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

Biopharmx Corp (NY: BPMX )

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 (%)
Dec 30, 2016 0.3740 0.3740 0.3740 0 -0.01(-2.76%)
Dec 29, 2016 0.3650 0.3863 0.3500 0.3846 710,505 +0.02(+4.14%)
Dec 28, 2016 0.3800 0.3900 0.3626 0.3693 638,015 -0.01(-2.84%)
Dec 27, 2016 0.4295 0.4295 0.3750 0.3801 601,626 -0.01(-2.64%)
Dec 23, 2016 0.3904 0.3904 0.3904 0 -0.01(-1.79%)
Dec 22, 2016 0.3690 0.3999 0.3680 0.3975 490,773 +0.02(+4.61%)
Dec 21, 2016 0.3754 0.3900 0.3646 0.3800 533,779 +0.02(+4.11%)
Dec 20, 2016 0.3900 0.4010 0.3601 0.3650 924,022 -0.04(-8.84%)
Dec 19, 2016 0.4000 0.4050 0.3599 0.4004 946,143 +0.00(+0.73%)
Dec 16, 2016 0.4300 0.4500 0.3800 0.3975 1,568,370 -0.03(-6.49%)
Dec 15, 2016 0.5295 0.5300 0.4008 0.4251 5,289,447 -0.09(-17.93%)
Dec 14, 2016 0.4800 0.5700 0.4230 0.5180 8,757,806 +0.12(+28.57%)
Dec 13, 2016 0.3850 0.4480 0.3800 0.4029 2,223,651 +0.02(+4.62%)
Dec 12, 2016 0.3982 0.4000 0.3500 0.3851 588,086 +0.01(+1.34%)
Dec 09, 2016 0.4200 0.4200 0.3700 0.3800 809,708 -0.04(-9.52%)
Dec 08, 2016 0.5100 0.5600 0.3500 0.4200 4,515,306 -0.14(-25.00%)
Dec 07, 2016 0.4497 0.5785 0.4242 0.5600 4,999,834 +0.13(+29.36%)
Dec 06, 2016 0.4500 0.4500 0.4000 0.4329 1,199,102 +0.00(+0.67%)
Dec 05, 2016 0.4300 0.4790 0.3705 0.4300 2,651,411 +0.02(+4.88%)
Dec 02, 2016 0.3400 0.4399 0.3200 0.4100 3,644,429 +0.10(+32.26%)
Dec 01, 2016 0.3300 0.3300 0.3012 0.3100 288,146 +0.00(+0.00%)
Nov 30, 2016 0.2900 0.3500 0.2601 0.3100 1,356,384 +0.03(+12.73%)
Nov 29, 2016 0.2800 0.2800 0.2600 0.2750 205,621 +0.00(+1.81%)
Nov 28, 2016 0.2700 0.2750 0.2600 0.2701 276,439 -0.00(-1.42%)
Nov 25, 2016 0.2701 0.2748 0.2600 0.2740 808,549 +0.01(+4.62%)
Nov 23, 2016 0.2619 0.2619 0.2619 0 -0.04(-12.58%)
Nov 22, 2016 0.2839 0.3400 0.2500 0.2996 3,368,206 -0.05(-15.13%)
Nov 21, 2016 0.2900 0.3700 0.2700 0.3530 471,709 +0.08(+30.31%)
Nov 18, 2016 0.2900 0.2900 0.2500 0.2709 187,795 -0.01(-3.25%)
Nov 17, 2016 0.2500 0.2900 0.2500 0.2800 320,086 +0.04(+16.42%)
Nov 16, 2016 0.2499 0.2597 0.2150 0.2405 576,253 +0.00(+0.25%)
Nov 15, 2016 0.2100 0.2399 0.1905 0.2399 431,467 +0.04(+19.95%)
Nov 14, 2016 0.2215 0.2599 0.1883 0.2000 227,103 -0.02(-9.38%)
