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

Cytokinetics (NQ: CYTK )

66.82 +1.25 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2018 7.850 8.150 7.750 7.750 424,731 -0.05(-0.64%)
Feb 27, 2018 7.950 8.000 7.750 7.800 207,930 -0.10(-1.27%)
Feb 26, 2018 7.950 8.025 7.750 7.900 267,539 +0.00(+0.00%)
Feb 23, 2018 7.800 7.950 7.600 7.900 284,895 +0.10(+1.28%)
Feb 22, 2018 7.750 8.100 7.600 7.800 359,318 +0.15(+1.96%)
Feb 21, 2018 7.750 8.000 7.600 7.650 392,806 -0.10(-1.29%)
Feb 20, 2018 7.950 8.200 7.750 7.750 422,605 -0.28(-3.43%)
Feb 16, 2018 8.025 8.025 8.025 0 -0.62(-7.23%)
Feb 15, 2018 9.050 9.100 8.500 8.650 320,298 -0.35(-3.89%)
Feb 14, 2018 8.600 9.050 8.600 9.000 266,418 +0.28(+3.15%)
Feb 13, 2018 8.450 8.800 8.350 8.725 206,935 +0.12(+1.45%)
Feb 12, 2018 8.550 8.700 8.450 8.600 271,247 +0.05(+0.58%)
Feb 09, 2018 8.450 8.650 7.800 8.550 559,899 +0.20(+2.40%)
Feb 08, 2018 9.000 8.350 8.350 337,816 -0.30(-3.47%)
Feb 07, 2018 8.300 8.700 8.210 8.650 302,760 +0.25(+2.98%)
Feb 06, 2018 8.200 8.700 8.100 8.400 568,115 +0.00(+0.00%)
Feb 05, 2018 8.600 8.600 8.200 8.400 332,162 -0.25(-2.89%)
Feb 02, 2018 8.950 9.200 8.550 8.650 442,375 -0.45(-4.95%)
Feb 01, 2018 9.150 9.200 8.800 9.100 293,105 -0.10(-1.09%)
Jan 31, 2018 9.200 9.650 9.150 9.200 485,487 +0.00(+0.00%)
Jan 30, 2018 9.550 9.650 9.200 9.200 366,656 -0.50(-5.15%)
Jan 29, 2018 9.700 10.00 9.500 9.700 306,132 -0.10(-1.02%)
Jan 26, 2018 10.00 10.05 9.775 9.800 290,297 -0.15(-1.51%)
Jan 25, 2018 9.700 10.05 9.600 9.950 646,067 +0.25(+2.58%)
Jan 24, 2018 10.20 10.26 9.700 9.700 406,683 -0.35(-3.48%)
Jan 23, 2018 9.650 10.10 9.600 10.05 376,283 +0.50(+5.24%)
Jan 22, 2018 9.650 10.20 9.250 9.550 544,295 -0.05(-0.52%)
Jan 19, 2018 8.900 9.600 8.800 9.600 420,697 +0.80(+9.09%)
Jan 18, 2018 8.950 8.950 8.650 8.800 210,435 -0.05(-0.56%)
Jan 17, 2018 8.650 8.950 8.350 8.850 502,729 +0.25(+2.91%)
Jan 16, 2018 8.900 9.050 8.500 8.600 404,896 -0.25(-2.82%)
Jan 12, 2018 8.850 8.850 8.850 0 +0.05(+0.57%)
Jan 11, 2018 8.900 8.900 8.650 8.800 335,873 -0.15(-1.68%)
Jan 10, 2018 8.950 8.950 300,821 +0.10(+1.13%)
Jan 09, 2018 8.550 8.900 8.550 8.850 288,849 +0.35(+4.12%)
Jan 08, 2018 8.700 8.760 8.350 8.500 260,669 -0.20(-2.30%)
Jan 05, 2018 8.850 8.900 8.650 8.700 261,251 -0.05(-0.57%)
Jan 04, 2018 8.850 8.875 8.600 8.750 246,474 -0.05(-0.57%)
Jan 03, 2018 8.800 8.950 8.650 8.800 241,456 +0.05(+0.57%)
Jan 02, 2018 8.150 8.850 8.100 8.750 378,305 +0.60(+7.36%)
