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

Adma Biologics (NQ: ADMA )

6.730 -0.010 (-0.15%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
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%)
Feb 01, 2017 5.110 5.110 4.890 5.010 24,591 -0.10(-1.95%)
Jan 31, 2017 5.115 5.190 4.960 5.110 38,902 +0.00(+0.00%)
Jan 30, 2017 5.250 5.250 5.010 5.110 20,314 -0.17(-3.22%)
Jan 27, 2017 5.230 5.330 5.145 5.280 12,116 +0.03(+0.57%)
Jan 26, 2017 5.390 5.390 5.110 5.250 9,975 -0.03(-0.57%)
Jan 25, 2017 5.170 5.450 5.170 5.280 7,137 +0.18(+3.53%)
Jan 24, 2017 5.740 5.740 5.100 5.100 52,826 -0.36(-6.59%)
Jan 23, 2017 5.180 5.500 4.970 5.460 157,277 +0.40(+7.91%)
Jan 20, 2017 5.050 5.220 4.920 5.060 48,211 +0.03(+0.60%)
Jan 19, 2017 5.110 5.110 4.829 5.030 34,525 -0.08(-1.57%)
Jan 18, 2017 5.227 5.227 5.070 5.110 20,176 -0.11(-2.11%)
Jan 17, 2017 5.310 5.327 5.200 5.220 22,346 +0.05(+0.97%)
Jan 13, 2017 5.170 5.170 5.170 0 +0.04(+0.78%)
Jan 12, 2017 5.050 5.160 5.030 5.130 10,939 -0.01(-0.19%)
Jan 11, 2017 5.370 5.400 5.140 5.140 5,204 -0.11(-2.10%)
Jan 10, 2017 5.110 5.360 5.100 5.250 16,574 +0.06(+1.16%)
Jan 09, 2017 5.130 5.794 4.910 5.190 45,370 +0.05(+0.97%)
Jan 06, 2017 5.050 5.140 4.790 5.140 35,444 +0.09(+1.78%)
Jan 05, 2017 5.010 5.430 5.000 5.050 16,053 -0.01(-0.20%)
Jan 04, 2017 5.020 5.120 4.940 5.060 25,751 +0.08(+1.61%)
Jan 03, 2017 5.130 5.280 4.770 4.980 64,112 -0.14(-2.73%)
Dec 30, 2016 5.120 5.120 5.120 0 -0.17(-3.21%)
Dec 29, 2016 4.920 5.464 4.810 5.290 106,540 +0.49(+10.21%)
Dec 28, 2016 4.510 4.950 4.510 4.800 83,536 +0.31(+7.02%)
Dec 27, 2016 4.590 5.010 4.445 4.485 66,522 -0.01(-0.33%)
Dec 23, 2016 4.500 4.500 4.500 0 -0.10(-2.17%)
Dec 22, 2016 4.920 4.920 4.600 4.600 17,943 -0.19(-3.97%)
Dec 21, 2016 5.100 5.100 4.750 4.790 106,972 -0.28(-5.52%)
Dec 20, 2016 5.210 5.290 5.040 5.070 98,229 -0.09(-1.74%)
Dec 19, 2016 5.130 5.310 5.130 5.160 12,580 -0.02(-0.39%)
Dec 16, 2016 5.130 5.265 5.050 5.180 16,120 +0.00(+0.00%)
Dec 15, 2016 5.278 5.330 5.180 5.180 7,102 -0.13(-2.45%)
Dec 14, 2016 5.260 5.386 5.260 5.310 4,383 +0.05(+0.95%)
Dec 13, 2016 5.280 5.380 5.260 5.260 6,642 -0.02(-0.38%)
Dec 12, 2016 5.330 5.338 5.280 5.280 2,403 +0.05(+0.96%)
Dec 09, 2016 5.370 5.373 5.220 5.230 13,861 -0.12(-2.24%)
