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

Atai Life Sciences N.V. (NQ: ATAI )

1.410 +0.060 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Sep 30, 2016 4.070 4.310 4.060 4.080 35,552 -0.15(-3.55%)
Sep 29, 2016 4.190 4.430 4.050 4.230 57,394 -0.12(-2.76%)
Sep 28, 2016 4.200 4.524 4.180 4.350 20,562 -0.05(-1.14%)
Sep 27, 2016 4.560 4.560 4.100 4.400 13,237 -0.11(-2.44%)
Sep 26, 2016 4.490 4.510 4.440 4.510 2,995 -0.00(-0.09%)
Sep 23, 2016 4.590 4.590 4.300 4.514 982 -0.06(-1.23%)
Sep 22, 2016 4.561 4.680 4.510 4.570 11,360 +0.02(+0.44%)
Sep 21, 2016 4.880 4.880 4.550 4.550 3,860 -0.16(-3.40%)
Sep 20, 2016 4.720 4.880 4.700 4.710 13,707 +0.06(+1.29%)
Sep 19, 2016 4.880 4.880 4.630 4.650 1,962 -0.13(-2.72%)
Sep 16, 2016 4.720 4.880 4.720 4.780 1,165 -0.09(-1.85%)
Sep 15, 2016 4.870 4.870 4.650 4.870 2,335 +0.16(+3.40%)
Sep 14, 2016 4.880 4.880 4.550 4.710 1,529 +0.19(+4.14%)
Sep 13, 2016 4.880 4.880 4.522 4.522 623 +0.08(+1.76%)
Sep 12, 2016 4.880 4.880 4.444 4.444 1,076 -0.45(-9.12%)
Sep 09, 2016 4.800 4.900 4.600 4.890 5,568 +0.33(+7.23%)
Sep 08, 2016 4.700 4.800 4.350 4.560 5,098 -0.13(-2.77%)
Sep 07, 2016 4.600 4.730 4.410 4.690 2,382 +0.36(+8.31%)
Sep 06, 2016 4.340 4.600 4.330 4.330 4,118 -0.15(-3.35%)
Sep 02, 2016 4.600 4.480 4.480 4.480 9,700 +0.23(+5.41%)
Sep 01, 2016 4.560 4.560 4.250 4.250 2,740 +0.01(+0.24%)
Aug 31, 2016 4.600 4.630 4.240 4.240 1,341 -0.36(-7.82%)
Aug 30, 2016 4.560 4.600 4.560 4.600 2,880 +0.15(+3.37%)
Aug 29, 2016 4.450 4.500 4.120 4.450 2,937 -0.01(-0.25%)
Aug 26, 2016 4.040 4.500 4.040 4.461 3,193 +0.19(+4.48%)
Aug 25, 2016 4.080 4.500 4.080 4.270 2,884 -0.03(-0.70%)
Aug 24, 2016 4.500 4.500 4.300 4.300 2,844 -0.20(-4.44%)
Aug 23, 2016 4.500 4.500 4.090 4.500 1,367 +0.21(+4.90%)
Aug 22, 2016 4.270 4.300 4.100 4.290 4,365 +0.36(+9.16%)
Aug 19, 2016 3.930 3.930 3.930 3.930 311 -0.21(-5.18%)
Aug 18, 2016 4.030 4.269 4.030 4.145 1,583 +0.08(+2.09%)
Aug 17, 2016 4.010 4.250 4.010 4.060 1,514 -0.21(-4.92%)
Aug 16, 2016 4.010 4.450 4.010 4.270 3,674 +0.20(+4.91%)
Aug 15, 2016 4.300 4.300 3.870 4.070 1,528 -0.03(-0.73%)
Aug 12, 2016 4.033 4.100 3.900 4.100 1,491 -0.06(-1.44%)
Aug 11, 2016 3.740 4.280 3.740 4.160 26,059 +0.36(+9.47%)
Aug 10, 2016 3.720 3.800 3.540 3.800 4,232 +0.13(+3.54%)
Aug 09, 2016 3.700 3.740 3.330 3.670 19,594 +0.09(+2.51%)
Aug 08, 2016 3.740 3.740 3.580 3.580 462 -0.16(-4.28%)
Aug 05, 2016 3.700 3.850 3.700 3.740 5,840 +0.21(+5.95%)