Dec 29, 2017 8.150 8.150 8.150 0 -0.35(-4.12%)
Dec 28, 2017 8.350 8.500 8.250 8.500 303,792 +0.15(+1.80%)
Dec 27, 2017 8.500 8.500 8.250 8.350 192,640 -0.10(-1.18%)
Dec 26, 2017 8.450 8.700 8.300 8.450 332,315 +0.00(+0.00%)
Dec 22, 2017 8.450 8.550 8.340 8.450 682,997 +0.05(+0.60%)
Dec 21, 2017 8.300 8.550 8.155 8.400 341,110 +0.10(+1.20%)
Dec 20, 2017 8.250 8.400 8.150 8.300 308,117 +0.15(+1.84%)
Dec 19, 2017 8.550 8.650 8.100 8.150 481,307 -0.40(-4.68%)
Dec 18, 2017 8.500 8.600 8.100 8.550 536,932 +0.15(+1.79%)
Dec 15, 2017 8.050 8.450 8.000 8.400 2,546,144 +0.40(+5.00%)
Dec 14, 2017 8.450 8.475 7.800 8.000 682,838 -0.45(-5.33%)
Dec 13, 2017 7.950 8.480 7.950 8.450 744,076 +0.55(+6.96%)
Dec 12, 2017 7.850 8.000 7.750 7.900 672,820 +0.20(+2.60%)
Dec 11, 2017 8.000 8.200 7.625 7.700 731,772 -0.30(-3.75%)
Dec 08, 2017 8.200 8.250 7.950 8.000 433,769 -0.10(-1.23%)
Dec 07, 2017 7.850 8.150 7.775 8.100 535,290 +0.30(+3.85%)
Dec 06, 2017 8.150 8.250 7.650 7.800 557,010 -0.35(-4.29%)
Dec 05, 2017 8.200 8.275 8.050 8.150 548,039 +0.00(+0.00%)
Dec 04, 2017 8.550 8.650 8.150 8.150 621,245 -0.38(-4.40%)
Dec 01, 2017 8.650 8.650 8.350 8.525 584,477 -0.07(-0.87%)
Nov 30, 2017 7.950 8.600 7.855 8.600 1,088,160 +0.75(+9.55%)
Nov 29, 2017 7.800 8.350 7.710 7.850 1,328,310 +0.60(+8.28%)
Nov 28, 2017 7.800 7.845 7.150 7.250 2,102,078 -0.55(-7.05%)
Nov 27, 2017 7.600 7.850 7.300 7.800 1,606,123 +0.20(+2.63%)
Nov 24, 2017 7.900 8.000 7.450 7.600 2,359,375 -0.38(-4.70%)
Nov 22, 2017 7.850 8.150 7.850 7.975 3,828,405 -0.28(-3.33%)
Nov 21, 2017 7.100 8.300 7.000 8.250 7,446,330 -2.85(-25.68%)
Nov 20, 2017 11.80 11.93 11.10 11.10 847,354 -0.70(-5.93%)
Nov 17, 2017 11.20 12.00 11.15 11.80 1,071,697 +0.65(+5.83%)
Nov 16, 2017 11.05 11.55 10.90 11.15 968,919 +0.25(+2.29%)
Nov 15, 2017 11.25 11.35 10.85 10.90 501,749 -0.35(-3.11%)
Nov 14, 2017 11.55 11.65 10.85 11.25 1,156,121 -0.35(-3.02%)
Nov 13, 2017 12.50 12.50 11.55 11.60 1,049,146 -0.95(-7.57%)
Nov 10, 2017 12.45 12.72 12.45 12.55 353,942 +0.00(+0.00%)
Nov 09, 2017 12.35 12.60 12.20 12.55 280,362 +0.15(+1.21%)
Nov 08, 2017 12.30 12.59 12.15 12.40 413,458 +0.20(+1.64%)
Nov 07, 2017 12.75 13.00 12.07 12.20 393,207 -0.60(-4.69%)
Nov 06, 2017 13.50 13.55 12.75 12.80 383,998 -0.80(-5.88%)
Nov 03, 2017 12.85 13.65 12.78 13.60 699,682 +0.72(+5.63%)
Nov 02, 2017 13.00 13.05 12.75 12.88 455,521 -0.03(-0.19%)
Nov 01, 2017 13.80 13.80 12.85 12.90 435,436 -0.75(-5.49%)
Oct 31, 2017 14.00 14.30 13.60 13.65 382,654 -0.25(-1.80%)