Dec 08, 2016 5.630 5.800 5.270 5.350 43,250 -0.22(-3.95%)
Dec 07, 2016 5.552 5.633 5.430 5.570 6,735 +0.05(+0.91%)
Dec 06, 2016 5.587 5.600 5.441 5.520 4,400 -0.01(-0.18%)
Dec 05, 2016 5.450 5.729 5.450 5.530 3,389 +0.13(+2.41%)
Dec 02, 2016 5.380 5.520 5.360 5.400 6,630 -0.01(-0.18%)
Dec 01, 2016 5.700 5.700 5.410 5.410 14,606 -0.13(-2.35%)
Nov 30, 2016 5.750 5.750 5.530 5.540 21,787 -0.17(-2.98%)
Nov 29, 2016 6.080 6.080 5.700 5.710 19,741 -0.39(-6.39%)
Nov 28, 2016 5.910 6.100 5.900 6.100 23,182 +0.14(+2.35%)
Nov 25, 2016 5.760 6.000 5.635 5.960 12,862 +0.39(+7.00%)
Nov 23, 2016 5.570 5.570 5.570 0 -0.05(-0.89%)
Nov 22, 2016 5.740 5.781 5.606 5.620 9,543 -0.07(-1.23%)
Nov 21, 2016 5.590 5.820 5.550 5.690 30,558 +0.03(+0.53%)
Nov 18, 2016 5.800 6.020 5.640 5.660 8,284 -0.10(-1.74%)
Nov 17, 2016 6.120 6.331 5.730 5.760 22,808 -0.38(-6.19%)
Nov 16, 2016 6.230 6.470 6.070 6.140 17,475 -0.19(-3.00%)
Nov 15, 2016 6.260 6.430 6.130 6.330 19,216 -0.02(-0.31%)
Nov 14, 2016 6.460 6.880 6.270 6.350 25,916 -0.03(-0.47%)
Nov 11, 2016 5.622 6.400 5.622 6.380 53,752 +0.75(+13.32%)
Nov 10, 2016 5.480 5.480 5.351 5.630 23,245 +0.22(+4.06%)
Nov 09, 2016 5.220 5.420 5.170 5.410 40,739 +0.21(+4.04%)
Nov 08, 2016 5.190 5.212 5.080 5.200 18,495 +0.14(+2.77%)
Nov 07, 2016 5.090 5.150 5.000 5.060 24,822 +0.05(+1.00%)
Nov 04, 2016 5.050 5.140 4.980 5.010 19,304 -0.06(-1.18%)
Nov 03, 2016 5.110 5.230 4.970 5.070 27,960 -0.02(-0.39%)
Nov 02, 2016 5.620 5.750 5.080 5.090 77,906 -0.55(-9.75%)
Nov 01, 2016 5.620 5.750 5.510 5.640 54,957 +0.06(+1.08%)
Oct 31, 2016 5.900 5.900 5.510 5.580 23,025 -0.29(-4.94%)
Oct 28, 2016 5.860 5.955 5.810 5.870 8,425 +0.06(+1.03%)
Oct 27, 2016 5.990 6.000 5.810 5.810 48,992 -0.18(-3.01%)
Oct 26, 2016 6.035 6.080 5.958 5.990 17,635 -0.08(-1.32%)
Oct 25, 2016 6.190 6.190 6.070 6.070 12,874 -0.12(-1.92%)
Oct 24, 2016 6.220 6.220 6.063 6.189 16,146 -0.06(-0.98%)
Oct 21, 2016 6.170 6.260 6.128 6.250 10,154 +0.05(+0.81%)
Oct 20, 2016 6.260 6.290 6.200 6.200 17,279 -0.04(-0.64%)
Oct 19, 2016 6.250 6.390 6.190 6.240 35,338 -0.04(-0.72%)
Oct 18, 2016 6.350 6.350 6.110 6.285 31,622 -0.04(-0.67%)
Oct 17, 2016 6.360 6.378 6.190 6.327 26,105 -0.06(-0.98%)
Oct 14, 2016 6.700 6.730 6.390 6.390 44,054 -0.29(-4.34%)
Oct 13, 2016 6.760 6.800 6.670 6.680 24,276 -0.11(-1.62%)
