(-1.92%)
Jan 13, 2016 9.263 9.305 8.677 8.744 1,586,106 -0.49(-5.26%)
Jan 12, 2016 8.911 9.414 8.836 9.229 1,933,895 +0.35(+3.96%)
Jan 11, 2016 9.070 9.192 8.635 8.878 1,644,376 -0.17(-1.85%)
Jan 08, 2016 9.028 9.447 8.970 9.045 1,719,632 +0.18(+1.98%)
Jan 07, 2016 9.112 9.263 8.865 8.869 1,340,093 -0.40(-4.34%)
Jan 06, 2016 9.405 9.472 9.162 9.271 1,113,721 -0.27(-2.81%)
Jan 05, 2016 9.305 9.564 9.280 9.539 1,168,798 +0.27(+2.89%)
Jan 04, 2016 9.573 9.665 9.229 9.271 1,573,234 -0.44(-4.49%)
Dec 31, 2015 9.925 9.707 9.707 9.707 659,207 -0.21(-2.15%)
Dec 30, 2015 10.11 10.25 9.648 9.920 925,760 -0.18(-1.78%)
Dec 29, 2015 9.707 10.12 9.682 10.10 854,118 +0.43(+4.42%)
Dec 28, 2015 9.690 9.757 9.514 9.673 662,910 -0.04(-0.43%)
Dec 24, 2015 9.774 9.715 9.715 9.715 270,082 -0.07(-0.68%)
Dec 23, 2015 9.782 9.816 9.657 9.782 771,207 +0.03(+0.34%)
Dec 22, 2015 9.749 9.782 9.585 9.749 787,848 +0.05(+0.52%)
Dec 21, 2015 9.874 9.933 9.623 9.698 909,152 -0.15(-1.53%)
Dec 18, 2015 9.497 10.16 8.631 9.849 5,083,795 +0.35(+3.70%)
Dec 17, 2015 9.397 9.539 9.162 9.497 2,048,139 +0.12(+1.25%)
Dec 16, 2015 9.288 9.456 9.263 9.380 2,096,344 +0.17(+1.82%)
Dec 15, 2015 9.246 9.414 9.188 9.213 1,939,704 +0.01(+0.09%)
Dec 14, 2015 9.129 9.330 9.112 9.204 1,539,493 +0.11(+1.20%)
Dec 11, 2015 9.397 9.472 9.062 9.095 1,258,406 -0.37(-3.89%)
Dec 10, 2015 9.414 9.598 9.372 9.464 1,043,990 +0.03(+0.36%)
Dec 09, 2015 9.682 9.690 9.255 9.430 848,314 -0.33(-3.35%)
Dec 08, 2015 9.631 9.824 9.564 9.757 1,488,643 +0.04(+0.43%)
Dec 07, 2015 10.00 10.00 9.707 9.715 851,184 -0.31(-3.09%)
Dec 04, 2015 9.757 10.03 9.723 10.03 735,210 +0.26(+2.66%)
Dec 03, 2015 10.15 10.21 9.765 9.765 901,290 -0.35(-3.48%)
Dec 02, 2015 10.37 10.40 10.10 10.12 722,447 -0.25(-2.42%)
Dec 01, 2015 10.29 10.39 10.01 10.37 1,529,395 +0.15(+1.47%)
Nov 30, 2015 10.32 10.47 10.19 10.22 1,334,710 -0.05(-0.49%)
Nov 27, 2015 10.23 10.39 10.23 10.27 328,607 +0.00(+0.00%)
Nov 25, 2015 10.26 10.27 10.27 10.27 751,623 +0.01(+0.08%)
Nov 24, 2015 10.28 10.38 10.18 10.26 690,640 -0.04(-0.41%)
Nov 23, 2015 10.28 10.57 10.25 10.30 817,238 -0.03(-0.24%)
Nov 20, 2015 10.37 10.43 10.21 10.33 1,214,141 +0.03(+0.33%)
Nov 19, 2015 10.38 10.44 10.15 10.29 916,230 -0.13(-1.21%)
Nov 18, 2015 10.20 10.42 10.16 10.42 1,392,008 +0.23(+2.30%)
Nov 17, 2015 10.11 10.30 9.874 10.18 1,079,836 +0.13(+1.25%)
Nov 16, 2015 9.908 10.20 9.899 10.06 1,634,428 +0.12(+1.18%)
Nov 13, 2015 9.514 9.971 9.497 9.941 1,561,109 +0.36(+3.76%)
Nov 12, 2015 9.539 9.682 9.472 9.581 1,207,980 -0.01(-0.09%)
Nov 11, 2015 9.673 9.841 9.481 9.590 1,413,354 -0.03(-0.26%)
Nov 10, 2015 9.506 9.623 9.288 9.615 891,721 +0.11(+1.15%)
Nov 09, 2015 9.631 9.640 9.405 9.506 1,245,346 -0.11(-1.13%)
Nov 06, 2015 9.271 9.648 9.146 9.615 2,147,834 +0.29(+3.10%)