Oct 30, 2017 14.00 14.45 13.70 13.90 544,441 -0.35(-2.46%)
Oct 27, 2017 13.15 14.55 12.90 14.25 694,854 +1.45(+11.33%)
Oct 26, 2017 13.35 13.35 12.55 12.80 688,313 -0.55(-4.12%)
Oct 25, 2017 13.45 13.50 12.65 13.35 545,906 -0.15(-1.11%)
Oct 24, 2017 14.45 14.50 13.45 13.50 614,585 -0.95(-6.57%)
Oct 23, 2017 14.70 14.78 14.30 14.45 339,028 -0.20(-1.37%)
Oct 20, 2017 14.90 15.05 14.50 14.65 402,408 -0.15(-1.01%)
Oct 19, 2017 15.30 15.43 14.65 14.80 453,866 -0.55(-3.58%)
Oct 18, 2017 15.55 15.60 15.28 15.35 226,009 -0.15(-0.97%)
Oct 17, 2017 15.40 15.65 15.25 15.50 293,191 +0.10(+0.65%)
Oct 16, 2017 15.45 15.75 15.30 15.40 461,684 -0.05(-0.32%)
Oct 13, 2017 15.70 15.85 15.35 15.45 315,170 -0.20(-1.28%)
Oct 12, 2017 15.55 15.80 15.30 15.65 364,540 +0.05(+0.32%)
Oct 11, 2017 15.45 15.70 15.10 15.60 460,158 +0.15(+0.97%)
Oct 10, 2017 15.40 15.60 15.15 15.45 318,561 +0.05(+0.32%)
Oct 09, 2017 15.60 15.65 15.25 15.40 346,142 -0.10(-0.65%)
Oct 06, 2017 15.95 15.95 15.20 15.50 318,672 +0.05(+0.32%)
Oct 05, 2017 15.70 15.80 15.35 15.45 280,116 -0.10(-0.64%)
Oct 04, 2017 15.05 15.60 15.00 15.55 322,627 +0.40(+2.64%)
Oct 03, 2017 15.00 15.40 14.85 15.15 683,784 +0.25(+1.68%)
Oct 02, 2017 14.65 15.05 14.35 14.90 1,323,153 +0.40(+2.76%)
Sep 29, 2017 14.40 14.65 14.15 14.50 480,508 +0.05(+0.35%)
Sep 28, 2017 14.45 14.70 14.25 14.45 367,110 +0.00(+0.00%)
Sep 27, 2017 14.30 14.65 14.25 14.45 452,102 +0.20(+1.40%)
Sep 26, 2017 14.60 14.65 14.05 14.25 644,976 -0.25(-1.72%)
Sep 25, 2017 14.30 14.70 14.15 14.50 340,828 +0.20(+1.40%)
Sep 22, 2017 14.15 14.55 14.07 14.30 430,672 +0.10(+0.70%)
Sep 21, 2017 14.30 14.78 14.12 14.20 329,024 -0.05(-0.35%)
Sep 20, 2017 14.25 14.40 14.15 14.25 202,971 -0.05(-0.35%)
Sep 19, 2017 14.25 14.38 14.03 14.30 226,882 +0.05(+0.35%)
Sep 18, 2017 14.10 14.57 13.95 14.25 399,802 +0.10(+0.71%)
Sep 15, 2017 13.70 14.45 13.35 14.15 946,182 +0.50(+3.66%)
Sep 14, 2017 14.00 14.05 13.45 13.65 270,775 -0.30(-2.15%)
Sep 13, 2017 14.50 14.50 13.95 13.95 299,528 -0.50(-3.46%)
Sep 12, 2017 14.75 14.75 14.00 14.45 434,436 -0.25(-1.70%)
Sep 11, 2017 14.80 14.90 14.45 14.70 384,037 +0.00(+0.00%)
Sep 08, 2017 14.40 14.95 14.40 14.70 196,159 +0.25(+1.73%)
Sep 07, 2017 14.20 14.60 13.95 14.45 214,660 +0.35(+2.48%)
Sep 06, 2017 14.85 15.05 14.00 14.10 480,211 -0.70(-4.73%)
Sep 05, 2017 14.80 15.00 14.55 14.80 364,995 +0.05(+0.34%)
Sep 01, 2017 15.28 15.28 14.55 14.75 307,289 -0.10(-0.67%)
