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

Kempharm Inc (NQ: KMPH )

5.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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 (%)
Mar 31, 2020 0.2200 0.2480 0.2100 0.2250 1,867,750 +0.01(+4.60%)
Mar 30, 2020 0.2300 0.2300 0.2110 0.2151 886,001 -0.01(-5.70%)
Mar 27, 2020 0.2210 0.2390 0.2100 0.2281 1,037,100 +0.01(+4.16%)
Mar 26, 2020 0.2350 0.2350 0.2190 0.2190 1,283,520 -0.00(-0.45%)
Mar 25, 2020 0.2180 0.2500 0.2100 0.2200 1,722,457 +0.01(+2.33%)
Mar 24, 2020 0.2175 0.2190 0.2011 0.2150 941,188 +0.01(+2.38%)
Mar 23, 2020 0.2300 0.2300 0.2000 0.2100 716,821 -0.00(-0.71%)
Mar 20, 2020 0.2100 0.2200 0.1932 0.2115 923,700 +0.00(+0.71%)
Mar 19, 2020 0.1900 0.2200 0.1800 0.2100 1,368,733 +0.02(+10.53%)
Mar 18, 2020 0.2000 0.2000 0.1800 0.1900 1,160,277 -0.01(-6.82%)
Mar 17, 2020 0.2000 0.2090 0.1900 0.2039 1,665,288 +0.00(+1.85%)
Mar 16, 2020 0.2100 0.2200 0.1900 0.2002 1,753,896 -0.01(-4.67%)
Mar 13, 2020 0.2210 0.2300 0.1950 0.2100 1,660,900 +0.00(+0.00%)
Mar 12, 2020 0.2200 0.2400 0.1900 0.2100 2,111,594 -0.04(-14.36%)
Mar 11, 2020 0.2715 0.2850 0.2400 0.2452 2,400,706 -0.05(-18.27%)
Mar 10, 2020 0.2800 0.3000 0.2500 0.3000 3,933,675 +0.05(+19.57%)
Mar 09, 2020 0.2700 0.2700 0.2400 0.2509 2,812,193 -0.03(-10.39%)
Mar 06, 2020 0.3000 0.3094 0.2751 0.2800 3,094,000 -0.03(-11.05%)
Mar 05, 2020 0.3000 0.3350 0.2900 0.3148 3,568,857 +0.01(+4.10%)
Mar 04, 2020 0.2800 0.3179 0.2800 0.3024 5,569,443 -0.02(-6.81%)
Mar 03, 2020 0.4700 0.4700 0.3100 0.3245 18,290,016 -0.01(-1.67%)
Mar 02, 2020 0.3000 0.3300 0.2900 0.3300 3,331,182 +0.03(+8.91%)
Feb 28, 2020 0.3100 0.3100 0.2800 0.3030 1,402,100 -0.03(-8.15%)
Feb 27, 2020 0.2700 0.3300 0.2600 0.3299 2,124,940 +0.05(+16.78%)
Feb 26, 2020 0.3010 0.3050 0.2750 0.2825 2,387,465 -0.03(-8.75%)
Feb 25, 2020 0.3200 0.3399 0.3000 0.3096 2,282,814 -0.02(-4.65%)
Feb 24, 2020 0.3400 0.3550 0.3150 0.3247 1,989,417 -0.03(-7.49%)
Feb 21, 2020 0.3800 0.3800 0.3450 0.3510 2,642,300 -0.02(-5.14%)
Feb 20, 2020 0.3600 0.3800 0.3500 0.3700 1,765,831 +0.01(+2.78%)
Feb 19, 2020 0.3600 0.3700 0.3400 0.3600 1,263,109 +0.00(+0.00%)
Feb 18, 2020 0.3500 0.3700 0.3300 0.3600 1,294,146 +0.01(+3.57%)
Feb 14, 2020 0.3700 0.3800 0.3400 0.3476 861,200 -0.00(-0.66%)
