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 (%)
Nov 30, 2018 3.510 3.700 3.470 3.610 3,680,700 +0.12(+3.44%)
Nov 29, 2018 3.510 3.580 3.440 3.490 915,700 -0.02(-0.57%)
Nov 28, 2018 3.320 3.510 3.240 3.510 1,443,371 +0.17(+5.09%)
Nov 27, 2018 3.370 3.420 3.270 3.340 1,369,640 -0.04(-1.18%)
Nov 26, 2018 3.400 3.440 3.330 3.380 614,974 +0.01(+0.30%)
Nov 23, 2018 3.300 3.420 3.280 3.370 411,400 +0.05(+1.51%)
Nov 21, 2018 3.320 3.320 3.320 0 +0.07(+2.15%)
Nov 20, 2018 3.260 3.295 3.170 3.250 991,366 -0.05(-1.52%)
Nov 19, 2018 3.380 3.400 3.240 3.300 855,728 -0.08(-2.37%)
Nov 16, 2018 3.400 3.410 3.300 3.380 856,800 -0.02(-0.59%)
Nov 15, 2018 3.310 3.420 3.310 3.400 626,088 +0.05(+1.49%)
Nov 14, 2018 3.350 3.410 3.280 3.350 1,160,870 +0.03(+0.90%)
Nov 13, 2018 3.390 3.480 3.320 3.320 961,258 -0.04(-1.19%)
Nov 12, 2018 3.650 3.679 3.300 3.360 1,726,149 -0.28(-7.69%)
Nov 09, 2018 3.610 3.680 3.550 3.640 1,243,700 +0.03(+0.83%)
Nov 08, 2018 3.520 3.650 3.520 3.610 1,147,241 +0.07(+1.98%)
Nov 07, 2018 3.650 3.670 3.510 3.540 1,490,591 -0.07(-1.94%)
Nov 06, 2018 3.550 3.780 3.430 3.610 2,398,978 +0.12(+3.44%)
Nov 05, 2018 3.490 3.550 3.390 3.490 1,227,914 +0.01(+0.29%)
Nov 02, 2018 3.450 3.485 3.340 3.480 1,351,200 +0.09(+2.65%)
Nov 01, 2018 2.990 3.460 2.978 3.390 2,360,834 +0.40(+13.38%)
Oct 31, 2018 3.100 3.150 2.960 2.990 1,597,325 -0.13(-4.17%)
Oct 30, 2018 3.200 3.270 3.080 3.120 758,118 -0.07(-2.19%)
Oct 29, 2018 3.230 3.275 3.130 3.190 1,167,232 +0.01(+0.31%)
Oct 26, 2018 3.180 3.245 3.070 3.180 1,009,000 -0.05(-1.55%)
Oct 25, 2018 3.210 3.270 3.160 3.230 826,556 +0.03(+0.94%)
Oct 24, 2018 3.330 3.410 3.190 3.200 1,395,936 -0.15(-4.48%)
Oct 23, 2018 3.310 3.400 3.260 3.350 917,190 -0.05(-1.47%)
Oct 22, 2018 3.370 3.410 3.230 3.400 1,313,161 +0.06(+1.80%)
Oct 19, 2018 3.430 3.500 3.330 3.340 854,500 -0.09(-2.62%)
Oct 18, 2018 3.560 3.570 3.360 3.430 1,873,371 -0.13(-3.65%)
Oct 17, 2018 3.510 3.600 3.430 3.560 1,354,443 +0.03(+0.85%)
Oct 16, 2018 3.340 3.550 3.330 3.530 1,057,313 +0.20(+6.01%)
Oct 15, 2018 3.330 3.360 3.240 3.330 768,185 -0.03(-0.89%)
Oct 12, 2018 3.510 3.550 3.300 3.360 1,414,900 -0.04(-1.18%)
Oct 11, 2018 3.360 3.580 3.360 3.400 1,628,557 +0.03(+0.89%)
Oct 10, 2018 3.620 3.670 3.320 3.370 3,534,121 -0.27(-7.42%)
Oct 09, 2018 3.700 3.830 3.610 3.640 1,828,662 -0.10(-2.67%)
Oct 08, 2018 3.810 3.840 3.690 3.740 1,031,306 -0.06(-1.58%)
Oct 05, 2018 3.740 3.860 3.670 3.800 1,598,000 +0.02(+0.53%)
Oct 04, 2018 3.780 3.820 3.700 3.780 1,341,595 +0.00(+0.00%)