Aug 31, 2017 14.50 15.32 14.50 14.85 786,349 +0.35(+2.41%)
Aug 30, 2017 14.25 14.70 14.05 14.50 484,500 +0.30(+2.11%)
Aug 29, 2017 13.25 14.25 13.25 14.20 635,582 +0.75(+5.58%)
Aug 28, 2017 13.00 13.45 13.00 13.45 457,957 +0.55(+4.26%)
Aug 25, 2017 12.80 13.00 12.66 12.90 246,722 +0.15(+1.18%)
Aug 24, 2017 12.55 12.85 12.40 12.75 359,078 +0.25(+2.00%)
Aug 23, 2017 12.45 12.80 12.40 12.50 334,761 -0.05(-0.40%)
Aug 22, 2017 12.60 12.75 12.45 12.55 719,260 +0.00(+0.00%)
Aug 21, 2017 12.45 12.60 12.10 12.55 379,323 +0.05(+0.40%)
Aug 18, 2017 12.35 12.70 12.30 12.50 930,981 +0.05(+0.40%)
Aug 17, 2017 12.40 12.80 12.25 12.45 508,535 +0.00(+0.00%)
Aug 16, 2017 12.65 12.75 12.35 12.45 621,150 -0.05(-0.40%)
Aug 15, 2017 12.80 12.93 12.40 12.50 468,371 -0.35(-2.72%)
Aug 14, 2017 12.20 12.85 12.16 12.85 506,554 +0.70(+5.76%)
Aug 11, 2017 12.05 12.28 11.78 12.15 629,882 +0.15(+1.25%)
Aug 10, 2017 12.35 12.35 11.90 12.00 735,170 -0.40(-3.23%)
Aug 09, 2017 12.40 12.45 12.15 12.40 423,481 -0.10(-0.80%)
Aug 08, 2017 12.70 12.75 12.35 12.50 398,067 -0.20(-1.57%)
Aug 07, 2017 13.15 13.30 12.57 12.70 675,196 -0.48(-3.61%)
Aug 04, 2017 13.50 13.70 13.00 13.18 404,374 -0.32(-2.41%)
Aug 03, 2017 14.95 14.97 13.07 13.50 911,721 -1.50(-10.00%)
Aug 02, 2017 14.45 15.00 14.20 15.00 467,972 +0.70(+4.90%)
Aug 01, 2017 14.20 14.45 13.55 14.30 445,688 +0.25(+1.78%)
Jul 31, 2017 14.40 15.00 14.05 14.05 498,734 -0.15(-1.06%)
Jul 28, 2017 13.85 14.20 13.65 14.20 188,988 +0.30(+2.16%)
Jul 27, 2017 14.25 14.45 13.90 13.90 416,736 -0.35(-2.46%)
Jul 26, 2017 14.35 14.47 14.20 14.25 210,245 -0.10(-0.70%)
Jul 25, 2017 14.45 14.57 14.15 14.35 458,763 -0.05(-0.35%)
Jul 24, 2017 14.50 14.60 14.10 14.40 326,567 -0.10(-0.69%)
Jul 21, 2017 14.00 14.50 13.85 14.50 347,661 +0.65(+4.69%)
Jul 20, 2017 13.70 14.05 13.65 13.85 480,174 +0.10(+0.73%)
Jul 19, 2017 13.75 13.90 13.50 13.75 392,315 +0.05(+0.36%)
Jul 18, 2017 13.80 13.93 13.57 13.70 492,185 -0.20(-1.44%)
Jul 17, 2017 13.80 14.07 13.65 13.90 357,161 +0.05(+0.36%)
Jul 14, 2017 13.75 13.93 13.54 13.85 235,629 +0.15(+1.09%)
Jul 13, 2017 13.50 13.88 13.05 13.70 306,577 +0.25(+1.86%)
Jul 12, 2017 13.20 13.53 13.20 13.45 332,962 +0.35(+2.67%)
Jul 11, 2017 12.65 13.15 12.65 13.10 448,171 +0.35(+2.75%)
Jul 10, 2017 12.75 12.80 12.45 12.75 291,628 -0.05(-0.39%)
Jul 07, 2017 12.85 13.00 12.75 12.80 220,963 +0.05(+0.39%)
Jul 06, 2017 12.95 13.00 12.60 12.75 410,800 -0.30(-2.30%)
Jul 05, 2017 12.35 13.15 12.35 13.05 492,827 +0.65(+5.24%)
