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

Akorn Inc (NQ: AKRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 18.71 18.71 18.71 0 -0.03(-0.16%)
Mar 28, 2018 19.09 19.28 18.58 18.74 740,379 -0.36(-1.88%)
Mar 27, 2018 18.75 19.11 18.21 19.10 1,076,607 +0.38(+2.03%)
Mar 26, 2018 18.60 19.40 18.08 18.72 2,362,252 +0.34(+1.85%)
Mar 23, 2018 18.55 18.67 18.07 18.38 672,226 -0.14(-0.76%)
Mar 22, 2018 18.56 18.89 18.50 18.52 703,474 -0.08(-0.43%)
Mar 21, 2018 18.60 18.93 18.59 18.60 582,829 -0.18(-0.96%)
Mar 20, 2018 18.75 18.94 18.57 18.78 974,732 +0.04(+0.21%)
Mar 19, 2018 18.78 18.82 18.41 18.74 882,096 -0.04(-0.21%)
Mar 16, 2018 18.80 18.88 18.49 18.78 1,900,721 +0.01(+0.05%)
Mar 15, 2018 18.76 18.82 18.36 18.77 755,388 +0.00(+0.00%)
Mar 14, 2018 18.97 19.01 18.57 18.77 970,374 -0.19(-1.00%)
Mar 13, 2018 18.97 19.25 18.60 18.96 1,417,944 -0.01(-0.05%)
Mar 12, 2018 19.04 19.17 18.75 18.97 751,019 -0.01(-0.05%)
Mar 09, 2018 18.70 19.05 18.52 18.98 1,419,288 +0.39(+2.10%)
Mar 08, 2018 18.27 18.71 18.16 18.59 1,220,854 +0.31(+1.70%)
Mar 07, 2018 18.57 18.28 1,432,677 -0.13(-0.71%)
Mar 06, 2018 18.00 18.45 17.68 18.41 1,882,908 +0.48(+2.68%)
Mar 05, 2018 18.78 19.15 17.81 17.93 3,723,709 -1.04(-5.48%)
Mar 02, 2018 17.62 19.15 17.55 18.97 3,669,288 +1.13(+6.33%)
Mar 01, 2018 17.15 17.95 16.98 17.84 6,460,663 +0.90(+5.31%)
Feb 28, 2018 19.23 19.23 16.80 16.94 13,254,570 -1.71(-9.17%)
Feb 27, 2018 21.00 21.67 18.20 18.65 23,892,356 -11.63(-38.41%)
Feb 26, 2018 30.13 30.43 29.90 30.28 4,705,444 +0.16(+0.53%)
Feb 23, 2018 30.54 31.04 29.44 30.12 3,269,794 -0.61(-1.99%)
Feb 22, 2018 31.24 31.24 30.37 30.73 2,193,913 -0.65(-2.07%)
Feb 21, 2018 31.58 31.79 31.31 31.38 448,244 -0.21(-0.66%)
Feb 20, 2018 31.74 31.88 31.46 31.59 480,038 -0.26(-0.82%)
Feb 16, 2018 31.85 31.85 31.85 0 -0.10(-0.31%)
Feb 15, 2018 31.40 32.26 31.13 31.95 1,576,939 +0.65(+2.08%)
Feb 14, 2018 31.19 31.80 31.09 31.30 1,169,760 -0.03(-0.10%)
Feb 13, 2018 31.78 31.78 31.06 31.33 2,013,843 -0.57(-1.79%)
Feb 12, 2018 32.25 32.25 31.53 31.90 918,990 -0.22(-0.68%)
Feb 09, 2018 31.21 32.60 30.97 32.12 1,427,420 +0.93(+2.98%)
Feb 08, 2018 31.82 30.88 31.19 1,763,813 -0.56(-1.76%)
