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

Adma Biologics (NQ: ADMA )

6.750 +0.010 (+0.15%)
Streaming Delayed Price Updated: 3:30 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 (%)
Feb 28, 2019 4.210 4.230 4.040 4.090 251,157 -0.11(-2.62%)
Feb 27, 2019 4.270 4.350 4.125 4.200 181,373 -0.08(-1.87%)
Feb 26, 2019 4.210 4.360 4.150 4.280 343,966 +0.03(+0.71%)
Feb 25, 2019 4.430 4.482 4.100 4.250 272,470 -0.10(-2.30%)
Feb 22, 2019 4.000 4.390 4.000 4.350 332,400 +0.37(+9.30%)
Feb 21, 2019 4.000 4.060 3.860 3.980 186,094 -0.02(-0.50%)
Feb 20, 2019 4.010 4.140 3.880 4.000 380,650 -0.00(-0.12%)
Feb 19, 2019 4.240 4.330 3.800 4.005 575,368 -0.21(-5.09%)
Feb 15, 2019 3.860 4.410 3.800 4.220 1,012,200 +0.40(+10.47%)
Feb 14, 2019 3.560 3.843 3.520 3.820 436,349 +0.22(+6.11%)
Feb 13, 2019 3.520 3.900 3.430 3.600 1,533,951 +0.12(+3.45%)
Feb 12, 2019 3.000 3.750 3.000 3.480 3,971,852 +0.60(+20.83%)
Feb 11, 2019 2.770 2.900 2.680 2.880 309,944 +0.11(+3.97%)
Feb 08, 2019 2.660 2.860 2.560 2.770 619,600 +0.16(+6.13%)
Feb 07, 2019 2.840 3.040 2.590 2.610 799,618 -0.17(-6.12%)
Feb 06, 2019 2.900 2.900 2.650 2.780 1,549,348 -0.11(-3.81%)
Feb 05, 2019 2.900 2.980 2.850 2.890 186,230 -0.05(-1.70%)
Feb 04, 2019 2.810 3.030 2.800 2.940 284,517 +0.12(+4.26%)
Feb 01, 2019 2.950 3.030 2.690 2.820 647,500 -0.13(-4.41%)
Jan 31, 2019 3.140 3.350 2.840 2.950 579,785 -0.20(-6.35%)
Jan 30, 2019 3.080 3.190 2.911 3.150 342,807 +0.08(+2.61%)
Jan 29, 2019 3.150 3.250 3.055 3.070 222,658 -0.06(-1.92%)
Jan 28, 2019 3.210 3.370 3.110 3.130 446,696 -0.09(-2.80%)
Jan 25, 2019 3.270 3.390 3.170 3.220 229,400 -0.01(-0.31%)
Jan 24, 2019 3.220 3.450 3.130 3.230 567,233 +0.01(+0.31%)
Jan 23, 2019 3.410 3.450 3.160 3.220 284,530 -0.18(-5.29%)
Jan 22, 2019 3.340 3.450 3.295 3.400 228,355 +0.04(+1.19%)
Jan 18, 2019 3.360 3.610 3.340 3.360 229,300 +0.00(+0.00%)
Jan 17, 2019 3.390 3.640 3.340 3.360 362,791 -0.04(-1.18%)
Jan 16, 2019 3.250 3.550 3.230 3.400 564,474 +0.16(+4.94%)
Jan 15, 2019 3.320 3.350 3.200 3.240 253,135 -0.07(-2.11%)
Jan 14, 2019 3.320 3.330 3.130 3.310 265,822 -0.04(-1.19%)
Jan 11, 2019 3.400 3.410 3.250 3.350 179,500 -0.04(-1.18%)
Jan 10, 2019 3.470 3.489 3.320 3.390 206,110 -0.03(-0.88%)
Jan 09, 2019 3.370 3.470 3.270 3.420 236,393 +0.01(+0.29%)
Jan 08, 2019 3.300 3.410 3.200 3.410 528,579 +0.27(+8.60%)
Jan 07, 2019 3.080 3.390 3.000 3.140 524,139 +0.19(+6.44%)
Jan 04, 2019 2.850 2.960 2.810 2.950 218,800 +0.14(+4.98%)
Jan 03, 2019 2.610 3.110 2.610 2.810 421,092 +0.19(+7.25%)