Aug 04, 2016 3.860 3.980 3.530 3.530 1,841 -0.29(-7.59%)
Aug 03, 2016 3.820 3.820 3.740 3.820 9,298 +0.11(+2.96%)
Aug 01, 2016 3.730 3.710 3.710 3.710 238 -0.08(-2.11%)
Jul 29, 2016 3.705 3.800 3.705 3.790 6,857 -0.01(-0.26%)
Jul 28, 2016 3.810 3.810 3.800 3.800 13,917 -0.02(-0.52%)
Jul 27, 2016 3.834 3.850 3.648 3.820 5,541 +0.10(+2.69%)
Jul 26, 2016 3.820 3.820 3.560 3.720 14,824 -0.09(-2.36%)
Jul 25, 2016 4.280 4.280 3.800 3.810 6,346 -0.25(-6.16%)
Jul 22, 2016 4.220 4.220 4.010 4.060 7,193 -0.17(-4.02%)
Jul 21, 2016 4.500 4.500 4.230 4.230 1,284 -0.27(-6.00%)
Jul 20, 2016 4.500 4.500 4.500 4.500 1,909 +0.31(+7.36%)
Jul 19, 2016 4.600 4.600 4.100 4.191 1,194 -0.13(-2.98%)
Jul 18, 2016 4.300 4.427 4.300 4.320 2,781 +0.02(+0.47%)
Jul 15, 2016 4.270 4.390 4.040 4.300 6,086 -0.04(-0.86%)
Jul 14, 2016 4.290 4.337 4.010 4.337 7,234 +0.02(+0.40%)
Jul 13, 2016 4.200 4.340 4.200 4.320 7,419 +0.12(+2.86%)
Jul 12, 2016 4.670 4.670 4.010 4.200 9,300 +0.00(+0.00%)
Jul 11, 2016 4.260 4.260 4.150 4.200 6,082 -0.02(-0.52%)
Jul 08, 2016 4.450 4.450 4.090 4.222 6,796 -0.24(-5.34%)
Jul 07, 2016 4.400 4.540 4.350 4.460 7,464 -0.07(-1.55%)
Jul 05, 2016 4.760 4.790 4.530 4.530 5,414 -0.08(-1.74%)
Jul 01, 2016 4.610 4.610 4.610 4.610 500 -0.02(-0.43%)
Jun 30, 2016 5.000 5.000 4.570 4.630 1,961 -0.22(-4.54%)
Jun 29, 2016 5.140 5.140 4.850 4.850 1,500 -0.10(-2.02%)
Jun 28, 2016 5.100 5.100 4.600 4.950 1,300 +0.11(+2.27%)
Jun 27, 2016 4.830 5.190 4.830 4.840 4,960 -0.16(-3.20%)
Jun 24, 2016 5.050 5.100 4.850 5.000 3,257 +0.04(+0.80%)
Jun 23, 2016 5.150 5.320 4.960 4.960 3,424 -0.04(-0.80%)
Jun 22, 2016 5.150 5.190 5.000 5.000 4,140 -0.34(-6.37%)
Jun 21, 2016 5.340 5.340 5.340 5.340 502 +0.35(+7.01%)
Jun 20, 2016 5.080 5.080 4.850 4.990 2,914 -0.08(-1.58%)
Jun 17, 2016 5.084 5.098 5.060 5.070 8,260 +0.01(+0.20%)
Jun 16, 2016 5.061 5.150 5.060 5.060 2,250 -0.05(-1.06%)
Jun 15, 2016 5.098 5.260 5.098 5.114 1,814 +0.02(+0.47%)
Jun 14, 2016 5.250 5.250 5.090 5.090 3,057 -0.15(-2.85%)
Jun 13, 2016 5.175 5.280 4.850 5.239 18,550 +0.10(+1.93%)
Jun 10, 2016 5.080 5.250 5.080 5.140 3,397 +0.03(+0.59%)
Jun 09, 2016 5.262 5.320 5.070 5.110 7,210 -0.21(-4.03%)
Jun 08, 2016 5.340 5.350 5.060 5.325 17,118 +0.03(+0.64%)
Jun 07, 2016 5.360 5.700 5.170 5.290 44,970 -0.05(-0.93%)
Jun 06, 2016 5.305 5.360 5.070 5.340 29,506 +0.10(+1.91%)
Jun 03, 2016 5.020 5.240 5.020 5.240 7,179 +0.29(+5.86%)
