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

Pacira Pharm Inc (NQ: PCRX )

30.82 -0.69 (-2.19%)
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 (%)
May 31, 2016 45.86 47.60 45.61 46.51 882,785 +0.95(+2.09%)
May 27, 2016 44.17 45.56 45.56 45.56 719,900 +1.86(+4.26%)
May 26, 2016 43.38 44.05 42.70 43.70 757,300 +0.26(+0.60%)
May 25, 2016 45.62 45.62 42.14 43.44 2,190,533 -2.58(-5.61%)
May 24, 2016 43.60 46.75 43.10 46.02 1,918,493 +2.56(+5.89%)
May 23, 2016 44.19 44.98 42.77 43.46 570,245 -0.44(-1.00%)
May 20, 2016 43.36 44.10 42.18 43.90 746,641 +0.93(+2.16%)
May 19, 2016 43.42 43.42 41.77 42.97 664,372 -0.73(-1.67%)
May 18, 2016 43.77 45.44 42.85 43.70 983,127 -0.42(-0.95%)
May 17, 2016 45.10 45.81 43.97 44.12 569,141 -1.04(-2.30%)
May 16, 2016 43.56 45.26 43.35 45.16 1,494,509 +1.95(+4.51%)
May 13, 2016 43.78 44.55 42.82 43.21 909,581 -0.55(-1.26%)
May 12, 2016 47.30 47.66 43.40 43.76 1,214,466 -3.28(-6.97%)
May 11, 2016 49.27 49.66 46.97 47.04 602,234 -2.55(-5.14%)
May 10, 2016 48.71 50.00 47.29 49.59 745,536 +1.14(+2.35%)
May 09, 2016 47.79 49.99 47.79 48.45 772,814 +1.09(+2.30%)
May 06, 2016 47.48 47.85 45.67 47.36 998,216 -0.53(-1.11%)
May 05, 2016 49.05 49.17 46.75 47.89 884,025 -0.94(-1.93%)
May 04, 2016 50.51 50.76 47.56 48.83 1,389,116 -2.71(-5.26%)
May 03, 2016 50.43 53.72 50.17 51.54 1,394,152 +1.03(+2.04%)
May 02, 2016 54.01 55.54 48.51 50.51 2,806,112 -3.60(-6.65%)
Apr 29, 2016 55.39 55.82 52.98 54.11 1,273,380 -1.44(-2.59%)
Apr 28, 2016 57.16 57.63 55.33 55.55 937,268 -1.64(-2.87%)
Apr 27, 2016 60.18 60.18 56.65 57.19 601,441 -2.90(-4.83%)
Apr 26, 2016 59.95 60.92 58.35 60.09 358,809 +0.03(+0.05%)
Apr 25, 2016 61.91 62.23 59.55 60.06 578,907 -1.85(-2.99%)
Apr 22, 2016 59.78 62.50 59.78 61.91 752,429 +0.17(+0.28%)
Apr 21, 2016 60.91 62.74 60.67 61.74 819,702 +1.04(+1.71%)
Apr 20, 2016 64.36 64.36 59.54 60.70 1,191,912 -3.41(-5.32%)
Apr 19, 2016 64.98 65.64 63.53 64.11 476,233 +0.16(+0.25%)
Apr 18, 2016 64.07 65.32 62.91 63.95 483,353 -0.61(-0.94%)
Apr 15, 2016 63.94 64.87 63.22 64.56 365,107 +0.24(+0.37%)
Apr 14, 2016 64.09 65.26 62.63 64.32 781,468 +0.28(+0.44%)
Apr 13, 2016 60.94 64.10 60.42 64.04 1,304,537 +3.39(+5.59%)
Apr 12, 2016 60.05 61.84 59.39 60.65 781,481 +0.37(+0.61%)
Apr 11, 2016 60.48 61.35 58.81 60.28 679,225 -0.30(-0.50%)
Apr 08, 2016 59.97 61.86 59.43 60.58 607,344 +1.22(+2.06%)
Apr 07, 2016 57.73 59.63 57.26 59.36 636,593 +1.40(+2.42%)
Apr 06, 2016 56.44 58.50 55.75 57.96 707,039 +1.79(+3.19%)
Apr 05, 2016 55.03 56.82 54.12 56.17 572,871 +0.66(+1.19%)