Nov 11, 2016 0.2107 0.2468 0.2107 0.2207 111,185 +0.01(+4.75%)
Nov 10, 2016 0.2100 0.2200 0.2000 0.2107 169,032 +0.01(+5.09%)
Nov 09, 2016 0.2700 0.2800 0.1883 0.2005 422,170 -0.07(-25.74%)
Nov 08, 2016 0.2780 0.2850 0.2700 0.2700 40,908 -0.01(-2.70%)
Nov 07, 2016 0.2900 0.2900 0.2775 0.2775 134,361 -0.00(-1.35%)
Nov 04, 2016 0.3000 0.3100 0.2813 0.2813 38,365 -0.03(-9.26%)
Nov 03, 2016 0.3000 0.3100 0.2900 0.3100 98,077 +0.02(+6.90%)
Nov 02, 2016 0.3100 0.3100 0.2900 0.2900 51,053 +0.00(+0.00%)
Nov 01, 2016 0.3100 0.3145 0.2900 0.2900 94,164 -0.02(-7.38%)
Oct 31, 2016 0.2750 0.3349 0.2700 0.3131 468,206 +0.04(+14.81%)
Oct 28, 2016 0.2788 0.3150 0.2700 0.2727 156,840 -0.00(-0.80%)
Oct 27, 2016 0.2708 0.2785 0.2700 0.2749 161,021 -0.00(-0.04%)
Oct 26, 2016 0.3900 0.3900 0.2699 0.2750 523,047 -0.01(-1.79%)
Oct 25, 2016 0.2800 0.2900 0.2651 0.2800 136,739 +0.00(+0.00%)
Oct 24, 2016 0.2760 0.2850 0.2710 0.2800 133,452 +0.00(+0.21%)
Oct 21, 2016 0.2900 0.3100 0.2710 0.2794 129,169 -0.01(-4.80%)
Oct 20, 2016 0.3200 0.3200 0.2900 0.2935 220,022 -0.03(-10.44%)
Oct 19, 2016 0.3327 0.3400 0.3200 0.3277 88,071 -0.00(-1.47%)
Oct 18, 2016 0.3570 0.3570 0.3301 0.3326 35,759 -0.01(-2.18%)
Oct 17, 2016 0.3700 0.3700 0.3301 0.3400 54,728 +0.00(+0.00%)
Oct 14, 2016 0.3600 0.3850 0.3400 0.3400 194,626 -0.01(-2.55%)
Oct 13, 2016 0.3563 0.3849 0.3200 0.3489 184,155 -0.01(-2.08%)
Oct 12, 2016 0.3700 0.3850 0.3557 0.3563 100,324 -0.02(-6.19%)
Oct 11, 2016 0.3800 0.3998 0.3605 0.3798 112,685 -0.00(-0.05%)
Oct 10, 2016 0.4000 0.4000 0.3725 0.3800 207,663 -0.03(-6.82%)
Oct 07, 2016 0.4100 0.4300 0.3863 0.4078 139,283 -0.01(-2.81%)
Oct 06, 2016 0.4800 0.4900 0.4145 0.4196 169,547 -0.01(-2.42%)
Oct 05, 2016 0.4450 0.4700 0.4101 0.4300 324,444 -0.02(-4.44%)
Oct 04, 2016 0.5800 0.5800 0.4333 0.4500 297,550 -0.11(-19.21%)
Oct 03, 2016 0.5985 0.6000 0.5500 0.5570 120,121 +0.00(+0.36%)
Sep 30, 2016 0.6000 0.6000 0.5510 0.5550 148,528 -0.07(-11.90%)
Sep 29, 2016 0.6000 0.6400 0.5930 0.6300 87,302 +0.03(+5.00%)
Sep 28, 2016 0.6199 0.6575 0.5900 0.6000 184,693 -0.02(-3.23%)
Sep 27, 2016 0.6025 0.6600 0.6020 0.6200 78,076 -0.01(-1.59%)
Sep 26, 2016 0.6800 0.6800 0.6020 0.6300 194,749 -0.08(-11.27%)
Sep 23, 2016 0.6998 0.7200 0.6498 0.7100 25,567 +0.03(+4.41%)