Jan 02, 2019 2.380 2.680 2.340 2.620 260,345 +0.23(+9.62%)
Dec 31, 2018 2.250 2.400 2.240 2.390 234,300 +0.16(+7.17%)
Dec 28, 2018 2.320 2.350 2.130 2.230 349,400 -0.11(-4.70%)
Dec 27, 2018 2.110 2.350 2.080 2.340 508,682 +0.17(+7.83%)
Dec 26, 2018 2.390 2.440 2.160 2.170 484,390 -0.22(-9.21%)
Dec 24, 2018 2.380 2.510 2.300 2.390 362,500 -0.02(-0.83%)
Dec 21, 2018 2.280 2.560 2.220 2.410 694,600 +0.12(+5.24%)
Dec 20, 2018 2.750 2.850 2.130 2.290 1,722,067 -1.92(-45.61%)
Dec 19, 2018 3.960 4.500 3.960 4.210 342,283 +0.20(+4.99%)
Dec 18, 2018 4.500 4.630 3.900 4.010 282,899 -0.44(-9.89%)
Dec 17, 2018 4.660 4.790 4.400 4.450 225,803 -0.08(-1.77%)
Dec 14, 2018 4.820 4.980 4.490 4.530 152,900 -0.30(-6.21%)
Dec 13, 2018 4.770 4.860 4.584 4.830 71,318 +0.08(+1.68%)
Dec 12, 2018 4.790 4.875 4.700 4.750 72,051 -0.02(-0.42%)
Dec 11, 2018 4.460 4.810 4.450 4.770 93,128 +0.32(+7.19%)
Dec 10, 2018 4.710 4.720 4.380 4.450 192,258 -0.29(-6.12%)
Dec 07, 2018 4.940 4.980 4.660 4.740 96,900 -0.19(-3.85%)
Dec 06, 2018 4.930 5.096 4.740 4.930 276,782 -0.01(-0.20%)
Dec 04, 2018 5.220 5.230 4.820 4.940 255,800 -0.32(-6.08%)
Dec 03, 2018 5.350 5.470 5.160 5.260 127,690 -0.01(-0.19%)
Nov 30, 2018 5.380 5.480 5.230 5.270 135,100 -0.14(-2.59%)
Nov 29, 2018 5.400 5.490 5.340 5.410 75,256 +0.01(+0.19%)
Nov 28, 2018 5.420 5.490 5.260 5.400 71,232 +0.01(+0.19%)
Nov 27, 2018 5.390 5.470 5.350 5.390 76,257 -0.02(-0.37%)
Nov 26, 2018 5.220 5.530 5.200 5.410 126,043 +0.25(+4.84%)
Nov 23, 2018 5.070 5.280 5.070 5.160 21,600 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 +0.09(+1.80%)
Nov 20, 2018 4.960 5.200 4.904 5.010 112,334 +0.00(+0.00%)
Nov 19, 2018 5.120 5.210 4.970 5.010 72,816 -0.14(-2.72%)
Nov 16, 2018 5.000 5.180 5.000 5.150 89,500 +0.12(+2.39%)
Nov 15, 2018 4.960 5.070 4.950 5.030 106,974 +0.02(+0.40%)
Nov 14, 2018 5.110 5.130 4.940 5.010 125,966 -0.10(-1.96%)
Nov 13, 2018 5.210 5.350 5.000 5.110 129,737 -0.05(-0.97%)
Nov 12, 2018 5.210 5.260 5.020 5.160 130,091 -0.10(-1.90%)
Nov 09, 2018 5.850 5.850 5.215 5.260 177,400 -0.48(-8.36%)
Nov 08, 2018 5.760 5.927 5.650 5.740 144,804 -0.02(-0.35%)
Nov 07, 2018 5.470 5.798 5.370 5.760 131,314 +0.27(+4.92%)
Nov 06, 2018 5.600 5.650 5.460 5.490 107,378 -0.11(-1.96%)
Nov 05, 2018 5.670 5.790 5.510 5.600 109,762 -0.02(-0.36%)
Nov 02, 2018 5.560 5.710 5.550 5.620 98,700 +0.09(+1.63%)
Nov 01, 2018 5.380 5.670 5.320 5.530 232,245 +0.16(+2.98%)
Oct 31, 2018 5.400 5.400 5.150 5.370 147,060 +0.01(+0.19%)