Oct 12, 2016 6.913 6.913 6.700 6.790 15,507 +0.13(+1.95%)
Oct 11, 2016 6.730 6.970 6.630 6.660 34,391 -0.05(-0.75%)
Oct 10, 2016 6.604 6.740 6.600 6.710 6,071 +0.03(+0.45%)
Oct 07, 2016 6.800 6.810 6.570 6.680 19,321 -0.02(-0.30%)
Oct 06, 2016 7.000 7.000 6.540 6.700 51,292 -0.23(-3.32%)
Oct 05, 2016 7.170 7.170 6.900 6.930 27,707 -0.19(-2.67%)
Oct 04, 2016 7.260 7.270 7.100 7.120 16,923 -0.11(-1.52%)
Oct 03, 2016 7.290 7.341 7.200 7.230 22,253 -0.01(-0.14%)
Sep 30, 2016 7.350 7.500 7.160 7.240 45,610 -0.08(-1.09%)
Sep 29, 2016 7.230 7.400 7.130 7.320 21,565 +0.15(+2.09%)
Sep 28, 2016 7.351 7.470 7.090 7.170 52,280 -0.11(-1.51%)
Sep 27, 2016 7.450 7.700 7.280 7.280 47,911 -0.12(-1.62%)
Sep 26, 2016 7.410 7.420 7.001 7.400 35,090 +0.05(+0.68%)
Sep 23, 2016 7.260 7.350 7.060 7.350 31,243 +0.10(+1.38%)
Sep 22, 2016 7.120 7.320 7.075 7.250 32,767 +0.17(+2.40%)
Sep 21, 2016 7.000 7.490 6.890 7.080 89,022 -0.04(-0.56%)
Sep 20, 2016 6.900 7.360 6.525 7.120 209,788 +0.44(+6.59%)
Sep 19, 2016 6.000 6.720 5.790 6.680 198,576 +0.88(+15.17%)
Sep 16, 2016 5.620 5.800 5.580 5.800 55,085 +0.15(+2.65%)
Sep 15, 2016 5.450 5.690 5.450 5.650 31,802 +0.13(+2.36%)
Sep 14, 2016 5.837 5.837 5.335 5.520 32,775 +0.23(+4.35%)
Sep 13, 2016 5.400 5.470 5.220 5.290 45,805 -0.15(-2.76%)
Sep 12, 2016 5.610 5.697 5.420 5.440 20,120 -0.22(-3.89%)
Sep 09, 2016 5.700 5.770 5.620 5.660 18,220 -0.14(-2.41%)
Sep 08, 2016 5.700 5.800 5.660 5.800 15,645 +0.09(+1.58%)
Sep 07, 2016 5.750 5.750 5.660 5.710 12,580 -0.01(-0.17%)
Sep 06, 2016 5.840 5.840 5.670 5.720 30,276 -0.07(-1.21%)
Sep 02, 2016 5.770 5.790 5.790 5.790 17,800 +0.02(+0.35%)
Sep 01, 2016 5.640 5.797 5.610 5.770 16,718 +0.06(+1.05%)
Aug 31, 2016 5.800 5.800 5.600 5.710 21,480 -0.04(-0.70%)
Aug 30, 2016 5.480 5.970 5.480 5.750 51,390 +0.41(+7.68%)
Aug 29, 2016 5.240 5.460 5.110 5.340 64,893 +0.09(+1.71%)
Aug 26, 2016 5.360 5.390 5.180 5.250 62,806 -0.13(-2.42%)
Aug 25, 2016 5.480 5.525 5.310 5.380 99,691 -0.12(-2.18%)
Aug 24, 2016 5.699 5.699 5.490 5.500 8,518 -0.11(-1.96%)
Aug 23, 2016 5.780 5.780 5.480 5.610 33,371 -0.07(-1.23%)
Aug 22, 2016 5.610 5.770 5.470 5.680 27,445 +0.07(+1.25%)
Aug 19, 2016 5.676 5.676 5.370 5.610 57,728 +0.14(+2.56%)
Aug 18, 2016 5.680 5.680 5.370 5.470 36,085 -0.07(-1.26%)