Feb 07, 2018 31.99 31.99 31.60 31.75 1,523,040 -0.23(-0.72%)
Feb 06, 2018 31.80 32.59 31.50 31.98 1,688,518 -0.02(-0.06%)
Feb 05, 2018 32.22 32.30 31.73 32.00 685,464 -0.33(-1.02%)
Feb 02, 2018 32.59 32.64 32.27 32.33 536,225 -0.24(-0.74%)
Feb 01, 2018 32.24 32.97 32.16 32.57 1,092,676 +0.35(+1.09%)
Jan 31, 2018 32.26 32.38 32.01 32.22 832,431 -0.02(-0.08%)
Jan 30, 2018 32.30 32.41 32.09 32.24 914,290 -0.05(-0.14%)
Jan 29, 2018 32.38 32.55 32.20 32.29 1,319,500 -0.18(-0.55%)
Jan 26, 2018 32.61 32.75 32.40 32.47 722,017 -0.12(-0.37%)
Jan 25, 2018 32.97 32.97 32.54 32.59 1,224,184 -0.34(-1.03%)
Jan 24, 2018 33.26 33.26 32.79 32.93 1,031,856 -0.23(-0.69%)
Jan 23, 2018 33.16 33.27 32.93 33.16 1,142,413 +0.07(+0.21%)
Jan 22, 2018 32.90 33.16 32.88 33.09 1,253,182 +0.08(+0.24%)
Jan 19, 2018 33.03 33.18 32.72 33.01 1,865,843 -0.05(-0.15%)
Jan 18, 2018 33.09 33.15 32.82 33.06 1,740,030 -0.09(-0.27%)
Jan 17, 2018 33.48 33.51 32.74 33.15 2,576,149 -0.27(-0.81%)
Jan 16, 2018 33.56 33.60 33.41 33.42 1,441,862 -0.13(-0.39%)
Jan 12, 2018 33.55 33.55 33.55 0 -0.01(-0.03%)
Jan 11, 2018 33.44 33.61 33.43 33.56 1,878,420 +0.05(+0.15%)
Jan 10, 2018 33.51 33.51 1,342,056 +0.14(+0.43%)
Jan 09, 2018 32.87 33.50 32.75 33.37 4,095,533 +0.65(+1.97%)
Jan 08, 2018 32.44 32.74 32.32 32.72 648,305 +0.26(+0.80%)
Jan 05, 2018 32.53 32.55 32.30 32.46 617,178 +0.01(+0.03%)
Jan 04, 2018 32.74 32.77 32.42 32.45 1,058,305 -0.25(-0.76%)
Jan 03, 2018 32.77 32.77 32.35 32.70 835,380 +0.03(+0.09%)
Jan 02, 2018 32.24 32.95 32.17 32.67 1,453,582 +0.44(+1.37%)
Dec 29, 2017 32.23 32.23 32.23 0 +0.39(+1.22%)
Dec 28, 2017 31.95 32.03 31.75 31.84 2,163,265 -0.01(-0.03%)
Dec 27, 2017 31.96 32.08 31.80 31.85 1,734,073 -0.10(-0.31%)
Dec 26, 2017 32.08 32.21 31.77 31.95 1,605,227 -0.13(-0.41%)
Dec 22, 2017 32.11 32.33 32.01 32.08 1,456,376 +0.04(+0.12%)
Dec 21, 2017 32.32 32.40 31.99 32.04 2,003,813 -0.32(-0.99%)
Dec 20, 2017 32.37 32.45 32.29 32.36 496,273 -0.01(-0.03%)
Dec 19, 2017 32.28 32.62 32.27 32.37 711,294 +0.05(+0.17%)
Dec 18, 2017 32.37 32.67 32.22 32.31 631,915 -0.05(-0.14%)
Dec 15, 2017 32.07 32.41 32.07 32.36 1,702,791 +0.16(+0.50%)