Feb 13, 2020 0.3573 0.3600 0.3250 0.3499 649,349 -0.00(-0.03%)
Feb 12, 2020 0.3500 0.3500 0.3400 0.3500 476,611 -0.00(-0.31%)
Feb 11, 2020 0.3690 0.3690 0.3400 0.3511 1,343,035 -0.02(-5.11%)
Feb 10, 2020 0.3900 0.3900 0.3600 0.3700 1,137,460 +0.02(+5.87%)
Feb 07, 2020 0.3600 0.3830 0.3470 0.3495 498,400 -0.01(-1.83%)
Feb 06, 2020 0.3800 0.3825 0.3501 0.3560 812,692 -0.02(-4.81%)
Feb 05, 2020 0.3746 0.4000 0.3612 0.3740 907,236 +0.01(+1.49%)
Feb 04, 2020 0.3500 0.3850 0.3300 0.3685 820,847 +0.02(+5.29%)
Feb 03, 2020 0.3700 0.3749 0.3300 0.3500 1,659,949 -0.02(-4.89%)
Jan 31, 2020 0.3900 0.4158 0.3680 0.3680 1,334,100 -0.03(-6.60%)
Jan 30, 2020 0.4200 0.4349 0.3850 0.3940 1,498,664 -0.02(-3.90%)
Jan 29, 2020 0.3800 0.4400 0.3800 0.4100 2,159,898 +0.03(+8.04%)
Jan 28, 2020 0.3695 0.3820 0.3600 0.3795 622,245 +0.02(+5.42%)
Jan 27, 2020 0.3900 0.3900 0.3500 0.3600 958,602 -0.00(-0.30%)
Jan 24, 2020 0.3900 0.4000 0.3611 0.3611 1,116,200 -0.02(-4.97%)
Jan 23, 2020 0.3902 0.4000 0.3611 0.3800 1,193,493 -0.02(-4.79%)
Jan 22, 2020 0.4201 0.4300 0.3900 0.3991 885,311 -0.01(-2.99%)
Jan 21, 2020 0.4500 0.4600 0.4020 0.4114 1,335,791 -0.01(-1.77%)
Jan 17, 2020 0.4100 0.4380 0.4010 0.4188 1,605,200 +0.02(+4.70%)
Jan 16, 2020 0.4900 0.4900 0.3002 0.4000 4,233,010 -0.08(-16.67%)
Jan 15, 2020 0.5500 0.5500 0.4700 0.4800 1,338,049 -0.05(-9.43%)
Jan 14, 2020 0.5800 0.5800 0.4600 0.5300 2,247,002 -0.04(-7.02%)
Jan 13, 2020 0.7300 0.7300 0.5500 0.5700 4,111,257 -0.18(-23.49%)
Jan 10, 2020 0.7000 0.7900 0.6800 0.7450 3,911,300 +0.07(+10.53%)
Jan 09, 2020 0.5500 0.7499 0.5500 0.6740 4,765,011 +0.16(+31.72%)
Jan 08, 2020 0.5400 0.5463 0.4706 0.5117 1,928,919 -0.03(-5.24%)
Jan 07, 2020 0.4300 0.5600 0.4300 0.5400 3,974,253 +0.11(+25.58%)
Jan 06, 2020 0.4100 0.4500 0.4100 0.4300 1,410,085 +0.02(+4.88%)
Jan 03, 2020 0.4000 0.4600 0.3850 0.4100 1,622,400 +0.00(+0.00%)
Jan 02, 2020 0.3900 0.4300 0.3800 0.4100 1,002,251 +0.03(+8.09%)
Dec 31, 2019 0.4298 0.4298 0.3350 0.3793 1,897,300 -0.04(-9.69%)
Dec 30, 2019 0.4600 0.5000 0.4200 0.4200 3,117,040 +0.00(+0.55%)
Dec 27, 2019 0.3700 0.4350 0.3401 0.4177 2,212,600 +0.05(+12.89%)
Dec 26, 2019 0.3100 0.3700 0.2800 0.3700 2,843,699 +0.09(+31.91%)
Dec 24, 2019 0.3100 0.3180 0.2650 0.2805 1,113,600 -0.03(-9.02%)
