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

Adma Biologics (NQ: ADMA )

6.810 +0.070 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 31, 2018 3.810 3.810 3.370 3.720 158,447 -0.10(-2.62%)
Jan 30, 2018 4.090 4.090 3.860 3.820 75,167 -0.21(-5.21%)
Jan 29, 2018 3.990 4.050 3.840 4.030 70,684 +0.09(+2.28%)
Jan 26, 2018 3.840 3.960 3.650 3.940 50,417 +0.14(+3.68%)
Jan 25, 2018 3.690 3.850 3.690 3.800 69,553 +0.14(+3.83%)
Jan 24, 2018 3.670 3.910 3.640 3.660 78,932 -0.01(-0.27%)
Jan 23, 2018 3.620 3.670 3.590 3.670 62,050 +0.09(+2.51%)
Jan 22, 2018 3.540 3.650 3.460 3.580 136,027 +0.04(+1.13%)
Jan 19, 2018 3.700 3.700 3.520 3.540 81,763 -0.12(-3.28%)
Jan 18, 2018 3.610 3.740 3.510 3.660 64,540 +0.08(+2.23%)
Jan 17, 2018 3.620 3.720 3.488 3.580 59,313 +0.00(+0.00%)
Jan 16, 2018 3.600 3.670 3.481 3.580 154,822 +0.01(+0.28%)
Jan 12, 2018 3.570 3.570 3.570 0 -0.12(-3.25%)
Jan 11, 2018 3.390 4.060 3.338 3.690 229,638 +0.32(+9.50%)
Jan 10, 2018 3.460 3.490 3.280 3.370 66,992 -0.07(-2.03%)
Jan 09, 2018 3.340 3.540 3.230 3.440 110,035 +0.14(+4.24%)
Jan 08, 2018 3.290 3.370 3.150 3.300 65,523 +0.07(+2.17%)
Jan 05, 2018 3.260 3.400 3.200 3.230 88,766 -0.06(-1.82%)
Jan 04, 2018 3.210 3.355 3.128 3.290 81,483 +0.08(+2.49%)
Jan 03, 2018 3.330 3.380 3.140 3.210 101,377 -0.09(-2.73%)
Jan 02, 2018 3.220 3.390 3.210 3.300 117,731 +0.09(+2.80%)
Dec 29, 2017 3.210 3.210 3.210 0 +0.13(+4.22%)
Dec 28, 2017 3.180 3.280 3.040 3.080 143,938 -0.06(-1.91%)
Dec 27, 2017 2.910 3.300 2.900 3.140 480,285 +0.21(+7.17%)
Dec 26, 2017 2.680 3.050 2.524 2.930 608,831 +0.29(+10.98%)
Dec 22, 2017 2.520 2.720 2.520 2.640 23,156 +0.11(+4.35%)
Dec 21, 2017 2.590 2.620 2.490 2.530 52,430 -0.06(-2.32%)
Dec 20, 2017 2.526 2.630 2.500 2.590 67,646 +0.01(+0.39%)
Dec 19, 2017 2.690 2.690 2.560 2.580 154,475 -0.11(-4.09%)
Dec 18, 2017 2.640 2.800 2.580 2.690 66,165 +0.06(+2.28%)
Dec 15, 2017 2.470 2.730 2.459 2.630 286,217 +0.15(+6.05%)
Dec 14, 2017 2.510 2.550 2.420 2.480 155,126 -0.05(-1.98%)
Dec 13, 2017 2.575 2.580 2.495 2.530 126,040 -0.05(-1.94%)
Dec 12, 2017 2.560 2.690 2.550 2.580 220,516 -0.03(-1.15%)
Dec 11, 2017 2.760 2.800 2.560 2.610 419,956 -0.15(-5.43%)
Dec 08, 2017 2.700 2.790 2.640 2.760 110,221 +0.05(+1.85%)
Dec 07, 2017 2.750 2.824 2.610 2.710 162,479 -0.04(-1.45%)
Dec 06, 2017 2.810 2.870 2.610 2.750 76,805 -0.03(-1.08%)
Dec 05, 2017 2.720 2.800 2.600 2.780 121,000 +0.01(+0.36%)
Dec 04, 2017 3.000 3.000 2.700 2.770 109,192 -0.21(-7.05%)