Apr 04, 2016 54.54 57.50 54.27 55.51 668,427 +1.17(+2.15%)
Apr 01, 2016 52.69 55.05 51.73 54.34 494,126 +1.36(+2.57%)
Mar 31, 2016 50.74 54.22 50.20 52.98 538,956 +2.12(+4.17%)
Mar 30, 2016 51.06 52.87 50.04 50.86 562,348 +0.55(+1.09%)
Mar 29, 2016 46.57 50.49 46.06 50.31 774,991 +3.34(+7.11%)
Mar 28, 2016 49.09 49.50 46.31 46.97 818,060 -1.74(-3.57%)
Mar 24, 2016 48.13 48.71 48.71 48.71 349,600 +0.05(+0.10%)
Mar 23, 2016 50.09 50.94 48.48 48.66 755,712 -1.43(-2.85%)
Mar 22, 2016 47.69 51.16 47.69 50.09 672,579 +2.04(+4.25%)
Mar 21, 2016 47.57 49.00 47.14 48.05 490,167 +0.23(+0.48%)
Mar 18, 2016 45.63 47.93 45.16 47.82 1,055,709 +2.46(+5.42%)
Mar 17, 2016 48.34 48.50 44.15 45.36 1,395,475 -2.88(-5.97%)
Mar 16, 2016 50.00 52.08 47.64 48.24 680,367 -2.03(-4.04%)
Mar 15, 2016 53.36 53.36 49.91 50.27 816,066 -3.73(-6.91%)
Mar 14, 2016 52.38 55.14 51.66 54.00 683,291 +1.62(+3.09%)
Mar 11, 2016 51.08 52.74 50.53 52.38 433,131 +2.03(+4.03%)
Mar 10, 2016 51.28 51.28 49.70 50.35 483,480 -0.33(-0.65%)
Mar 09, 2016 50.17 50.96 48.01 50.68 927,552 +0.55(+1.10%)
Mar 08, 2016 53.87 54.69 50.00 50.13 578,522 -4.10(-7.56%)
Mar 07, 2016 53.82 55.36 52.92 54.23 518,981 -0.02(-0.04%)
Mar 04, 2016 54.43 55.13 53.16 54.25 518,163 +0.00(+0.00%)
Mar 03, 2016 54.47 55.24 53.63 54.25 491,657 -0.32(-0.59%)
Mar 02, 2016 50.87 54.62 50.05 54.57 747,664 +3.44(+6.73%)
Mar 01, 2016 51.95 52.63 50.05 51.13 1,050,525 -0.88(-1.69%)
Feb 29, 2016 55.87 55.89 49.68 52.01 1,750,817 -4.01(-7.16%)
Feb 26, 2016 57.43 58.47 51.50 56.02 2,323,759 -1.24(-2.17%)
Feb 25, 2016 55.05 61.91 55.00 57.26 1,423,294 -2.35(-3.94%)
Feb 24, 2016 59.56 60.64 57.59 59.61 911,774 -0.78(-1.29%)
Feb 23, 2016 62.84 63.20 59.91 60.39 502,183 -2.81(-4.45%)
Feb 22, 2016 62.50 64.18 61.58 63.20 909,609 +1.77(+2.88%)
Feb 19, 2016 59.86 61.78 59.00 61.43 564,267 +1.26(+2.09%)
Feb 18, 2016 62.14 62.38 58.63 60.17 411,055 -1.77(-2.86%)
Feb 17, 2016 60.00 62.75 59.79 61.94 644,430 +2.47(+4.15%)
Feb 16, 2016 58.14 60.00 57.03 59.47 575,882 +2.43(+4.26%)
Feb 12, 2016 57.05 57.04 57.04 57.04 458,800 +0.76(+1.35%)
Feb 11, 2016 56.48 56.76 53.54 56.28 565,306 -1.64(-2.83%)
Feb 10, 2016 58.46 60.80 57.50 57.92 533,131 +0.22(+0.38%)
Feb 09, 2016 57.16 60.76 56.18 57.70 509,194 -0.52(-0.89%)
Feb 08, 2016 62.09 62.20 56.72 58.22 775,638 -4.88(-7.73%)
Feb 05, 2016 63.81 64.96 61.39 63.10 592,284 -1.12(-1.74%)
Feb 04, 2016 62.60 65.06 61.60 64.22 454,960 +1.36(+2.16%)
Feb 03, 2016 62.00 63.19 60.09 62.86 547,559 +1.38(+2.24%)
Feb 02, 2016 63.05 64.79 60.26 61.48 629,857 -2.36(-3.70%)