Oct 03, 2018 3.750 3.870 3.650 3.780 3,685,093 +0.01(+0.27%)
Oct 02, 2018 3.260 3.930 3.230 3.770 11,307,475 +0.51(+15.64%)
Oct 01, 2018 3.610 3.640 3.210 3.260 6,452,542 -0.10(-2.98%)
Sep 28, 2018 3.350 3.460 3.325 3.360 1,708,700 +0.00(+0.00%)
Sep 27, 2018 3.370 3.430 3.270 3.360 1,340,955 +0.01(+0.30%)
Sep 26, 2018 3.450 3.470 3.220 3.350 2,090,966 -0.07(-2.05%)
Sep 25, 2018 3.370 3.560 3.340 3.420 2,759,116 +0.12(+3.64%)
Sep 24, 2018 3.240 3.320 3.200 3.300 989,549 +0.04(+1.23%)
Sep 21, 2018 3.370 3.405 3.240 3.260 2,542,200 -0.11(-3.26%)
Sep 20, 2018 3.350 3.400 3.300 3.370 712,716 +0.07(+2.12%)
Sep 19, 2018 3.380 3.440 3.260 3.300 935,475 -0.06(-1.79%)
Sep 18, 2018 3.220 3.390 3.180 3.360 1,163,092 +0.21(+6.67%)
Sep 17, 2018 3.220 3.250 3.140 3.150 1,014,206 -0.06(-1.87%)
Sep 14, 2018 3.160 3.250 3.120 3.210 711,400 +0.04(+1.26%)
Sep 13, 2018 3.300 3.320 3.100 3.170 872,135 -0.11(-3.35%)
Sep 12, 2018 3.250 3.310 3.080 3.280 2,251,878 +0.00(+0.00%)
Sep 11, 2018 3.370 3.410 3.260 3.280 1,088,950 -0.10(-2.96%)
Sep 10, 2018 3.410 3.440 3.330 3.380 738,895 -0.01(-0.29%)
Sep 07, 2018 3.350 3.460 3.300 3.390 831,800 +0.00(+0.00%)
Sep 06, 2018 3.500 3.520 3.370 3.390 1,068,524 -0.10(-2.87%)
Sep 05, 2018 3.500 3.530 3.460 3.490 1,196,100 -0.01(-0.29%)
Sep 04, 2018 3.540 3.570 3.450 3.500 997,305 -0.04(-1.13%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.00(+0.00%)
Aug 30, 2018 3.470 3.550 3.460 3.540 1,260,768 +0.05(+1.43%)
Aug 29, 2018 3.600 3.620 3.450 3.490 1,919,014 -0.10(-2.79%)
Aug 28, 2018 3.600 3.660 3.580 3.590 892,800 -0.01(-0.28%)
Aug 27, 2018 3.670 3.750 3.560 3.600 1,367,141 -0.04(-1.10%)
Aug 24, 2018 3.590 3.660 3.570 3.640 1,082,000 +0.03(+0.83%)
Aug 23, 2018 3.670 3.670 3.560 3.610 901,796 -0.06(-1.63%)
Aug 22, 2018 3.670 3.700 3.550 3.670 1,646,550 +0.02(+0.55%)
Aug 21, 2018 3.530 3.770 3.490 3.650 2,972,506 +0.18(+5.19%)
Aug 20, 2018 3.450 3.480 3.370 3.470 1,895,340 +0.08(+2.36%)
Aug 17, 2018 3.480 3.500 3.270 3.390 3,114,000 +0.09(+2.73%)
Aug 16, 2018 3.210 3.540 3.150 3.300 4,348,459 +0.13(+4.10%)
Aug 15, 2018 3.260 3.280 3.150 3.170 1,029,544 -0.08(-2.46%)
Aug 14, 2018 3.260 3.320 3.150 3.250 1,912,301 +0.05(+1.56%)
Aug 13, 2018 2.920 3.240 2.920 3.200 5,247,249 +0.31(+10.54%)
Aug 10, 2018 2.940 3.010 2.870 2.895 920,100 -0.06(-2.20%)
Aug 09, 2018 2.990 3.080 2.950 2.960 1,468,103 +0.00(+0.00%)
Aug 08, 2018 2.880 3.100 2.860 2.960 3,708,171 +0.07(+2.42%)
Aug 07, 2018 2.760 2.910 2.760 2.890 1,193,297 +0.00(+0.00%)