Oct 30, 2018 5.300 5.480 5.210 5.360 358,774 +0.33(+6.56%)
Oct 29, 2018 5.370 5.370 4.865 5.030 263,482 -0.30(-5.63%)
Oct 26, 2018 5.530 5.580 5.250 5.330 117,400 -0.28(-4.99%)
Oct 25, 2018 5.500 5.790 5.420 5.610 338,684 +0.12(+2.19%)
Oct 24, 2018 5.510 5.530 5.300 5.490 287,226 +0.01(+0.18%)
Oct 23, 2018 5.390 5.610 5.310 5.480 163,981 -0.02(-0.36%)
Oct 22, 2018 5.540 5.540 5.400 5.500 147,706 -0.03(-0.54%)
Oct 19, 2018 5.570 5.620 5.400 5.530 305,300 -0.05(-0.90%)
Oct 18, 2018 5.380 5.660 5.351 5.580 252,830 +0.21(+3.91%)
Oct 17, 2018 5.270 5.560 4.500 5.370 597,776 +0.08(+1.51%)
Oct 16, 2018 5.380 5.410 5.140 5.290 182,947 -0.07(-1.31%)
Oct 15, 2018 5.200 5.410 5.070 5.360 152,436 +0.13(+2.49%)
Oct 12, 2018 5.580 5.630 5.130 5.230 289,600 -0.32(-5.85%)
Oct 11, 2018 5.610 5.650 5.370 5.555 243,053 -0.15(-2.54%)
Oct 10, 2018 5.930 5.990 5.640 5.700 166,754 -0.24(-4.04%)
Oct 09, 2018 5.720 6.005 5.568 5.940 219,638 +0.17(+2.95%)
Oct 08, 2018 5.880 5.970 5.600 5.770 119,175 -0.14(-2.37%)
Oct 05, 2018 5.970 6.200 5.700 5.910 175,000 -0.09(-1.50%)
Oct 04, 2018 6.120 6.120 5.910 6.000 156,024 -0.12(-1.96%)
Oct 03, 2018 6.450 6.450 5.940 6.120 298,817 +0.22(+3.73%)
Oct 02, 2018 5.880 6.090 5.750 5.900 279,481 +0.05(+0.85%)
Oct 01, 2018 6.360 6.450 5.750 5.850 363,562 -0.36(-5.80%)
Sep 28, 2018 6.160 6.340 6.010 6.210 143,900 +0.01(+0.16%)
Sep 27, 2018 6.250 6.330 6.120 6.200 165,905 +0.00(+0.00%)
Sep 26, 2018 6.420 6.490 6.120 6.200 173,159 -0.22(-3.43%)
Sep 25, 2018 6.300 6.560 6.200 6.420 243,990 +0.13(+2.07%)
Sep 24, 2018 6.140 6.500 6.010 6.290 195,674 +0.14(+2.28%)
Sep 21, 2018 6.550 6.680 6.150 6.150 340,600 -0.42(-6.39%)
Sep 20, 2018 6.510 6.719 6.440 6.570 130,253 +0.08(+1.23%)
Sep 19, 2018 6.510 6.580 6.400 6.490 140,522 +0.02(+0.31%)
Sep 18, 2018 6.500 6.525 6.430 6.470 104,968 +0.01(+0.15%)
Sep 17, 2018 6.240 6.490 6.160 6.460 212,066 +0.20(+3.19%)
Sep 14, 2018 6.340 6.490 6.240 6.260 128,200 -0.08(-1.26%)
Sep 13, 2018 6.290 6.490 6.210 6.340 108,764 +0.08(+1.28%)
Sep 12, 2018 6.260 6.330 6.110 6.260 112,956 +0.01(+0.16%)
Sep 11, 2018 6.460 6.580 6.130 6.250 179,191 -0.23(-3.55%)
Sep 10, 2018 6.300 6.480 6.230 6.480 146,726 +0.18(+2.86%)
Sep 07, 2018 6.570 6.600 6.240 6.300 184,100 -0.31(-4.69%)
Sep 06, 2018 6.880 6.960 6.430 6.610 248,989 -0.24(-3.50%)
Sep 05, 2018 6.500 6.930 6.200 6.850 473,202 +0.39(+6.04%)
Sep 04, 2018 6.500 6.500 6.250 6.460 141,750 +0.07(+1.10%)
Aug 31, 2018 6.390 6.390 6.390 0 +0.01(+0.16%)