Dec 01, 2017 2.900 3.020 2.852 2.980 147,084 +0.08(+2.76%)
Nov 30, 2017 3.115 3.115 2.880 2.900 40,485 -0.06(-2.03%)
Nov 29, 2017 3.050 3.190 2.930 2.960 30,880 -0.12(-3.90%)
Nov 28, 2017 3.110 3.150 2.860 3.080 122,572 -0.05(-1.60%)
Nov 27, 2017 3.160 3.367 3.101 3.130 46,866 -0.06(-1.88%)
Nov 24, 2017 3.200 3.300 3.093 3.190 91,186 +0.02(+0.63%)
Nov 22, 2017 2.920 3.190 2.900 3.170 92,251 +0.27(+9.31%)
Nov 21, 2017 2.890 3.008 2.840 2.900 50,619 +0.03(+1.05%)
Nov 20, 2017 3.020 3.041 2.850 2.870 75,655 +0.02(+0.70%)
Nov 17, 2017 3.230 3.290 2.750 2.850 479,413 -0.35(-10.94%)
Nov 16, 2017 3.200 3.253 3.100 3.200 405,380 +0.14(+4.58%)
Nov 15, 2017 2.800 3.480 2.800 3.060 703,399 +0.31(+11.27%)
Nov 14, 2017 2.830 2.930 2.540 2.750 580,421 +0.27(+10.89%)
Nov 13, 2017 2.300 2.800 2.279 2.480 239,158 +0.16(+6.90%)
Nov 10, 2017 2.290 2.380 2.100 2.320 341,841 -0.08(-3.33%)
Nov 09, 2017 2.250 2.520 2.220 2.400 1,762,154 +0.24(+11.11%)
Nov 08, 2017 2.240 2.750 2.113 2.160 228,391 -0.08(-3.57%)
Nov 07, 2017 2.030 2.250 2.030 2.240 43,676 +0.18(+8.74%)
Nov 06, 2017 2.200 2.200 2.010 2.060 127,500 -0.18(-8.04%)
Nov 03, 2017 2.200 2.260 2.160 2.240 20,998 +0.04(+1.59%)
Nov 02, 2017 2.440 2.440 2.180 2.205 63,302 -0.23(-9.63%)
Nov 01, 2017 2.420 2.500 2.360 2.440 67,921 +0.10(+4.27%)
Oct 31, 2017 2.500 2.515 2.270 2.340 90,439 -0.19(-7.51%)
Oct 30, 2017 2.760 2.800 2.520 2.530 52,685 -0.23(-8.33%)
Oct 27, 2017 2.780 2.820 2.760 2.760 15,180 -0.03(-1.08%)
Oct 26, 2017 2.790 2.840 2.780 2.790 13,836 +0.00(+0.00%)
Oct 25, 2017 2.890 2.895 2.750 2.790 32,442 -0.07(-2.45%)
Oct 24, 2017 2.910 2.950 2.840 2.860 12,816 -0.11(-3.70%)
Oct 23, 2017 3.080 3.096 2.960 2.970 33,967 -0.08(-2.62%)
Oct 20, 2017 2.840 3.068 2.840 3.050 64,547 +0.19(+6.64%)
Oct 19, 2017 2.770 2.980 2.770 2.860 30,083 +0.10(+3.62%)
Oct 18, 2017 2.920 2.920 2.760 2.760 40,018 -0.17(-5.80%)
Oct 17, 2017 2.950 3.000 2.880 2.930 26,316 -0.04(-1.35%)
Oct 16, 2017 3.000 3.065 2.950 2.970 28,170 +0.01(+0.34%)
Oct 13, 2017 2.930 3.114 2.930 2.960 28,878 +0.05(+1.72%)
Oct 12, 2017 2.820 3.140 2.820 2.910 95,192 -0.22(-7.03%)
Oct 11, 2017 3.253 3.299 3.080 3.130 30,275 +0.02(+0.64%)
Oct 10, 2017 3.150 3.150 3.060 3.110 10,553 -0.07(-2.20%)
Oct 09, 2017 3.155 3.214 3.101 3.180 6,952 -0.01(-0.31%)
Oct 06, 2017 3.180 3.190 3.120 3.190 22,243 +0.11(+3.57%)
Oct 05, 2017 3.100 3.100 3.040 3.080 14,783 +0.00(+0.00%)
Oct 04, 2017 3.148 3.170 3.050 3.080 6,040 -0.05(-1.60%)