Dec 23, 2019 0.3088 0.3280 0.2913 0.3083 699,851 -0.01(-3.66%)
Dec 20, 2019 0.3400 0.3550 0.3100 0.3200 635,900 -0.02(-5.47%)
Dec 19, 2019 0.3600 0.3625 0.3203 0.3385 478,143 -0.01(-3.29%)
Dec 18, 2019 0.4200 0.4200 0.3400 0.3500 902,900 -0.03(-7.89%)
Dec 17, 2019 0.4200 0.4200 0.3654 0.3800 207,661 -0.01(-2.56%)
Dec 16, 2019 0.4050 0.4100 0.3703 0.3900 162,199 +0.02(+4.45%)
Dec 13, 2019 0.3900 0.4081 0.3700 0.3734 100,800 -0.02(-4.26%)
Dec 12, 2019 0.3997 0.4200 0.3701 0.3900 118,999 -0.01(-1.27%)
Dec 11, 2019 0.3700 0.4200 0.3620 0.3950 287,920 +0.03(+9.36%)
Dec 10, 2019 0.3550 0.3780 0.3549 0.3612 149,382 +0.02(+4.70%)
Dec 09, 2019 0.4109 0.4190 0.3339 0.3450 250,184 -0.03(-7.78%)
Dec 06, 2019 0.4177 0.4259 0.3700 0.3741 334,800 -0.04(-8.76%)
Dec 05, 2019 0.4300 0.4400 0.4000 0.4100 292,015 -0.01(-3.42%)
Dec 04, 2019 0.4300 0.4700 0.4200 0.4245 113,222 +0.00(+1.12%)
Dec 03, 2019 0.4442 0.4680 0.4100 0.4198 213,852 -0.02(-5.49%)
Dec 02, 2019 0.4700 0.4900 0.4015 0.4442 162,730 -0.01(-1.29%)
Nov 29, 2019 0.4520 0.4860 0.4500 0.4500 124,300 +0.00(+0.07%)
Nov 27, 2019 0.4800 0.5170 0.4326 0.4497 205,400 -0.04(-7.83%)
Nov 26, 2019 0.5300 0.5350 0.4601 0.4879 250,354 -0.03(-5.46%)
Nov 25, 2019 0.5210 0.5499 0.5000 0.5161 113,855 +0.01(+2.81%)
Nov 22, 2019 0.4300 0.5600 0.4300 0.5020 201,300 +0.06(+14.40%)
Nov 21, 2019 0.4300 0.4467 0.4300 0.4388 90,748 +0.01(+2.05%)
Nov 20, 2019 0.4726 0.4726 0.4300 0.4300 255,344 -0.02(-4.44%)
Nov 19, 2019 0.5000 0.5200 0.4500 0.4500 191,741 -0.04(-8.91%)
Nov 18, 2019 0.5200 0.5203 0.4600 0.4940 547,771 -0.04(-6.79%)
Nov 15, 2019 0.6000 0.6700 0.4856 0.5300 448,100 +0.02(+3.92%)
Nov 14, 2019 0.4800 0.5300 0.4600 0.5100 314,811 +0.03(+7.12%)
Nov 13, 2019 0.4750 0.5114 0.4622 0.4761 133,605 -0.00(-0.81%)
Nov 12, 2019 0.5200 0.5300 0.4611 0.4800 134,708 -0.02(-4.00%)
Nov 11, 2019 0.5201 0.5398 0.5000 0.5000 45,327 +0.00(+0.50%)
Nov 08, 2019 0.5015 0.5500 0.4620 0.4975 58,300 -0.02(-4.33%)
Nov 07, 2019 0.5120 0.5363 0.4660 0.5200 188,767 -0.03(-5.45%)
Nov 06, 2019 0.5815 0.5880 0.5100 0.5500 177,556 -0.04(-6.78%)
Nov 05, 2019 0.6098 0.6393 0.5401 0.5900 178,846 +0.01(+1.15%)
Nov 04, 2019 0.5700 0.5880 0.5400 0.5833 68,550 +0.04(+7.62%)
Nov 01, 2019 0.5400 0.5827 0.5013 0.5420 227,200 -0.01(-1.45%)
