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

Halozyme Therapeutic (NQ: HALO )

42.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2015 17.29 17.33 17.33 17.33 946,400 -0.09(-0.52%)
Dec 30, 2015 17.12 17.78 17.09 17.42 764,814 +0.30(+1.75%)
Dec 29, 2015 17.18 17.46 16.73 17.12 963,566 +0.08(+0.47%)
Dec 28, 2015 17.00 17.42 16.68 17.04 748,796 -0.04(-0.23%)
Dec 24, 2015 17.00 17.08 17.08 17.08 686,900 +0.09(+0.53%)
Dec 23, 2015 16.90 17.27 16.78 16.99 763,319 +0.21(+1.25%)
Dec 22, 2015 16.96 16.96 16.35 16.78 584,040 +0.01(+0.06%)
Dec 21, 2015 17.00 17.14 16.38 16.77 1,206,419 +0.76(+4.75%)
Dec 18, 2015 16.06 16.55 15.99 16.01 1,854,823 -0.15(-0.93%)
Dec 17, 2015 16.54 16.71 15.95 16.16 707,556 -0.28(-1.70%)
Dec 16, 2015 16.05 16.47 15.67 16.44 1,214,680 +0.54(+3.40%)
Dec 15, 2015 15.43 16.29 15.43 15.90 1,160,386 +0.65(+4.26%)
Dec 14, 2015 15.37 15.76 14.67 15.25 1,200,567 -0.16(-1.04%)
Dec 11, 2015 16.00 16.27 15.39 15.41 1,028,893 -1.01(-6.15%)
Dec 10, 2015 16.36 16.58 16.15 16.42 615,970 +0.13(+0.80%)
Dec 09, 2015 16.95 16.98 16.07 16.29 871,878 -0.75(-4.40%)
Dec 08, 2015 16.44 17.20 16.41 17.04 861,143 +0.28(+1.67%)
Dec 07, 2015 17.56 17.56 16.71 16.76 1,254,495 -0.83(-4.72%)
Dec 04, 2015 17.20 17.63 16.76 17.59 1,296,400 +0.79(+4.70%)
Dec 03, 2015 17.82 17.94 16.30 16.80 1,397,428 -0.82(-4.65%)
Dec 02, 2015 17.63 18.25 17.51 17.62 893,366 +0.03(+0.17%)
Dec 01, 2015 17.83 17.94 17.05 17.59 1,015,095 -0.21(-1.18%)
Nov 30, 2015 18.08 18.39 17.50 17.80 923,982 -0.14(-0.78%)
Nov 27, 2015 17.77 18.27 17.70 17.94 479,386 +0.29(+1.64%)
Nov 25, 2015 17.40 17.65 17.65 17.65 931,300 +0.17(+0.97%)
Nov 24, 2015 17.49 17.67 17.28 17.48 617,816 -0.15(-0.85%)
Nov 23, 2015 17.31 17.88 17.25 17.63 1,013,706 +0.20(+1.15%)
Nov 20, 2015 17.09 17.64 16.88 17.43 960,655 +0.50(+2.95%)
Nov 19, 2015 17.56 17.82 16.76 16.93 1,232,048 -0.58(-3.31%)
Nov 18, 2015 16.23 17.70 16.22 17.51 1,889,271 +1.87(+11.96%)
Nov 17, 2015 15.60 16.26 15.26 15.64 901,485 +0.06(+0.39%)
Nov 16, 2015 15.39 15.66 14.98 15.58 917,137 +0.17(+1.10%)
Nov 13, 2015 15.24 15.65 14.82 15.41 952,671 +0.10(+0.65%)
Nov 12, 2015 15.97 15.97 15.27 15.31 1,205,946 -0.87(-5.38%)
