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 31, 2015 48.00 48.19 47.19 47.51 1,100,066 -0.57(-1.19%)
Mar 30, 2015 48.61 48.94 47.73 48.08 1,565,051 -0.40(-0.83%)
Mar 27, 2015 46.50 48.95 46.33 48.48 1,994,962 +2.21(+4.78%)
Mar 26, 2015 44.48 47.10 44.13 46.27 1,745,523 +0.61(+1.34%)
Mar 25, 2015 48.33 48.64 45.60 45.66 1,800,592 -2.50(-5.19%)
Mar 24, 2015 49.11 50.34 48.10 48.16 1,480,264 -0.82(-1.67%)
Mar 23, 2015 48.90 49.27 47.82 48.98 1,398,805 -0.05(-0.10%)
Mar 20, 2015 49.88 50.46 48.28 49.03 2,518,094 -0.41(-0.83%)
Mar 19, 2015 48.04 49.70 47.36 49.44 3,002,817 +1.29(+2.68%)
Mar 18, 2015 47.32 49.42 46.77 48.15 5,635,247 +4.31(+9.83%)
Mar 17, 2015 42.99 44.22 42.62 43.84 2,293,846 +0.62(+1.43%)
Mar 16, 2015 41.50 43.59 41.34 43.22 2,895,583 +1.94(+4.70%)
Mar 13, 2015 43.08 45.16 41.18 41.28 4,845,243 -2.10(-4.84%)
Mar 12, 2015 47.39 47.40 41.26 43.38 6,922,683 -3.63(-7.72%)
Mar 11, 2015 46.13 47.40 46.12 47.01 2,304,939 +1.57(+3.46%)
Mar 10, 2015 46.59 46.80 43.06 45.44 9,050,017 -6.40(-12.35%)
Mar 09, 2015 49.83 52.02 49.74 51.84 1,580,840 +2.01(+4.03%)
Mar 06, 2015 50.79 50.95 49.02 49.83 1,255,585 -1.05(-2.06%)
Mar 05, 2015 51.65 52.20 50.48 50.88 1,448,268 -0.31(-0.61%)
Mar 04, 2015 49.10 52.47 49.33 51.19 2,573,242 +1.86(+3.77%)
Mar 03, 2015 51.50 51.90 47.51 49.33 6,688,138 -4.38(-8.15%)
Mar 02, 2015 53.60 53.99 52.65 53.71 2,443,644 -0.10(-0.19%)
Feb 27, 2015 52.93 55.86 52.62 53.81 3,505,672 +0.34(+0.64%)
Feb 26, 2015 49.10 53.99 48.69 53.47 4,867,937 +7.07(+15.24%)
Feb 25, 2015 47.45 47.45 46.22 46.40 2,286,656 -0.96(-2.03%)
Feb 24, 2015 47.95 48.08 46.83 47.36 875,428 -0.69(-1.44%)
Feb 23, 2015 48.21 48.94 47.73 48.05 960,540 +0.03(+0.06%)
Feb 20, 2015 47.91 48.13 47.44 48.02 813,553 +0.09(+0.19%)
Feb 19, 2015 47.44 48.50 47.31 47.93 735,051 +0.30(+0.63%)
Feb 18, 2015 47.72 48.63 46.76 47.63 972,533 -0.11(-0.23%)
Feb 17, 2015 47.09 47.82 47.00 47.74 877,087 +0.46(+0.97%)
Feb 13, 2015 47.46 47.28 47.28 47.28 1,088,200 -0.25(-0.53%)
Feb 12, 2015 47.41 47.88 46.73 47.53 872,753 +0.46(+0.98%)
Feb 11, 2015 46.66 47.62 46.53 47.07 1,254,535 +0.48(+1.03%)
Feb 10, 2015 47.02 47.29 45.75 46.59 1,324,661 -0.05(-0.11%)
Feb 09, 2015 47.36 47.79 46.62 46.64 1,295,023 -0.72(-1.52%)
Feb 06, 2015 46.65 48.00 46.01 47.36 1,852,424 +1.12(+2.42%)
Feb 05, 2015 45.00 46.70 44.86 46.24 1,882,327 +1.86(+4.19%)
Feb 04, 2015 43.57 44.73 42.77 44.38 1,165,364 +0.64(+1.46%)
Feb 03, 2015 43.19 43.81 42.10 43.74 1,151,882 +0.71(+1.65%)
Feb 02, 2015 43.37 43.46 41.81 43.03 1,341,182 +0.45(+1.06%)