Dec 14, 2017 32.14 32.24 31.97 32.20 1,226,188 -0.02(-0.06%)
Dec 13, 2017 32.31 32.57 31.81 32.22 1,985,629 +0.02(+0.06%)
Dec 12, 2017 32.66 32.66 32.09 32.20 2,544,773 -0.44(-1.35%)
Dec 11, 2017 32.94 32.94 32.54 32.64 1,061,256 -0.28(-0.85%)
Dec 08, 2017 32.52 32.97 32.46 32.92 1,579,876 +0.43(+1.32%)
Dec 07, 2017 32.70 32.76 32.37 32.49 1,325,474 -0.20(-0.61%)
Dec 06, 2017 32.81 33.05 32.67 32.69 1,168,177 -0.11(-0.34%)
Dec 05, 2017 32.73 32.93 32.66 32.80 536,593 +0.04(+0.12%)
Dec 04, 2017 32.95 32.97 32.71 32.76 871,106 -0.14(-0.43%)
Dec 01, 2017 32.55 33.03 32.42 32.90 1,531,913 +0.35(+1.08%)
Nov 30, 2017 32.64 32.74 32.52 32.55 674,825 +0.02(+0.06%)
Nov 29, 2017 32.44 32.73 32.43 32.53 611,628 +0.08(+0.25%)
Nov 28, 2017 32.63 32.73 32.29 32.45 877,042 -0.19(-0.58%)
Nov 27, 2017 32.61 32.69 32.55 32.64 700,546 +0.03(+0.09%)
Nov 24, 2017 32.37 32.75 32.37 32.61 519,761 +0.24(+0.74%)
Nov 22, 2017 32.95 32.99 32.30 32.37 3,091,750 +0.07(+0.22%)
Nov 21, 2017 33.35 33.45 31.77 32.30 10,920,825 -1.10(-3.29%)
Nov 20, 2017 33.45 33.48 33.15 33.40 1,090,432 +0.00(+0.00%)
Nov 17, 2017 33.35 33.47 33.32 33.40 1,150,101 -0.08(-0.24%)
Nov 16, 2017 33.49 33.53 33.35 33.48 1,330,594 +0.04(+0.12%)
Nov 15, 2017 33.33 33.55 33.26 33.44 1,158,806 +0.07(+0.21%)
Nov 14, 2017 33.27 33.42 33.26 33.37 980,819 +0.06(+0.18%)
Nov 13, 2017 33.25 33.32 33.18 33.31 1,227,115 +0.10(+0.30%)
Nov 10, 2017 33.17 33.32 33.17 33.21 2,907,397 +0.06(+0.18%)
Nov 09, 2017 33.24 33.28 33.13 33.15 2,406,843 -0.09(-0.27%)
Nov 08, 2017 33.29 33.33 33.20 33.24 1,459,423 -0.03(-0.09%)
Nov 07, 2017 33.25 33.36 33.22 33.27 2,087,265 +0.01(+0.03%)
Nov 06, 2017 33.16 33.30 33.13 33.26 1,505,929 +0.11(+0.33%)
Nov 03, 2017 33.20 33.27 33.09 33.15 1,693,317 -0.10(-0.30%)
Nov 02, 2017 33.16 33.41 33.15 33.25 9,313,017 +0.71(+2.18%)
Nov 01, 2017 32.64 32.74 32.45 32.54 3,414,159 -0.03(-0.09%)
Oct 31, 2017 32.49 32.69 32.36 32.57 3,867,479 +0.13(+0.40%)
Oct 30, 2017 32.49 32.65 32.33 32.44 2,136,133 -0.08(-0.25%)
Oct 27, 2017 32.90 32.98 32.50 32.52 2,730,959 -0.32(-0.97%)
Oct 26, 2017 33.20 33.28 32.17 32.84 12,333,905 -0.38(-1.14%)
Oct 25, 2017 33.23 33.27 33.15 33.22 1,720,566 -0.04(-0.12%)