Nov 11, 2015 16.26 16.63 15.84 16.18 1,202,783 -0.03(-0.19%)
Nov 10, 2015 16.78 17.00 15.39 16.21 3,002,572 -1.67(-9.34%)
Nov 09, 2015 18.41 18.61 17.70 17.88 1,519,017 -0.71(-3.82%)
Nov 06, 2015 17.66 18.65 17.39 18.59 2,000,714 +0.82(+4.61%)
Nov 05, 2015 17.50 18.25 17.40 17.77 1,937,041 +0.54(+3.13%)
Nov 04, 2015 16.79 17.74 16.42 17.23 1,855,474 +0.67(+4.05%)
Nov 03, 2015 16.57 17.03 16.09 16.56 1,301,790 -0.12(-0.72%)
Nov 02, 2015 15.88 17.02 15.65 16.68 1,619,509 +1.03(+6.58%)
Oct 30, 2015 14.15 15.79 14.04 15.65 1,994,624 +1.50(+10.60%)
Oct 29, 2015 15.05 15.40 14.09 14.15 1,376,579 -0.77(-5.16%)
Oct 28, 2015 14.35 14.94 14.04 14.92 1,367,475 +0.66(+4.63%)
Oct 27, 2015 14.41 14.78 13.98 14.26 1,057,618 -0.22(-1.52%)
Oct 26, 2015 14.23 14.87 14.00 14.48 793,993 +0.19(+1.33%)
Oct 23, 2015 13.62 14.53 13.52 14.29 1,174,354 +0.87(+6.48%)
Oct 22, 2015 13.43 13.96 12.95 13.42 1,494,575 +0.11(+0.83%)
Oct 21, 2015 13.70 14.13 12.82 13.31 1,378,263 -0.38(-2.78%)
Oct 20, 2015 14.53 14.53 13.60 13.69 908,688 -0.81(-5.59%)
Oct 19, 2015 14.65 15.29 13.79 14.50 1,169,880 -0.13(-0.89%)
Oct 16, 2015 14.62 14.95 14.36 14.63 874,917 +0.03(+0.21%)
Oct 15, 2015 13.22 14.64 13.19 14.60 1,645,719 +1.24(+9.28%)
Oct 14, 2015 13.07 13.75 12.88 13.36 1,293,347 +0.43(+3.33%)
Oct 13, 2015 13.94 14.17 12.91 12.93 1,557,060 -1.02(-7.31%)
Oct 12, 2015 14.46 14.60 13.87 13.95 718,231 -0.42(-2.92%)
Oct 09, 2015 14.24 14.84 14.10 14.37 888,030 +0.08(+0.56%)
Oct 08, 2015 14.29 14.37 13.50 14.29 1,226,377 -0.03(-0.21%)
Oct 07, 2015 14.34 14.59 13.54 14.32 1,040,725 +0.06(+0.42%)
Oct 06, 2015 14.90 14.97 13.45 14.26 1,198,952 -0.77(-5.12%)
Oct 05, 2015 15.03 15.59 14.56 15.03 1,200,056 +0.12(+0.80%)
Oct 02, 2015 13.45 14.95 13.21 14.91 1,322,004 +1.29(+9.47%)
Oct 01, 2015 13.44 13.87 12.80 13.62 1,637,656 +0.19(+1.41%)
Sep 30, 2015 13.76 13.95 12.82 13.43 1,850,319 +0.18(+1.36%)
Sep 29, 2015 14.65 14.88 12.80 13.25 2,245,603 -1.25(-8.62%)
Sep 28, 2015 15.88 15.90 14.25 14.50 1,972,577 -1.52(-9.49%)
Sep 25, 2015 17.86 17.88 15.70 16.02 1,964,433 -1.54(-8.77%)
Sep 24, 2015 17.91 18.19 17.00 17.56 1,017,376 -0.46(-2.55%)
Sep 23, 2015 17.38 18.22 17.05 18.02 1,422,641 +0.64(+3.68%)
Sep 22, 2015 18.23 18.42 17.07 17.38 1,779,134 -0.84(-4.61%)