Aug 06, 2018 2.650 2.920 2.630 2.890 3,203,378 +0.29(+11.15%)
Aug 03, 2018 2.660 2.690 2.570 2.600 492,100 -0.05(-1.89%)
Aug 02, 2018 2.630 2.670 2.610 2.650 385,676 +0.01(+0.38%)
Aug 01, 2018 2.670 2.710 2.620 2.640 386,689 -0.03(-1.12%)
Jul 31, 2018 2.540 2.690 2.540 2.670 648,000 +0.11(+4.30%)
Jul 30, 2018 2.630 2.679 2.540 2.560 582,497 -0.08(-3.03%)
Jul 27, 2018 2.770 2.770 2.630 2.640 632,400 -0.12(-4.35%)
Jul 26, 2018 2.760 2.780 2.710 2.760 183,546 +0.01(+0.36%)
Jul 25, 2018 2.720 2.780 2.720 2.750 266,623 +0.04(+1.48%)
Jul 24, 2018 2.800 2.805 2.700 2.710 527,953 -0.09(-3.21%)
Jul 23, 2018 2.770 2.850 2.730 2.800 262,510 +0.02(+0.72%)
Jul 20, 2018 2.770 2.820 2.765 2.780 492,835 +0.02(+0.72%)
Jul 19, 2018 2.740 2.830 2.740 2.760 617,316 +0.04(+1.47%)
Jul 18, 2018 2.690 2.725 2.650 2.720 416,599 +0.03(+1.12%)
Jul 17, 2018 2.690 2.710 2.660 2.690 375,701 -0.01(-0.37%)
Jul 16, 2018 2.690 2.700 2.630 2.700 478,179 +0.01(+0.37%)
Jul 13, 2018 2.730 2.760 2.655 2.690 433,849 -0.02(-0.74%)
Jul 12, 2018 2.700 2.730 2.650 2.710 299,512 +0.03(+1.12%)
Jul 11, 2018 2.610 2.700 2.610 2.680 407,242 +0.04(+1.52%)
Jul 10, 2018 2.690 2.695 2.620 2.640 505,716 -0.03(-1.12%)
Jul 09, 2018 2.730 2.730 2.660 2.670 445,491 -0.03(-1.11%)
Jul 06, 2018 2.740 2.800 2.690 2.700 759,274 -0.04(-1.46%)
Jul 05, 2018 2.700 2.750 2.640 2.740 438,202 +0.05(+1.86%)
Jul 03, 2018 2.690 2.690 2.690 0 +0.08(+3.07%)
Jul 02, 2018 2.540 2.610 2.540 2.610 549,017 +0.03(+1.16%)
Jun 29, 2018 2.620 2.620 2.540 2.580 528,912 -0.04(-1.53%)
Jun 28, 2018 2.520 2.620 2.500 2.620 678,976 +0.09(+3.56%)
Jun 27, 2018 2.630 2.690 2.455 2.530 1,470,285 -0.10(-3.80%)
Jun 26, 2018 2.660 2.670 2.610 2.630 885,267 -0.01(-0.38%)
Jun 25, 2018 2.700 2.710 2.610 2.640 887,561 -0.05(-1.86%)
Jun 22, 2018 2.710 2.730 2.610 2.690 1,435,526 +0.00(+0.00%)
Jun 21, 2018 2.830 2.850 2.680 2.690 1,096,976 -0.13(-4.61%)
Jun 20, 2018 2.900 2.930 2.780 2.820 895,943 -0.05(-1.74%)
Jun 19, 2018 2.830 2.880 2.797 2.870 555,496 +0.02(+0.70%)
Jun 18, 2018 2.890 2.895 2.775 2.850 1,001,644 -0.04(-1.38%)
Jun 15, 2018 2.920 2.910 2.890 1,010,264 -0.02(-0.69%)
Jun 14, 2018 2.930 2.950 2.890 2.910 1,294,407 +0.00(+0.00%)
Jun 13, 2018 2.860 2.980 2.860 2.910 1,088,814 +0.06(+2.11%)
Jun 12, 2018 2.770 2.880 2.760 2.850 1,546,357 +0.07(+2.52%)
Jun 11, 2018 2.690 2.790 2.670 2.780 891,412 +0.08(+2.96%)
Jun 08, 2018 2.690 2.760 2.690 2.700 536,094 +0.00(+0.00%)
Jun 07, 2018 2.770 2.805 2.685 2.700 632,557 -0.07(-2.53%)
Jun 06, 2018 2.680 2.855 2.670 2.770 1,547,097 +0.08(+2.97%)