Sep 22, 2016 0.7000 0.7000 0.6722 0.6800 33,131 -0.02(-2.86%)
Sep 21, 2016 0.7300 0.7300 0.6885 0.7000 20,771 +0.01(+1.45%)
Sep 20, 2016 0.7000 0.7000 0.6600 0.6900 32,966 -0.01(-1.43%)
Sep 19, 2016 0.7027 0.7600 0.6801 0.7000 11,528 +0.05(+7.58%)
Sep 16, 2016 0.6900 0.7100 0.6501 0.6507 67,562 -0.04(-5.74%)
Sep 15, 2016 0.7600 0.7600 0.6900 0.6903 34,009 -0.06(-7.96%)
Sep 14, 2016 0.7700 0.7994 0.7100 0.7500 128,239 +0.08(+11.94%)
Sep 13, 2016 0.7500 0.7500 0.6325 0.6700 391,409 -0.05(-7.59%)
Sep 12, 2016 0.8000 0.8110 0.7000 0.7250 147,465 +0.01(+0.69%)
Sep 09, 2016 0.7399 0.7402 0.7100 0.7200 43,321 -0.02(-2.70%)
Sep 08, 2016 0.7100 0.7600 0.7050 0.7400 62,360 +0.00(+0.00%)
Sep 07, 2016 0.7700 0.7999 0.7035 0.7400 79,581 -0.04(-4.77%)
Sep 06, 2016 0.7500 0.8390 0.7086 0.7771 261,900 +0.04(+5.01%)
Sep 02, 2016 0.7250 0.7400 0.7400 0.7400 20,400 +0.02(+2.78%)
Sep 01, 2016 0.7880 0.7880 0.7098 0.7200 31,399 -0.03(-4.00%)
Aug 31, 2016 0.7100 0.7549 0.7001 0.7500 50,416 +0.04(+5.54%)
Aug 30, 2016 0.7600 0.7600 0.7000 0.7106 88,855 -0.03(-3.97%)
Aug 29, 2016 0.7500 0.7832 0.7300 0.7400 54,506 -0.03(-3.27%)
Aug 26, 2016 0.8000 0.8050 0.7300 0.7650 44,687 -0.03(-4.27%)
Aug 25, 2016 0.8400 0.8400 0.7703 0.7991 84,867 -0.04(-4.87%)
Aug 24, 2016 0.8600 0.8795 0.8041 0.8400 282,251 +0.01(+1.20%)
Aug 23, 2016 0.8621 0.8945 0.8010 0.8300 299,236 -0.07(-7.78%)
Aug 22, 2016 1.110 1.220 0.8620 0.9000 2,363,299 +0.12(+15.38%)
Aug 19, 2016 0.8250 0.8300 0.7697 0.7800 258,053 -0.04(-4.41%)
Aug 18, 2016 0.8101 0.8400 0.7120 0.8160 157,403 -0.03(-4.00%)
Aug 17, 2016 0.7400 0.8600 0.7301 0.8500 244,003 +0.13(+18.06%)
Aug 16, 2016 0.6798 0.7255 0.6798 0.7200 28,053 +0.04(+5.88%)
Aug 15, 2016 0.6320 0.7500 0.6020 0.6800 223,035 +0.03(+4.31%)
Aug 12, 2016 0.6703 0.6703 0.5500 0.6519 142,660 -0.01(-1.23%)
Aug 11, 2016 0.6842 0.6980 0.6600 0.6600 43,705 -0.02(-2.94%)
Aug 10, 2016 0.6310 0.6800 0.6310 0.6800 25,224 +0.03(+4.45%)
Aug 09, 2016 0.6600 0.6650 0.6500 0.6510 10,778 -0.02(-2.84%)
Aug 08, 2016 0.7100 0.7100 0.6600 0.6700 42,598 -0.01(-1.51%)
Aug 05, 2016 0.6890 0.7008 0.6802 0.6803 13,478 -0.03(-4.20%)
Aug 04, 2016 0.6510 0.7200 0.6510 0.7101 30,652 +0.04(+5.73%)