Jun 02, 2016 5.070 5.090 4.890 4.950 8,520 -0.10(-1.98%)
Jun 01, 2016 4.932 5.050 4.910 5.050 1,791 +0.10(+2.02%)
May 31, 2016 4.990 5.050 4.890 4.950 5,890 -0.04(-0.80%)
May 27, 2016 5.000 4.990 4.990 4.990 1,900 +0.06(+1.22%)
May 26, 2016 4.910 5.100 4.910 4.930 10,635 -0.07(-1.34%)
May 25, 2016 5.290 5.290 4.780 4.997 3,829 -0.05(-1.05%)
May 24, 2016 4.980 5.080 4.980 5.050 5,471 +0.08(+1.61%)
May 23, 2016 5.310 5.310 4.413 4.970 18,720 +0.09(+1.84%)
May 20, 2016 5.260 5.260 4.880 4.880 4,424 -0.38(-7.22%)
May 19, 2016 5.200 5.290 5.200 5.260 6,313 +0.10(+1.94%)
May 18, 2016 5.360 5.360 4.981 5.160 1,622 -0.17(-3.19%)
May 17, 2016 5.180 5.360 5.180 5.330 17,883 +0.37(+7.46%)
May 16, 2016 5.410 5.410 4.960 4.960 13,361 -0.49(-8.99%)
May 13, 2016 5.260 5.570 5.260 5.450 2,379 +0.04(+0.74%)
May 12, 2016 5.430 5.470 5.270 5.410 7,162 +0.11(+2.08%)
May 11, 2016 5.510 5.580 5.260 5.300 6,343 -0.25(-4.50%)
May 10, 2016 5.590 5.690 5.500 5.550 6,730 +0.17(+3.13%)
May 09, 2016 5.270 5.490 5.270 5.381 4,266 -0.18(-3.21%)
May 06, 2016 5.370 5.714 5.260 5.560 9,200 +0.04(+0.72%)
May 05, 2016 5.460 5.574 5.460 5.520 10,008 +0.03(+0.55%)
May 04, 2016 5.520 5.606 5.470 5.490 2,008 +0.01(+0.18%)
May 03, 2016 5.500 5.730 5.460 5.480 8,851 -0.02(-0.36%)
May 02, 2016 5.580 5.700 5.500 5.500 41,694 -0.19(-3.36%)
Apr 29, 2016 5.600 5.700 5.550 5.691 7,205 +0.09(+1.63%)
Apr 28, 2016 5.570 5.670 5.550 5.600 8,756 +0.03(+0.54%)
Apr 27, 2016 5.673 5.818 5.550 5.570 16,161 -0.10(-1.76%)
Apr 26, 2016 5.680 5.710 5.670 5.670 23,657 -0.01(-0.18%)
Apr 25, 2016 5.860 5.880 5.680 5.680 29,236 -0.18(-3.07%)
Apr 22, 2016 5.890 6.040 5.860 5.860 11,345 -0.05(-0.85%)
Apr 21, 2016 5.840 6.050 5.840 5.910 37,339 +0.16(+2.78%)
Apr 20, 2016 5.500 5.770 5.500 5.750 23,218 +0.40(+7.47%)
Apr 19, 2016 5.260 5.500 5.260 5.350 4,066 -0.15(-2.73%)
Apr 18, 2016 5.250 5.500 5.230 5.500 2,582 +0.01(+0.18%)
Apr 15, 2016 5.370 5.610 5.370 5.490 12,431 +0.18(+3.39%)
Apr 14, 2016 5.421 5.695 5.250 5.310 11,195 -0.02(-0.38%)
Apr 13, 2016 5.490 5.490 5.250 5.330 1,628 -0.01(-0.19%)
Apr 12, 2016 5.700 5.700 5.230 5.340 2,556 +0.09(+1.71%)
Apr 11, 2016 5.300 5.840 5.210 5.250 1,993 +0.04(+0.77%)
Apr 08, 2016 5.481 5.500 5.151 5.210 3,931 -0.16(-2.98%)
Apr 07, 2016 5.310 5.660 5.220 5.370 10,737 -0.07(-1.29%)
Apr 06, 2016 5.450 5.840 5.190 5.440 31,310 -0.07(-1.27%)
Apr 05, 2016 5.468 6.910 5.360 5.510 94,839 +0.02(+0.36%)
Apr 04, 2016 5.480 5.490 5.390 5.490 4,386 +0.17(+3.20%)