Aug 30, 2018 6.210 6.450 6.090 6.380 144,163 +0.18(+2.90%)
Aug 29, 2018 6.000 6.320 5.910 6.200 224,676 +0.16(+2.65%)
Aug 28, 2018 5.820 6.060 5.610 6.040 269,671 +0.30(+5.23%)
Aug 27, 2018 5.750 5.880 5.570 5.740 139,009 +0.02(+0.35%)
Aug 24, 2018 5.500 5.780 5.500 5.720 197,300 +0.21(+3.72%)
Aug 23, 2018 5.590 5.620 5.450 5.515 155,226 -0.08(-1.34%)
Aug 22, 2018 5.660 5.690 5.500 5.590 165,172 -0.06(-1.06%)
Aug 21, 2018 5.440 5.750 5.400 5.650 224,539 +0.22(+4.05%)
Aug 20, 2018 5.520 5.680 5.225 5.430 397,230 -0.17(-3.04%)
Aug 17, 2018 5.540 5.670 5.440 5.600 133,100 +0.08(+1.45%)
Aug 16, 2018 5.890 5.900 5.490 5.520 351,746 -0.35(-5.96%)
Aug 15, 2018 5.940 6.000 5.680 5.870 377,618 -0.12(-2.00%)
Aug 14, 2018 6.090 6.230 5.920 5.990 386,100 -0.03(-0.50%)
Aug 13, 2018 6.130 6.210 5.940 6.020 143,961 -0.15(-2.43%)
Aug 10, 2018 6.160 6.430 5.930 6.170 387,400 -0.11(-1.75%)
Aug 09, 2018 6.070 6.450 6.030 6.280 312,968 +0.17(+2.78%)
Aug 08, 2018 6.220 6.350 6.000 6.110 162,892 -0.14(-2.24%)
Aug 07, 2018 6.320 6.474 6.170 6.250 93,295 -0.03(-0.48%)
Aug 06, 2018 6.270 6.410 6.085 6.280 83,622 +0.05(+0.80%)
Aug 03, 2018 6.290 6.360 5.990 6.230 177,200 -0.02(-0.32%)
Aug 02, 2018 6.400 6.450 6.170 6.250 171,025 -0.15(-2.34%)
Aug 01, 2018 6.540 6.780 6.340 6.400 296,537 -0.12(-1.84%)
Jul 31, 2018 6.310 6.800 6.280 6.520 326,039 +0.24(+3.82%)
Jul 30, 2018 6.580 6.860 6.120 6.280 767,079 +0.19(+3.12%)
Jul 27, 2018 6.000 6.220 5.690 6.090 727,700 +0.09(+1.50%)
Jul 26, 2018 5.220 6.290 5.220 6.000 2,727,020 +1.06(+21.46%)
Jul 25, 2018 4.930 5.040 4.900 4.940 173,660 +0.00(+0.00%)
Jul 24, 2018 4.950 5.150 4.870 4.940 174,492 +0.00(+0.00%)
Jul 23, 2018 4.830 5.060 4.810 4.940 119,119 +0.10(+2.07%)
Jul 20, 2018 4.810 4.890 4.800 4.840 97,794 +0.03(+0.62%)
Jul 19, 2018 4.600 4.820 4.600 4.810 92,511 +0.20(+4.34%)
Jul 18, 2018 4.820 4.830 4.600 4.610 130,970 -0.22(-4.55%)
Jul 17, 2018 4.560 5.000 4.510 4.830 303,480 +0.24(+5.23%)
Jul 16, 2018 4.650 4.720 4.440 4.590 128,869 -0.08(-1.71%)
Jul 13, 2018 4.990 5.160 4.650 4.670 463,765 +0.14(+3.09%)
Jul 12, 2018 4.420 4.585 4.400 4.530 105,013 +0.13(+2.95%)
Jul 11, 2018 4.370 4.450 4.170 4.400 110,090 +0.01(+0.23%)
Jul 10, 2018 4.390 4.450 4.300 4.390 218,630 -0.01(-0.23%)
Jul 09, 2018 4.360 4.410 4.338 4.400 248,521 +0.00(+0.00%)
Jul 06, 2018 4.600 4.689 4.370 4.400 240,449 -0.20(-4.35%)
Jul 05, 2018 4.630 4.680 4.450 4.600 112,071 -0.01(-0.22%)
Jul 03, 2018 4.610 4.610 4.610 0 +0.09(+1.99%)
Jul 02, 2018 4.470 4.560 4.411 4.520 84,993 +0.01(+0.22%)