Sep 21, 2015 19.33 19.63 17.22 18.22 2,606,989 -0.95(-4.96%)
Sep 18, 2015 18.95 19.33 18.86 19.17 1,487,330 -0.14(-0.73%)
Sep 17, 2015 18.42 19.49 18.21 19.31 1,133,690 +0.90(+4.89%)
Sep 16, 2015 18.34 18.59 18.04 18.41 867,799 +0.15(+0.82%)
Sep 15, 2015 17.88 18.44 17.67 18.26 651,193 +0.38(+2.13%)
Sep 14, 2015 18.09 18.58 17.13 17.88 1,086,597 -0.20(-1.11%)
Sep 11, 2015 17.61 18.11 17.38 18.08 646,384 +0.35(+1.97%)
Sep 10, 2015 17.39 17.88 17.28 17.73 542,296 +0.31(+1.78%)
Sep 09, 2015 17.74 17.90 17.24 17.42 1,057,943 -0.16(-0.91%)
Sep 08, 2015 17.34 17.64 16.91 17.58 601,897 +0.69(+4.09%)
Sep 04, 2015 16.45 16.89 16.89 16.89 580,000 +0.04(+0.24%)
Sep 03, 2015 17.97 18.09 16.80 16.85 921,685 -0.69(-3.93%)
Sep 02, 2015 17.01 17.64 16.51 17.54 920,424 +0.92(+5.54%)
Sep 01, 2015 16.97 17.46 16.56 16.62 1,217,396 -0.84(-4.81%)
Aug 31, 2015 18.34 18.81 17.43 17.46 1,144,814 -0.95(-5.16%)
Aug 28, 2015 17.86 18.55 17.84 18.41 1,285,045 +0.37(+2.05%)
Aug 27, 2015 17.68 18.10 17.45 18.04 1,367,691 +0.58(+3.32%)
Aug 26, 2015 17.33 17.51 16.27 17.46 1,663,395 +0.58(+3.44%)
Aug 25, 2015 17.92 17.98 16.73 16.88 1,899,051 +0.09(+0.54%)
Aug 24, 2015 16.30 17.75 15.65 16.79 2,205,708 -0.54(-3.12%)
Aug 21, 2015 16.29 17.94 16.17 17.33 1,824,417 +0.15(+0.87%)
Aug 20, 2015 18.40 18.86 17.16 17.18 1,608,302 -1.53(-8.18%)
Aug 19, 2015 18.91 19.02 18.06 18.71 1,585,862 -0.32(-1.68%)
Aug 18, 2015 19.81 19.81 19.00 19.03 1,114,087 -0.74(-3.74%)
Aug 17, 2015 19.03 19.88 18.90 19.77 1,371,065 +0.52(+2.70%)
Aug 14, 2015 20.44 20.81 19.05 19.25 1,784,762 -1.48(-7.14%)
Aug 13, 2015 20.07 21.49 19.93 20.73 1,483,104 +0.83(+4.17%)
Aug 12, 2015 20.08 20.52 19.16 19.90 2,108,696 -0.93(-4.46%)
Aug 11, 2015 22.09 25.00 18.85 20.83 8,615,120 -0.28(-1.33%)
Aug 10, 2015 21.12 21.92 20.84 21.11 1,321,156 -0.01(-0.05%)
Aug 07, 2015 22.19 22.19 20.30 21.12 2,066,349 -1.31(-5.84%)
Aug 06, 2015 23.42 23.59 22.10 22.43 1,142,456 -0.99(-4.23%)
Aug 05, 2015 23.48 24.04 23.36 23.42 754,134 +0.11(+0.47%)
Aug 04, 2015 23.25 23.67 23.00 23.31 680,251 +0.28(+1.22%)
Aug 03, 2015 23.29 23.65 22.70 23.03 1,020,409 -0.31(-1.33%)
Jul 31, 2015 23.41 23.53 22.90 23.34 904,771 +0.21(+0.91%)
