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

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2022 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 (%)
Oct 31, 2016 1.730 1.760 1.690 1.760 430,678 +0.05(+2.92%)
Oct 28, 2016 1.770 1.770 1.680 1.710 497,929 -0.04(-2.29%)
Oct 27, 2016 1.750 1.770 1.730 1.750 416,013 +0.02(+1.16%)
Oct 26, 2016 1.700 1.770 1.650 1.730 334,233 +0.04(+2.37%)
Oct 25, 2016 1.650 1.715 1.645 1.690 441,078 +0.03(+1.81%)
Oct 24, 2016 1.710 1.710 1.650 1.660 350,447 -0.05(-2.92%)
Oct 21, 2016 1.690 1.740 1.690 1.710 239,826 +0.01(+0.59%)
Oct 20, 2016 1.720 1.720 1.680 1.700 298,761 -0.01(-0.58%)
Oct 19, 2016 1.790 1.800 1.700 1.710 441,471 -0.06(-3.39%)
Oct 18, 2016 1.630 1.780 1.630 1.770 673,070 +0.10(+5.99%)
Oct 17, 2016 1.670 1.720 1.630 1.670 471,158 -0.01(-0.60%)
Oct 14, 2016 1.730 1.740 1.670 1.680 382,166 -0.05(-2.89%)
Oct 13, 2016 1.720 1.750 1.680 1.730 713,738 +0.01(+0.58%)
Oct 12, 2016 1.800 1.800 1.700 1.720 404,965 -0.06(-3.37%)
Oct 11, 2016 1.800 1.840 1.760 1.780 579,111 -0.02(-1.11%)
Oct 10, 2016 1.760 1.820 1.758 1.800 1,070,372 +0.05(+2.86%)
Oct 07, 2016 1.750 1.750 1.670 1.750 589,836 +0.00(+0.00%)
Oct 06, 2016 1.750 1.760 1.700 1.750 457,592 +0.00(+0.00%)
Oct 05, 2016 1.650 1.770 1.650 1.750 743,342 +0.09(+5.42%)
Oct 04, 2016 1.770 1.770 1.650 1.660 649,564 -0.10(-5.68%)
Oct 03, 2016 1.690 1.770 1.680 1.760 442,713 +0.08(+4.76%)
Sep 30, 2016 1.770 1.780 1.660 1.680 1,524,162 -0.09(-5.08%)
Sep 29, 2016 1.770 1.850 1.740 1.770 1,495,440 +0.02(+1.14%)
Sep 28, 2016 1.760 1.780 1.710 1.750 1,004,401 +0.02(+1.16%)
Sep 27, 2016 1.660 1.750 1.640 1.730 1,150,621 +0.08(+4.85%)
Sep 26, 2016 1.650 1.680 1.630 1.650 682,445 -0.01(-0.60%)
Sep 23, 2016 1.670 1.690 1.610 1.660 702,969 +0.00(+0.00%)
Sep 22, 2016 1.610 1.690 1.560 1.660 1,039,095 +0.05(+3.11%)
Sep 21, 2016 1.570 1.670 1.561 1.610 994,071 +0.01(+0.63%)
Sep 20, 2016 1.550 1.790 1.550 1.600 2,490,545 +0.07(+4.58%)
Sep 19, 2016 1.450 1.540 1.430 1.530 926,369 +0.10(+6.99%)
Sep 16, 2016 1.410 1.430 1.370 1.430 604,283 +0.03(+2.14%)
Sep 15, 2016 1.370 1.410 1.345 1.400 848,505 +0.04(+2.94%)
Sep 14, 2016 1.320 1.380 1.280 1.360 640,015 +0.06(+4.62%)