Oct 03, 2017 3.210 3.230 3.130 3.130 5,626 -0.11(-3.40%)
Oct 02, 2017 3.100 3.300 3.100 3.240 13,467 +0.16(+5.19%)
Sep 29, 2017 2.940 3.090 2.910 3.080 25,454 +0.16(+5.48%)
Sep 28, 2017 3.190 3.236 2.800 2.920 60,271 -0.35(-10.70%)
Sep 27, 2017 3.260 3.320 3.100 3.270 28,546 -0.03(-0.91%)
Sep 26, 2017 3.300 3.325 3.267 3.300 5,939 -0.02(-0.60%)
Sep 25, 2017 3.349 3.350 3.280 3.320 6,475 +0.00(+0.00%)
Sep 22, 2017 3.160 3.320 3.150 3.320 7,597 +0.07(+2.15%)
Sep 21, 2017 3.300 3.320 3.192 3.250 2,380 -0.04(-1.22%)
Sep 20, 2017 3.090 3.290 3.090 3.290 10,090 +0.20(+6.47%)
Sep 19, 2017 3.310 3.410 3.020 3.090 31,222 -0.26(-7.76%)
Sep 18, 2017 3.300 3.590 3.300 3.350 37,609 +0.07(+2.13%)
Sep 15, 2017 3.250 3.550 3.250 3.280 34,979 -0.01(-0.30%)
Sep 14, 2017 3.580 3.650 3.180 3.290 52,381 -0.26(-7.32%)
Sep 13, 2017 3.670 3.790 3.510 3.550 33,526 -0.16(-4.31%)
Sep 12, 2017 3.640 3.750 3.460 3.710 14,959 +0.16(+4.51%)
Sep 11, 2017 3.480 3.600 3.400 3.550 23,232 +0.12(+3.50%)
Sep 08, 2017 3.580 3.868 3.400 3.430 191,008 -0.19(-5.25%)
Sep 07, 2017 3.570 3.700 3.500 3.620 41,610 +0.02(+0.56%)
Sep 06, 2017 3.600 3.610 3.510 3.600 17,681 +0.04(+1.12%)
Sep 05, 2017 3.420 3.620 3.420 3.560 13,732 +0.10(+2.89%)
Sep 01, 2017 3.620 3.620 3.260 3.460 32,996 +0.01(+0.29%)
Aug 31, 2017 3.388 3.590 3.350 3.450 26,942 -0.04(-1.15%)
Aug 30, 2017 3.312 3.550 3.270 3.490 35,715 +0.19(+5.76%)
Aug 29, 2017 3.000 3.320 3.000 3.300 30,735 +0.34(+11.49%)
Aug 28, 2017 3.090 3.190 2.950 2.960 25,220 -0.09(-2.95%)
Aug 25, 2017 3.070 3.180 2.950 3.050 8,866 -0.06(-1.93%)
Aug 24, 2017 3.010 3.130 2.870 3.110 11,854 +0.12(+4.01%)
Aug 23, 2017 2.910 3.028 2.777 2.990 14,564 +0.10(+3.46%)
Aug 22, 2017 2.812 2.923 2.801 2.890 9,417 +0.13(+4.71%)
Aug 21, 2017 3.050 3.110 2.670 2.760 102,426 -0.28(-9.21%)
Aug 18, 2017 3.150 3.160 3.000 3.040 13,959 -0.03(-0.98%)
Aug 17, 2017 3.100 3.190 3.010 3.070 16,485 +0.02(+0.66%)
Aug 16, 2017 3.040 3.080 3.011 3.050 7,465 -0.02(-0.65%)
Aug 15, 2017 2.924 3.071 2.924 3.070 4,105 +0.11(+3.72%)
Aug 14, 2017 2.850 3.170 2.850 2.960 27,031 +0.02(+0.68%)
Aug 11, 2017 2.950 3.040 2.760 2.940 36,784 +0.03(+1.03%)
Aug 10, 2017 3.110 3.110 2.810 2.910 43,131 -0.13(-4.28%)
Aug 09, 2017 3.110 3.190 2.950 3.040 114,289 -0.12(-3.80%)
Aug 08, 2017 3.139 3.270 3.139 3.160 15,323 -0.04(-1.25%)
Aug 07, 2017 3.230 3.310 3.100 3.200 57,572 -0.15(-4.48%)
Aug 04, 2017 3.439 3.439 3.150 3.350 28,869 +0.05(+1.52%)
Aug 03, 2017 3.470 3.590 3.150 3.300 67,882 -0.17(-4.90%)