Jun 05, 2018 2.550 2.700 2.550 2.690 717,026 +0.11(+4.26%)
Jun 04, 2018 2.650 2.680 2.550 2.580 714,875 -0.11(-4.09%)
Jun 01, 2018 2.650 2.700 2.610 2.690 779,975 +0.08(+3.07%)
May 31, 2018 2.590 2.745 2.580 2.610 1,188,010 +0.03(+1.16%)
May 30, 2018 2.500 2.600 2.500 2.580 1,013,579 +0.11(+4.45%)
May 29, 2018 2.420 2.480 2.400 2.470 567,929 +0.04(+1.65%)
May 25, 2018 2.430 2.430 2.430 0 -0.07(-2.80%)
May 24, 2018 2.550 2.550 2.480 2.500 543,038 -0.03(-1.19%)
May 23, 2018 2.500 2.580 2.490 2.530 796,307 +0.03(+1.20%)
May 22, 2018 2.530 2.530 2.490 2.500 554,438 -0.03(-1.19%)
May 21, 2018 2.520 2.575 2.500 2.530 549,811 +0.01(+0.40%)
May 18, 2018 2.600 2.600 2.520 2.520 593,850 -0.07(-2.70%)
May 17, 2018 2.550 2.630 2.511 2.590 724,275 +0.02(+0.78%)
May 16, 2018 2.490 2.580 2.450 2.570 1,259,463 +0.08(+3.21%)
May 15, 2018 2.490 2.550 2.450 2.490 718,203 -0.01(-0.40%)
May 14, 2018 2.500 2.530 2.490 2.500 532,070 -0.02(-0.79%)
May 11, 2018 2.470 2.545 2.440 2.520 874,362 +0.03(+1.20%)
May 10, 2018 2.360 2.580 2.350 2.490 892,072 +0.01(+0.40%)
May 09, 2018 2.450 2.530 2.450 2.480 1,529,706 +0.04(+1.64%)
May 08, 2018 2.250 2.450 2.160 2.440 968,285 +0.08(+3.39%)
May 07, 2018 2.310 2.380 2.290 2.360 514,436 +0.06(+2.61%)
May 04, 2018 2.300 2.320 2.280 2.300 602,085 -0.02(-0.86%)
May 03, 2018 2.340 2.343 2.270 2.320 560,138 -0.02(-0.85%)
May 02, 2018 2.310 2.380 2.300 2.340 590,248 +0.01(+0.43%)
May 01, 2018 2.330 2.350 2.300 2.330 427,872 -0.01(-0.43%)
Apr 30, 2018 2.380 2.415 2.320 2.340 533,634 -0.04(-1.68%)
Apr 27, 2018 2.360 2.390 2.300 2.380 463,125 +0.04(+1.71%)
Apr 26, 2018 2.280 2.380 2.260 2.340 331,503 +0.06(+2.63%)
Apr 25, 2018 2.270 2.320 2.245 2.280 475,489 +0.01(+0.44%)
Apr 24, 2018 2.300 2.325 2.240 2.270 717,738 -0.03(-1.30%)
Apr 23, 2018 2.320 2.340 2.280 2.300 315,536 +0.00(+0.00%)
Apr 20, 2018 2.320 2.370 2.300 2.300 512,351 -0.04(-1.71%)
Apr 19, 2018 2.450 2.450 2.330 2.340 703,870 -0.11(-4.49%)
Apr 18, 2018 2.430 2.519 2.405 2.450 654,711 +0.04(+1.66%)
Apr 17, 2018 2.390 2.415 2.330 2.410 475,638 +0.06(+2.55%)
Apr 16, 2018 2.340 2.390 2.310 2.350 640,911 +0.02(+0.86%)
Apr 13, 2018 2.370 2.380 2.280 2.330 773,085 -0.03(-1.27%)
Apr 12, 2018 2.280 2.380 2.260 2.360 949,148 +0.11(+4.89%)
Apr 11, 2018 2.200 2.270 2.200 2.250 828,428 +0.05(+2.27%)
Apr 10, 2018 2.140 2.220 2.110 2.200 882,628 +0.11(+5.26%)
Apr 09, 2018 2.150 2.217 2.080 2.090 979,122 -0.02(-0.95%)
Apr 06, 2018 2.100 2.250 2.100 2.110 1,454,763 -0.03(-1.40%)
Apr 05, 2018 2.160 2.190 2.010 2.140 1,710,049 +0.05(+2.39%)