Sep 13, 2016 1.360 1.360 1.270 1.300 558,313 -0.06(-4.41%)
Sep 12, 2016 1.360 1.380 1.335 1.360 359,630 +0.01(+0.74%)
Sep 09, 2016 1.410 1.410 1.320 1.350 1,143,503 -0.04(-2.88%)
Sep 08, 2016 1.370 1.430 1.360 1.390 1,030,826 +0.01(+0.72%)
Sep 07, 2016 1.330 1.400 1.310 1.380 1,090,317 +0.07(+5.34%)
Sep 06, 2016 1.240 1.320 1.240 1.310 647,519 +0.05(+3.97%)
Sep 02, 2016 1.220 1.260 1.260 1.260 260,400 +0.05(+4.13%)
Sep 01, 2016 1.210 1.230 1.170 1.210 537,737 -0.01(-0.82%)
Aug 31, 2016 1.270 1.270 1.210 1.220 944,585 -0.04(-3.17%)
Aug 30, 2016 1.170 1.280 1.163 1.260 1,104,426 +0.08(+6.78%)
Aug 29, 2016 1.370 1.370 1.160 1.180 3,301,659 -0.23(-16.31%)
Aug 26, 2016 1.450 1.490 1.379 1.410 1,371,161 -0.04(-2.76%)
Aug 25, 2016 1.280 1.460 1.280 1.450 3,077,992 +0.18(+14.17%)
Aug 24, 2016 1.320 1.340 1.240 1.270 1,358,016 -0.03(-2.31%)
Aug 23, 2016 1.180 1.440 1.180 1.300 3,935,722 +0.14(+12.07%)
Aug 22, 2016 1.120 1.190 1.100 1.160 1,048,025 +0.04(+3.57%)
Aug 19, 2016 1.080 1.130 1.080 1.120 379,772 +0.03(+2.75%)
Aug 18, 2016 1.070 1.110 1.070 1.090 297,730 +0.01(+0.93%)
Aug 17, 2016 1.080 1.100 1.030 1.080 401,191 -0.01(-0.92%)
Aug 16, 2016 1.080 1.110 1.075 1.090 310,391 +0.00(+0.00%)
Aug 15, 2016 1.080 1.120 1.080 1.090 270,684 +0.01(+0.93%)
Aug 12, 2016 1.070 1.100 1.015 1.080 464,319 +0.01(+0.93%)
Aug 11, 2016 1.140 1.160 1.050 1.070 469,550 -0.07(-6.14%)
Aug 10, 2016 1.180 1.190 1.135 1.140 348,561 -0.01(-0.87%)
Aug 09, 2016 1.040 1.170 1.040 1.150 1,519,963 +0.08(+7.48%)
Aug 08, 2016 1.100 1.110 1.070 1.070 348,933 -0.03(-2.73%)
Aug 05, 2016 1.100 1.125 1.070 1.100 511,140 +0.01(+0.92%)
Aug 04, 2016 1.130 1.130 1.080 1.090 397,757 -0.02(-1.80%)
Aug 03, 2016 1.080 1.120 1.070 1.110 447,449 +0.03(+2.78%)
Aug 02, 2016 1.030 1.090 1.010 1.080 583,632 +0.05(+4.85%)
Aug 01, 2016 1.000 1.050 0.9999 1.030 288,982 +0.03(+3.00%)
Jul 29, 2016 1.010 1.030 1.000 1.000 307,542 -0.02(-1.96%)
Jul 28, 2016 0.9800 1.050 0.9800 1.020 457,757 +0.02(+2.00%)
Jul 27, 2016 1.010 1.020 1.000 1.000 218,755 -0.01(-0.99%)
Jul 26, 2016 0.9950 1.020 0.9950 1.010 322,282 +0.01(+1.00%)
Jul 25, 2016 1.020 1.020 1.000 1.000 211,274 -0.01(-0.99%)
Jul 22, 2016 1.000 1.020 0.9820 1.010 168,227 +0.01(+1.00%)