Jul 03, 2017 12.15 12.40 12.03 12.40 187,956 +0.30(+2.48%)
Jun 30, 2017 12.50 12.70 12.00 12.10 587,047 -0.45(-3.59%)
Jun 29, 2017 13.10 13.15 12.47 12.55 759,132 -0.65(-4.92%)
Jun 28, 2017 13.40 13.53 13.00 13.20 837,928 -0.15(-1.12%)
Jun 27, 2017 13.90 13.95 13.30 13.35 602,943 -0.55(-3.96%)
Jun 26, 2017 14.45 14.60 13.85 13.90 519,471 -0.55(-3.81%)
Jun 23, 2017 14.65 14.20 14.45 1,187,043 +0.00(+0.00%)
Jun 22, 2017 14.35 14.65 14.20 14.45 533,153 +0.20(+1.40%)
Jun 21, 2017 14.00 14.25 13.75 14.25 634,558 +0.25(+1.79%)
Jun 20, 2017 14.10 14.60 13.95 14.00 364,257 -0.05(-0.36%)
Jun 19, 2017 13.65 14.15 13.65 14.05 351,355 +0.45(+3.31%)
Jun 16, 2017 13.65 13.72 13.17 13.60 1,533,094 -0.15(-1.09%)
Jun 15, 2017 13.95 14.07 13.60 13.75 362,801 -0.35(-2.48%)
Jun 14, 2017 13.75 14.45 13.60 14.10 354,386 +0.35(+2.55%)
Jun 13, 2017 13.90 14.00 13.65 13.75 273,495 -0.05(-0.36%)
Jun 12, 2017 14.05 14.15 13.55 13.80 449,208 -0.15(-1.08%)
Jun 09, 2017 14.15 14.30 13.65 13.95 584,682 -0.30(-2.11%)
Jun 08, 2017 14.10 14.32 13.95 14.25 386,983 +0.15(+1.06%)
Jun 07, 2017 14.35 14.40 13.95 14.10 355,892 -0.20(-1.40%)
Jun 06, 2017 14.15 14.35 14.05 14.30 414,911 +0.15(+1.06%)
Jun 05, 2017 14.35 14.35 14.00 14.15 277,449 -0.10(-0.70%)
Jun 02, 2017 14.00 14.50 13.85 14.25 1,198,394 +0.30(+2.15%)
Jun 01, 2017 13.55 14.00 13.40 13.95 541,958 +0.40(+2.95%)
May 31, 2017 13.50 13.70 13.20 13.55 1,533,320 +0.00(+0.00%)
May 30, 2017 14.05 14.15 13.30 13.55 690,120 -0.55(-3.90%)
May 26, 2017 14.05 14.30 13.95 14.10 574,412 +0.05(+0.36%)
May 25, 2017 14.10 14.20 13.70 14.05 424,990 +0.00(+0.00%)
May 24, 2017 14.00 14.20 13.82 14.05 387,963 +0.05(+0.36%)
May 23, 2017 14.25 14.25 13.70 14.00 457,636 -0.25(-1.75%)
May 22, 2017 14.20 14.35 14.05 14.25 548,786 +0.05(+0.35%)
May 19, 2017 14.25 14.60 14.05 14.20 705,107 -0.05(-0.35%)
May 18, 2017 14.15 14.38 13.90 14.25 533,867 +0.10(+0.71%)
May 17, 2017 14.15 14.32 13.97 14.15 634,215 -0.20(-1.39%)
May 16, 2017 14.35 14.50 14.18 14.35 540,838 +0.00(+0.00%)
May 15, 2017 14.45 14.50 14.25 14.35 439,590 -0.05(-0.35%)
May 12, 2017 14.40 14.45 14.20 14.40 596,765 +0.20(+1.41%)
May 11, 2017 14.15 14.60 14.10 14.20 668,187 +0.00(+0.00%)
May 10, 2017 14.35 14.40 14.12 14.20 544,818 -0.10(-0.70%)
May 09, 2017 13.85 14.50 13.85 14.30 4,730,510 -1.35(-8.63%)
May 08, 2017 15.40 15.80 15.26 15.65 383,034 +0.25(+1.62%)
May 05, 2017 15.85 15.90 15.25 15.40 482,833 -0.35(-2.22%)
May 04, 2017 15.70 15.95 15.45 15.75 494,426 +0.05(+0.32%)