Oct 31, 2019 0.5900 0.6700 0.5500 0.5500 541,657 +0.00(+0.60%)
Oct 30, 2019 0.5000 0.5700 0.4810 0.5467 434,481 +0.09(+18.85%)
Oct 29, 2019 0.4600 0.4800 0.4500 0.4600 161,021 +0.01(+2.00%)
Oct 28, 2019 0.4900 0.5000 0.4500 0.4510 139,808 -0.03(-6.76%)
Oct 25, 2019 0.4900 0.5000 0.4788 0.4837 170,900 -0.01(-2.22%)
Oct 24, 2019 0.5200 0.5200 0.4504 0.4947 114,852 -0.01(-2.00%)
Oct 23, 2019 0.5400 0.5412 0.4765 0.5048 244,307 -0.03(-5.86%)
Oct 22, 2019 0.5414 0.6000 0.5301 0.5362 143,542 -0.02(-4.27%)
Oct 21, 2019 0.6000 0.6310 0.5430 0.5601 172,237 -0.03(-5.75%)
Oct 18, 2019 0.6679 0.6798 0.5200 0.5943 155,700 -0.05(-7.14%)
Oct 17, 2019 0.6700 0.6800 0.6300 0.6400 85,444 -0.02(-3.03%)
Oct 16, 2019 0.6400 0.6800 0.6400 0.6600 54,046 +0.00(+0.02%)
Oct 15, 2019 0.6510 0.6800 0.6309 0.6599 67,882 -0.00(-0.02%)
Oct 14, 2019 0.6600 0.6802 0.6353 0.6600 86,528 -0.00(-0.20%)
Oct 11, 2019 0.6410 0.6810 0.6266 0.6613 90,400 +0.01(+1.79%)
Oct 10, 2019 0.6810 0.7000 0.6300 0.6497 80,524 -0.04(-5.24%)
Oct 09, 2019 0.7023 0.7100 0.6700 0.6856 57,126 -0.02(-3.44%)
Oct 08, 2019 0.7200 0.7200 0.6801 0.7100 75,773 +0.00(+0.20%)
Oct 07, 2019 0.6887 0.7250 0.6700 0.7086 122,227 +0.03(+4.21%)
Oct 04, 2019 0.7000 0.7000 0.6596 0.6800 94,100 +0.00(+0.00%)
Oct 03, 2019 0.6600 0.7000 0.6300 0.6800 128,529 +0.03(+4.62%)
Oct 02, 2019 0.6499 0.6800 0.6474 0.6500 71,573 +0.00(+0.02%)
Oct 01, 2019 0.6660 0.6870 0.6408 0.6499 148,879 -0.04(-5.61%)
Sep 30, 2019 0.6700 0.7149 0.6700 0.6885 37,962 +0.01(+1.68%)
Sep 27, 2019 0.7101 0.7190 0.6550 0.6771 187,400 -0.02(-3.27%)
Sep 26, 2019 0.7888 0.7888 0.6800 0.7000 286,434 -0.04(-5.44%)
Sep 25, 2019 0.7700 0.8060 0.7203 0.7403 259,074 +0.02(+3.03%)
Sep 24, 2019 0.8100 0.8100 0.7110 0.7185 224,673 -0.07(-8.61%)
Sep 23, 2019 0.8400 0.8400 0.7700 0.7862 110,351 -0.03(-3.53%)
Sep 20, 2019 0.8125 0.8200 0.7900 0.8150 172,000 -0.02(-1.81%)
Sep 19, 2019 0.8100 0.8300 0.8100 0.8300 76,077 +0.03(+3.45%)
Sep 18, 2019 0.8500 0.8500 0.8000 0.8023 82,528 -0.03(-3.34%)
Sep 17, 2019 0.8969 0.9001 0.8149 0.8300 327,980 -0.04(-4.60%)
Sep 16, 2019 0.8900 0.9000 0.8600 0.8700 140,902 -0.01(-1.15%)
Sep 13, 2019 0.8909 0.9000 0.8516 0.8801 70,500 -0.01(-1.11%)
Sep 12, 2019 0.9100 0.9499 0.8820 0.8900 177,171 -0.05(-5.82%)