Jul 21, 2016 1.000 1.020 1.000 1.000 258,062 +0.00(+0.00%)
Jul 20, 2016 1.000 1.030 0.9801 1.000 407,425 +0.00(+0.00%)
Jul 19, 2016 1.040 1.070 1.000 1.000 274,735 -0.04(-3.85%)
Jul 18, 2016 1.030 1.050 1.020 1.040 233,214 +0.02(+1.96%)
Jul 15, 2016 1.000 1.030 1.000 1.020 456,334 +0.02(+2.00%)
Jul 14, 2016 1.020 1.030 1.000 1.000 268,271 -0.01(-0.99%)
Jul 13, 2016 1.050 1.100 1.010 1.010 291,865 -0.05(-4.72%)
Jul 12, 2016 1.060 1.080 1.050 1.060 296,883 +0.00(+0.00%)
Jul 11, 2016 1.030 1.070 1.020 1.060 443,224 +0.03(+2.91%)
Jul 08, 2016 1.010 1.050 1.010 1.030 248,006 +0.02(+1.98%)
Jul 07, 2016 0.9920 1.060 0.9839 1.010 388,769 -0.01(-0.98%)
Jul 05, 2016 1.120 1.130 1.010 1.020 596,446 -0.08(-7.27%)
Jul 01, 2016 1.040 1.100 1.100 1.100 439,600 +0.05(+4.76%)
Jun 30, 2016 1.090 1.110 1.020 1.050 905,397 -0.02(-1.87%)
Jun 29, 2016 1.120 1.130 1.070 1.070 619,068 -0.04(-3.60%)
Jun 28, 2016 1.050 1.140 1.050 1.110 1,205,503 +0.06(+5.71%)
Jun 27, 2016 1.000 1.150 1.000 1.050 2,705,806 +0.10(+10.16%)
Jun 24, 2016 0.9700 0.9899 0.9200 0.9532 15,396,816 -0.06(-5.62%)
Jun 23, 2016 1.020 1.030 0.9925 1.010 1,631,781 +0.00(+0.00%)
Jun 22, 2016 1.030 1.040 0.9905 1.010 953,379 -0.02(-1.94%)
Jun 21, 2016 1.030 1.050 0.9900 1.030 3,527,096 +0.00(+0.00%)
Jun 20, 2016 1.020 1.080 1.000 1.030 849,092 +0.02(+1.98%)
Jun 17, 2016 1.050 1.060 1.010 1.010 927,291 -0.03(-2.88%)
Jun 16, 2016 1.010 1.060 0.9800 1.040 989,567 +0.03(+2.97%)
Jun 15, 2016 1.030 1.040 0.9900 1.010 475,104 -0.02(-1.94%)
Jun 14, 2016 1.050 1.060 1.020 1.030 401,695 -0.02(-1.90%)
Jun 13, 2016 1.040 1.060 1.010 1.050 558,091 +0.00(+0.00%)
Jun 10, 2016 1.060 1.090 1.030 1.050 450,748 -0.04(-3.67%)
Jun 09, 2016 1.090 1.120 1.080 1.090 467,532 +0.00(+0.00%)
Jun 08, 2016 1.090 1.100 1.050 1.090 744,226 -0.01(-0.91%)
Jun 07, 2016 1.160 1.170 1.100 1.100 622,734 -0.07(-5.98%)
Jun 06, 2016 1.140 1.200 1.090 1.170 798,533 +0.03(+2.63%)
Jun 03, 2016 1.130 1.200 1.120 1.140 1,106,956 +0.02(+1.79%)
Jun 02, 2016 1.080 1.150 1.050 1.120 970,586 +0.02(+1.82%)
Jun 01, 2016 0.9710 1.100 0.9593 1.100 1,231,631 +0.13(+13.40%)
May 31, 2016 0.9300 0.9869 0.9000 0.9700 522,569 +0.05(+5.64%)
May 27, 2016 0.9200 0.9182 0.9182 0.9182 186,500 +0.00(+0.26%)