Jan 30, 2015 42.86 43.57 42.14 42.58 11,028,636 -0.64(-1.47%)
Jan 29, 2015 43.00 43.34 41.74 43.22 1,297,505 +0.21(+0.48%)
Jan 28, 2015 43.55 43.88 43.00 43.01 1,476,679 +0.01(+0.02%)
Jan 27, 2015 41.67 43.31 41.65 43.00 871,934 +0.74(+1.75%)
Jan 26, 2015 42.73 43.15 41.92 42.26 1,417,519 -0.09(-0.21%)
Jan 23, 2015 41.69 42.67 41.57 42.35 1,042,030 +0.80(+1.93%)
Jan 22, 2015 42.24 42.37 40.61 41.55 1,169,697 -0.43(-1.02%)
Jan 21, 2015 43.24 43.25 41.75 41.98 781,644 -1.11(-2.58%)
Jan 20, 2015 43.73 44.30 42.14 43.09 1,354,461 +0.52(+1.22%)
Jan 16, 2015 40.36 42.72 40.14 42.57 876,532 +2.11(+5.22%)
Jan 15, 2015 41.98 42.49 40.28 40.46 1,444,484 -1.28(-3.07%)
Jan 14, 2015 40.75 42.25 40.22 41.74 860,304 +0.46(+1.11%)
Jan 13, 2015 40.82 41.77 40.33 41.28 1,174,507 +0.77(+1.90%)
Jan 12, 2015 40.82 41.28 40.27 40.51 828,145 -0.21(-0.52%)
Jan 09, 2015 40.31 40.96 40.11 40.72 1,054,911 +0.44(+1.09%)
Jan 08, 2015 38.66 40.56 38.66 40.28 1,386,361 +2.12(+5.56%)
Jan 07, 2015 36.68 38.18 36.56 38.16 1,234,920 +1.74(+4.78%)
Jan 06, 2015 37.18 37.69 35.87 36.42 935,335 -0.70(-1.89%)
Jan 05, 2015 35.96 38.02 35.86 37.12 1,243,000 +1.05(+2.91%)
Jan 02, 2015 36.54 36.89 35.45 36.07 953,495 -0.13(-0.36%)
Dec 31, 2014 36.55 36.20 36.20 36.20 1,628,000 -0.25(-0.69%)
Dec 30, 2014 36.80 37.13 36.22 36.45 651,978 -0.40(-1.09%)
Dec 29, 2014 36.90 37.18 36.55 36.85 647,750 -0.06(-0.16%)
Dec 26, 2014 37.85 37.85 36.30 36.91 451,765 +0.44(+1.21%)
Dec 24, 2014 36.10 36.47 36.47 36.47 367,100 +0.43(+1.19%)
Dec 23, 2014 37.63 37.73 35.33 36.04 1,210,119 -1.55(-4.12%)
Dec 22, 2014 37.88 38.49 37.37 37.59 673,928 -0.47(-1.23%)
Dec 19, 2014 38.32 38.43 37.50 38.06 1,629,774 -0.35(-0.91%)
Dec 18, 2014 38.76 39.27 38.02 38.41 870,365 +0.25(+0.66%)
Dec 17, 2014 37.52 38.20 36.80 38.16 1,322,947 +0.61(+1.62%)
Dec 16, 2014 39.21 39.69 37.40 37.55 1,674,920 -2.17(-5.46%)
Dec 15, 2014 41.70 42.11 39.40 39.72 1,577,722 -1.52(-3.69%)
Dec 12, 2014 40.32 41.96 40.14 41.24 1,029,501 +0.38(+0.93%)
Dec 11, 2014 40.75 41.79 40.51 40.86 1,334,431 +0.26(+0.64%)
Dec 10, 2014 41.51 42.54 40.57 40.60 2,170,892 -0.54(-1.31%)
Dec 09, 2014 39.50 41.31 39.01 41.14 2,031,720 +1.39(+3.50%)
Dec 08, 2014 39.39 40.50 39.38 39.75 1,363,683 +0.38(+0.97%)
Dec 05, 2014 39.30 39.52 38.62 39.37 825,389 +0.09(+0.23%)
Dec 04, 2014 40.18 40.46 39.06 39.28 1,247,122 -0.90(-2.24%)
Dec 03, 2014 39.72 40.23 38.70 40.18 918,744 +0.72(+1.82%)
Dec 02, 2014 38.33 39.46 38.02 39.46 910,669 +1.12(+2.92%)
Dec 01, 2014 39.82 39.93 38.26 38.34 1,008,383 -1.73(-4.32%)