Aug 17, 2016 5.840 5.850 5.430 5.540 89,547 -0.34(-5.78%)
Aug 16, 2016 6.200 6.200 5.800 5.880 110,896 -0.27(-4.39%)
Aug 15, 2016 6.410 6.445 6.138 6.150 66,323 -0.34(-5.24%)
Aug 12, 2016 6.090 6.490 6.090 6.490 106,908 +0.39(+6.39%)
Aug 11, 2016 6.130 6.160 6.057 6.100 32,907 +0.00(+0.00%)
Aug 10, 2016 6.250 6.310 6.060 6.100 49,326 -0.15(-2.40%)
Aug 09, 2016 6.270 6.450 6.200 6.250 26,500 +0.00(+0.00%)
Aug 08, 2016 6.450 6.540 6.250 6.250 111,238 -0.07(-1.11%)
Aug 05, 2016 6.380 6.470 6.250 6.320 60,436 +0.06(+0.96%)
Aug 04, 2016 6.550 6.550 6.210 6.260 67,670 -0.29(-4.43%)
Aug 03, 2016 6.240 6.550 6.170 6.550 72,416 +0.19(+2.99%)
Aug 02, 2016 6.250 6.400 6.130 6.360 129,437 -0.13(-2.00%)
Aug 01, 2016 5.190 7.000 5.000 6.490 916,191 -1.36(-17.32%)
Jul 29, 2016 7.441 8.000 7.350 7.850 97,947 +0.54(+7.39%)
Jul 28, 2016 7.330 7.440 7.210 7.310 103,194 +0.06(+0.83%)
Jul 27, 2016 6.720 7.333 6.720 7.250 104,754 +0.46(+6.77%)
Jul 26, 2016 6.750 6.860 6.700 6.790 42,397 -0.04(-0.66%)
Jul 25, 2016 6.770 6.900 6.710 6.835 55,351 +0.13(+2.01%)
Jul 22, 2016 6.290 6.890 6.290 6.700 61,493 +0.32(+5.02%)
Jul 21, 2016 6.300 6.530 6.260 6.380 66,150 +0.04(+0.63%)
Jul 20, 2016 6.310 6.577 6.280 6.340 99,749 -0.05(-0.78%)
Jul 19, 2016 6.510 6.820 6.350 6.390 45,145 -0.11(-1.69%)
Jul 18, 2016 6.710 6.897 6.490 6.500 55,118 -0.29(-4.27%)
Jul 15, 2016 7.100 7.100 6.780 6.790 45,817 -0.19(-2.72%)
Jul 14, 2016 7.240 7.320 6.960 6.980 34,680 -0.34(-4.64%)
Jul 13, 2016 7.500 7.830 7.290 7.320 59,612 -0.14(-1.88%)
Jul 12, 2016 6.840 7.650 6.830 7.460 101,626 +0.66(+9.71%)
Jul 11, 2016 6.890 6.910 6.730 6.800 29,115 +0.04(+0.59%)
Jul 08, 2016 6.820 6.880 6.592 6.760 19,402 +0.03(+0.45%)
Jul 07, 2016 6.420 6.820 6.350 6.730 37,466 +0.47(+7.51%)
Jul 05, 2016 6.400 6.510 6.205 6.260 15,449 -0.09(-1.42%)
Jul 01, 2016 5.930 6.350 6.350 6.350 23,700 +0.40(+6.72%)
Jun 30, 2016 6.010 6.164 5.910 5.950 50,512 -0.12(-1.98%)
Jun 29, 2016 6.330 6.380 6.020 6.070 49,807 -0.24(-3.80%)
Jun 28, 2016 6.590 6.590 6.300 6.310 52,239 -0.17(-2.62%)
Jun 27, 2016 6.920 6.920 6.380 6.480 44,499 -0.45(-6.49%)
Jun 24, 2016 6.950 7.030 6.860 6.930 7,050 -0.17(-2.39%)
Jun 23, 2016 7.100 7.158 7.000 7.100 36,900 +0.04(+0.57%)
Jun 22, 2016 7.000 7.140 6.920 7.060 15,136 +0.06(+0.86%)