May 26, 2016 0.9220 0.9500 0.8900 0.9158 253,211 -0.03(-3.41%)
May 25, 2016 0.8500 0.9700 0.8500 0.9481 857,361 +0.08(+9.43%)
May 24, 2016 0.8500 0.8668 0.8300 0.8664 240,898 +0.03(+3.54%)
May 23, 2016 0.8600 0.8853 0.8321 0.8368 377,987 -0.03(-2.93%)
May 20, 2016 0.8500 0.8750 0.8361 0.8621 276,025 +0.02(+2.63%)
May 19, 2016 0.8200 0.8490 0.7900 0.8400 371,695 +0.01(+1.81%)
May 18, 2016 0.8100 0.8490 0.8100 0.8251 582,406 -0.01(-0.60%)
May 17, 2016 0.8400 0.8600 0.8275 0.8301 351,606 -0.01(-1.68%)
May 16, 2016 0.8500 0.8588 0.8300 0.8443 350,862 +0.01(+1.72%)
May 13, 2016 0.8100 0.8695 0.8000 0.8300 308,096 +0.02(+2.48%)
May 12, 2016 0.8500 0.8759 0.8000 0.8099 582,623 -0.04(-4.70%)
May 11, 2016 0.8420 0.8572 0.8220 0.8498 356,185 +0.00(+0.57%)
May 10, 2016 0.9200 0.9200 0.8320 0.8450 678,375 -0.06(-6.69%)
May 09, 2016 0.8900 0.9473 0.8702 0.9056 548,588 -0.04(-4.42%)
May 06, 2016 0.9128 0.9485 0.8700 0.9475 440,335 +0.03(+2.99%)
May 05, 2016 0.9600 0.9808 0.9137 0.9200 514,193 -0.05(-5.14%)
May 04, 2016 1.030 1.070 0.9500 0.9699 881,934 -0.08(-7.63%)
May 03, 2016 1.110 1.120 1.000 1.050 996,724 -0.07(-6.25%)
May 02, 2016 1.100 1.120 1.080 1.120 1,075,839 +0.02(+1.82%)
Apr 29, 2016 1.060 1.160 1.060 1.100 1,434,258 +0.00(+0.00%)
Apr 28, 2016 1.030 1.145 1.030 1.100 1,583,563 +0.06(+5.77%)
Apr 27, 2016 1.010 1.045 0.9902 1.040 550,395 +0.03(+2.97%)
Apr 26, 2016 1.000 1.030 0.9819 1.010 885,630 +0.00(+0.00%)
Apr 25, 2016 1.030 1.040 0.9801 1.010 2,685,913 -0.01(-0.98%)
Apr 22, 2016 0.9200 1.040 0.9000 1.020 1,706,827 +0.10(+10.88%)
Apr 21, 2016 0.8900 0.9298 0.8799 0.9199 489,297 +0.03(+3.56%)
Apr 20, 2016 0.8800 0.9100 0.8630 0.8883 249,692 +0.00(+0.10%)
Apr 19, 2016 0.8710 0.9135 0.8600 0.8874 329,635 -0.00(-0.29%)
Apr 18, 2016 0.8700 0.9000 0.8600 0.8900 284,016 +0.01(+0.99%)
Apr 15, 2016 0.8900 0.9200 0.8610 0.8813 259,406 -0.02(-2.69%)
Apr 14, 2016 0.8900 0.9392 0.8600 0.9057 417,938 +0.02(+1.76%)
Apr 13, 2016 0.8556 0.8900 0.8500 0.8900 374,722 +0.03(+3.90%)
Apr 12, 2016 0.8600 0.8796 0.8200 0.8566 601,155 +0.01(+0.61%)
Apr 11, 2016 0.9100 0.9100 0.8500 0.8514 393,302 -0.05(-5.39%)
Apr 08, 2016 0.9000 0.9150 0.8560 0.8999 611,093 +0.02(+2.13%)