Aug 03, 2016 0.6600 0.6800 0.6534 0.6716 23,451 +0.00(+0.39%)
Aug 02, 2016 0.7300 0.7906 0.6688 0.6690 39,401 -0.05(-7.08%)
Aug 01, 2016 0.6900 0.7600 0.6900 0.7200 32,348 -0.00(-0.01%)
Jul 29, 2016 0.8800 0.8800 0.7200 0.7201 259,511 -0.14(-16.27%)
Jul 28, 2016 0.8800 0.9000 0.8400 0.8600 164,828 -0.02(-2.27%)
Jul 27, 2016 0.9400 0.9400 0.8037 0.8800 229,378 -0.06(-6.38%)
Jul 26, 2016 0.9000 0.9500 0.8800 0.9400 535,757 +0.04(+4.56%)
Jul 25, 2016 0.8190 0.9700 0.7900 0.8990 295,134 +0.12(+15.26%)
Jul 22, 2016 0.6400 0.8000 0.6350 0.7800 291,321 +0.16(+25.42%)
Jul 21, 2016 0.6200 0.6219 0.5201 0.6219 217,615 +0.04(+7.22%)
Jul 20, 2016 0.6300 0.6398 0.5015 0.5800 145,020 -0.02(-3.33%)
Jul 19, 2016 0.6000 0.6500 0.5800 0.6000 8,567 +0.01(+1.69%)
Jul 18, 2016 0.5060 0.5966 0.5060 0.5900 6,532 +0.04(+7.27%)
Jul 15, 2016 0.5800 0.5800 0.5000 0.5500 45,509 -0.03(-5.17%)
Jul 14, 2016 0.5885 0.6090 0.5800 0.5800 24,296 -0.02(-2.85%)
Jul 13, 2016 0.6280 0.6280 0.5600 0.5970 13,964 -0.01(-1.65%)
Jul 12, 2016 0.6500 0.6500 0.5860 0.6070 43,306 -0.02(-3.67%)
Jul 11, 2016 0.6500 0.6500 0.6200 0.6301 8,259 -0.01(-2.31%)
Jul 08, 2016 0.6200 0.6500 0.6216 0.6450 12,210 +0.02(+3.76%)
Jul 07, 2016 0.6210 0.6298 0.6210 0.6216 11,535 +0.00(+0.13%)
Jul 06, 2016 0.6200 0.6400 0.6200 0.6208 6,117 -0.01(-1.46%)
Jul 05, 2016 0.6555 0.6555 0.6200 0.6300 14,580 -0.02(-3.08%)
Jul 01, 2016 0.6550 0.6500 0.6500 0.6500 37,300 +0.00(+0.00%)
Jun 30, 2016 0.6790 0.6850 0.5700 0.6500 74,307 -0.01(-1.60%)
Jun 29, 2016 0.7994 0.8000 0.6221 0.6606 401,169 +0.07(+11.97%)
Jun 28, 2016 0.6100 0.6100 0.5094 0.5900 21,397 -0.02(-3.28%)
Jun 27, 2016 0.6000 0.6150 0.6000 0.6100 8,036 +0.01(+1.65%)
Jun 24, 2016 0.6000 0.6499 0.6000 0.6001 6,408 +0.00(+0.02%)
Jun 23, 2016 0.6300 0.6480 0.6000 0.6000 30,192 -0.03(-5.06%)
Jun 22, 2016 0.6500 0.6500 0.6300 0.6320 6,590 +0.00(+0.32%)
Jun 21, 2016 0.6401 0.6401 0.6300 0.6300 3,341 -0.01(-1.58%)
Jun 20, 2016 0.6800 0.6800 0.6300 0.6401 10,736 -0.04(-5.87%)
Jun 17, 2016 0.6899 0.7000 0.6800 0.6800 5,470 -0.01(-1.45%)
Jun 16, 2016 0.7400 0.7400 0.6600 0.6900 62,686 -0.05(-6.76%)
Jun 15, 2016 0.7400 0.7600 0.7400 0.7400 40,977 -0.03(-3.88%)
Jun 14, 2016 0.7699 0.7815 0.7495 0.7699 38,272 +0.01(+1.30%)