Apr 04, 2018 2.000 2.100 2.000 2.090 1,216,063 +0.04(+1.95%)
Apr 03, 2018 2.080 2.090 1.990 2.050 1,455,905 -0.03(-1.44%)
Apr 02, 2018 2.190 2.200 2.020 2.080 1,510,626 -0.12(-5.45%)
Mar 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 28, 2018 2.120 2.210 2.000 2.200 2,509,805 +0.07(+3.29%)
Mar 27, 2018 2.470 2.470 2.120 2.130 3,094,756 -0.08(-3.62%)
Mar 26, 2018 2.240 2.250 2.140 2.210 789,802 +0.01(+0.45%)
Mar 23, 2018 2.220 2.280 2.200 2.200 852,433 -0.04(-1.79%)
Mar 22, 2018 2.230 2.320 2.215 2.240 1,100,789 -0.02(-0.88%)
Mar 21, 2018 2.240 2.290 2.220 2.260 872,151 +0.01(+0.44%)
Mar 20, 2018 2.320 2.420 2.210 2.250 1,211,988 -0.07(-3.02%)
Mar 19, 2018 2.410 2.460 2.280 2.320 1,486,587 -0.11(-4.53%)
Mar 16, 2018 2.450 2.460 2.340 2.430 1,558,181 -0.05(-2.02%)
Mar 15, 2018 2.610 2.660 2.470 2.480 2,055,657 -0.12(-4.62%)
Mar 14, 2018 2.670 2.703 2.510 2.600 2,098,081 -0.05(-2.07%)
Mar 13, 2018 2.650 2.780 2.600 2.655 1,152,903 -0.12(-4.50%)
Mar 12, 2018 2.790 2.810 2.500 2.780 1,729,269 -0.01(-0.36%)
Mar 09, 2018 2.790 2.950 2.755 2.790 2,956,905 +0.04(+1.45%)
Mar 08, 2018 2.500 2.775 2.480 2.750 2,125,710 +0.27(+10.89%)
Mar 07, 2018 2.400 2.490 2.380 2.480 2,084,446 +0.07(+2.90%)
Mar 06, 2018 2.320 2.430 2.280 2.410 1,381,483 +0.12(+5.24%)
Mar 05, 2018 2.180 2.300 2.170 2.290 1,268,782 +0.10(+4.57%)
Mar 02, 2018 2.150 2.190 2.140 2.190 784,934 +0.02(+0.92%)
Mar 01, 2018 2.220 2.220 2.120 2.170 966,737 -0.03(-1.36%)
Feb 28, 2018 2.270 2.290 2.195 2.200 1,182,517 -0.05(-2.22%)
Feb 27, 2018 2.300 2.335 2.240 2.250 956,389 -0.05(-2.17%)
Feb 26, 2018 2.350 2.350 2.230 2.300 963,236 -0.05(-2.13%)
Feb 23, 2018 2.210 2.360 2.180 2.350 1,085,600 +0.15(+6.82%)
Feb 22, 2018 2.250 2.260 2.160 2.200 821,076 -0.03(-1.35%)
Feb 21, 2018 2.190 2.270 2.180 2.230 1,145,266 +0.02(+0.90%)
Feb 20, 2018 2.370 2.390 2.210 2.210 1,848,144 -0.18(-7.53%)
Feb 16, 2018 2.390 2.390 2.390 0 +0.04(+1.70%)
Feb 15, 2018 2.240 2.370 2.110 2.350 7,027,358 +0.37(+18.69%)
Feb 14, 2018 1.990 2.020 1.960 1.980 1,141,482 -0.03(-1.49%)
Feb 13, 2018 1.990 2.050 1.971 2.010 1,428,755 +0.01(+0.50%)
Feb 12, 2018 2.060 2.070 1.970 2.000 1,764,798 -0.06(-2.91%)
Feb 09, 2018 1.990 2.090 1.900 2.060 1,565,949 +0.10(+5.10%)
Feb 08, 2018 2.040 1.930 1.960 1,475,137 -0.08(-3.92%)
Feb 07, 2018 2.040 2.060 1.994 2.040 1,468,709 -0.02(-0.97%)
Feb 06, 2018 1.880 2.090 1.850 2.060 1,529,594 +0.10(+5.10%)
Feb 05, 2018 1.980 1.990 1.941 1.960 989,666 -0.04(-2.00%)
