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

Adma Biologics (NQ: ADMA )

6.550 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2016 5.200 5.200 4.860 4.890 18,206 +0.14(+2.95%)
Feb 29, 2016 4.240 4.970 4.240 4.750 46,202 +0.60(+14.46%)
Feb 26, 2016 4.565 4.565 4.150 4.150 33,321 -0.24(-5.47%)
Feb 25, 2016 4.596 4.596 4.370 4.390 11,055 -0.05(-1.13%)
Feb 24, 2016 4.390 4.560 4.370 4.440 19,036 +0.02(+0.45%)
Feb 23, 2016 4.520 4.550 4.360 4.420 17,234 -0.08(-1.78%)
Feb 22, 2016 4.400 4.655 4.360 4.500 44,532 +0.14(+3.21%)
Feb 19, 2016 4.270 4.580 4.270 4.360 77,260 +0.10(+2.35%)
Feb 18, 2016 4.400 4.410 4.260 4.260 36,406 -0.24(-5.33%)
Feb 17, 2016 4.426 4.550 4.390 4.500 30,400 +0.10(+2.29%)
Feb 16, 2016 4.450 4.610 4.390 4.399 14,080 -0.01(-0.24%)
Feb 12, 2016 4.440 4.410 4.410 4.410 25,400 +0.07(+1.61%)
Feb 11, 2016 4.550 4.600 4.340 4.340 56,187 -0.31(-6.67%)
Feb 10, 2016 4.490 4.670 4.420 4.650 51,454 +0.21(+4.73%)
Feb 09, 2016 4.970 5.309 4.431 4.440 45,628 -0.57(-11.38%)
Feb 08, 2016 6.810 6.810 4.810 5.010 26,854 -0.53(-9.57%)
Feb 05, 2016 5.580 5.590 5.500 5.540 15,229 -0.04(-0.81%)
Feb 04, 2016 5.670 5.700 5.510 5.585 10,869 -0.01(-0.27%)
Feb 03, 2016 5.830 5.830 5.520 5.600 7,216 -0.19(-3.28%)
Feb 02, 2016 5.950 6.050 5.750 5.790 18,522 -0.22(-3.66%)
Feb 01, 2016 6.875 6.875 5.820 6.010 23,831 -0.03(-0.42%)
Jan 29, 2016 6.000 6.070 5.900 6.035 63,214 +0.08(+1.26%)
Jan 28, 2016 6.090 6.150 5.860 5.960 43,416 -0.08(-1.32%)
Jan 27, 2016 6.450 6.630 6.040 6.040 54,827 -0.33(-5.18%)
Jan 26, 2016 6.190 6.470 6.060 6.370 20,571 +0.22(+3.58%)
Jan 25, 2016 6.130 6.690 6.010 6.150 19,342 +0.06(+0.99%)
Jan 22, 2016 6.200 6.200 6.055 6.090 10,166 +0.09(+1.50%)
Jan 21, 2016 6.010 6.119 6.000 6.000 12,349 -0.03(-0.41%)
Jan 20, 2016 5.950 6.120 5.920 6.025 24,587 +0.12(+1.95%)
Jan 19, 2016 6.140 6.140 5.900 5.910 35,976 -0.16(-2.64%)
Jan 15, 2016 6.038 6.070 6.070 6.070 3,600 +0.02(+0.33%)
Jan 14, 2016 6.350 6.350 5.810 6.050 39,692 -0.32(-5.02%)
Jan 13, 2016 6.850 6.850 6.370 6.370 12,209 -0.34(-5.07%)
Jan 12, 2016 6.660 6.800 6.650 6.710 11,849 +0.02(+0.30%)
Jan 11, 2016 7.150 7.150 6.400 6.690 30,374 -0.46(-6.43%)
Jan 08, 2016 7.620 7.620 6.969 7.150 42,948 -0.47(-6.17%)
Jan 07, 2016 7.700 7.728 7.500 7.620 18,207 -0.03(-0.39%)
Jan 06, 2016 7.830 7.849 7.640 7.650 20,667 -0.27(-3.47%)
Jan 05, 2016 7.870 8.140 7.870 7.925 2,815 +0.04(+0.57%)
Jan 04, 2016 8.000 8.050 7.680 7.880 17,918 -0.19(-2.35%)
Dec 31, 2015 8.490 8.070 8.070 8.070 5,700 -0.04(-0.49%)
Dec 30, 2015 8.260 8.260 8.020 8.110 13,352 -0.15(-1.82%)
Dec 29, 2015 8.400 8.400 7.740 8.260 42,974 -0.15(-1.78%)
Dec 28, 2015 8.700 8.700 8.310 8.410 14,882 -0.20(-2.32%)
Dec 24, 2015 8.260 8.610 8.610 8.610 7,900 +0.13(+1.49%)
Dec 23, 2015 8.500 8.500 8.320 8.484 21,309 +0.03(+0.40%)
Dec 22, 2015 8.400 8.486 8.380 8.450 8,494 -0.04(-0.47%)
Dec 21, 2015 8.490 8.490 8.445 8.490 1,821 +0.00(+0.00%)
Dec 18, 2015 8.500 8.500 8.410 8.490 27,437 +0.03(+0.35%)
Dec 17, 2015 8.490 8.490 8.405 8.460 6,376 +0.05(+0.59%)
Dec 16, 2015 8.640 8.640 8.290 8.410 13,387 -0.14(-1.64%)