Jul 30, 2015 23.24 23.33 22.43 23.13 920,824 -0.30(-1.28%)
Jul 29, 2015 23.71 23.95 22.93 23.43 762,374 -0.28(-1.18%)
Jul 28, 2015 22.99 24.30 22.76 23.71 1,230,461 +0.91(+3.99%)
Jul 27, 2015 23.13 23.24 22.18 22.80 1,314,177 -0.44(-1.89%)
Jul 24, 2015 23.74 24.52 22.97 23.24 1,180,883 -0.77(-3.21%)
Jul 23, 2015 24.81 25.25 23.90 24.01 1,075,757 -0.74(-2.99%)
Jul 22, 2015 23.42 24.87 23.26 24.75 722,712 +0.98(+4.12%)
Jul 21, 2015 24.47 24.50 23.57 23.77 1,054,888 -0.77(-3.14%)
Jul 20, 2015 24.88 24.98 24.38 24.54 676,351 -0.12(-0.49%)
Jul 17, 2015 24.60 24.81 24.39 24.66 819,949 +0.13(+0.53%)
Jul 16, 2015 23.81 24.72 23.53 24.53 980,610 +0.98(+4.16%)
Jul 15, 2015 24.29 24.87 23.48 23.55 1,508,115 -0.42(-1.75%)
Jul 14, 2015 23.50 24.70 23.37 23.97 1,703,251 +0.53(+2.26%)
Jul 13, 2015 23.00 23.68 23.00 23.44 1,105,901 +0.66(+2.90%)
Jul 10, 2015 22.31 22.88 22.00 22.78 802,152 +0.38(+1.70%)
Jul 09, 2015 21.93 22.88 21.89 22.40 1,397,661 +1.05(+4.92%)
Jul 08, 2015 21.60 22.02 21.17 21.35 1,089,522 -0.59(-2.69%)
Jul 07, 2015 22.75 22.88 21.60 21.94 1,497,245 -0.84(-3.69%)
Jul 06, 2015 21.93 22.87 21.71 22.78 1,159,426 +0.68(+3.08%)
Jul 02, 2015 22.44 22.10 22.10 22.10 993,000 -0.40(-1.78%)
Jul 01, 2015 23.01 23.16 22.30 22.50 1,448,555 -0.08(-0.35%)
Jun 30, 2015 21.51 22.84 21.43 22.58 2,289,909 +1.34(+6.31%)
Jun 29, 2015 20.84 21.75 20.42 21.24 1,527,083 +0.10(+0.47%)
Jun 26, 2015 20.69 21.19 20.33 21.14 1,510,013 +0.46(+2.22%)
Jun 25, 2015 20.91 21.26 20.55 20.68 1,522,615 -0.02(-0.10%)
Jun 24, 2015 21.76 22.06 20.55 20.70 1,375,200 -1.12(-5.13%)
Jun 23, 2015 22.11 22.11 21.35 21.82 969,681 -0.24(-1.09%)
Jun 22, 2015 21.73 22.15 21.34 22.06 1,385,351 +0.75(+3.52%)
Jun 19, 2015 21.42 21.71 20.90 21.31 1,834,412 -0.06(-0.28%)
Jun 18, 2015 20.80 21.56 20.60 21.37 1,285,566 +0.78(+3.79%)
Jun 17, 2015 20.69 20.87 20.37 20.59 659,721 -0.14(-0.68%)
Jun 16, 2015 20.47 20.94 20.47 20.73 716,975 +0.30(+1.47%)
Jun 15, 2015 20.22 20.46 19.85 20.43 949,711 +0.09(+0.44%)
Jun 12, 2015 20.56 20.71 20.21 20.34 935,374 -0.40(-1.93%)
Jun 11, 2015 20.78 20.83 20.42 20.74 1,359,632 +0.03(+0.14%)
Jun 10, 2015 20.60 21.24 20.40 20.71 1,727,669 +0.06(+0.29%)