Jun 13, 2016 0.7500 0.7790 0.7400 0.7600 35,439 +0.00(+0.00%)
Jun 10, 2016 0.7899 0.7899 0.7300 0.7600 12,535 -0.01(-1.57%)
Jun 09, 2016 0.7999 0.8000 0.7600 0.7721 40,924 -0.01(-1.01%)
Jun 08, 2016 0.7084 0.8100 0.6901 0.7800 57,757 +0.01(+1.30%)
Jun 07, 2016 0.7200 0.7700 0.7016 0.7700 22,769 +0.05(+6.94%)
Jun 06, 2016 0.7700 0.7700 0.7200 0.7200 33,383 -0.03(-4.00%)
Jun 03, 2016 0.7400 0.7700 0.7000 0.7500 31,580 +0.04(+5.63%)
Jun 02, 2016 0.6500 0.7700 0.6350 0.7100 46,951 +0.08(+12.70%)
Jun 01, 2016 0.6300 0.6320 0.6300 0.6300 21,829 +0.00(+0.00%)
May 31, 2016 0.6490 0.6498 0.6300 0.6300 3,884 +0.00(+0.00%)
May 27, 2016 0.6300 0.6300 0.6300 0.6300 35,000 +0.00(+0.00%)
May 26, 2016 0.6600 0.6600 0.6100 0.6300 8,480 +0.00(+0.00%)
May 25, 2016 0.5990 0.6600 0.5704 0.6300 16,297 +0.03(+5.18%)
May 24, 2016 0.5900 0.5999 0.5846 0.5990 33,977 +0.01(+1.53%)
May 23, 2016 0.6000 0.6600 0.5710 0.5900 19,948 +0.02(+3.51%)
May 20, 2016 0.5360 0.6079 0.5360 0.5700 46,127 +0.05(+9.62%)
May 19, 2016 0.5340 0.5500 0.5102 0.5200 27,842 -0.03(-5.45%)
May 18, 2016 0.6000 0.6079 0.5321 0.5500 46,265 -0.04(-7.56%)
May 17, 2016 0.6180 0.6200 0.5800 0.5950 31,968 -0.01(-0.83%)
May 16, 2016 0.6001 0.6500 0.5800 0.6000 44,277 +0.00(+0.00%)
May 13, 2016 0.6258 0.6258 0.6000 0.6000 79,146 -0.08(-11.78%)
May 12, 2016 0.7830 0.7830 0.6801 0.6801 41,993 -0.08(-10.16%)
May 11, 2016 0.7661 0.7699 0.7400 0.7570 19,500 -0.03(-4.18%)
May 10, 2016 0.7800 0.8300 0.7000 0.7900 21,831 -0.03(-3.56%)
May 09, 2016 0.8240 0.8300 0.7900 0.8192 45,571 +0.02(+2.40%)
May 06, 2016 0.8000 0.8000 0.7508 0.8000 59,618 +0.02(+3.07%)
May 05, 2016 0.7800 0.7801 0.7700 0.7762 12,340 +0.00(+0.18%)
May 04, 2016 0.7301 0.7800 0.7300 0.7748 41,194 +0.04(+5.41%)
May 03, 2016 0.7563 0.7600 0.7300 0.7350 29,593 -0.01(-0.68%)
May 02, 2016 0.7700 0.8099 0.7400 0.7400 146,906 -0.06(-7.04%)
Apr 29, 2016 0.8400 0.8400 0.7900 0.7960 85,673 -0.04(-5.35%)
Apr 28, 2016 0.8100 0.8410 0.8000 0.8410 51,709 +0.00(+0.12%)
Apr 27, 2016 0.8501 0.8509 0.7800 0.8400 161,720 -0.06(-6.67%)
Apr 26, 2016 0.9499 0.9500 0.8800 0.9000 121,519 -0.03(-2.96%)
Apr 25, 2016 0.9060 0.9300 0.9060 0.9275 168,942 +0.05(+5.40%)
Apr 22, 2016 0.8239 0.9100 0.8200 0.8800 248,256 +0.08(+10.00%)