Feb 02, 2018 2.070 2.079 1.920 2.000 1,217,779 -0.09(-4.31%)
Feb 01, 2018 2.080 2.110 2.020 2.090 562,148 +0.00(+0.00%)
Jan 31, 2018 2.240 2.260 2.060 2.090 1,356,919 -0.17(-7.52%)
Jan 30, 2018 2.280 2.300 2.240 2.260 582,074 -0.07(-3.00%)
Jan 29, 2018 2.260 2.340 2.230 2.330 939,067 +0.07(+3.10%)
Jan 26, 2018 2.300 2.310 2.220 2.260 812,272 -0.04(-1.74%)
Jan 25, 2018 2.240 2.300 2.210 2.300 459,965 +0.06(+2.68%)
Jan 24, 2018 2.260 2.260 2.190 2.240 777,445 +0.00(+0.00%)
Jan 23, 2018 2.250 2.270 2.210 2.240 465,565 -0.01(-0.44%)
Jan 22, 2018 2.230 2.260 2.200 2.250 684,557 +0.00(+0.00%)
Jan 19, 2018 2.170 2.250 2.150 2.250 717,477 +0.05(+2.27%)
Jan 18, 2018 2.200 2.230 2.141 2.200 682,607 -0.03(-1.35%)
Jan 17, 2018 2.250 2.270 2.210 2.230 977,974 +0.01(+0.45%)
Jan 16, 2018 2.290 2.370 2.200 2.220 1,258,141 -0.06(-2.63%)
Jan 12, 2018 2.280 2.280 2.280 0 -0.01(-0.44%)
Jan 11, 2018 2.190 2.300 2.160 2.290 1,084,703 +0.11(+5.05%)
Jan 10, 2018 2.160 2.190 2.120 2.180 811,670 +0.00(+0.00%)
Jan 09, 2018 2.140 2.230 2.130 2.180 1,164,309 +0.04(+1.87%)
Jan 08, 2018 2.190 2.240 2.120 2.140 721,442 -0.08(-3.60%)
Jan 05, 2018 2.200 2.240 2.160 2.220 930,051 +0.02(+0.91%)
Jan 04, 2018 2.250 2.270 2.150 2.200 1,085,728 -0.02(-0.90%)
Jan 03, 2018 2.070 2.240 2.060 2.220 1,917,015 +0.15(+7.25%)
Jan 02, 2018 2.000 2.080 1.990 2.070 1,126,188 +0.08(+4.02%)
Dec 29, 2017 1.990 1.990 1.990 0 -0.03(-1.49%)
Dec 28, 2017 2.020 2.030 1.970 2.020 1,059,712 -0.01(-0.49%)
Dec 27, 2017 2.020 2.060 1.980 2.030 765,220 +0.02(+1.00%)
Dec 26, 2017 2.040 2.050 2.000 2.010 497,317 -0.04(-1.95%)
Dec 22, 2017 2.010 2.080 1.990 2.050 1,000,901 +0.03(+1.49%)
Dec 21, 2017 2.010 2.070 1.970 2.020 1,078,953 +0.01(+0.50%)
Dec 20, 2017 2.020 2.070 1.990 2.010 741,468 +0.02(+1.01%)
Dec 19, 2017 2.030 2.090 1.980 1.990 1,256,332 -0.03(-1.49%)
Dec 18, 2017 2.010 2.075 2.010 2.020 1,064,329 +0.01(+0.50%)
Dec 15, 2017 1.920 2.060 1.920 2.010 2,166,648 +0.08(+4.15%)
Dec 14, 2017 1.980 2.090 1.900 1.930 1,401,948 -0.03(-1.53%)
Dec 13, 2017 1.850 1.980 1.841 1.960 1,675,239 +0.10(+5.38%)
Dec 12, 2017 1.770 1.895 1.770 1.860 947,946 +0.09(+5.08%)
Dec 11, 2017 1.750 1.830 1.750 1.770 1,468,391 +0.00(+0.00%)
Dec 08, 2017 1.750 1.830 1.750 1.770 772,219 +0.02(+1.14%)
Dec 07, 2017 1.730 1.770 1.710 1.750 823,429 +0.02(+1.16%)
Dec 06, 2017 1.730 1.810 1.770 1.730 941,468 -0.04(-2.26%)
Dec 05, 2017 1.820 1.860 1.750 1.770 877,610 -0.05(-2.75%)
Dec 04, 2017 1.960 1.960 1.800 1.820 1,188,361 -0.12(-6.19%)
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.