Nov 05, 2015 9.456 9.771 9.062 9.326 953,190 -0.14(-1.46%)
Nov 04, 2015 8.693 9.598 8.501 9.464 2,059,057 -0.17(-1.74%)
Nov 03, 2015 9.757 9.887 9.422 9.631 1,992,279 +0.05(+0.52%)
Nov 02, 2015 9.573 9.866 9.514 9.581 2,783,950 +0.07(+0.70%)
Oct 30, 2015 9.397 9.598 9.313 9.514 1,461,852 +0.13(+1.43%)
Oct 29, 2015 9.858 9.933 9.280 9.380 2,304,939 -0.48(-4.84%)
Oct 28, 2015 9.548 9.866 9.322 9.858 1,993,059 +0.31(+3.25%)
Oct 27, 2015 9.263 9.564 9.246 9.548 983,325 +0.28(+3.07%)
Oct 26, 2015 9.330 9.770 9.221 9.263 1,124,910 -0.12(-1.25%)
Oct 23, 2015 9.732 9.891 9.343 9.380 1,943,200 -0.31(-3.20%)
Oct 22, 2015 9.673 9.816 9.414 9.690 1,803,550 +0.06(+0.61%)
Oct 21, 2015 9.497 9.740 9.263 9.631 1,404,916 +0.22(+2.31%)
Oct 20, 2015 9.573 9.623 9.271 9.414 1,210,025 -0.17(-1.75%)
Oct 19, 2015 9.682 9.832 9.296 9.581 1,474,585 -0.08(-0.87%)
Oct 16, 2015 9.590 9.765 9.472 9.665 1,375,199 +0.07(+0.70%)
Oct 15, 2015 9.079 9.598 9.020 9.598 1,879,046 +0.52(+5.72%)
Oct 14, 2015 9.062 9.330 8.920 9.079 1,367,906 +0.10(+1.12%)
Oct 13, 2015 9.313 9.514 8.978 8.978 1,937,553 -0.36(-3.86%)
Oct 12, 2015 9.531 9.623 9.162 9.338 1,064,747 -0.18(-1.85%)
Oct 09, 2015 9.347 9.673 9.238 9.514 1,895,120 +0.20(+2.16%)
Oct 08, 2015 9.389 9.514 9.079 9.313 1,708,923 -0.05(-0.54%)
Oct 07, 2015 9.539 9.690 9.146 9.363 1,791,730 -0.06(-0.62%)
Oct 06, 2015 9.280 9.539 9.087 9.422 3,628,975 +0.11(+1.17%)
Oct 05, 2015 9.221 9.531 9.003 9.313 1,888,411 +0.04(+0.45%)
Oct 02, 2015 8.618 9.288 8.568 9.271 1,503,698 +0.51(+5.83%)
Oct 01, 2015 8.710 8.769 8.417 8.760 2,328,306 +0.03(+0.38%)
Sep 30, 2015 8.317 8.777 8.317 8.727 1,765,812 +0.49(+6.00%)
Sep 29, 2015 8.375 8.794 8.183 8.233 2,127,585 -0.13(-1.60%)
Sep 28, 2015 8.618 8.735 8.325 8.367 2,154,370 -0.28(-3.20%)
Sep 25, 2015 9.162 9.238 8.375 8.643 2,371,789 -0.40(-4.44%)
Sep 24, 2015 9.129 9.213 8.786 9.045 1,155,189 -0.12(-1.28%)
Sep 23, 2015 9.271 9.430 9.054 9.162 1,025,415 -0.07(-0.73%)
Sep 22, 2015 9.263 9.497 9.079 9.229 2,008,630 -0.16(-1.69%)
Sep 21, 2015 9.858 9.992 9.280 9.389 2,690,189 -0.38(-3.86%)
Sep 18, 2015 9.774 9.941 9.665 9.765 2,108,531 -0.15(-1.52%)
Sep 17, 2015 9.556 9.958 9.531 9.916 1,672,222 +0.33(+3.41%)
Sep 16, 2015 9.598 9.740 9.405 9.590 1,037,582 -0.03(-0.26%)
Sep 15, 2015 9.724 9.791 9.569 9.615 762,084 -0.11(-1.12%)
Sep 14, 2015 9.807 9.866 9.430 9.724 844,883 -0.01(-0.09%)
Sep 11, 2015 9.213 9.749 9.146 9.732 1,652,472 +0.42(+4.50%)
Sep 10, 2015 9.255 9.389 9.188 9.313 997,957 +0.04(+0.45%)
Sep 09, 2015 9.581 9.623 9.246 9.271 1,376,913 -0.25(-2.64%)
Sep 08, 2015 9.405 9.539 9.229 9.523 1,623,191 +0.28(+2.99%)
Sep 04, 2015 8.819 9.246 9.246 9.246 2,105,619 +0.30(+3.37%)
Sep 03, 2015 9.363 9.363 8.928 8.945 1,295,522 -0.36(-3.87%)