Feb 01, 2016 59.12 64.30 58.81 63.84 1,421,256 +4.42(+7.44%)
Jan 29, 2016 57.65 59.98 54.80 59.42 1,774,834 +1.86(+3.23%)
Jan 28, 2016 63.82 64.00 56.75 57.56 1,883,423 -5.77(-9.11%)
Jan 27, 2016 64.67 66.32 63.08 63.33 827,862 -1.65(-2.54%)
Jan 26, 2016 65.97 66.68 63.70 64.98 512,896 -0.34(-0.52%)
Jan 25, 2016 65.40 68.31 64.20 65.32 890,090 -0.69(-1.05%)
Jan 22, 2016 66.45 66.63 63.68 66.01 997,848 +1.30(+2.01%)
Jan 21, 2016 68.43 69.41 64.65 64.71 947,852 -3.95(-5.75%)
Jan 20, 2016 65.42 70.86 64.35 68.66 1,482,704 +2.04(+3.06%)
Jan 19, 2016 67.73 69.83 65.00 66.62 1,619,116 -0.70(-1.04%)
Jan 15, 2016 62.88 67.32 67.32 67.32 1,158,700 +1.82(+2.78%)
Jan 14, 2016 62.06 67.76 58.85 65.50 929,072 +4.11(+6.69%)
Jan 13, 2016 64.92 65.85 61.02 61.39 738,099 -3.45(-5.32%)
Jan 12, 2016 64.36 66.76 62.54 64.84 727,855 +1.29(+2.03%)
Jan 11, 2016 68.18 68.47 61.69 63.55 1,151,606 -4.01(-5.94%)
Jan 08, 2016 68.40 69.45 67.24 67.56 725,413 +0.02(+0.03%)
Jan 07, 2016 72.47 72.47 67.10 67.54 1,904,286 -7.58(-10.09%)
Jan 06, 2016 72.94 75.78 72.43 75.12 804,524 +0.65(+0.87%)
Jan 05, 2016 75.70 76.75 73.65 74.47 659,766 -1.16(-1.53%)
Jan 04, 2016 75.00 76.45 72.42 75.63 847,760 -1.16(-1.51%)
Dec 31, 2015 76.56 76.79 76.79 76.79 395,500 -0.23(-0.30%)
Dec 30, 2015 79.05 79.88 76.80 77.02 633,728 -2.37(-2.99%)
Dec 29, 2015 77.68 80.25 77.50 79.39 614,362 +2.42(+3.14%)
Dec 28, 2015 76.87 78.38 76.70 76.97 324,157 -0.90(-1.16%)
Dec 24, 2015 78.39 77.87 77.87 77.87 249,300 -0.42(-0.54%)
Dec 23, 2015 76.44 79.35 75.37 78.29 413,647 +2.35(+3.09%)
Dec 22, 2015 73.96 77.48 73.51 75.94 522,359 +0.86(+1.15%)
Dec 21, 2015 77.06 77.39 72.36 75.08 828,792 -1.03(-1.35%)
Dec 18, 2015 73.20 77.50 73.20 76.11 1,658,292 +2.49(+3.38%)
Dec 17, 2015 73.43 73.74 71.81 73.62 947,246 +0.64(+0.88%)
Dec 16, 2015 71.67 73.60 70.56 72.98 1,193,159 +2.09(+2.95%)
Dec 15, 2015 70.95 75.00 69.13 70.89 4,062,474 +8.46(+13.55%)
Dec 14, 2015 61.84 63.28 61.28 62.43 392,600 +0.38(+0.61%)
Dec 11, 2015 62.93 63.90 61.83 62.05 388,089 -1.89(-2.96%)
Dec 10, 2015 63.36 64.69 63.36 63.94 426,715 +0.35(+0.55%)
Dec 09, 2015 62.76 64.38 62.01 63.59 286,328 +0.43(+0.68%)
Dec 08, 2015 61.58 64.24 60.70 63.16 387,651 +0.93(+1.49%)
Dec 07, 2015 64.66 64.66 61.72 62.23 490,314 -2.25(-3.49%)
Dec 04, 2015 63.67 64.64 63.02 64.48 489,044 +1.13(+1.78%)
Dec 03, 2015 63.43 64.33 61.82 63.35 677,233 +0.16(+0.25%)
Dec 02, 2015 66.63 67.36 62.67 63.19 972,604 -3.70(-5.53%)
Dec 01, 2015 65.00 67.84 63.63 66.89 945,921 +2.14(+3.31%)