Apr 01, 2016 5.310 5.460 5.180 5.320 1,678 +0.13(+2.50%)
Mar 31, 2016 5.050 5.470 5.050 5.190 21,045 +0.14(+2.77%)
Mar 30, 2016 5.080 5.410 5.050 5.050 5,630 -0.00(-0.00%)
Mar 29, 2016 5.380 5.380 5.050 5.050 3,996 +0.01(+0.20%)
Mar 28, 2016 5.000 5.142 5.000 5.040 1,961 -0.05(-0.98%)
Mar 24, 2016 5.110 5.090 5.090 5.090 49,200 +0.00(+0.00%)
Mar 23, 2016 5.280 5.490 4.960 5.090 65,518 -0.02(-0.39%)
Mar 22, 2016 5.390 5.390 5.010 5.110 1,145 -0.03(-0.56%)
Mar 21, 2016 5.340 5.340 4.950 5.139 1,132,332 -0.18(-3.40%)
Mar 18, 2016 5.500 5.500 5.320 5.320 1,137 +0.12(+2.31%)
Mar 17, 2016 5.160 5.370 5.160 5.200 5,792 +0.19(+3.79%)
Mar 16, 2016 4.980 5.190 4.900 5.010 10,289 +0.05(+1.11%)
Mar 15, 2016 4.810 5.020 4.810 4.955 5,100 -0.03(-0.50%)
Mar 14, 2016 4.780 4.980 4.780 4.980 7,102 +0.05(+1.01%)
Mar 11, 2016 4.930 4.955 4.610 4.930 16,338 +0.00(+0.00%)
Mar 10, 2016 4.890 4.930 4.660 4.930 1,377 +0.16(+3.29%)
Mar 09, 2016 4.745 4.850 4.610 4.773 1,376 -0.02(-0.36%)
Mar 08, 2016 4.780 4.935 4.644 4.790 2,559 -0.15(-3.04%)
Mar 07, 2016 4.710 4.942 4.600 4.940 7,309 +0.17(+3.56%)
Mar 04, 2016 4.660 4.880 4.660 4.770 7,889 +0.09(+1.92%)
Mar 03, 2016 4.940 5.400 4.610 4.680 4,428 +0.11(+2.41%)
Mar 02, 2016 4.870 5.189 4.520 4.570 9,035 -0.26(-5.38%)
Mar 01, 2016 5.060 5.120 4.550 4.830 14,725 -0.23(-4.55%)
Feb 29, 2016 4.510 5.280 4.510 5.060 4,327 +0.17(+3.48%)
Feb 26, 2016 4.610 4.890 4.310 4.890 13,864 +0.62(+14.52%)
Feb 25, 2016 4.610 4.780 4.270 4.270 6,711 -0.33(-7.17%)
Feb 24, 2016 4.210 4.600 4.210 4.600 8,743 +0.21(+4.78%)
Feb 23, 2016 4.960 4.960 4.380 4.390 10,976 -0.22(-4.77%)
Feb 22, 2016 4.890 4.890 4.590 4.610 14,464 -0.17(-3.56%)
Feb 19, 2016 5.100 5.100 4.750 4.780 16,797 -0.25(-4.97%)
Feb 18, 2016 4.930 5.100 4.930 5.030 13,888 +0.00(+0.00%)
Feb 17, 2016 5.390 5.400 5.020 5.030 3,855 -0.12(-2.33%)
Feb 16, 2016 5.330 5.330 5.020 5.150 6,870 +0.14(+2.79%)
Feb 12, 2016 5.010 5.010 5.010 5.010 3,600 +0.16(+3.30%)
Feb 11, 2016 5.280 5.300 4.780 4.850 8,600 -0.37(-7.09%)
Feb 10, 2016 5.240 5.450 5.171 5.220 6,626 +0.02(+0.38%)
Feb 09, 2016 5.210 5.340 5.170 5.200 4,949 -0.15(-2.80%)
Feb 08, 2016 5.265 5.540 5.250 5.350 18,638 -0.20(-3.60%)
Feb 05, 2016 5.550 5.590 5.220 5.550 25,338 +0.11(+2.02%)
Feb 04, 2016 5.318 5.470 5.278 5.440 14,027 +0.19(+3.62%)
Feb 03, 2016 5.590 5.600 5.250 5.250 2,862 -0.17(-3.14%)
Feb 02, 2016 5.440 5.450 5.250 5.420 10,316 +0.08(+1.50%)