Apr 21, 2016 0.8180 0.8600 0.7800 0.8000 227,075 +0.02(+2.56%)
Apr 20, 2016 0.8269 0.8499 0.7500 0.7800 158,291 -0.03(-3.70%)
Apr 19, 2016 0.8760 0.8760 0.8011 0.8100 120,874 -0.04(-4.71%)
Apr 18, 2016 0.8760 0.9200 0.8300 0.8500 198,858 +0.00(+0.00%)
Apr 15, 2016 0.8900 0.9499 0.8500 0.8500 53,428 -0.00(-0.01%)
Apr 14, 2016 0.8500 0.8900 0.8500 0.8501 38,941 -0.02(-2.29%)
Apr 13, 2016 0.8999 0.9300 0.8600 0.8700 48,143 +0.00(+0.00%)
Apr 12, 2016 0.9170 0.9750 0.8500 0.8700 83,128 -0.02(-2.25%)
Apr 11, 2016 0.9301 1.050 0.8600 0.8900 213,005 -0.04(-4.09%)
Apr 08, 2016 0.9600 1.020 0.9280 0.9280 44,272 -0.02(-2.33%)
Apr 07, 2016 1.030 1.030 0.9501 0.9501 69,864 -0.03(-3.54%)
Apr 06, 2016 1.020 1.020 0.9500 0.9850 69,051 -0.02(-1.50%)
Apr 05, 2016 1.013 1.030 1.000 1.000 119,550 -0.03(-2.91%)
Apr 04, 2016 1.060 1.080 1.000 1.030 192,362 -0.03(-2.83%)
Apr 01, 2016 1.090 1.090 1.060 1.060 106,998 -0.03(-2.75%)
Mar 31, 2016 1.090 1.090 1.040 1.090 65,013 +0.02(+1.87%)
Mar 30, 2016 1.080 1.080 1.010 1.070 134,911 +0.01(+0.94%)
Mar 29, 2016 1.200 1.280 1.000 1.060 542,863 -0.41(-27.89%)
Mar 28, 2016 1.500 1.500 1.470 1.470 16,000 +0.00(+0.00%)
Mar 24, 2016 1.460 1.470 1.470 1.470 15,100 -0.02(-1.34%)
Mar 23, 2016 1.500 1.500 1.470 1.490 2,129 +0.02(+1.36%)
Mar 22, 2016 1.500 1.500 1.470 1.470 7,573 -0.03(-2.00%)
Mar 21, 2016 1.460 1.500 1.460 1.500 23,861 +0.15(+11.11%)
Mar 18, 2016 1.340 1.455 1.340 1.350 27,108 +0.02(+1.50%)
Mar 17, 2016 1.404 1.404 1.330 1.330 8,520 -0.04(-2.92%)
Mar 16, 2016 1.350 1.480 1.350 1.370 10,285 +0.02(+1.48%)
Mar 15, 2016 1.440 1.480 1.310 1.350 23,336 -0.08(-5.59%)
Mar 14, 2016 1.480 1.500 1.429 1.430 49,110 -0.04(-2.72%)
Mar 11, 2016 1.530 1.530 1.460 1.470 1,505 -0.02(-1.34%)
Mar 10, 2016 1.521 1.530 1.490 1.490 33,671 -0.02(-1.32%)
Mar 09, 2016 1.530 1.530 1.490 1.510 23,974 +0.01(+0.67%)
Mar 08, 2016 1.540 1.540 1.500 1.500 10,083 -0.04(-2.60%)
Mar 07, 2016 1.530 1.560 1.530 1.540 14,035 +0.03(+1.99%)
Mar 04, 2016 1.540 1.560 1.500 1.510 28,600 -0.04(-2.58%)
Mar 03, 2016 1.572 1.590 1.520 1.550 27,558 -0.01(-0.64%)
Mar 02, 2016 1.565 1.570 1.550 1.560 15,389 +0.01(+0.65%)
Mar 01, 2016 1.550 1.580 1.550 1.550 8,786 +0.00(+0.00%)
Feb 29, 2016 1.580 1.580 1.550 1.550 2,152 +0.02(+1.31%)