Sep 11, 2019 0.9600 0.9679 0.8800 0.9450 500,390 +0.02(+2.16%)
Sep 10, 2019 0.8800 0.9400 0.8503 0.9250 509,557 +0.07(+7.56%)
Sep 09, 2019 0.8000 0.8800 0.8000 0.8600 282,411 +0.03(+3.80%)
Sep 06, 2019 0.7550 0.8400 0.7500 0.8285 305,600 +0.04(+4.87%)
Sep 05, 2019 0.7800 0.8000 0.7100 0.7900 546,930 -0.04(-4.82%)
Sep 04, 2019 1.040 1.060 0.7400 0.8300 1,871,190 -0.12(-12.58%)
Sep 03, 2019 0.9293 0.9655 0.9058 0.9494 91,629 +0.01(+1.20%)
Aug 30, 2019 0.9813 0.9900 0.9011 0.9381 152,000 -0.02(-2.28%)
Aug 29, 2019 0.8800 1.000 0.8800 0.9600 157,984 +0.02(+2.13%)
Aug 28, 2019 1.010 1.010 0.8800 0.9400 111,375 -0.08(-7.84%)
Aug 27, 2019 0.9700 1.110 0.9000 1.020 353,959 +0.05(+5.15%)
Aug 26, 2019 0.8800 1.000 0.8300 0.9700 153,491 +0.08(+8.99%)
Aug 23, 2019 0.7500 0.9000 0.7402 0.8900 275,500 +0.17(+23.61%)
Aug 22, 2019 0.7800 0.7900 0.7100 0.7200 356,570 -0.05(-6.49%)
Aug 21, 2019 0.8500 0.9000 0.7400 0.7700 405,915 -0.09(-10.47%)
Aug 20, 2019 0.8900 0.9300 0.8600 0.8600 162,704 -0.03(-3.37%)
Aug 19, 2019 0.9900 1.010 0.8701 0.8900 376,433 -0.09(-9.17%)
Aug 16, 2019 1.010 1.010 0.9600 0.9799 135,000 -0.03(-2.98%)
Aug 15, 2019 1.020 1.020 0.9704 1.010 106,788 +0.00(+0.00%)
Aug 14, 2019 1.070 1.070 0.9600 1.010 359,026 -0.09(-8.18%)
Aug 13, 2019 1.190 1.190 1.100 1.100 225,075 -0.10(-8.33%)
Aug 12, 2019 1.280 1.283 1.151 1.200 165,470 -0.08(-6.25%)
Aug 09, 2019 1.310 1.310 1.210 1.280 135,500 -0.01(-0.78%)
Aug 08, 2019 1.310 1.370 1.280 1.290 59,243 +0.00(+0.00%)
Aug 07, 2019 1.300 1.300 1.260 1.290 54,044 -0.01(-1.15%)
Aug 06, 2019 1.290 1.310 1.230 1.305 139,430 +0.03(+2.76%)
Aug 05, 2019 1.050 1.290 1.000 1.270 231,120 +0.22(+20.95%)
Aug 02, 2019 1.110 1.160 1.000 1.050 280,500 -0.08(-7.08%)
Aug 01, 2019 1.260 1.260 1.110 1.130 321,434 -0.13(-10.32%)
Jul 31, 2019 1.330 1.350 1.260 1.260 241,207 -0.08(-5.97%)
Jul 30, 2019 1.340 1.370 1.300 1.340 82,909 -0.02(-1.47%)
Jul 29, 2019 1.380 1.400 1.320 1.360 66,678 -0.02(-1.45%)
Jul 26, 2019 1.400 1.403 1.310 1.380 106,600 -0.02(-1.43%)
Jul 25, 2019 1.360 1.413 1.360 1.400 80,819 +0.01(+0.72%)
Jul 24, 2019 1.390 1.420 1.330 1.390 450,876 +0.01(+0.72%)
Jul 23, 2019 1.400 1.453 1.380 1.380 138,946 -0.01(-0.72%)
Jul 22, 2019 1.450 1.470 1.390 1.390 169,543 -0.08(-5.44%)