Nov 30, 2015 65.36 65.36 62.83 64.75 583,855 -0.36(-0.55%)
Nov 27, 2015 65.20 65.53 63.89 65.11 219,874 +0.18(+0.28%)
Nov 25, 2015 61.76 64.93 64.93 64.93 956,000 +3.79(+6.20%)
Nov 24, 2015 60.72 61.50 59.48 61.14 550,107 -0.40(-0.65%)
Nov 23, 2015 60.20 62.84 60.02 61.54 842,662 +1.04(+1.72%)
Nov 20, 2015 59.10 60.65 57.69 60.50 1,571,163 +1.69(+2.87%)
Nov 19, 2015 57.97 59.49 57.23 58.81 414,183 +0.87(+1.50%)
Nov 18, 2015 56.81 58.73 56.35 57.94 477,712 +1.40(+2.48%)
Nov 17, 2015 55.97 58.00 55.23 56.54 372,758 +0.82(+1.47%)
Nov 16, 2015 56.15 56.80 54.53 55.72 481,917 -0.57(-1.01%)
Nov 13, 2015 54.74 58.70 54.13 56.29 556,246 +2.14(+3.95%)
Nov 12, 2015 53.29 55.98 53.13 54.15 444,850 -0.14(-0.26%)
Nov 11, 2015 56.55 56.56 54.08 54.29 458,973 -1.98(-3.52%)
Nov 10, 2015 55.80 56.35 54.85 56.27 758,039 +0.45(+0.81%)
Nov 09, 2015 56.63 57.31 55.18 55.82 1,159,129 -1.06(-1.86%)
Nov 06, 2015 56.04 57.38 55.07 56.88 618,234 +0.93(+1.66%)
Nov 05, 2015 55.06 57.96 54.58 55.95 742,681 +0.46(+0.83%)
Nov 04, 2015 55.64 56.29 53.37 55.49 842,579 +0.15(+0.27%)
Nov 03, 2015 52.24 55.99 51.31 55.34 1,415,563 +3.21(+6.16%)
Nov 02, 2015 50.27 52.93 49.44 52.13 752,264 +2.18(+4.36%)
Oct 30, 2015 50.70 51.68 49.60 49.95 782,787 -0.99(-1.94%)
Oct 29, 2015 50.77 54.02 49.84 50.94 1,047,900 +0.06(+0.12%)
Oct 28, 2015 48.61 50.99 47.03 50.88 1,907,670 +1.76(+3.58%)
Oct 27, 2015 47.15 51.25 46.02 49.12 2,873,928 +7.99(+19.43%)
Oct 26, 2015 43.12 43.60 40.86 41.13 1,042,847 -2.25(-5.19%)
Oct 23, 2015 38.38 44.08 37.80 43.38 1,766,759 +5.38(+14.16%)
Oct 22, 2015 39.51 39.84 36.90 38.00 1,017,387 -1.43(-3.63%)
Oct 21, 2015 41.63 42.04 37.61 39.43 1,642,335 -1.88(-4.55%)
Oct 20, 2015 41.21 43.14 40.24 41.31 1,404,556 +0.18(+0.44%)
Oct 19, 2015 39.51 44.09 38.91 41.13 1,937,357 +1.56(+3.94%)
Oct 16, 2015 39.00 40.02 38.50 39.57 812,813 +0.78(+2.01%)
Oct 15, 2015 36.59 38.80 36.53 38.79 1,302,026 +1.80(+4.87%)
Oct 14, 2015 37.24 38.39 36.39 36.99 758,309 +0.00(+0.00%)
Oct 13, 2015 39.38 39.62 36.92 36.99 904,698 -2.63(-6.64%)
Oct 12, 2015 42.00 42.26 39.44 39.62 1,069,178 -2.56(-6.07%)
Oct 09, 2015 40.44 42.39 39.79 42.18 1,258,036 +1.68(+4.15%)
Oct 08, 2015 38.57 40.56 37.36 40.50 1,419,650 +1.96(+5.09%)
Oct 07, 2015 36.49 39.49 35.78 38.54 1,601,039 +1.92(+5.24%)
Oct 06, 2015 42.08 42.08 36.42 36.62 2,323,993 -6.13(-14.34%)
Oct 05, 2015 41.22 43.03 40.93 42.75 824,322 +2.01(+4.93%)
Oct 02, 2015 38.89 40.85 38.46 40.74 908,320 +1.19(+3.01%)
Oct 01, 2015 41.16 41.33 38.00 39.55 1,207,367 -1.55(-3.77%)