Feb 01, 2016 5.230 5.490 5.230 5.340 3,200 -0.09(-1.66%)
Jan 29, 2016 5.230 5.500 5.230 5.430 7,721 +0.23(+4.42%)
Jan 28, 2016 5.600 5.600 5.110 5.200 13,056 -0.43(-7.64%)
Jan 27, 2016 5.472 5.810 5.370 5.630 9,718 +0.33(+6.23%)
Jan 26, 2016 5.470 5.490 5.300 5.300 4,039 -0.11(-2.03%)
Jan 25, 2016 5.470 5.700 5.351 5.410 17,282 -0.06(-1.10%)
Jan 22, 2016 5.350 5.550 5.090 5.470 28,684 +0.28(+5.39%)
Jan 21, 2016 5.130 5.390 5.000 5.190 25,258 +0.02(+0.39%)
Jan 20, 2016 5.150 5.340 5.120 5.170 17,447 -0.36(-6.51%)
Jan 19, 2016 5.590 5.740 5.500 5.530 48,703 -0.02(-0.36%)
Jan 15, 2016 5.330 5.550 5.550 5.550 71,700 -0.10(-1.77%)
Jan 14, 2016 5.270 5.870 5.270 5.650 13,185 -0.11(-1.91%)
Jan 13, 2016 5.570 6.010 5.570 5.760 68,160 +0.41(+7.66%)
Jan 12, 2016 5.050 5.630 5.050 5.350 37,096 +0.30(+5.94%)
Jan 11, 2016 4.870 5.890 3.970 5.050 76,702 -0.85(-14.41%)
Jan 08, 2016 6.330 6.330 5.900 5.900 67,917 -0.45(-7.09%)
Jan 07, 2016 7.200 7.200 6.350 6.350 169,484 -0.84(-11.68%)
Jan 06, 2016 6.610 7.320 6.513 7.190 140,360 +0.66(+10.11%)
Jan 05, 2016 6.370 6.600 6.370 6.530 36,792 +0.16(+2.51%)
Jan 04, 2016 6.430 6.450 6.350 6.370 39,439 -0.05(-0.83%)
Dec 31, 2015 6.340 6.423 6.423 6.423 17,000 +0.03(+0.50%)
Dec 30, 2015 6.470 6.500 6.340 6.391 23,960 +0.02(+0.33%)
Dec 29, 2015 6.470 6.580 6.240 6.370 33,628 +0.04(+0.63%)
Dec 28, 2015 6.720 6.720 6.210 6.330 63,812 -0.39(-5.80%)
Dec 24, 2015 6.190 6.720 6.720 6.720 99,000 +0.56(+9.09%)
Dec 23, 2015 6.030 6.200 6.020 6.160 82,967 +0.15(+2.50%)
Dec 22, 2015 6.100 6.129 6.010 6.010 24,274 -0.08(-1.31%)
Dec 21, 2015 6.100 6.160 6.020 6.090 36,810 +0.08(+1.33%)
Dec 18, 2015 6.088 6.240 5.950 6.010 133,869 -0.07(-1.15%)
Dec 17, 2015 6.090 6.150 5.960 6.080 60,901 +0.07(+1.16%)
Dec 16, 2015 5.900 6.160 5.900 6.010 72,077 +0.04(+0.67%)
Dec 15, 2015 5.900 6.060 5.900 5.970 29,303 +0.07(+1.19%)
Dec 14, 2015 5.740 6.050 5.740 5.900 31,873 +0.16(+2.79%)
Dec 11, 2015 5.830 5.830 5.630 5.740 25,255 -0.18(-3.04%)
Dec 10, 2015 5.950 6.200 5.920 5.920 45,817 -0.03(-0.50%)
Dec 09, 2015 5.822 6.080 5.720 5.950 93,934 +0.11(+1.85%)
Dec 08, 2015 5.560 5.950 5.510 5.842 23,634 +0.23(+4.14%)
Dec 07, 2015 5.600 5.770 5.600 5.610 26,000 +0.10(+1.81%)
Dec 04, 2015 5.328 5.850 5.170 5.510 27,183 -0.15(-2.65%)
Dec 03, 2015 5.680 5.862 5.610 5.660 12,588 -0.01(-0.26%)
Dec 02, 2015 5.560 5.840 5.560 5.675 30,746 +0.05(+0.98%)
Dec 01, 2015 5.660 5.700 5.560 5.620 41,033 +0.23(+4.27%)