Apr 07, 2016 0.8986 0.9182 0.8800 0.8811 440,293 -0.02(-2.10%)
Apr 06, 2016 0.8360 0.9000 0.8320 0.9000 450,415 +0.05(+5.84%)
Apr 05, 2016 0.9400 0.9405 0.8501 0.8503 850,301 -0.07(-7.59%)
Apr 04, 2016 0.9300 0.9400 0.9100 0.9201 811,745 +0.01(+1.19%)
Apr 01, 2016 0.8584 0.9298 0.8244 0.9093 1,051,535 +0.04(+4.51%)
Mar 31, 2016 0.8510 0.9026 0.8510 0.8701 1,950,047 +0.01(+1.09%)
Mar 30, 2016 0.7900 0.8699 0.7840 0.8607 1,691,410 +0.09(+11.78%)
Mar 29, 2016 0.7550 0.7863 0.7400 0.7700 1,255,273 +0.04(+4.76%)
Mar 28, 2016 0.7200 0.7400 0.7020 0.7350 1,187,601 +0.02(+3.11%)
Mar 24, 2016 0.7300 0.7128 0.7128 0.7128 455,800 -0.02(-2.36%)
Mar 23, 2016 0.8000 0.8482 0.7300 0.7300 1,123,338 -0.04(-5.19%)
Mar 22, 2016 0.8200 0.8450 0.7620 0.7700 1,048,022 -0.03(-3.64%)
Mar 21, 2016 0.7500 0.8187 0.7440 0.7991 1,654,309 +0.07(+9.48%)
Mar 18, 2016 0.7200 0.7360 0.7001 0.7299 1,489,235 +0.01(+1.38%)
Mar 17, 2016 0.7110 0.7680 0.7000 0.7200 5,447,174 +0.01(+2.03%)
Mar 16, 2016 0.8000 0.8200 0.7000 0.7057 1,293,846 -0.07(-9.53%)
Mar 15, 2016 0.8700 0.8800 0.7676 0.7800 1,352,366 -0.09(-10.12%)
Mar 14, 2016 0.8716 0.9066 0.8410 0.8678 718,322 -0.00(-0.26%)
Mar 11, 2016 0.8800 0.9200 0.8500 0.8701 957,482 -0.01(-1.02%)
Mar 10, 2016 0.9400 0.9500 0.8515 0.8791 573,130 -0.02(-2.32%)
Mar 09, 2016 0.9400 0.9649 0.8600 0.9000 1,294,053 -0.02(-2.17%)
Mar 08, 2016 1.000 1.040 0.9200 0.9200 688,681 -0.07(-7.40%)
Mar 07, 2016 0.9500 0.9980 0.9250 0.9935 666,742 +0.04(+4.55%)
Mar 04, 2016 0.9800 0.9800 0.9305 0.9503 864,440 -0.02(-2.31%)
Mar 03, 2016 0.9700 1.010 0.9503 0.9728 746,415 -0.01(-1.00%)
Mar 02, 2016 0.9300 1.010 0.9300 0.9826 776,772 +0.04(+4.65%)
Mar 01, 2016 0.9618 0.9700 0.9100 0.9389 896,243 -0.02(-2.20%)
Feb 29, 2016 1.040 1.050 0.9600 0.9600 826,639 -0.05(-4.95%)
Feb 26, 2016 0.9900 1.020 0.9800 1.010 467,549 +0.02(+2.04%)
Feb 25, 2016 1.000 1.020 0.9600 0.9898 440,741 -0.00(-0.01%)
Feb 24, 2016 0.9450 0.9990 0.9400 0.9899 293,496 +0.05(+4.84%)
Feb 23, 2016 1.000 1.040 0.9442 0.9442 501,835 -0.06(-5.58%)
Feb 22, 2016 1.000 1.050 1.000 1.000 373,891 +0.00(+0.00%)
Feb 19, 2016 1.020 1.120 0.9899 1.000 368,786 +0.01(+1.01%)
Feb 18, 2016 1.020 1.110 0.9800 0.9900 865,418 -0.02(-1.98%)