Oct 24, 2017 33.29 33.30 33.23 33.26 430,144 -0.03(-0.09%)
Oct 23, 2017 33.22 33.32 33.19 33.29 1,012,724 +0.01(+0.03%)
Oct 20, 2017 33.22 33.37 33.15 33.28 1,311,566 +0.13(+0.39%)
Oct 19, 2017 33.16 33.17 33.10 33.15 1,672,543 -0.03(-0.09%)
Oct 18, 2017 33.23 33.32 33.15 33.18 2,295,661 -0.07(-0.21%)
Oct 17, 2017 33.22 33.29 33.18 33.25 1,348,573 +0.04(+0.12%)
Oct 16, 2017 33.26 33.35 33.18 33.21 1,566,755 -0.01(-0.03%)
Oct 13, 2017 33.15 33.23 33.13 33.22 1,553,972 +0.06(+0.18%)
Oct 12, 2017 32.99 33.20 32.97 33.16 2,846,383 +0.21(+0.64%)
Oct 11, 2017 32.99 33.00 32.86 32.95 623,216 +0.02(+0.05%)
Oct 10, 2017 32.90 33.00 32.90 32.94 2,278,145 +0.08(+0.23%)
Oct 09, 2017 32.81 32.91 32.80 32.86 1,437,385 +0.03(+0.09%)
Oct 06, 2017 32.78 33.00 32.67 32.83 2,778,460 +0.04(+0.12%)
Oct 05, 2017 32.90 33.00 32.70 32.79 3,239,908 -0.11(-0.33%)
Oct 04, 2017 32.80 33.09 32.80 32.90 4,777,666 +0.22(+0.67%)
Oct 03, 2017 33.03 33.06 32.60 32.68 6,719,083 -0.49(-1.48%)
Oct 02, 2017 33.21 33.21 33.15 33.17 2,823,694 -0.02(-0.06%)
Sep 29, 2017 33.15 33.30 33.13 33.19 2,059,911 +0.02(+0.06%)
Sep 28, 2017 33.14 33.18 33.10 33.17 2,311,644 +0.02(+0.06%)
Sep 27, 2017 33.14 33.16 33.08 33.15 1,166,243 +0.03(+0.09%)
Sep 26, 2017 33.10 33.16 33.05 33.12 1,630,045 +0.01(+0.03%)
Sep 25, 2017 33.05 33.11 33.02 33.11 977,746 +0.05(+0.15%)
Sep 22, 2017 33.14 33.16 33.03 33.06 1,439,347 -0.08(-0.24%)
Sep 21, 2017 33.10 33.16 33.10 33.14 1,341,753 -0.01(-0.03%)
Sep 20, 2017 33.10 33.21 33.09 33.15 943,627 +0.05(+0.15%)
Sep 19, 2017 33.07 33.13 33.05 33.10 736,378 +0.08(+0.24%)
Sep 18, 2017 33.06 33.12 33.00 33.02 1,359,384 -0.08(-0.24%)
Sep 15, 2017 33.00 33.13 32.97 33.10 1,889,374 +0.13(+0.39%)
Sep 14, 2017 33.15 33.23 32.73 32.97 2,936,295 -0.18(-0.54%)
Sep 13, 2017 33.25 33.30 33.06 33.15 1,582,815 -0.08(-0.24%)
Sep 12, 2017 33.18 33.46 33.13 33.23 2,194,629 +0.06(+0.18%)
Sep 11, 2017 33.17 33.22 33.11 33.17 1,311,719 +0.06(+0.18%)
Sep 08, 2017 32.96 33.14 32.96 33.11 1,522,501 +0.12(+0.36%)
Sep 07, 2017 32.99 33.10 32.95 32.99 2,456,018 +0.03(+0.09%)
Sep 06, 2017 32.99 33.01 32.92 32.96 1,502,854 -0.01(-0.03%)
Sep 05, 2017 32.92 33.03 32.86 32.97 1,730,045 +0.03(+0.09%)