Jun 29, 2018 4.550 4.640 4.370 4.510 135,219 -0.03(-0.66%)
Jun 28, 2018 4.530 4.590 4.410 4.540 116,632 +0.00(+0.00%)
Jun 27, 2018 4.640 4.680 4.310 4.540 264,670 -0.11(-2.37%)
Jun 26, 2018 4.700 4.810 4.601 4.650 205,001 -0.03(-0.64%)
Jun 25, 2018 4.940 5.030 4.640 4.680 188,025 -0.23(-4.68%)
Jun 22, 2018 4.910 4.960 4.750 4.910 2,256,733 +0.05(+1.03%)
Jun 21, 2018 5.060 5.070 4.760 4.860 261,305 -0.13(-2.61%)
Jun 20, 2018 4.940 5.100 4.915 4.990 160,108 +0.03(+0.60%)
Jun 19, 2018 5.030 5.410 4.870 4.960 240,336 -0.16(-3.13%)
Jun 18, 2018 5.040 5.200 4.960 5.120 527,497 +0.08(+1.59%)
Jun 15, 2018 5.040 4.880 5.040 533,966 +0.16(+3.28%)
Jun 14, 2018 4.790 4.986 4.700 4.880 336,713 +0.09(+1.88%)
Jun 13, 2018 4.880 4.890 4.610 4.790 268,453 -0.06(-1.24%)
Jun 12, 2018 4.690 5.000 4.650 4.850 576,275 +0.21(+4.53%)
Jun 11, 2018 4.910 5.150 4.600 4.640 677,854 -0.10(-2.11%)
Jun 08, 2018 5.250 5.300 4.600 4.740 1,502,471 -0.04(-0.84%)
Jun 07, 2018 4.960 5.000 4.760 4.780 98,774 -0.21(-4.21%)
Jun 06, 2018 5.080 5.110 4.930 4.990 44,504 -0.05(-0.99%)
Jun 05, 2018 4.990 5.100 4.782 5.040 65,318 +0.08(+1.61%)
Jun 04, 2018 5.380 5.415 4.910 4.960 133,493 -0.43(-7.98%)
Jun 01, 2018 5.490 5.490 5.360 5.390 52,665 -0.03(-0.55%)
May 31, 2018 5.230 5.450 4.770 5.420 108,739 +0.15(+2.85%)
May 30, 2018 4.990 5.300 4.990 5.270 108,782 +0.26(+5.19%)
May 29, 2018 5.310 5.397 4.760 5.010 185,710 -0.28(-5.29%)
May 25, 2018 5.290 5.290 5.290 0 +0.01(+0.19%)
May 24, 2018 5.280 5.370 5.170 5.280 35,564 +0.04(+0.76%)
May 23, 2018 5.350 5.513 5.200 5.240 51,937 -0.14(-2.60%)
May 22, 2018 5.220 5.590 5.135 5.380 232,250 +0.20(+3.86%)
May 21, 2018 5.450 5.500 5.140 5.180 132,962 -0.26(-4.78%)
May 18, 2018 5.380 5.500 5.261 5.440 121,902 +0.02(+0.37%)
May 17, 2018 5.140 5.557 5.124 5.420 466,540 +0.29(+5.65%)
May 16, 2018 5.580 5.580 5.000 5.130 376,226 -0.15(-2.84%)
May 15, 2018 5.230 5.699 5.230 5.280 589,909 +0.02(+0.38%)
May 14, 2018 5.000 5.600 4.880 5.260 587,452 +0.27(+5.41%)
May 11, 2018 4.810 5.000 4.800 4.990 83,003 +0.18(+3.74%)
May 10, 2018 4.820 4.940 4.730 4.810 58,733 +0.02(+0.42%)
May 09, 2018 4.730 4.910 4.730 4.790 25,954 +0.03(+0.63%)
May 08, 2018 4.920 4.980 4.750 4.760 22,359 -0.15(-3.05%)
May 07, 2018 4.950 5.000 4.850 4.910 15,324 -0.02(-0.41%)
May 04, 2018 4.700 5.000 4.660 4.930 48,042 +0.21(+4.45%)
May 03, 2018 4.811 4.890 4.500 4.720 84,435 -0.05(-1.05%)
May 02, 2018 4.950 5.000 4.770 4.770 67,947 -0.19(-3.83%)