Nov 28, 2014 39.19 40.72 39.18 40.07 691,838 +0.89(+2.27%)
Nov 26, 2014 37.99 39.18 39.18 39.18 723,700 +1.14(+3.00%)
Nov 25, 2014 37.77 38.20 37.44 38.04 903,498 +0.49(+1.30%)
Nov 24, 2014 36.47 37.86 36.43 37.55 1,112,550 +1.23(+3.39%)
Nov 21, 2014 38.50 38.50 36.30 36.32 1,458,798 -1.75(-4.60%)
Nov 20, 2014 38.26 38.35 37.56 38.07 1,786,440 -0.11(-0.29%)
Nov 19, 2014 38.34 38.63 37.77 38.18 1,029,936 -0.24(-0.62%)
Nov 18, 2014 37.95 38.91 37.72 38.42 1,068,633 +0.53(+1.40%)
Nov 17, 2014 38.04 38.98 37.73 37.89 1,310,095 -0.32(-0.84%)
Nov 14, 2014 37.61 38.51 36.90 38.21 2,117,455 +0.53(+1.41%)
Nov 13, 2014 35.11 37.85 35.10 37.68 3,012,899 +2.25(+6.35%)
Nov 12, 2014 34.90 35.51 34.02 35.43 1,810,111 +0.47(+1.34%)
Nov 11, 2014 36.03 36.32 34.76 34.96 1,646,452 -1.20(-3.32%)
Nov 10, 2014 36.19 36.36 35.02 36.16 2,552,504 -0.43(-1.18%)
Nov 07, 2014 36.36 37.64 35.04 36.59 3,613,109 -1.29(-3.41%)
Nov 06, 2014 42.43 42.49 36.35 37.88 6,913,822 -3.80(-9.12%)
Nov 05, 2014 42.97 43.55 41.17 41.68 1,792,927 -0.96(-2.25%)
Nov 04, 2014 43.56 44.10 42.02 42.64 1,339,325 -1.18(-2.69%)
Nov 03, 2014 44.75 45.00 43.64 43.82 1,149,114 -0.73(-1.64%)
Oct 31, 2014 44.45 44.73 44.10 44.55 1,281,634 +0.91(+2.09%)
Oct 30, 2014 43.02 44.33 42.26 43.64 1,020,654 +0.50(+1.16%)
Oct 29, 2014 43.40 43.53 42.58 43.14 1,023,742 -0.40(-0.92%)
Oct 28, 2014 44.25 44.66 42.51 43.54 1,943,068 -0.73(-1.65%)
Oct 27, 2014 43.74 44.38 44.38 44.27 1,017,834 -0.11(-0.25%)
Oct 24, 2014 43.04 44.41 42.98 44.38 1,014,357 +1.61(+3.76%)
Oct 23, 2014 42.68 43.54 42.22 42.77 1,664,095 +1.06(+2.54%)
Oct 22, 2014 44.39 45.25 41.51 41.71 4,252,827 +0.42(+1.02%)
Oct 21, 2014 39.75 41.40 39.74 41.29 3,278,117 +2.28(+5.84%)
Oct 20, 2014 37.31 39.20 37.31 39.01 1,514,971 +1.77(+4.75%)
Oct 17, 2014 36.40 37.48 36.25 37.24 1,037,450 +1.44(+4.02%)
Oct 16, 2014 34.09 36.42 34.09 35.80 1,012,324 +0.85(+2.43%)
Oct 15, 2014 34.62 35.22 33.76 34.95 1,094,114 -0.31(-0.88%)
Oct 14, 2014 34.11 35.72 33.63 35.26 1,031,019 +1.55(+4.60%)
Oct 13, 2014 34.80 34.84 33.34 33.71 1,301,361 -1.07(-3.08%)
Oct 10, 2014 35.83 36.50 34.73 34.78 758,528 -1.24(-3.44%)
Oct 09, 2014 36.84 37.97 36.02 36.02 1,274,185 -0.63(-1.72%)
Oct 08, 2014 35.93 36.72 35.26 36.65 1,051,351 +0.65(+1.81%)
Oct 07, 2014 36.91 36.91 35.67 36.00 746,447 -1.00(-2.70%)
Oct 06, 2014 37.23 37.54 36.85 37.00 823,084 +0.04(+0.11%)
Oct 03, 2014 36.15 37.19 36.04 36.96 1,400,886 +1.12(+3.12%)
Oct 02, 2014 34.89 35.98 34.77 35.84 730,104 +0.96(+2.75%)