Sep 01, 2017 32.92 32.97 32.87 32.94 1,335,401 +0.04(+0.12%)
Aug 31, 2017 32.84 33.00 32.77 32.90 1,491,958 +0.07(+0.21%)
Aug 30, 2017 32.57 32.86 32.54 32.83 3,185,235 +0.21(+0.64%)
Aug 29, 2017 32.53 32.72 32.35 32.62 1,101,094 +0.13(+0.40%)
Aug 28, 2017 32.45 32.59 32.42 32.49 2,386,984 -0.01(-0.03%)
Aug 25, 2017 32.69 32.36 32.50 1,287,079 +0.14(+0.43%)
Aug 24, 2017 32.33 32.47 32.31 32.36 3,008,340 +0.04(+0.12%)
Aug 23, 2017 32.55 32.58 32.30 32.32 2,025,177 -0.20(-0.62%)
Aug 22, 2017 32.40 32.70 32.29 32.52 4,023,260 -0.09(-0.28%)
Aug 21, 2017 32.09 32.75 31.96 32.61 5,151,797 +0.63(+1.97%)
Aug 18, 2017 32.42 32.50 31.82 31.98 8,063,576 -0.62(-1.90%)
Aug 17, 2017 33.30 33.38 32.51 32.60 7,720,556 -0.70(-2.10%)
Aug 16, 2017 33.33 33.36 33.18 33.30 1,500,196 -0.04(-0.12%)
Aug 15, 2017 33.34 33.36 33.33 33.34 922,350 +0.01(+0.01%)
Aug 14, 2017 33.32 33.38 33.31 33.34 2,152,209 +0.02(+0.08%)
Aug 11, 2017 33.35 33.40 33.30 33.31 1,781,794 -0.01(-0.03%)
Aug 10, 2017 33.37 33.42 33.30 33.32 5,344,721 -0.04(-0.12%)
Aug 09, 2017 33.40 33.50 33.31 33.36 5,555,614 -0.04(-0.12%)
Aug 08, 2017 33.46 33.48 33.35 33.40 1,974,602 -0.07(-0.21%)
Aug 07, 2017 33.43 33.54 33.40 33.47 1,748,451 +0.00(+0.00%)
Aug 04, 2017 33.45 33.54 33.32 33.47 2,520,661 +0.02(+0.06%)
Aug 03, 2017 33.48 33.54 33.40 33.45 2,939,444 -0.03(-0.09%)
Aug 02, 2017 33.42 33.55 33.42 33.48 4,245,090 +0.03(+0.09%)
Aug 01, 2017 33.55 33.62 33.45 33.45 4,905,970 -0.17(-0.51%)
Jul 31, 2017 33.63 33.65 33.59 33.62 1,543,830 -0.01(-0.03%)
Jul 28, 2017 33.60 33.66 33.58 33.63 2,585,278 +0.03(+0.09%)
Jul 27, 2017 33.64 33.67 33.59 33.60 1,399,581 -0.03(-0.09%)
Jul 26, 2017 33.64 33.67 33.62 33.63 900,845 -0.02(-0.06%)
Jul 25, 2017 33.62 33.66 33.60 33.65 1,430,037 +0.03(+0.09%)
Jul 24, 2017 33.60 33.64 33.57 33.62 1,393,669 +0.02(+0.06%)
Jul 21, 2017 33.66 33.68 33.58 33.60 3,516,788 -0.05(-0.15%)
Jul 20, 2017 33.71 33.62 33.65 6,337,456 +0.01(+0.03%)
Jul 19, 2017 33.70 33.71 33.43 33.64 8,626,117 -0.06(-0.18%)
Jul 18, 2017 33.67 33.72 33.65 33.70 2,708,224 +0.00(+0.00%)
Jul 17, 2017 33.65 33.69 33.58 33.70 1,401,266 +0.05(+0.16%)
Jul 14, 2017 33.62 33.67 33.57 33.65 2,798,373 +0.02(+0.04%)