May 01, 2018 4.990 5.050 4.935 4.960 59,370 -0.01(-0.20%)
Apr 30, 2018 5.100 5.120 4.890 4.970 226,092 -0.13(-2.55%)
Apr 27, 2018 4.960 5.150 4.960 5.100 34,606 +0.14(+2.82%)
Apr 26, 2018 4.930 5.109 4.900 4.960 29,837 +0.03(+0.61%)
Apr 25, 2018 4.990 5.040 4.860 4.930 21,045 +0.01(+0.20%)
Apr 24, 2018 5.120 5.138 4.800 4.920 69,470 -0.21(-4.09%)
Apr 23, 2018 4.910 5.130 4.810 5.130 60,343 +0.25(+5.12%)
Apr 20, 2018 4.820 4.970 4.790 4.880 30,781 +0.06(+1.24%)
Apr 19, 2018 4.770 4.910 4.740 4.820 40,784 +0.10(+2.12%)
Apr 18, 2018 4.820 5.120 4.700 4.720 110,187 -0.13(-2.68%)
Apr 17, 2018 5.050 5.130 4.800 4.850 116,854 -0.22(-4.34%)
Apr 16, 2018 5.190 5.270 5.070 5.070 62,415 -0.13(-2.50%)
Apr 13, 2018 5.320 5.500 4.795 5.200 294,552 -0.09(-1.70%)
Apr 12, 2018 5.220 5.430 5.190 5.290 118,786 +0.05(+0.95%)
Apr 11, 2018 5.090 5.260 5.078 5.240 69,966 +0.09(+1.75%)
Apr 10, 2018 5.310 5.310 5.031 5.150 87,447 -0.16(-3.01%)
Apr 09, 2018 5.220 5.330 5.000 5.310 77,258 +0.12(+2.31%)
Apr 06, 2018 5.070 5.250 5.036 5.190 115,059 +0.08(+1.57%)
Apr 05, 2018 5.000 5.200 5.000 5.110 101,428 +0.14(+2.82%)
Apr 04, 2018 4.690 5.010 4.610 4.970 47,793 +0.28(+5.97%)
Apr 03, 2018 4.160 4.730 4.160 4.690 85,236 +0.30(+6.83%)
Apr 02, 2018 4.580 4.580 4.180 4.390 102,627 -0.21(-4.57%)
Mar 29, 2018 4.600 4.600 4.600 0 -0.06(-1.29%)
Mar 28, 2018 5.020 5.020 4.570 4.660 176,325 -0.36(-7.17%)
Mar 27, 2018 5.200 5.220 4.970 5.020 131,664 -0.19(-3.65%)
Mar 26, 2018 5.130 5.280 4.850 5.210 136,456 +0.06(+1.17%)
Mar 23, 2018 5.130 5.375 5.070 5.150 223,651 +0.04(+0.78%)
Mar 22, 2018 4.990 5.240 4.895 5.110 122,768 +0.14(+2.82%)
Mar 21, 2018 4.850 5.199 4.800 4.970 148,758 +0.11(+2.26%)
Mar 20, 2018 4.800 4.946 4.620 4.860 197,052 +0.08(+1.67%)
Mar 19, 2018 4.520 4.800 4.470 4.780 615,165 +0.26(+5.75%)
Mar 16, 2018 4.470 4.600 4.470 4.520 170,375 +0.03(+0.67%)
Mar 15, 2018 4.560 4.560 4.470 4.490 43,299 -0.04(-0.88%)
Mar 14, 2018 4.480 4.560 4.360 4.530 75,057 +0.07(+1.57%)
Mar 13, 2018 4.300 4.500 4.290 4.460 145,996 +0.16(+3.72%)
Mar 12, 2018 4.370 4.370 4.040 4.300 102,465 -0.03(-0.69%)
Mar 09, 2018 4.500 4.500 4.240 4.330 89,389 -0.12(-2.70%)
Mar 08, 2018 4.350 4.463 4.096 4.450 175,997 +0.22(+5.20%)
Mar 07, 2018 3.910 4.250 3.890 4.230 181,948 +0.32(+8.18%)
Mar 06, 2018 3.890 4.010 3.851 3.910 141,450 +0.07(+1.82%)
Mar 05, 2018 3.900 3.980 3.810 3.840 42,117 -0.08(-2.04%)
Mar 02, 2018 3.870 4.000 3.730 3.920 49,900 +0.06(+1.55%)
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.