Jul 19, 2019 1.650 1.720 1.410 1.470 394,900 -0.07(-4.55%)
Jul 18, 2019 1.510 1.600 1.460 1.540 158,908 +0.03(+1.99%)
Jul 17, 2019 1.500 1.560 1.490 1.510 143,940 +0.00(+0.00%)
Jul 16, 2019 1.540 1.580 1.460 1.510 248,787 -0.01(-0.66%)
Jul 15, 2019 1.730 1.730 1.500 1.520 204,137 -0.09(-5.59%)
Jul 12, 2019 1.650 1.790 1.610 1.610 102,000 -0.05(-3.01%)
Jul 11, 2019 1.570 1.750 1.570 1.660 93,877 +0.11(+7.10%)
Jul 10, 2019 1.610 1.700 1.540 1.550 71,215 -0.05(-3.13%)
Jul 09, 2019 1.550 1.632 1.550 1.600 44,785 +0.03(+1.91%)
Jul 08, 2019 1.620 1.710 1.510 1.570 124,306 -0.03(-1.88%)
Jul 05, 2019 1.690 1.850 1.587 1.600 238,900 -0.06(-3.61%)
Jul 03, 2019 1.660 1.720 1.660 1.660 49,100 -0.02(-1.19%)
Jul 02, 2019 1.700 1.790 1.630 1.680 114,219 -0.01(-0.59%)
Jul 01, 2019 1.780 1.811 1.690 1.690 87,537 -0.06(-3.43%)
Jun 28, 2019 1.760 1.800 1.700 1.750 145,700 -0.01(-0.57%)
Jun 27, 2019 1.720 1.840 1.630 1.760 82,733 +0.04(+2.33%)
Jun 26, 2019 1.560 1.720 1.560 1.720 68,873 +0.16(+10.26%)
Jun 25, 2019 1.500 1.650 1.480 1.560 119,207 +0.02(+1.30%)
Jun 24, 2019 1.770 1.870 1.530 1.540 125,254 -0.20(-11.49%)
Jun 21, 2019 1.790 1.950 1.740 1.740 189,700 -0.03(-1.69%)
Jun 20, 2019 1.940 2.000 1.710 1.770 115,806 -0.09(-4.84%)
Jun 19, 2019 1.840 1.900 1.800 1.860 171,682 +0.06(+3.33%)
Jun 18, 2019 1.680 1.900 1.680 1.800 176,334 +0.13(+7.78%)
Jun 17, 2019 1.600 1.700 1.600 1.670 93,250 +0.08(+5.03%)
Jun 14, 2019 1.500 1.590 1.500 1.590 95,300 +0.16(+11.19%)
Jun 13, 2019 1.460 1.552 1.430 1.430 39,752 -0.04(-2.72%)
Jun 12, 2019 1.410 1.530 1.410 1.470 59,341 +0.06(+4.26%)
Jun 11, 2019 1.400 1.500 1.400 1.410 46,034 +0.01(+0.71%)
Jun 10, 2019 1.410 1.463 1.400 1.400 27,585 -0.01(-0.71%)
Jun 07, 2019 1.440 1.493 1.380 1.410 39,800 -0.06(-4.08%)
Jun 06, 2019 1.500 1.590 1.420 1.470 84,831 -0.03(-2.00%)
Jun 05, 2019 1.550 1.630 1.450 1.500 174,100 -0.05(-3.23%)
Jun 04, 2019 1.500 1.600 1.500 1.550 96,439 +0.05(+3.33%)
Jun 03, 2019 1.610 1.632 1.450 1.500 147,028 -0.10(-6.25%)
May 31, 2019 1.660 1.710 1.550 1.600 118,300 -0.07(-4.19%)
May 30, 2019 1.680 1.698 1.630 1.670 95,991 -0.02(-1.18%)
May 29, 2019 1.670 1.730 1.670 1.690 94,838 +0.03(+1.81%)
May 28, 2019 1.690 1.712 1.654 1.660 213,194 -0.03(-1.78%)