Jul 13, 2017 33.55 33.69 33.52 33.63 1,358,833 +0.08(+0.24%)
Jul 12, 2017 33.65 33.67 33.51 33.55 1,394,275 -0.05(-0.15%)
Jul 11, 2017 33.55 33.63 33.54 33.60 1,173,813 +0.04(+0.10%)
Jul 10, 2017 33.53 33.60 33.45 33.56 968,475 +0.02(+0.04%)
Jul 07, 2017 33.51 33.59 33.50 33.55 1,223,102 +0.05(+0.15%)
Jul 06, 2017 33.52 33.53 33.43 33.50 1,593,462 -0.01(-0.03%)
Jul 05, 2017 33.48 33.57 33.48 33.51 1,299,767 +0.04(+0.12%)
Jul 03, 2017 33.54 33.60 33.45 33.47 550,271 -0.07(-0.21%)
Jun 30, 2017 33.46 33.58 33.46 33.54 1,615,781 +0.10(+0.30%)
Jun 29, 2017 33.49 33.53 33.40 33.44 1,998,928 -0.05(-0.15%)
Jun 28, 2017 33.48 33.56 33.47 33.49 1,121,500 +0.08(+0.24%)
Jun 27, 2017 33.55 33.59 33.41 33.41 1,109,263 -0.17(-0.51%)
Jun 26, 2017 33.54 33.61 33.48 33.58 1,695,159 +0.05(+0.15%)
Jun 23, 2017 33.57 33.48 33.53 2,472,890 +0.00(+0.00%)
Jun 22, 2017 33.47 33.55 33.46 33.53 2,093,818 +0.04(+0.12%)
Jun 21, 2017 33.44 33.59 33.42 33.49 1,634,926 +0.08(+0.24%)
Jun 20, 2017 33.48 33.62 33.38 33.41 1,129,667 -0.04(-0.12%)
Jun 19, 2017 33.52 33.54 33.40 33.45 1,646,056 -0.03(-0.09%)
Jun 16, 2017 33.46 33.54 33.38 33.48 1,842,377 +0.03(+0.09%)
Jun 15, 2017 33.37 33.48 33.32 33.45 1,176,397 +0.01(+0.03%)
Jun 14, 2017 33.38 33.46 33.33 33.44 1,109,511 +0.00(+0.00%)
Jun 13, 2017 33.38 33.45 33.32 33.44 1,320,259 +0.06(+0.18%)
Jun 12, 2017 33.25 33.41 33.23 33.38 1,371,288 +0.14(+0.42%)
Jun 09, 2017 33.30 33.44 33.12 33.24 1,623,335 -0.04(-0.12%)
Jun 08, 2017 33.37 33.42 33.20 33.28 1,946,838 -0.08(-0.24%)
Jun 07, 2017 33.25 33.95 33.24 33.36 2,394,503 +0.13(+0.39%)
Jun 06, 2017 33.23 33.30 33.20 33.23 812,013 +0.03(+0.09%)
Jun 05, 2017 33.27 33.32 33.14 33.20 3,747,039 -0.06(-0.18%)
Jun 02, 2017 33.28 33.35 33.25 33.26 1,073,597 -0.04(-0.12%)
Jun 01, 2017 33.23 33.31 33.21 33.30 2,400,993 +0.03(+0.09%)
May 31, 2017 33.23 33.33 33.18 33.27 2,762,381 +0.07(+0.21%)
May 30, 2017 33.22 33.26 33.17 33.20 1,602,043 -0.01(-0.03%)
May 26, 2017 33.20 33.27 33.17 33.21 1,091,188 -0.03(-0.09%)
May 25, 2017 33.19 33.26 33.18 33.24 1,242,300 +0.06(+0.18%)
May 24, 2017 33.16 33.23 33.12 33.18 2,549,496 +0.00(+0.00%)