Oct 01, 2014 36.16 36.19 33.65 34.88 2,052,472 -1.39(-3.83%)
Sep 30, 2014 36.37 37.23 36.26 36.27 1,029,103 -0.09(-0.25%)
Sep 29, 2014 36.03 36.80 35.89 36.36 1,401,093 +0.66(+1.85%)
Sep 26, 2014 36.23 36.41 35.34 35.70 742,121 -0.47(-1.30%)
Sep 25, 2014 36.73 36.75 35.91 36.17 748,928 -0.69(-1.87%)
Sep 24, 2014 36.00 37.06 35.92 36.86 1,166,316 +1.04(+2.90%)
Sep 23, 2014 36.15 36.72 35.33 35.82 835,776 -0.55(-1.51%)
Sep 22, 2014 36.77 36.77 36.01 36.37 618,746 -0.41(-1.11%)
Sep 19, 2014 37.22 37.36 36.34 36.78 1,695,964 -0.24(-0.65%)
Sep 18, 2014 36.82 37.53 36.71 37.02 929,953 +0.47(+1.29%)
Sep 17, 2014 36.90 37.25 36.45 36.55 608,557 -0.27(-0.73%)
Sep 16, 2014 36.00 36.84 35.84 36.82 1,382,521 +0.72(+1.99%)
Sep 15, 2014 37.19 37.38 35.90 36.10 842,587 -1.21(-3.24%)
Sep 12, 2014 38.00 38.35 36.71 37.31 2,232,129 -0.54(-1.43%)
Sep 11, 2014 36.32 38.27 35.63 37.85 2,445,668 +1.23(+3.36%)
Sep 10, 2014 36.45 36.87 36.28 36.62 834,609 +0.30(+0.83%)
Sep 09, 2014 36.77 36.98 36.18 36.32 831,401 -0.49(-1.33%)
Sep 08, 2014 37.61 38.10 36.39 36.81 1,240,212 -1.35(-3.54%)
Sep 05, 2014 37.68 38.30 37.23 38.16 524,875 +0.47(+1.25%)
Sep 04, 2014 39.19 39.24 37.45 37.69 1,107,308 -1.30(-3.33%)
Sep 03, 2014 39.25 39.30 38.82 38.99 1,412,776 -0.10(-0.26%)
Sep 02, 2014 39.12 39.39 38.52 39.09 5,037,390 +0.07(+0.18%)
Aug 29, 2014 38.78 39.02 39.02 39.02 774,600 +0.24(+0.62%)
Aug 28, 2014 38.72 38.91 38.46 38.78 640,469 -0.12(-0.31%)
Aug 27, 2014 39.24 39.28 38.67 38.90 1,391,142 -0.12(-0.31%)
Aug 26, 2014 38.67 39.48 38.60 39.02 1,228,312 +0.59(+1.54%)
Aug 25, 2014 38.09 38.95 37.98 38.43 1,125,352 +0.69(+1.83%)
Aug 22, 2014 37.52 38.06 37.25 37.74 619,418 +0.19(+0.51%)
Aug 21, 2014 37.46 37.87 37.30 37.55 691,752 -0.05(-0.13%)
Aug 20, 2014 37.70 37.76 37.22 37.60 591,186 -0.22(-0.58%)
Aug 19, 2014 38.25 38.61 37.56 37.82 874,201 -0.15(-0.40%)
Aug 18, 2014 36.79 38.10 36.52 37.97 1,330,508 +1.73(+4.77%)
Aug 15, 2014 36.31 36.48 35.60 36.24 945,662 +0.24(+0.67%)
Aug 14, 2014 37.33 37.39 35.86 36.00 1,195,757 -0.87(-2.36%)
Aug 13, 2014 35.73 36.93 35.67 36.87 1,053,349 +1.30(+3.65%)
Aug 12, 2014 34.61 35.62 34.57 35.57 1,060,162 +0.57(+1.63%)
Aug 11, 2014 34.48 35.39 34.10 35.00 1,283,260 +0.68(+1.98%)
Aug 08, 2014 33.27 34.41 33.16 34.32 826,761 +0.91(+2.72%)
Aug 07, 2014 34.25 34.49 33.13 33.41 2,153,340 -0.85(-2.48%)
Aug 06, 2014 34.74 34.89 31.85 34.26 2,950,740 -0.67(-1.92%)
Aug 05, 2014 36.00 37.55 33.61 34.93 3,699,514 +0.60(+1.75%)
Aug 04, 2014 34.40 34.86 33.51 34.33 974,934 +0.33(+0.97%)