Jun 09, 2015 20.14 20.81 19.78 20.65 2,095,708 +0.56(+2.79%)
Jun 08, 2015 19.99 20.57 19.90 20.09 2,076,257 +0.12(+0.60%)
Jun 05, 2015 19.45 20.15 19.21 19.97 1,617,024 +0.23(+1.17%)
Jun 04, 2015 19.83 20.28 19.30 19.74 2,461,414 +0.17(+0.87%)
Jun 03, 2015 19.02 19.58 18.10 19.57 3,653,597 +1.58(+8.78%)
Jun 02, 2015 17.83 18.29 17.39 17.99 2,797,588 +0.11(+0.62%)
Jun 01, 2015 18.17 19.00 17.80 17.88 3,392,656 +0.53(+3.05%)
May 29, 2015 17.74 17.88 17.28 17.35 1,137,977 -0.33(-1.87%)
May 28, 2015 17.82 17.85 17.25 17.68 781,313 -0.14(-0.79%)
May 27, 2015 18.12 18.18 17.20 17.82 1,599,211 +0.08(+0.45%)
May 26, 2015 17.37 17.87 17.15 17.74 1,960,315 +0.29(+1.66%)
May 22, 2015 17.20 17.45 17.45 17.45 794,000 +0.20(+1.16%)
May 21, 2015 16.84 17.45 16.80 17.25 1,148,657 +0.40(+2.37%)
May 20, 2015 17.24 17.32 16.67 16.85 1,283,057 -0.41(-2.38%)
May 19, 2015 17.03 17.63 17.00 17.26 1,387,592 +0.23(+1.35%)
May 18, 2015 16.61 17.05 16.36 17.03 1,560,659 +0.61(+3.71%)
May 15, 2015 16.36 16.53 16.13 16.42 885,015 +0.11(+0.67%)
May 14, 2015 16.43 16.44 15.95 16.31 897,105 +0.05(+0.31%)
May 13, 2015 16.17 16.32 15.83 16.26 1,305,667 +0.24(+1.50%)
May 12, 2015 15.14 16.09 14.88 16.02 1,261,213 +0.65(+4.23%)
May 11, 2015 15.65 15.97 15.26 15.37 1,115,387 -0.22(-1.41%)
May 08, 2015 15.40 15.81 15.31 15.59 854,386 +0.43(+2.84%)
May 07, 2015 15.19 15.57 14.81 15.16 832,762 -0.02(-0.13%)
May 06, 2015 15.25 15.37 14.85 15.18 1,073,603 +0.06(+0.40%)
May 05, 2015 15.63 15.71 15.00 15.12 1,320,789 -0.57(-3.63%)
May 04, 2015 15.81 16.09 15.66 15.69 1,191,756 -0.10(-0.63%)
May 01, 2015 15.12 16.16 15.12 15.79 1,237,026 +0.92(+6.19%)
Apr 30, 2015 15.33 15.62 14.61 14.87 1,558,326 -0.58(-3.75%)
Apr 29, 2015 15.52 16.17 15.35 15.45 987,048 -0.35(-2.22%)
Apr 28, 2015 15.82 16.17 15.21 15.80 1,360,433 +0.02(+0.13%)
Apr 27, 2015 16.95 17.25 15.64 15.78 1,907,694 -1.08(-6.41%)
Apr 24, 2015 17.00 17.27 16.53 16.86 1,408,188 -0.09(-0.50%)
Apr 23, 2015 16.01 17.00 15.86 16.95 2,037,130 +0.91(+5.71%)
Apr 22, 2015 15.93 16.29 15.67 16.03 1,075,163 +0.15(+0.94%)
Apr 21, 2015 16.00 16.02 15.63 15.88 809,485 -0.01(-0.06%)
Apr 20, 2015 15.54 15.96 15.32 15.89 1,100,216 +0.59(+3.86%)
Apr 17, 2015 15.37 15.55 15.08 15.30 811,504 -0.22(-1.42%)