Sep 30, 2015 42.93 43.80 39.33 41.10 2,136,509 -1.26(-2.97%)
Sep 29, 2015 41.78 45.19 40.17 42.36 2,357,186 +1.41(+3.44%)
Sep 28, 2015 46.21 47.43 40.11 40.95 2,535,457 -6.67(-14.01%)
Sep 25, 2015 52.03 52.68 45.76 47.62 2,171,533 -3.85(-7.48%)
Sep 24, 2015 56.10 56.10 50.92 51.47 1,559,912 -4.52(-8.07%)
Sep 23, 2015 58.00 60.63 55.13 55.99 2,815,684 -4.64(-7.65%)
Sep 22, 2015 62.60 63.28 60.00 60.63 573,050 -2.83(-4.46%)
Sep 21, 2015 67.24 67.50 63.03 63.46 552,821 -3.27(-4.90%)
Sep 18, 2015 67.39 68.26 66.08 66.73 829,034 -1.48(-2.17%)
Sep 17, 2015 65.84 68.76 65.33 68.21 669,372 +2.55(+3.88%)
Sep 16, 2015 67.06 68.39 65.12 65.66 418,041 -1.34(-2.00%)
Sep 15, 2015 64.29 67.37 63.73 67.00 685,606 +3.33(+5.23%)
Sep 14, 2015 63.51 65.72 62.38 63.67 552,670 +0.91(+1.45%)
Sep 11, 2015 61.25 63.65 60.91 62.76 378,909 +1.37(+2.23%)
Sep 10, 2015 60.16 61.53 59.64 61.39 544,505 +1.21(+2.01%)
Sep 09, 2015 58.08 60.40 57.63 60.18 957,847 +2.71(+4.72%)
Sep 08, 2015 57.15 58.38 57.00 57.47 318,304 +1.24(+2.21%)
Sep 04, 2015 55.86 56.23 56.23 56.23 313,200 -0.39(-0.69%)
Sep 03, 2015 57.56 57.98 56.25 56.62 272,697 -0.37(-0.65%)
Sep 02, 2015 57.27 57.27 55.88 56.99 366,663 +0.71(+1.26%)
Sep 01, 2015 56.64 57.86 55.91 56.28 506,600 -1.27(-2.21%)
Aug 31, 2015 58.62 59.25 56.32 57.55 732,016 -1.28(-2.18%)
Aug 28, 2015 58.39 59.84 58.31 58.83 306,893 +0.01(+0.02%)
Aug 27, 2015 58.68 59.83 57.45 58.82 598,169 +0.87(+1.50%)
Aug 26, 2015 58.74 59.35 56.20 57.95 701,710 +1.00(+1.76%)
Aug 25, 2015 59.78 60.59 56.73 56.95 794,185 -0.55(-0.96%)
Aug 24, 2015 54.90 60.87 54.00 57.50 1,215,660 -2.45(-4.09%)
Aug 21, 2015 58.27 61.42 56.88 59.95 932,762 +0.52(+0.87%)
Aug 20, 2015 63.59 63.81 59.00 59.43 898,705 -4.38(-6.86%)
Aug 19, 2015 62.58 64.17 61.14 63.81 783,683 +1.78(+2.87%)
Aug 18, 2015 61.75 63.30 61.11 62.03 387,110 +0.13(+0.21%)
Aug 17, 2015 60.46 62.50 59.88 61.90 405,701 +0.96(+1.58%)
Aug 14, 2015 61.25 62.12 59.80 60.94 402,292 -0.75(-1.22%)
Aug 13, 2015 62.81 63.74 61.60 61.69 380,951 -0.87(-1.39%)
Aug 12, 2015 63.00 63.63 60.75 62.56 763,505 -1.14(-1.79%)
Aug 11, 2015 63.74 65.28 62.75 63.70 543,175 -1.19(-1.83%)
Aug 10, 2015 65.12 66.21 64.48 64.89 489,509 +0.17(+0.26%)
Aug 07, 2015 63.90 65.02 62.10 64.72 702,062 +0.66(+1.03%)
Aug 06, 2015 65.16 65.99 63.47 64.06 537,515 -1.30(-1.99%)
Aug 05, 2015 65.15 66.15 64.30 65.36 472,452 +0.40(+0.62%)
Aug 04, 2015 65.03 66.28 63.77 64.96 847,104 +0.54(+0.84%)
Aug 03, 2015 65.79 66.30 62.89 64.42 1,020,862 -2.00(-3.01%)
Jul 31, 2015 62.27 69.17 62.12 66.42 1,777,822 +4.62(+7.48%)