May 23, 2017 33.17 33.25 33.15 33.18 2,876,317 -0.02(-0.06%)
May 22, 2017 33.17 33.25 33.07 33.20 1,959,087 -0.01(-0.03%)
May 19, 2017 33.20 33.26 33.13 33.21 1,323,949 +0.11(+0.33%)
May 18, 2017 33.16 33.17 32.95 33.10 3,056,805 -0.04(-0.12%)
May 17, 2017 33.22 33.28 33.14 33.14 2,659,082 -0.13(-0.39%)
May 16, 2017 33.23 33.28 33.16 33.27 2,491,699 +0.08(+0.24%)
May 15, 2017 33.14 33.23 33.10 33.19 1,912,648 +0.04(+0.12%)
May 12, 2017 33.15 33.24 33.08 33.15 2,133,095 -0.02(-0.06%)
May 11, 2017 33.20 33.28 33.02 33.17 3,196,171 -0.07(-0.21%)
May 10, 2017 33.26 33.26 33.12 33.24 2,514,352 -0.03(-0.09%)
May 09, 2017 33.16 33.30 33.10 33.27 3,554,680 +0.18(+0.53%)
May 08, 2017 33.09 33.28 33.00 33.09 3,214,508 +0.02(+0.05%)
May 05, 2017 33.20 33.20 33.06 33.08 3,251,358 -0.02(-0.06%)
May 04, 2017 33.22 33.25 33.00 33.10 4,273,870 -0.04(-0.12%)
May 03, 2017 33.35 33.35 32.86 33.14 7,976,058 -0.35(-1.06%)
May 02, 2017 33.32 33.53 33.30 33.49 5,119,209 +0.17(+0.53%)
May 01, 2017 33.48 33.48 33.23 33.32 3,650,417 -0.13(-0.39%)
Apr 28, 2017 33.33 33.48 33.26 33.45 4,371,901 +0.11(+0.33%)
Apr 27, 2017 33.25 33.42 33.17 33.34 6,105,616 +0.16(+0.48%)
Apr 26, 2017 33.16 33.30 33.05 33.18 9,642,019 +0.09(+0.27%)
Apr 25, 2017 32.90 33.21 32.85 33.09 59,183,768 +0.37(+1.13%)
Apr 24, 2017 32.55 34.00 32.29 32.72 7,415,946 -0.19(-0.58%)
Apr 21, 2017 32.82 33.08 32.66 32.91 2,297,219 -0.09(-0.27%)
Apr 20, 2017 32.97 33.14 32.50 33.00 1,281,417 +0.15(+0.46%)
Apr 19, 2017 33.09 33.39 32.72 32.85 2,357,704 -0.19(-0.58%)
Apr 18, 2017 31.64 33.32 31.31 33.04 5,341,691 +1.05(+3.28%)
Apr 17, 2017 32.42 32.49 31.81 31.99 2,544,301 -0.43(-1.33%)
Apr 13, 2017 32.97 32.98 32.39 32.42 2,764,627 -0.57(-1.73%)
Apr 12, 2017 32.77 33.18 32.61 32.99 5,005,560 +0.23(+0.70%)
Apr 11, 2017 32.30 33.00 32.24 32.76 4,334,205 +0.26(+0.80%)
Apr 10, 2017 33.30 33.58 31.36 32.50 13,564,794 +2.73(+9.17%)
Apr 07, 2017 25.45 30.64 25.41 29.77 24,388,712 +4.55(+18.04%)
Apr 06, 2017 24.00 25.57 24.00 25.22 3,127,608 +1.26(+5.26%)
Apr 05, 2017 23.52 24.55 23.52 23.96 2,638,340 +0.63(+2.70%)
Apr 04, 2017 23.55 24.24 23.17 23.33 1,889,729 -0.36(-1.52%)
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.