Dec 15, 2015 8.510 8.700 8.400 8.550 22,477 -0.08(-0.93%)
Dec 14, 2015 8.830 8.855 8.630 8.630 7,743 -0.15(-1.70%)
Dec 11, 2015 8.790 8.859 8.768 8.780 1,917 -0.09(-1.04%)
Dec 10, 2015 8.870 8.895 8.830 8.872 1,292 -0.09(-0.98%)
Dec 09, 2015 9.572 9.580 8.880 8.960 4,467 +0.02(+0.22%)
Dec 08, 2015 8.620 9.000 8.620 8.940 8,205 -0.06(-0.67%)
Dec 07, 2015 9.050 9.050 8.810 9.000 26,264 -0.09(-0.99%)
Dec 04, 2015 9.280 9.285 9.060 9.090 7,654 -0.17(-1.84%)
Dec 03, 2015 9.650 9.650 9.260 9.260 12,618 -0.04(-0.43%)
Dec 02, 2015 9.090 9.300 9.090 9.300 18,551 +0.11(+1.20%)
Dec 01, 2015 9.270 9.270 9.150 9.190 7,565 +0.01(+0.11%)
Nov 30, 2015 9.120 9.300 9.120 9.180 2,210 +0.12(+1.32%)
Nov 27, 2015 9.210 9.210 9.060 9.060 5,938 -0.12(-1.29%)
Nov 25, 2015 9.150 9.179 9.179 9.179 3,900 +0.02(+0.26%)
Nov 24, 2015 9.140 9.300 9.140 9.155 5,309 -0.07(-0.70%)
Nov 23, 2015 9.030 9.220 9.030 9.220 7,627 -0.18(-1.91%)
Nov 20, 2015 9.004 9.400 9.004 9.400 4,973 +0.29(+3.18%)
Nov 19, 2015 9.150 9.170 9.095 9.110 3,856 -0.05(-0.55%)
Nov 18, 2015 9.600 9.600 8.840 9.160 7,191 +0.27(+3.04%)
Nov 17, 2015 8.800 8.900 8.780 8.890 6,282 +0.08(+0.91%)
Nov 16, 2015 8.999 8.999 8.790 8.810 7,237 -0.03(-0.34%)
Nov 13, 2015 8.970 8.970 8.830 8.840 2,873 -0.21(-2.32%)
Nov 12, 2015 9.150 9.170 8.880 9.050 28,255 +0.00(+0.00%)
Nov 11, 2015 8.840 9.120 8.790 9.050 4,733 -0.02(-0.22%)
Nov 10, 2015 8.900 9.150 8.900 9.070 4,716 +0.05(+0.55%)
Nov 09, 2015 8.850 9.080 8.850 9.020 6,078 +0.16(+1.81%)
Nov 06, 2015 8.950 8.960 8.700 8.860 9,195 -0.03(-0.34%)
Nov 05, 2015 8.800 8.970 8.750 8.890 5,608 +0.01(+0.07%)
Nov 04, 2015 8.750 9.100 8.470 8.884 15,643 +0.12(+1.42%)
Nov 03, 2015 9.030 9.290 8.760 8.760 9,240 -0.39(-4.26%)
Nov 02, 2015 9.250 9.280 9.060 9.150 7,688 -0.03(-0.33%)
Oct 30, 2015 8.500 9.180 8.440 9.180 23,062 +0.58(+6.74%)
Oct 29, 2015 8.730 8.850 8.480 8.600 19,838 -0.20(-2.27%)
Oct 28, 2015 9.310 9.660 8.780 8.800 26,349 -0.39(-4.24%)
Oct 27, 2015 9.234 9.420 9.030 9.190 13,401 -0.17(-1.82%)
Oct 26, 2015 9.430 9.450 9.360 9.360 11,561 +0.10(+1.08%)
Oct 23, 2015 9.310 9.500 9.240 9.260 4,815 -0.30(-3.14%)
Oct 22, 2015 9.400 9.690 9.400 9.560 8,964 +0.00(+0.00%)
Oct 21, 2015 9.830 9.850 9.450 9.560 12,928 -0.28(-2.85%)
Oct 20, 2015 9.790 9.840 9.590 9.840 5,974 -0.01(-0.10%)
Oct 19, 2015 9.740 9.850 9.600 9.850 3,548 +0.03(+0.31%)
Oct 16, 2015 9.850 9.850 9.650 9.820 6,550 -0.03(-0.30%)
Oct 15, 2015 9.550 9.850 9.550 9.850 8,684 +0.20(+2.07%)
Oct 14, 2015 9.570 9.750 9.280 9.650 27,214 +0.13(+1.37%)
Oct 13, 2015 9.350 9.536 9.350 9.520 15,126 +0.16(+1.71%)
Oct 12, 2015 9.270 9.400 9.250 9.360 6,045 -0.01(-0.11%)
Oct 09, 2015 9.210 9.370 9.200 9.370 6,125 +0.12(+1.30%)
Oct 08, 2015 9.100 9.250 9.100 9.250 7,592 +0.24(+2.66%)
Oct 07, 2015 8.850 9.110 8.820 9.010 11,010 +0.01(+0.11%)
Oct 06, 2015 8.880 9.000 8.541 9.000 9,917 +0.00(+0.00%)
Oct 05, 2015 8.400 9.000 8.400 9.000 24,335 +0.50(+5.88%)
Oct 02, 2015 8.710 8.880 8.330 8.500 15,004 -0.39(-4.39%)
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.