Jun 21, 2016 7.030 7.053 6.890 7.000 24,435 -0.02(-0.28%)
Jun 20, 2016 7.120 7.120 6.870 7.020 26,789 +0.05(+0.72%)
Jun 17, 2016 7.130 7.167 6.930 6.970 11,029 -0.07(-0.99%)
Jun 16, 2016 6.900 7.322 6.720 7.040 29,521 +0.13(+1.88%)
Jun 15, 2016 6.910 7.000 6.850 6.910 9,707 +0.07(+1.02%)
Jun 14, 2016 7.120 7.290 6.760 6.840 22,802 -0.28(-3.93%)
Jun 13, 2016 7.200 7.360 7.090 7.120 13,040 -0.12(-1.66%)
Jun 10, 2016 7.450 7.570 7.120 7.240 22,060 -0.21(-2.82%)
Jun 09, 2016 7.380 7.550 7.350 7.450 6,131 +0.00(+0.00%)
Jun 08, 2016 7.660 7.660 7.340 7.450 30,459 -0.11(-1.46%)
Jun 07, 2016 7.450 7.630 7.300 7.560 32,040 +0.13(+1.75%)
Jun 06, 2016 7.260 7.560 7.260 7.430 17,705 -0.05(-0.67%)
Jun 03, 2016 7.670 7.670 7.390 7.480 28,905 -0.12(-1.58%)
Jun 02, 2016 7.650 7.800 7.600 7.600 10,688 -0.23(-2.94%)
Jun 01, 2016 7.670 7.870 7.460 7.830 19,063 +0.08(+1.03%)
May 31, 2016 7.535 7.800 7.350 7.750 60,067 +0.37(+5.01%)
May 27, 2016 7.170 7.380 7.380 7.380 78,400 +0.19(+2.64%)
May 26, 2016 6.790 7.220 6.450 7.190 67,197 +0.52(+7.80%)
May 25, 2016 6.540 6.790 6.490 6.670 31,346 +0.20(+3.09%)
May 24, 2016 6.390 6.530 6.390 6.470 13,789 +0.06(+0.94%)
May 23, 2016 6.340 6.440 6.310 6.410 20,280 +0.03(+0.47%)
May 20, 2016 6.050 6.430 5.950 6.380 39,930 +0.39(+6.51%)
May 19, 2016 5.980 6.100 5.980 5.990 6,843 -0.17(-2.76%)
May 18, 2016 5.950 6.160 5.940 6.160 7,104 +0.14(+2.33%)
May 17, 2016 6.100 6.130 5.920 6.020 23,335 -0.08(-1.31%)
May 16, 2016 6.030 6.170 6.000 6.100 27,205 +0.17(+2.87%)
May 13, 2016 5.810 5.960 5.710 5.930 57,765 +0.08(+1.37%)
May 12, 2016 6.085 6.160 5.750 5.850 60,688 -0.15(-2.50%)
May 11, 2016 6.150 6.200 6.000 6.000 29,061 -0.12(-1.96%)
May 10, 2016 6.109 6.180 6.050 6.120 17,815 +0.06(+0.99%)
May 09, 2016 6.010 6.240 6.010 6.060 39,400 -0.06(-0.98%)
May 06, 2016 6.280 6.520 6.110 6.120 61,297 -0.20(-3.16%)
May 05, 2016 6.730 6.730 6.270 6.320 17,531 -0.27(-4.10%)
May 04, 2016 6.800 6.830 6.420 6.590 72,460 -0.23(-3.37%)
May 03, 2016 6.920 7.000 6.800 6.820 34,963 -0.17(-2.43%)
May 02, 2016 6.810 7.080 6.810 6.990 16,765 +0.15(+2.19%)
Apr 29, 2016 7.130 7.130 6.800 6.840 49,163 -0.13(-1.87%)
Apr 28, 2016 7.300 7.320 6.760 6.970 199,966 -0.66(-8.65%)
Apr 27, 2016 7.360 7.790 7.290 7.630 24,344 +0.32(+4.38%)