Jul 30, 2015 58.00 66.24 57.95 61.80 2,383,658 +3.10(+5.28%)
Jul 29, 2015 59.54 59.96 58.17 58.70 800,028 -0.94(-1.58%)
Jul 28, 2015 59.79 60.09 58.26 59.64 822,828 +0.14(+0.24%)
Jul 27, 2015 61.65 62.21 58.38 59.50 902,087 -2.81(-4.51%)
Jul 24, 2015 61.65 63.92 61.60 62.31 757,254 +0.21(+0.34%)
Jul 23, 2015 62.24 63.34 61.87 62.10 424,515 -0.03(-0.05%)
Jul 22, 2015 61.97 62.36 60.72 62.13 909,419 -0.76(-1.21%)
Jul 21, 2015 63.50 63.97 62.38 62.89 1,013,101 -0.55(-0.87%)
Jul 20, 2015 61.41 63.64 60.81 63.44 889,911 +1.68(+2.72%)
Jul 17, 2015 64.32 64.85 60.66 61.76 1,892,429 -2.80(-4.34%)
Jul 16, 2015 67.00 67.00 64.26 64.56 1,038,231 -2.08(-3.12%)
Jul 15, 2015 67.30 68.81 66.61 66.64 542,477 -0.91(-1.35%)
Jul 14, 2015 66.85 68.60 66.53 67.55 645,132 +0.44(+0.66%)
Jul 13, 2015 67.97 68.48 65.80 67.11 710,061 -0.43(-0.64%)
Jul 10, 2015 68.50 69.12 67.51 67.54 333,608 +0.20(+0.30%)
Jul 09, 2015 67.11 69.98 66.82 67.34 366,715 +1.10(+1.66%)
Jul 08, 2015 68.03 69.50 66.25 66.24 332,173 -2.44(-3.55%)
Jul 07, 2015 69.40 69.53 67.44 68.68 417,649 -0.63(-0.91%)
Jul 06, 2015 69.14 72.52 67.90 69.31 517,034 -0.23(-0.33%)
Jul 02, 2015 70.00 69.54 69.54 69.54 349,200 -0.46(-0.66%)
Jul 01, 2015 71.68 72.98 69.82 70.00 478,620 -0.72(-1.02%)
Jun 30, 2015 68.54 70.88 68.16 70.72 483,054 +2.97(+4.38%)
Jun 29, 2015 69.49 70.34 67.19 67.75 536,611 -2.53(-3.60%)
Jun 26, 2015 71.18 71.86 68.75 70.28 593,404 -0.55(-0.78%)
Jun 25, 2015 71.25 72.55 70.57 70.83 611,815 -0.37(-0.52%)
Jun 24, 2015 74.00 74.11 69.50 71.20 1,169,742 -3.49(-4.67%)
Jun 23, 2015 74.88 75.67 73.77 74.69 529,720 -0.30(-0.40%)
Jun 22, 2015 76.00 76.50 74.33 74.99 598,484 -0.18(-0.24%)
Jun 19, 2015 77.79 79.67 75.08 75.17 657,478 -3.01(-3.85%)
Jun 18, 2015 77.69 78.97 77.15 78.18 507,136 +1.04(+1.35%)
Jun 17, 2015 75.88 79.51 75.76 77.14 491,823 +1.33(+1.75%)
Jun 16, 2015 78.33 78.85 75.06 75.81 990,286 -2.75(-3.50%)
Jun 15, 2015 78.86 79.77 77.89 78.56 295,246 -0.62(-0.78%)
Jun 12, 2015 78.48 79.50 78.17 79.18 230,360 +0.05(+0.06%)
Jun 11, 2015 79.35 80.29 78.34 79.13 344,394 +0.17(+0.22%)
Jun 10, 2015 77.30 79.42 76.54 78.96 524,812 +1.88(+2.44%)
Jun 09, 2015 78.77 79.00 75.92 77.08 547,378 -1.50(-1.91%)
Jun 08, 2015 80.70 80.99 78.53 78.58 499,602 -2.06(-2.55%)
Jun 05, 2015 78.52 81.28 77.84 80.64 549,139 +1.88(+2.39%)
Jun 04, 2015 78.94 79.70 77.57 78.76 371,288 -0.67(-0.84%)
Jun 03, 2015 78.88 79.87 77.36 79.43 399,879 +1.02(+1.30%)
Jun 02, 2015 79.52 79.95 77.54 78.41 522,292 -1.41(-1.77%)
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.