Sep 02, 2015 9.347 9.397 9.062 9.305 1,536,892 +0.09(+1.00%)
Sep 01, 2015 9.104 9.263 8.987 9.213 2,213,120 +0.00(+0.00%)
Aug 31, 2015 9.422 9.477 9.154 9.213 1,173,411 -0.23(-2.40%)
Aug 28, 2015 9.213 9.456 9.129 9.439 1,819,424 +0.18(+1.99%)
Aug 27, 2015 9.296 9.414 9.003 9.255 1,817,832 +0.04(+0.45%)
Aug 26, 2015 9.095 9.221 8.827 9.213 1,854,999 +0.34(+3.87%)
Aug 25, 2015 9.405 9.405 8.844 8.869 2,229,550 -0.12(-1.30%)
Aug 24, 2015 8.710 9.338 8.501 8.987 2,590,116 -0.18(-2.01%)
Aug 21, 2015 8.911 9.489 9.162 9.171 2,448,397 +0.01(+0.09%)
Aug 20, 2015 9.456 9.640 9.154 9.162 1,694,116 -0.39(-4.12%)
Aug 19, 2015 9.657 9.774 9.535 9.556 1,159,408 -0.16(-1.64%)
Aug 18, 2015 9.690 9.782 9.598 9.715 1,191,229 -0.03(-0.26%)
Aug 17, 2015 9.623 9.824 9.506 9.740 1,911,591 +0.09(+0.91%)
Aug 14, 2015 9.623 9.807 9.414 9.652 1,763,543 -0.02(-0.22%)
Aug 13, 2015 9.564 9.765 9.405 9.673 2,179,873 +0.17(+1.76%)
Aug 12, 2015 9.372 9.581 9.217 9.506 1,529,289 +0.06(+0.62%)
Aug 11, 2015 9.204 9.585 9.204 9.447 1,574,401 +0.07(+0.71%)
Aug 10, 2015 9.246 9.456 9.246 9.380 1,373,440 +0.21(+2.28%)
Aug 07, 2015 9.070 9.204 8.601 9.171 2,277,961 +0.06(+0.64%)
Aug 06, 2015 8.719 9.213 8.626 9.112 4,879,571 +0.13(+1.49%)
Aug 05, 2015 8.936 9.196 8.819 8.978 3,421,669 +0.08(+0.94%)
Aug 04, 2015 8.861 9.045 8.802 8.894 1,630,459 +0.07(+0.76%)
Aug 03, 2015 8.744 8.869 8.593 8.827 3,923,681 +0.08(+0.86%)
Jul 31, 2015 8.786 9.020 8.710 8.752 1,483,222 -0.02(-0.19%)
Jul 30, 2015 8.769 8.869 8.652 8.769 1,652,258 +0.06(+0.67%)
Jul 29, 2015 8.819 8.878 8.543 8.710 3,984,161 -0.11(-1.23%)
Jul 28, 2015 8.819 8.920 8.719 8.819 2,286,661 +0.07(+0.77%)
Jul 27, 2015 8.911 9.012 8.534 8.752 2,319,869 -0.22(-2.43%)
Jul 24, 2015 9.472 9.606 8.861 8.970 2,704,901 -0.59(-6.13%)
Jul 23, 2015 9.531 9.757 9.405 9.556 1,491,486 +0.06(+0.62%)
Jul 22, 2015 9.305 9.548 9.062 9.497 2,256,473 +0.04(+0.44%)
Jul 21, 2015 9.338 9.472 9.296 9.456 2,075,349 +0.09(+0.98%)
Jul 20, 2015 9.481 9.606 9.263 9.363 2,055,855 -0.10(-1.06%)
Jul 17, 2015 9.640 9.724 9.338 9.464 1,883,674 -0.17(-1.74%)
Jul 16, 2015 9.615 9.740 9.548 9.631 1,324,448 +0.08(+0.79%)
Jul 15, 2015 9.690 9.891 9.531 9.556 1,283,835 -0.10(-1.04%)
Jul 14, 2015 9.598 9.724 9.573 9.657 2,207,922 +0.09(+0.96%)
Jul 13, 2015 9.673 9.791 9.497 9.564 1,940,334 -0.02(-0.17%)
Jul 10, 2015 9.774 9.874 9.531 9.581 1,624,819 -0.05(-0.52%)
Jul 09, 2015 10.11 10.23 9.581 9.631 1,784,576 -0.30(-3.04%)
Jul 08, 2015 10.15 10.29 9.916 9.933 2,831,817 -0.28(-2.79%)
Jul 07, 2015 10.14 10.28 9.983 10.22 1,862,468 +0.04(+0.41%)
Jul 06, 2015 10.01 10.35 10.01 10.18 1,265,973 +0.08(+0.75%)
Jul 02, 2015 10.14 10.10 10.10 10.10 1,653,928 -0.01(-0.08%)
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.