Feb 26, 2016 1.529 1.560 1.520 1.530 21,560 +0.02(+1.32%)
Feb 25, 2016 1.550 1.560 1.500 1.510 11,525 +0.01(+0.67%)
Feb 24, 2016 1.516 1.550 1.500 1.500 90,511 -0.01(-0.66%)
Feb 23, 2016 1.530 1.560 1.500 1.510 16,430 +0.02(+1.34%)
Feb 22, 2016 1.550 1.572 1.490 1.490 43,398 -0.01(-0.67%)
Feb 19, 2016 1.559 1.570 1.500 1.500 12,292 -0.03(-1.96%)
Feb 18, 2016 1.550 1.550 1.510 1.530 10,316 -0.04(-2.55%)
Feb 17, 2016 1.600 1.600 1.550 1.570 9,062 -0.03(-1.88%)
Feb 16, 2016 1.580 1.600 1.490 1.600 19,196 +0.02(+1.27%)
Feb 12, 2016 1.557 1.580 1.580 1.580 3,600 +0.03(+1.94%)
Feb 11, 2016 1.610 1.620 1.520 1.550 51,931 -0.09(-5.49%)
Feb 10, 2016 1.564 1.650 1.519 1.640 3,463 +0.09(+5.81%)
Feb 09, 2016 1.600 1.610 1.500 1.550 22,882 -0.09(-5.49%)
Feb 08, 2016 1.590 1.640 1.580 1.640 3,713 +0.05(+3.14%)
Feb 05, 2016 1.650 1.650 1.590 1.590 6,108 -0.06(-3.64%)
Feb 04, 2016 1.580 1.657 1.570 1.650 8,180 +0.07(+4.42%)
Feb 03, 2016 1.671 1.680 1.580 1.580 37,119 -0.07(-4.23%)
Feb 02, 2016 1.700 1.780 1.555 1.650 27,409 -0.03(-1.79%)
Feb 01, 2016 1.750 1.750 1.610 1.680 12,263 -0.10(-5.62%)
Jan 29, 2016 1.750 1.840 1.560 1.780 131,909 +0.22(+14.10%)
Jan 28, 2016 1.590 1.600 1.450 1.560 26,862 +0.10(+6.85%)
Jan 27, 2016 1.540 1.690 1.400 1.460 54,334 -0.09(-5.81%)
Jan 26, 2016 1.530 1.580 1.500 1.550 5,075 +0.01(+0.65%)
Jan 25, 2016 1.600 1.710 1.470 1.540 127,277 -0.09(-5.52%)
Jan 22, 2016 1.620 1.710 1.600 1.630 205,144 +0.01(+0.62%)
Jan 21, 2016 1.430 1.740 1.430 1.620 149,311 +0.17(+11.72%)
Jan 20, 2016 1.470 1.490 1.440 1.450 49,530 -0.02(-1.39%)
Jan 19, 2016 1.470 1.730 1.460 1.470 42,065 -0.03(-1.97%)
Jan 15, 2016 1.520 1.500 1.500 1.500 39,400 -0.06(-3.85%)
Jan 14, 2016 1.480 1.670 1.460 1.560 96,574 +0.09(+6.12%)
Jan 13, 2016 1.560 1.570 1.470 1.470 47,497 -0.12(-7.55%)
Jan 12, 2016 1.730 1.790 1.590 1.590 86,285 -0.36(-18.46%)
Jan 11, 2016 1.440 1.950 1.430 1.950 154,740 +0.46(+30.87%)
Jan 08, 2016 1.549 1.580 1.430 1.490 56,647 -0.01(-0.67%)
Jan 07, 2016 1.440 1.549 1.430 1.500 58,670 +0.02(+1.35%)
Jan 06, 2016 1.420 1.580 1.420 1.480 124,185 +0.06(+4.23%)
Jan 05, 2016 1.580 1.580 1.420 1.420 24,324 -0.13(-8.39%)
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.