Aug 01, 2014 33.92 34.65 33.41 34.00 813,414 +0.07(+0.21%)
Jul 31, 2014 34.66 34.91 33.83 33.93 590,351 -1.04(-2.97%)
Jul 30, 2014 34.99 35.25 34.56 34.97 468,260 +0.29(+0.84%)
Jul 29, 2014 34.51 35.24 34.43 34.68 572,696 +0.23(+0.67%)
Jul 28, 2014 34.31 34.62 33.66 34.45 705,703 -0.03(-0.09%)
Jul 25, 2014 34.38 34.95 34.25 34.48 549,937 -0.25(-0.72%)
Jul 24, 2014 34.57 35.48 34.51 34.73 792,180 +0.41(+1.19%)
Jul 23, 2014 34.57 35.17 34.07 34.32 660,599 -0.16(-0.46%)
Jul 22, 2014 34.40 34.81 34.17 34.48 452,127 +0.45(+1.32%)
Jul 21, 2014 34.08 34.40 33.52 34.03 568,800 -0.13(-0.38%)
Jul 18, 2014 33.41 34.50 33.41 34.16 642,231 +0.79(+2.37%)
Jul 17, 2014 32.76 33.87 32.51 33.37 767,717 +0.44(+1.34%)
Jul 16, 2014 35.34 35.34 32.67 32.93 2,033,798 -2.21(-6.29%)
Jul 15, 2014 35.40 35.64 34.44 35.14 892,960 -0.14(-0.40%)
Jul 14, 2014 35.00 35.72 34.98 35.28 1,343,732 +0.65(+1.88%)
Jul 11, 2014 34.30 34.81 33.91 34.63 1,362,173 +0.51(+1.49%)
Jul 10, 2014 32.73 34.39 32.09 34.12 1,405,314 +1.01(+3.05%)
Jul 09, 2014 32.10 33.36 32.00 33.11 760,588 +0.97(+3.02%)
Jul 08, 2014 32.36 32.75 31.34 32.14 1,142,606 -0.46(-1.41%)
Jul 07, 2014 33.78 34.12 32.26 32.60 1,293,386 -1.33(-3.92%)
Jul 03, 2014 34.33 33.93 33.93 33.93 473,500 -0.33(-0.96%)
Jul 02, 2014 33.78 34.83 33.57 34.26 1,037,713 +0.07(+0.20%)
Jul 01, 2014 34.17 37.08 34.03 34.19 4,849,661 +0.94(+2.83%)
Jun 30, 2014 31.79 33.30 31.71 33.25 2,131,481 +1.54(+4.86%)
Jun 27, 2014 30.51 31.89 30.33 31.71 1,520,372 +1.01(+3.29%)
Jun 26, 2014 30.15 30.76 30.09 30.70 565,181 +0.41(+1.35%)
Jun 25, 2014 30.75 31.65 30.22 30.29 1,727,944 -0.67(-2.16%)
Jun 24, 2014 29.95 31.56 29.78 30.96 1,301,731 +1.23(+4.14%)
Jun 23, 2014 30.00 30.48 29.67 29.73 938,958 -0.04(-0.13%)
Jun 20, 2014 28.26 29.93 28.10 29.77 2,279,880 +1.65(+5.87%)
Jun 19, 2014 28.21 28.42 27.71 28.12 652,124 +0.07(+0.25%)
Jun 18, 2014 28.41 28.48 27.52 28.05 909,888 -0.53(-1.85%)
Jun 17, 2014 28.04 28.92 27.85 28.58 715,725 +0.75(+2.69%)
Jun 16, 2014 27.59 28.04 27.34 27.83 398,914 +0.08(+0.29%)
Jun 13, 2014 27.35 28.33 27.19 27.75 621,325 +0.24(+0.87%)
Jun 12, 2014 28.18 28.30 27.38 27.51 641,399 -0.64(-2.27%)
Jun 11, 2014 28.14 28.62 27.83 28.15 615,772 -0.17(-0.60%)
Jun 10, 2014 28.55 28.55 27.76 28.32 656,150 -0.11(-0.39%)
Jun 06, 2014 28.74 28.83 28.33 28.43 485,670 -0.07(-0.25%)
Jun 05, 2014 28.99 28.99 28.27 28.50 583,487 -0.19(-0.66%)
Jun 04, 2014 28.22 28.82 28.02 28.69 706,257 +0.36(+1.27%)
Jun 03, 2014 27.81 28.46 27.80 28.33 1,155,438 +0.16(+0.57%)