Aug 02, 2017 3.130 3.470 3.120 3.470 26,895 +0.30(+9.45%)
Aug 01, 2017 3.400 3.580 3.110 3.171 116,120 -0.28(-8.10%)
Jul 31, 2017 3.400 3.520 3.340 3.450 15,905 +0.08(+2.37%)
Jul 28, 2017 3.670 3.760 3.310 3.370 129,216 -0.26(-7.16%)
Jul 27, 2017 3.720 3.750 3.410 3.630 75,558 -0.05(-1.36%)
Jul 26, 2017 3.610 3.792 3.560 3.680 19,234 +0.04(+1.10%)
Jul 25, 2017 3.710 3.770 3.640 3.640 27,637 -0.05(-1.36%)
Jul 24, 2017 3.521 3.761 3.521 3.690 29,512 +0.13(+3.65%)
Jul 21, 2017 3.830 3.830 3.550 3.560 101,251 -0.05(-1.39%)
Jul 20, 2017 3.730 3.810 3.580 3.610 49,688 -0.10(-2.70%)
Jul 19, 2017 3.830 3.620 3.710 85,857 +0.02(+0.54%)
Jul 18, 2017 3.710 3.790 3.610 3.690 25,193 -0.03(-0.81%)
Jul 17, 2017 3.550 3.890 3.550 3.720 40,495 +0.22(+6.29%)
Jul 14, 2017 3.250 3.500 3.250 3.500 393,124 +0.20(+6.06%)
Jul 13, 2017 3.300 3.380 3.253 3.300 85,736 +0.05(+1.54%)
Jul 12, 2017 3.200 3.350 3.030 3.250 797,077 +0.02(+0.62%)
Jul 11, 2017 3.480 3.480 3.230 3.230 60,279 -0.22(-6.38%)
Jul 10, 2017 3.510 3.553 3.430 3.450 10,088 -0.05(-1.43%)
Jul 07, 2017 3.550 3.610 3.481 3.500 10,766 -0.09(-2.49%)
Jul 06, 2017 3.500 3.630 3.450 3.589 16,732 +0.11(+3.14%)
Jul 05, 2017 3.720 3.720 3.430 3.480 20,709 -0.26(-6.95%)
Jul 03, 2017 3.820 3.950 3.726 3.740 3,164 +0.04(+1.08%)
Jun 30, 2017 3.715 3.790 3.630 3.700 53,321 -0.05(-1.33%)
Jun 29, 2017 3.710 3.900 3.630 3.750 30,803 -0.10(-2.60%)
Jun 28, 2017 4.000 4.190 3.630 3.850 54,177 -0.21(-5.17%)
Jun 27, 2017 3.900 4.420 3.801 4.060 223,728 +0.46(+12.78%)
Jun 26, 2017 3.190 3.800 3.179 3.600 96,116 +0.45(+14.29%)
Jun 23, 2017 2.960 3.150 2.930 3.150 124,317 +0.19(+6.42%)
Jun 22, 2017 3.000 3.040 2.950 2.960 102,194 -0.08(-2.63%)
Jun 21, 2017 3.000 3.040 3.000 3.040 12,213 +0.04(+1.33%)
Jun 20, 2017 3.140 3.140 2.970 3.000 47,256 -0.03(-1.12%)
Jun 19, 2017 3.050 3.050 3.000 3.034 33,765 -0.01(-0.36%)
Jun 16, 2017 3.169 3.170 2.960 3.045 91,553 -0.14(-4.25%)
Jun 15, 2017 3.130 3.180 3.070 3.180 29,121 +0.00(+0.00%)
Jun 14, 2017 3.353 3.353 3.123 3.180 59,823 -0.19(-5.64%)
Jun 13, 2017 3.401 3.420 3.337 3.370 91,701 -0.08(-2.32%)
Jun 12, 2017 3.390 3.450 3.250 3.450 58,345 +0.00(+0.00%)
Jun 09, 2017 3.480 3.520 3.450 3.450 21,551 -0.08(-2.27%)
Jun 08, 2017 3.650 3.685 3.507 3.530 11,962 -0.09(-2.49%)
Jun 07, 2017 3.860 3.860 3.610 3.620 24,195 -0.04(-1.09%)
Jun 06, 2017 4.000 4.000 3.610 3.660 31,479 -0.03(-0.81%)
Jun 05, 2017 3.800 3.997 3.620 3.690 13,595 -0.06(-1.60%)