Nov 30, 2015 5.500 5.689 5.310 5.390 25,680 -0.11(-2.00%)
Nov 27, 2015 5.300 5.720 5.130 5.500 35,780 +0.12(+2.23%)
Nov 25, 2015 5.100 5.380 5.380 5.380 22,300 +0.27(+5.28%)
Nov 24, 2015 5.270 5.480 4.600 5.110 25,185 -0.39(-7.09%)
Nov 23, 2015 5.410 5.710 5.280 5.500 72,328 +0.26(+4.96%)
Nov 20, 2015 5.100 5.970 4.890 5.240 71,641 +0.33(+6.72%)
Nov 19, 2015 4.880 4.910 4.605 4.910 18,248 +0.02(+0.41%)
Nov 18, 2015 4.670 4.900 4.520 4.890 28,552 +0.31(+6.77%)
Nov 17, 2015 4.340 4.580 4.330 4.580 21,561 +0.31(+7.26%)
Nov 16, 2015 4.400 4.500 4.210 4.270 17,608 -0.06(-1.39%)
Nov 13, 2015 4.230 4.450 4.200 4.330 18,652 +0.10(+2.36%)
Nov 12, 2015 4.170 4.380 4.080 4.230 26,351 +0.06(+1.34%)
Nov 11, 2015 4.120 4.240 4.120 4.174 44,950 +0.06(+1.55%)
Nov 10, 2015 4.140 4.190 4.110 4.110 10,722 -0.09(-2.13%)
Nov 09, 2015 4.250 4.349 4.050 4.200 12,444 +0.05(+1.20%)
Nov 06, 2015 4.230 4.260 4.110 4.150 6,755 +0.03(+0.73%)
Nov 05, 2015 4.440 4.480 3.910 4.120 69,439 -0.31(-7.00%)
Nov 04, 2015 4.450 4.500 4.244 4.430 23,982 +0.05(+1.14%)
Nov 03, 2015 4.250 4.470 4.210 4.380 8,602 +0.15(+3.55%)
Nov 02, 2015 4.030 4.240 4.030 4.230 37,280 +0.22(+5.55%)
Oct 30, 2015 3.570 4.010 3.570 4.008 24,572 +0.40(+11.01%)
Oct 29, 2015 3.750 3.810 3.610 3.610 10,583 -0.06(-1.63%)
Oct 28, 2015 3.750 3.793 3.670 3.670 16,293 -0.04(-1.08%)
Oct 27, 2015 3.790 3.860 3.700 3.710 15,452 -0.19(-4.87%)
Oct 26, 2015 3.750 3.980 3.740 3.900 18,258 +0.02(+0.39%)
Oct 23, 2015 3.730 4.000 3.730 3.885 19,279 +0.03(+0.91%)
Oct 22, 2015 3.910 4.180 3.700 3.850 36,317 +0.01(+0.26%)
Oct 21, 2015 3.770 3.917 3.770 3.840 25,182 +0.04(+1.05%)
Oct 20, 2015 3.600 3.885 3.306 3.800 80,616 +0.28(+7.95%)
Oct 19, 2015 3.260 3.530 3.260 3.520 16,525 +0.13(+3.83%)
Oct 16, 2015 3.170 3.450 3.170 3.390 18,469 -0.06(-1.74%)
Oct 15, 2015 3.340 3.470 3.300 3.450 17,241 +0.11(+3.29%)
Oct 14, 2015 3.300 3.350 3.150 3.340 14,693 +0.09(+2.77%)
Oct 13, 2015 3.374 3.380 3.150 3.250 13,646 -0.06(-1.81%)
Oct 12, 2015 3.150 3.480 3.150 3.310 12,873 +0.21(+6.77%)
Oct 09, 2015 3.100 3.210 3.100 3.100 7,553 -0.06(-1.90%)
Oct 08, 2015 2.850 3.240 2.830 3.160 32,871 +0.09(+2.93%)
Oct 07, 2015 3.140 3.150 2.770 3.070 27,305 -0.02(-0.65%)
Oct 06, 2015 2.910 3.150 2.900 3.090 11,561 +0.24(+8.42%)
Oct 05, 2015 2.820 2.880 2.755 2.850 9,273 +0.06(+2.15%)
Oct 02, 2015 2.810 2.810 2.639 2.790 8,008 +0.07(+2.57%)
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.