Apr 26, 2016 7.570 7.570 7.230 7.310 10,902 -0.18(-2.40%)
Apr 25, 2016 7.500 7.510 7.400 7.490 14,744 -0.09(-1.19%)
Apr 22, 2016 7.620 7.620 7.440 7.580 6,409 -0.07(-0.92%)
Apr 21, 2016 7.700 7.723 7.460 7.650 5,779 +0.06(+0.80%)
Apr 20, 2016 7.601 7.750 7.560 7.589 16,795 +0.07(+0.92%)
Apr 19, 2016 7.570 7.869 7.435 7.520 11,944 -0.01(-0.13%)
Apr 18, 2016 7.250 7.530 7.250 7.530 1,755 +0.09(+1.21%)
Apr 15, 2016 7.330 7.550 7.330 7.440 7,749 +0.00(+0.00%)
Apr 14, 2016 7.590 7.620 7.339 7.440 13,220 +0.13(+1.78%)
Apr 13, 2016 7.240 7.700 7.190 7.310 17,170 +0.03(+0.41%)
Apr 12, 2016 6.980 7.350 6.940 7.280 12,745 +0.21(+2.97%)
Apr 11, 2016 7.290 7.430 6.900 7.070 25,772 -0.25(-3.42%)
Apr 08, 2016 6.910 7.420 6.910 7.320 22,241 +0.42(+6.09%)
Apr 07, 2016 8.040 8.067 6.650 6.900 68,643 -1.19(-14.71%)
Apr 06, 2016 8.152 8.189 8.010 8.090 16,290 -0.02(-0.25%)
Apr 05, 2016 8.770 8.800 8.100 8.110 38,717 -0.49(-5.70%)
Apr 04, 2016 8.600 8.850 8.510 8.600 22,589 +0.18(+2.14%)
Apr 01, 2016 8.190 8.730 8.160 8.420 22,197 +0.33(+4.08%)
Mar 31, 2016 7.960 8.182 7.811 8.090 32,938 +0.20(+2.53%)
Mar 30, 2016 7.810 8.020 7.810 7.890 21,474 +0.01(+0.13%)
Mar 29, 2016 7.670 7.920 7.300 7.880 30,358 +0.15(+1.94%)
Mar 28, 2016 7.560 8.280 7.150 7.730 66,265 +0.44(+6.04%)
Mar 24, 2016 6.290 7.290 7.290 7.290 43,200 +1.08(+17.39%)
Mar 23, 2016 6.010 6.610 6.000 6.210 9,422 +0.03(+0.49%)
Mar 22, 2016 6.040 6.208 6.040 6.180 8,258 +0.20(+3.34%)
Mar 21, 2016 5.750 6.160 5.530 5.980 20,679 +0.19(+3.28%)
Mar 18, 2016 5.260 5.970 5.220 5.790 44,545 +0.66(+12.87%)
Mar 17, 2016 5.090 5.310 4.960 5.130 15,386 +0.11(+2.19%)
Mar 16, 2016 5.120 5.120 5.010 5.020 5,569 -0.10(-1.95%)
Mar 15, 2016 5.100 5.120 4.950 5.120 15,711 +0.07(+1.39%)
Mar 14, 2016 4.980 5.050 4.900 5.050 9,427 +0.11(+2.23%)
Mar 11, 2016 4.970 4.981 4.840 4.940 7,481 -0.11(-2.18%)
Mar 10, 2016 5.070 5.078 4.890 5.050 7,757 +0.04(+0.80%)
Mar 09, 2016 4.810 5.090 4.810 5.010 9,968 +0.10(+2.04%)
Mar 08, 2016 4.820 5.050 4.500 4.910 12,857 -0.04(-0.81%)
Mar 07, 2016 5.500 5.510 4.900 4.950 16,411 -0.12(-2.37%)
Mar 04, 2016 5.060 5.100 4.800 5.070 16,384 +0.05(+1.00%)
Mar 03, 2016 4.990 5.090 4.930 5.020 6,778 +0.08(+1.62%)
Mar 02, 2016 4.930 4.950 4.810 4.940 9,988 +0.05(+1.02%)
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.