Jun 02, 2017 3.850 3.928 3.720 3.750 14,479 -0.07(-1.84%)
Jun 01, 2017 3.630 3.870 3.630 3.820 7,572 +0.12(+3.24%)
May 31, 2017 3.750 3.850 3.700 3.700 19,241 -0.10(-2.63%)
May 30, 2017 4.340 4.340 3.800 3.800 27,527 -0.19(-4.79%)
May 26, 2017 3.700 3.991 3.593 3.991 36,128 +0.46(+13.06%)
May 25, 2017 3.491 3.550 3.450 3.530 16,336 -0.03(-0.84%)
May 24, 2017 3.630 3.758 3.420 3.560 11,489 -0.12(-3.26%)
May 23, 2017 3.700 3.810 3.610 3.680 20,295 +0.00(+0.00%)
May 22, 2017 3.740 3.890 3.610 3.680 17,722 -0.06(-1.60%)
May 19, 2017 3.900 4.040 3.710 3.740 42,422 -0.11(-2.86%)
May 18, 2017 4.100 4.100 3.850 3.850 39,943 -0.03(-0.77%)
May 17, 2017 4.140 4.150 3.770 3.880 67,965 -0.28(-6.70%)
May 16, 2017 4.350 4.350 4.110 4.159 26,940 -0.10(-2.38%)
May 15, 2017 4.100 4.330 4.040 4.260 30,172 -0.08(-1.84%)
May 12, 2017 4.250 4.410 4.250 4.340 10,771 +0.11(+2.60%)
May 11, 2017 4.224 4.540 4.000 4.230 156,697 +0.13(+3.17%)
May 10, 2017 4.450 4.480 4.080 4.100 36,135 -0.30(-6.82%)
May 09, 2017 4.598 4.598 4.380 4.400 22,902 -0.05(-1.12%)
May 08, 2017 4.560 4.600 4.450 4.450 43,308 -0.06(-1.33%)
May 05, 2017 4.500 4.580 4.500 4.510 19,402 +0.00(+0.00%)
May 04, 2017 4.590 4.590 4.390 4.510 23,983 +0.12(+2.73%)
May 03, 2017 4.220 4.490 4.000 4.390 63,677 +0.18(+4.28%)
May 02, 2017 4.360 4.513 4.200 4.210 32,957 -0.15(-3.44%)
May 01, 2017 4.440 4.550 4.340 4.360 15,231 -0.15(-3.33%)
Apr 28, 2017 4.490 4.630 4.270 4.510 31,244 +0.00(+0.11%)
Apr 27, 2017 4.518 4.540 4.400 4.505 14,336 -0.00(-0.11%)
Apr 26, 2017 4.490 4.680 4.490 4.510 17,105 -0.02(-0.44%)
Apr 25, 2017 4.450 4.530 4.290 4.530 142,198 +0.09(+2.03%)
Apr 24, 2017 4.550 4.740 4.420 4.440 50,360 -0.12(-2.63%)
Apr 21, 2017 4.510 4.590 4.510 4.560 6,865 -0.05(-1.08%)
Apr 20, 2017 4.583 4.680 4.550 4.610 6,081 +0.05(+1.10%)
Apr 19, 2017 4.560 4.611 4.540 4.560 12,700 +0.05(+1.11%)
Apr 18, 2017 4.600 4.770 4.500 4.510 23,103 -0.09(-1.96%)
Apr 17, 2017 4.640 4.730 4.590 4.600 12,712 +0.00(+0.00%)
Apr 13, 2017 4.716 4.716 4.480 4.600 26,572 +0.01(+0.22%)
Apr 12, 2017 4.840 4.840 4.380 4.590 53,511 +0.01(+0.22%)
Apr 11, 2017 4.610 4.790 4.580 4.580 20,046 -0.04(-0.87%)
Apr 10, 2017 4.800 4.828 4.570 4.620 51,550 -0.07(-1.49%)
Apr 07, 2017 4.660 4.770 4.650 4.690 29,307 +0.00(+0.00%)
Apr 06, 2017 4.950 4.950 4.670 4.690 24,163 -0.16(-3.30%)
Apr 05, 2017 4.800 4.930 4.640 4.850 19,307 -0.01(-0.21%)
Apr 04, 2017 4.920 5.440 4.780 4.860 43,768 -0.12(-2.41%)