May 24, 2019 1.700 1.740 1.660 1.690 63,500 +0.00(+0.00%)
May 23, 2019 1.670 1.700 1.550 1.690 138,310 +0.01(+0.60%)
May 22, 2019 1.660 1.708 1.560 1.680 151,390 +0.05(+3.07%)
May 21, 2019 1.500 1.680 1.500 1.630 268,994 +0.14(+9.40%)
May 20, 2019 1.330 1.500 1.310 1.490 171,722 +0.16(+12.03%)
May 17, 2019 1.310 1.370 1.280 1.330 100,900 +0.00(+0.00%)
May 16, 2019 1.270 1.400 1.212 1.330 128,845 +0.05(+3.91%)
May 15, 2019 1.170 1.300 1.150 1.280 172,629 +0.08(+6.67%)
May 14, 2019 1.210 1.270 1.200 1.200 219,432 -0.02(-1.64%)
May 13, 2019 1.260 1.280 1.200 1.220 57,595 -0.08(-6.15%)
May 10, 2019 1.310 1.310 1.250 1.300 80,800 +0.00(+0.00%)
May 09, 2019 1.290 1.300 1.210 1.300 78,987 +0.03(+2.36%)
May 08, 2019 1.240 1.290 1.176 1.270 92,067 +0.03(+2.42%)
May 07, 2019 1.300 1.340 1.150 1.240 120,993 -0.08(-6.06%)
May 06, 2019 1.330 1.360 1.300 1.320 79,749 -0.05(-3.65%)
May 03, 2019 1.310 1.390 1.250 1.370 193,700 +0.06(+4.58%)
May 02, 2019 1.380 1.400 1.270 1.310 193,673 -0.07(-5.07%)
May 01, 2019 1.490 1.510 1.356 1.380 313,304 -0.12(-7.69%)
Apr 30, 2019 1.570 1.590 1.440 1.495 264,876 -0.07(-4.78%)
Apr 29, 2019 1.590 1.620 1.550 1.570 95,743 -0.05(-3.09%)
Apr 26, 2019 1.630 1.630 1.550 1.620 196,800 +0.01(+0.62%)
Apr 25, 2019 1.630 1.640 1.550 1.610 285,735 -0.01(-0.62%)
Apr 24, 2019 1.680 1.692 1.600 1.620 182,783 -0.05(-2.99%)
Apr 23, 2019 1.650 1.690 1.600 1.670 276,110 +0.01(+0.60%)
Apr 22, 2019 1.640 1.750 1.570 1.660 317,125 +0.04(+2.47%)
Apr 18, 2019 1.630 1.680 1.600 1.620 703,100 -0.02(-1.22%)
Apr 17, 2019 1.680 1.690 1.630 1.640 238,705 -0.04(-2.38%)
Apr 16, 2019 1.700 1.730 1.650 1.680 66,512 -0.02(-1.18%)
Apr 15, 2019 1.690 1.730 1.620 1.700 268,051 +0.00(+0.00%)
Apr 12, 2019 1.900 1.940 1.690 1.700 900,300 +0.01(+0.59%)
Apr 11, 2019 1.750 1.750 1.660 1.690 270,559 -0.06(-3.43%)
Apr 10, 2019 1.700 1.770 1.650 1.750 196,460 +0.09(+5.42%)
Apr 09, 2019 1.780 1.785 1.650 1.660 170,985 -0.11(-6.21%)
Apr 08, 2019 1.770 1.880 1.719 1.770 98,033 +0.01(+0.57%)
Apr 05, 2019 1.770 1.800 1.709 1.760 150,900 +0.02(+1.15%)
Apr 04, 2019 1.820 1.837 1.680 1.740 198,503 -0.08(-4.40%)
Apr 03, 2019 1.870 1.876 1.800 1.820 93,685 -0.02(-1.09%)
Apr 02, 2019 1.800 1.860 1.750 1.840 132,785 +0.05(+2.79%)
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.