Apr 16, 2015 15.45 15.76 15.37 15.52 888,249 +0.07(+0.45%)
Apr 15, 2015 15.59 15.64 15.27 15.45 804,008 -0.10(-0.64%)
Apr 14, 2015 15.61 15.70 15.22 15.55 628,773 -0.08(-0.51%)
Apr 13, 2015 15.45 15.76 15.31 15.63 1,337,907 +0.20(+1.30%)
Apr 10, 2015 15.27 15.54 15.20 15.43 947,040 +0.17(+1.11%)
Apr 09, 2015 15.46 15.50 14.73 15.26 1,042,873 -0.02(-0.13%)
Apr 08, 2015 14.68 15.48 14.62 15.28 1,595,068 +0.66(+4.51%)
Apr 07, 2015 14.41 15.00 14.41 14.62 823,157 -0.09(-0.61%)
Apr 06, 2015 14.56 14.88 14.36 14.71 800,486 +0.03(+0.17%)
Apr 02, 2015 14.68 14.69 14.69 14.69 1,021,000 +0.02(+0.10%)
Apr 01, 2015 14.27 14.69 13.91 14.67 1,869,067 +0.39(+2.73%)
Mar 31, 2015 13.88 14.59 13.88 14.28 1,597,505 +0.28(+2.00%)
Mar 30, 2015 13.76 14.15 13.72 14.00 1,078,754 +0.07(+0.50%)
Mar 27, 2015 13.36 14.10 13.36 13.93 1,233,840 +0.62(+4.66%)
Mar 26, 2015 13.16 13.69 13.03 13.31 1,456,347 +0.02(+0.15%)
Mar 25, 2015 14.00 14.18 13.03 13.29 2,204,902 -0.60(-4.32%)
Mar 24, 2015 14.09 14.37 13.84 13.89 1,308,946 -0.16(-1.14%)
Mar 23, 2015 14.25 14.69 13.85 14.05 2,396,838 -0.58(-3.96%)
Mar 20, 2015 16.06 16.33 14.46 14.63 6,097,965 -1.43(-8.90%)
Mar 19, 2015 16.12 16.45 15.95 16.06 1,599,400 -0.04(-0.25%)
Mar 18, 2015 16.09 16.44 16.05 16.10 1,368,138 -0.10(-0.62%)
Mar 17, 2015 16.09 16.55 15.95 16.20 1,353,684 +0.09(+0.53%)
Mar 16, 2015 16.05 16.19 15.84 16.11 1,213,569 +0.18(+1.16%)
Mar 13, 2015 15.60 16.29 15.47 15.93 2,575,239 +0.30(+1.92%)
Mar 12, 2015 15.47 15.64 15.31 15.63 949,678 +0.22(+1.43%)
Mar 11, 2015 15.38 15.50 15.06 15.41 892,659 +0.08(+0.52%)
Mar 10, 2015 15.16 15.64 15.00 15.33 1,466,219 -0.05(-0.33%)
Mar 09, 2015 15.25 15.48 15.01 15.38 1,205,481 +0.18(+1.18%)
Mar 06, 2015 15.24 15.38 14.95 15.20 1,087,119 -0.19(-1.23%)
Mar 05, 2015 15.70 15.89 15.21 15.39 1,927,318 -0.31(-1.97%)
Mar 04, 2015 15.07 15.94 15.23 15.70 1,986,391 +0.47(+3.09%)
Mar 03, 2015 15.52 15.56 14.64 15.23 1,678,330 +0.01(+0.07%)
Mar 02, 2015 15.11 15.42 14.97 15.22 1,221,978 +0.15(+1.00%)
Feb 27, 2015 15.24 15.34 14.86 15.07 724,341 -0.21(-1.37%)
Feb 26, 2015 15.20 15.32 14.52 15.28 942,591 +0.11(+0.73%)
Feb 25, 2015 15.00 15.24 14.77 15.17 1,172,238 +0.17(+1.13%)