Apr 03, 2017 4.840 5.050 4.840 4.980 10,837 +0.10(+2.05%)
Mar 31, 2017 4.990 5.030 4.530 4.880 26,107 -0.07(-1.41%)
Mar 30, 2017 4.900 4.999 4.900 4.950 15,537 +0.08(+1.64%)
Mar 29, 2017 5.070 5.070 4.860 4.870 14,122 -0.01(-0.20%)
Mar 28, 2017 5.080 5.080 4.580 4.880 19,382 -0.13(-2.59%)
Mar 27, 2017 4.940 5.040 4.800 5.010 20,361 +0.19(+3.94%)
Mar 24, 2017 4.850 4.890 4.590 4.820 14,756 -0.07(-1.43%)
Mar 23, 2017 4.870 4.960 4.600 4.890 29,575 +0.25(+5.39%)
Mar 22, 2017 4.530 5.047 4.530 4.640 28,761 -0.05(-1.07%)
Mar 21, 2017 4.820 4.845 4.483 4.690 24,357 -0.18(-3.70%)
Mar 20, 2017 4.960 4.980 4.750 4.870 12,576 -0.06(-1.22%)
Mar 17, 2017 4.920 4.930 4.650 4.930 29,592 +0.01(+0.20%)
Mar 16, 2017 4.830 5.054 4.687 4.920 58,961 +0.15(+3.14%)
Mar 15, 2017 4.740 4.780 4.660 4.770 13,091 +0.08(+1.71%)
Mar 14, 2017 4.660 4.786 4.600 4.690 14,240 +0.01(+0.21%)
Mar 13, 2017 4.670 4.690 4.550 4.680 11,834 +0.19(+4.23%)
Mar 10, 2017 4.540 4.540 4.440 4.490 10,808 -0.03(-0.66%)
Mar 09, 2017 4.660 4.700 4.470 4.520 43,923 -0.10(-2.16%)
Mar 08, 2017 4.660 4.827 4.610 4.620 10,768 -0.08(-1.70%)
Mar 07, 2017 4.630 4.774 4.561 4.700 12,924 +0.14(+3.07%)
Mar 06, 2017 4.800 4.900 4.560 4.560 21,038 -0.21(-4.40%)
Mar 03, 2017 4.580 4.770 4.580 4.770 18,168 +0.19(+4.15%)
Mar 02, 2017 4.540 4.590 4.519 4.580 19,748 +0.04(+0.88%)
Mar 01, 2017 4.650 4.670 4.510 4.540 21,986 -0.13(-2.78%)
Feb 28, 2017 4.790 4.850 4.590 4.670 18,989 -0.08(-1.68%)
Feb 27, 2017 4.800 4.800 4.530 4.750 65,055 +0.00(+0.00%)
Feb 24, 2017 4.740 4.790 4.740 4.750 5,380 -0.03(-0.63%)
Feb 23, 2017 4.900 4.900 4.720 4.780 30,955 -0.17(-3.43%)
Feb 22, 2017 4.761 4.984 4.761 4.950 4,282 +0.00(+0.00%)
Feb 21, 2017 5.000 5.000 4.900 4.950 10,981 +0.01(+0.20%)
Feb 17, 2017 4.940 4.940 4.940 0 -0.03(-0.60%)
Feb 16, 2017 5.082 5.082 4.880 4.970 20,718 -0.01(-0.20%)
Feb 15, 2017 5.023 5.059 4.860 4.980 32,564 -0.02(-0.40%)
Feb 14, 2017 4.770 5.030 4.770 5.000 6,092 +0.17(+3.63%)
Feb 13, 2017 5.010 5.010 4.760 4.825 35,682 -0.09(-1.93%)
Feb 10, 2017 5.060 5.140 4.900 4.920 14,014 -0.09(-1.80%)
Feb 09, 2017 4.951 5.280 4.951 5.010 48,619 +0.06(+1.15%)
Feb 08, 2017 5.060 5.080 4.916 4.953 20,540 -0.05(-0.94%)
Feb 07, 2017 4.940 5.130 4.940 5.000 6,393 +0.03(+0.58%)
Feb 06, 2017 4.960 5.070 4.880 4.971 33,898 +0.00(+0.02%)
Feb 03, 2017 4.888 5.050 4.888 4.970 19,821 -0.04(-0.80%)
Feb 02, 2017 5.015 5.020 4.830 5.010 39,213 -0.00(-0.00%)
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.