Feb 17, 2016 0.9800 1.050 0.9800 1.010 517,568 +0.03(+3.07%)
Feb 16, 2016 0.9154 0.9800 0.9154 0.9799 525,644 +0.06(+7.10%)
Feb 12, 2016 0.9300 0.9149 0.9149 0.9149 451,100 +0.00(+0.54%)
Feb 11, 2016 0.9000 0.9100 0.8700 0.9100 805,115 +0.01(+1.10%)
Feb 10, 2016 0.9700 1.010 0.8856 0.9001 689,588 -0.07(-7.09%)
Feb 09, 2016 0.9600 1.030 0.9500 0.9688 291,160 -0.02(-1.95%)
Feb 08, 2016 1.070 1.070 0.9648 0.9881 754,544 -0.09(-8.51%)
Feb 05, 2016 1.100 1.140 1.040 1.080 763,133 -0.03(-2.70%)
Feb 04, 2016 1.100 1.150 1.100 1.110 317,634 +0.00(+0.00%)
Feb 03, 2016 1.170 1.200 1.100 1.110 592,142 -0.06(-5.13%)
Feb 02, 2016 1.170 1.220 1.160 1.170 483,267 -0.02(-1.68%)
Feb 01, 2016 1.230 1.230 1.160 1.190 680,408 -0.04(-3.25%)
Jan 29, 2016 1.170 1.235 1.160 1.230 2,615,910 +0.04(+3.36%)
Jan 28, 2016 1.150 1.220 1.125 1.190 1,840,368 +0.04(+3.48%)
Jan 27, 2016 1.200 1.210 1.100 1.150 1,573,738 -0.07(-5.74%)
Jan 26, 2016 1.110 1.250 1.100 1.220 2,803,794 +0.13(+11.93%)
Jan 25, 2016 1.020 1.110 1.010 1.090 1,235,074 +0.05(+4.81%)
Jan 22, 2016 1.000 1.040 0.9900 1.040 763,456 +0.05(+4.87%)
Jan 21, 2016 0.9600 1.010 0.9201 0.9917 543,011 +0.04(+4.61%)
Jan 20, 2016 0.9400 0.9480 0.8800 0.9480 975,125 -0.00(-0.08%)
Jan 19, 2016 0.9400 0.9500 0.9200 0.9488 908,096 +0.00(+0.30%)
Jan 15, 2016 0.9400 0.9460 0.9460 0.9460 807,800 -0.03(-2.87%)
Jan 14, 2016 0.9600 0.9974 0.9101 0.9740 942,790 +0.02(+2.39%)
Jan 13, 2016 1.000 1.030 0.9103 0.9513 1,311,009 -0.04(-4.46%)
Jan 12, 2016 0.9700 1.010 0.9500 0.9957 945,802 +0.04(+3.74%)
Jan 11, 2016 1.060 1.090 0.9101 0.9598 2,159,133 -0.09(-8.59%)
Jan 08, 2016 1.110 1.130 1.044 1.050 847,601 -0.06(-5.41%)
Jan 07, 2016 1.160 1.180 1.090 1.110 1,173,016 -0.06(-5.13%)
Jan 06, 2016 1.180 1.200 1.160 1.170 478,901 -0.03(-2.50%)
Jan 05, 2016 1.190 1.270 1.180 1.200 383,267 +0.01(+0.84%)
Jan 04, 2016 1.220 1.240 1.170 1.190 849,414 -0.02(-1.65%)
Dec 31, 2015 1.230 1.210 1.210 1.210 1,090,000 -0.03(-2.42%)
Dec 30, 2015 1.260 1.270 1.220 1.240 1,479,505 -0.03(-2.36%)
Dec 29, 2015 1.290 1.300 1.260 1.270 1,302,394 -0.03(-2.31%)
Dec 28, 2015 1.300 1.340 1.270 1.300 1,083,087 -0.03(-2.26%)
Dec 24, 2015 1.300 1.330 1.330 1.330 330,800 +0.02(+1.53%)