Jun 02, 2014 27.62 28.20 27.09 28.17 937,278 +0.20(+0.72%)
May 30, 2014 28.61 28.61 27.64 27.97 1,003,033 -0.54(-1.89%)
May 29, 2014 28.70 28.99 28.41 28.51 519,520 +0.02(+0.07%)
May 28, 2014 29.51 29.62 28.46 28.49 1,039,293 -0.79(-2.70%)
May 27, 2014 28.69 29.40 28.41 29.28 1,028,023 +0.95(+3.35%)
May 23, 2014 28.31 28.33 28.33 28.33 620,000 -0.02(-0.07%)
May 22, 2014 28.13 28.91 28.13 28.35 778,765 +0.31(+1.11%)
May 21, 2014 27.23 28.22 27.02 28.04 971,125 +1.10(+4.08%)
May 20, 2014 27.38 27.68 26.77 26.94 818,715 -0.38(-1.41%)
May 19, 2014 26.94 27.90 26.86 27.32 806,589 +0.52(+1.92%)
May 16, 2014 26.76 26.89 26.45 26.81 574,050 +0.00(+0.00%)
May 15, 2014 26.53 26.86 25.90 26.81 863,295 +0.07(+0.26%)
May 14, 2014 26.84 26.91 26.42 26.74 741,360 -0.16(-0.59%)
May 13, 2014 25.99 26.98 25.92 26.90 703,094 +1.05(+4.06%)
May 12, 2014 26.20 26.34 25.07 25.85 945,533 +0.03(+0.12%)
May 09, 2014 25.47 26.95 24.96 25.82 1,476,740 +1.12(+4.53%)
May 08, 2014 25.87 25.87 24.66 24.70 680,843 -1.11(-4.30%)
May 07, 2014 25.54 25.84 24.75 25.81 1,012,037 +0.43(+1.69%)
May 06, 2014 25.12 25.83 24.26 25.38 764,666 -0.02(-0.08%)
May 05, 2014 24.50 25.47 24.27 25.40 1,254,821 +0.66(+2.67%)
May 02, 2014 25.11 25.18 24.45 24.74 489,638 -0.24(-0.96%)
May 01, 2014 25.17 25.26 24.53 24.98 635,347 -0.24(-0.95%)
Apr 30, 2014 24.91 25.24 24.50 25.22 636,081 +0.47(+1.90%)
Apr 29, 2014 24.64 24.97 24.27 24.75 511,515 +0.34(+1.39%)
Apr 28, 2014 24.07 24.67 23.49 24.41 689,317 +0.50(+2.09%)
Apr 25, 2014 24.03 24.43 23.80 23.91 590,639 -0.38(-1.56%)
Apr 24, 2014 24.11 24.49 23.51 24.29 467,570 +0.25(+1.04%)
Apr 23, 2014 24.69 24.79 23.82 24.04 700,980 -0.61(-2.47%)
Apr 22, 2014 24.10 25.09 24.01 24.65 846,143 +1.00(+4.25%)
Apr 21, 2014 22.95 23.65 22.81 23.64 564,307 +0.84(+3.66%)
Apr 17, 2014 22.75 22.81 22.81 22.81 674,500 +0.10(+0.44%)
Apr 16, 2014 21.87 22.75 21.44 22.71 578,907 +1.10(+5.09%)
Apr 15, 2014 21.69 22.14 20.71 21.61 862,132 -0.07(-0.32%)
Apr 14, 2014 21.77 22.20 21.34 21.68 907,833 +0.05(+0.23%)
Apr 11, 2014 21.27 22.00 20.96 21.63 1,027,780 +0.10(+0.46%)
Apr 10, 2014 21.99 21.99 21.26 21.53 1,243,279 -0.48(-2.18%)
Apr 09, 2014 21.12 22.05 21.03 22.01 1,018,461 +0.95(+4.51%)
Apr 08, 2014 20.92 21.23 20.52 21.06 713,700 +0.13(+0.62%)
Apr 07, 2014 21.08 21.58 20.61 20.93 823,009 -0.17(-0.81%)
Apr 04, 2014 21.89 22.03 21.02 21.10 756,406 -0.60(-2.76%)
Apr 03, 2014 21.59 21.78 21.12 21.70 714,857 +0.03(+0.14%)
Apr 02, 2014 22.11 22.25 21.44 21.67 674,488 -0.45(-2.03%)
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.