Feb 24, 2015 15.51 15.53 14.91 15.00 1,530,642 -0.52(-3.35%)
Feb 23, 2015 15.38 15.94 15.26 15.52 1,313,715 +0.15(+1.01%)
Feb 20, 2015 15.41 15.51 15.05 15.37 1,613,814 -0.04(-0.23%)
Feb 19, 2015 15.00 15.50 14.83 15.40 1,597,107 +0.38(+2.53%)
Feb 18, 2015 15.03 15.25 14.82 15.02 1,405,862 +0.11(+0.74%)
Feb 17, 2015 14.78 15.44 14.75 14.91 2,241,670 +0.18(+1.22%)
Feb 13, 2015 14.52 14.73 14.73 14.73 1,799,900 +0.23(+1.59%)
Feb 12, 2015 13.86 14.60 13.72 14.50 1,743,307 +0.72(+5.26%)
Feb 11, 2015 13.79 14.21 13.57 13.78 951,355 -0.06(-0.47%)
Feb 10, 2015 13.55 14.00 13.46 13.84 1,352,220 +0.45(+3.36%)
Feb 09, 2015 13.81 13.95 13.37 13.39 1,571,735 -0.48(-3.46%)
Feb 06, 2015 14.01 14.40 13.79 13.87 891,456 -0.19(-1.35%)
Feb 05, 2015 13.90 14.18 13.75 14.06 1,597,805 +0.25(+1.81%)
Feb 04, 2015 13.81 13.94 13.41 13.81 1,272,978 -0.19(-1.36%)
Feb 03, 2015 14.47 14.68 13.67 14.00 1,534,539 -0.41(-2.85%)
Feb 02, 2015 14.41 14.62 14.09 14.41 1,302,616 +0.13(+0.91%)
Jan 30, 2015 14.49 14.93 14.25 14.28 1,203,929 -0.31(-2.12%)
Jan 29, 2015 14.20 14.64 13.83 14.59 1,065,304 +0.44(+3.11%)
Jan 28, 2015 14.55 14.65 14.06 14.15 1,146,789 -0.33(-2.28%)
Jan 27, 2015 14.12 14.80 14.10 14.48 1,200,051 +0.04(+0.28%)
Jan 26, 2015 13.93 14.66 13.86 14.44 1,519,366 +0.57(+4.11%)
Jan 23, 2015 13.81 13.99 13.59 13.87 1,312,600 -0.14(-1.00%)
Jan 22, 2015 14.04 14.20 13.27 14.01 2,226,565 -0.03(-0.21%)
Jan 21, 2015 14.46 14.85 13.92 14.04 2,070,812 -0.52(-3.57%)
Jan 20, 2015 14.97 15.00 13.79 14.56 2,515,519 -0.26(-1.75%)
Jan 16, 2015 14.41 14.89 14.14 14.82 2,352,795 +0.60(+4.22%)
Jan 15, 2015 15.12 15.22 14.17 14.22 3,132,060 -0.86(-5.70%)
Jan 14, 2015 14.55 15.33 14.32 15.08 4,483,463 +0.38(+2.59%)
Jan 13, 2015 14.50 15.06 14.23 14.70 4,326,270 +0.13(+0.89%)
Jan 12, 2015 14.17 14.88 14.07 14.57 3,048,720 +0.54(+3.85%)
Jan 09, 2015 13.97 14.20 13.29 14.03 4,109,369 +0.06(+0.43%)
Jan 08, 2015 12.80 14.70 12.71 13.97 10,953,566 +1.45(+11.58%)
Jan 07, 2015 10.25 12.80 10.25 12.52 6,866,048 +2.46(+24.45%)
Jan 06, 2015 10.06 10.29 9.650 10.06 2,808,905 +0.07(+0.70%)
Jan 05, 2015 9.730 10.29 9.610 9.990 2,301,367 +0.17(+1.73%)
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.