Dec 23, 2015 1.280 1.310 1.270 1.310 855,127 +0.03(+2.34%)
Dec 22, 2015 1.290 1.320 1.260 1.280 794,944 -0.02(-1.54%)
Dec 21, 2015 1.280 1.320 1.260 1.300 914,289 +0.04(+3.17%)
Dec 18, 2015 1.300 1.330 1.260 1.260 1,327,155 -0.05(-3.82%)
Dec 17, 2015 1.280 1.340 1.275 1.310 985,172 +0.01(+0.77%)
Dec 16, 2015 1.280 1.320 1.270 1.300 1,692,590 +0.02(+1.56%)
Dec 15, 2015 1.270 1.300 1.270 1.280 819,202 +0.01(+0.79%)
Dec 14, 2015 1.400 1.400 1.240 1.270 2,217,996 +0.01(+0.79%)
Dec 11, 2015 1.250 1.300 1.240 1.260 555,585 -0.02(-1.56%)
Dec 10, 2015 1.270 1.290 1.260 1.280 1,099,616 +0.02(+1.59%)
Dec 09, 2015 1.280 1.280 1.240 1.260 1,157,463 -0.02(-1.56%)
Dec 08, 2015 1.310 1.320 1.270 1.280 1,102,325 -0.04(-3.03%)
Dec 07, 2015 1.360 1.400 1.300 1.320 1,111,099 -0.05(-3.65%)
Dec 04, 2015 1.350 1.380 1.350 1.370 641,147 +0.01(+0.74%)
Dec 03, 2015 1.340 1.390 1.340 1.360 1,106,506 +0.03(+2.26%)
Dec 02, 2015 1.330 1.360 1.310 1.330 3,762,419 +0.01(+0.76%)
Dec 01, 2015 1.320 1.360 1.280 1.320 932,574 +0.01(+0.76%)
Nov 30, 2015 1.320 1.400 1.290 1.310 2,238,707 -0.03(-2.24%)
Nov 27, 2015 1.290 1.340 1.290 1.340 479,744 +0.05(+3.88%)
Nov 25, 2015 1.320 1.290 1.290 1.290 1,103,600 -0.02(-1.53%)
Nov 24, 2015 1.230 1.370 1.230 1.310 1,638,003 +0.06(+4.80%)
Nov 23, 2015 1.300 1.340 1.240 1.250 1,391,620 -0.05(-3.85%)
Nov 20, 2015 1.300 1.310 1.280 1.300 392,148 +0.00(+0.00%)
Nov 19, 2015 1.340 1.350 1.280 1.300 726,050 -0.04(-2.99%)
Nov 18, 2015 1.360 1.380 1.320 1.340 518,070 -0.02(-1.47%)
Nov 17, 2015 1.300 1.400 1.290 1.360 480,324 +0.04(+3.03%)
Nov 16, 2015 1.350 1.400 1.300 1.320 562,164 -0.02(-1.49%)
Nov 13, 2015 1.360 1.410 1.340 1.340 475,767 -0.04(-2.90%)
Nov 12, 2015 1.410 1.440 1.380 1.380 343,112 -0.05(-3.50%)
Nov 11, 2015 1.470 1.510 1.410 1.430 437,794 -0.07(-4.67%)
Nov 10, 2015 1.470 1.510 1.440 1.500 450,970 +0.02(+1.35%)
Nov 09, 2015 1.430 1.490 1.430 1.480 489,185 +0.05(+3.50%)
Nov 06, 2015 1.300 1.450 1.220 1.430 683,875 +0.10(+7.52%)
Nov 05, 2015 1.400 1.450 1.220 1.330 1,784,337 -0.08(-5.67%)
Nov 04, 2015 1.430 1.450 1.400 1.410 522,169 -0.01(-0.70%)
Nov 03, 2015 1.420 1.430 1.350 1.420 820,696 +0.03(+2.16%)
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.