May 03, 2017 15.55 15.75 15.25 15.70 471,049 +0.10(+0.64%)
May 02, 2017 15.40 15.90 15.21 15.60 949,592 +0.20(+1.30%)
May 01, 2017 16.35 16.70 15.30 15.40 767,212 -1.00(-6.10%)
Apr 28, 2017 15.95 16.60 15.00 16.40 1,114,449 -0.60(-3.53%)
Apr 27, 2017 16.95 17.20 16.45 17.00 1,044,631 +0.10(+0.59%)
Apr 26, 2017 15.95 16.90 15.76 16.90 1,324,820 +0.95(+5.96%)
Apr 25, 2017 15.50 16.00 15.25 15.95 1,153,217 +0.40(+2.57%)
Apr 24, 2017 14.45 15.90 14.30 15.55 1,970,824 +1.30(+9.12%)
Apr 21, 2017 13.60 14.35 13.40 14.25 6,550,535 +0.70(+5.17%)
Apr 20, 2017 13.25 13.70 13.20 13.55 944,474 +0.38(+2.85%)
Apr 19, 2017 13.00 13.40 12.80 13.18 1,095,745 +0.23(+1.74%)
Apr 18, 2017 12.60 13.40 12.60 12.95 1,500,604 +1.20(+10.21%)
Apr 17, 2017 11.65 11.80 11.55 11.75 194,024 +0.15(+1.29%)
Apr 13, 2017 11.55 11.85 11.55 11.60 174,821 -0.10(-0.85%)
Apr 12, 2017 11.40 11.75 11.20 11.70 317,082 +0.30(+2.63%)
Apr 11, 2017 11.25 11.50 11.03 11.40 235,518 +0.10(+0.88%)
Apr 10, 2017 11.45 11.66 11.25 11.30 219,156 -0.12(-1.09%)
Apr 07, 2017 11.40 11.50 11.20 11.43 307,997 -0.02(-0.22%)
Apr 06, 2017 11.20 11.45 11.00 11.45 289,374 +0.25(+2.23%)
Apr 05, 2017 11.85 12.15 11.00 11.20 501,399 -0.60(-5.08%)
Apr 04, 2017 12.40 12.40 11.60 11.80 450,227 -0.65(-5.22%)
Apr 03, 2017 13.05 13.05 12.40 12.45 235,281 -0.40(-3.11%)
Mar 31, 2017 12.85 13.00 12.70 12.85 294,751 +0.05(+0.39%)
Mar 30, 2017 12.60 13.00 12.50 12.80 437,721 +0.25(+1.99%)
Mar 29, 2017 12.55 12.80 12.43 12.55 322,998 +0.05(+0.40%)
Mar 28, 2017 12.65 12.86 12.45 12.50 298,778 -0.20(-1.57%)
Mar 27, 2017 12.45 12.72 12.40 12.70 446,092 +0.10(+0.79%)
Mar 24, 2017 12.60 13.20 12.50 12.60 413,121 +0.05(+0.40%)
Mar 23, 2017 12.75 13.00 12.45 12.55 281,028 -0.25(-1.95%)
Mar 22, 2017 12.25 12.85 12.20 12.80 422,009 +0.60(+4.92%)
Mar 21, 2017 12.55 12.68 11.80 12.20 438,123 -0.30(-2.40%)
Mar 20, 2017 12.45 12.60 12.22 12.50 365,371 +0.10(+0.81%)
Mar 17, 2017 13.20 13.45 12.30 12.40 878,792 -0.95(-7.12%)
Mar 16, 2017 13.65 13.70 13.25 13.35 278,378 -0.30(-2.20%)
Mar 15, 2017 13.10 13.70 12.95 13.65 685,193 +0.65(+5.00%)
Mar 14, 2017 12.85 13.05 12.40 13.00 258,634 +0.00(+0.00%)
Mar 13, 2017 13.05 13.15 12.80 13.00 343,981 +0.00(+0.00%)
Mar 10, 2017 13.00 13.10 12.75 13.00 477,645 +0.10(+0.78%)
Mar 09, 2017 12.40 13.00 12.40 12.90 614,032 +0.55(+4.45%)
Mar 08, 2017 11.85 12.55 11.85 12.35 1,132,272 +0.85(+7.39%)
Mar 07, 2017 11.75 11.95 11.35 11.50 319,884 -0.35(-2.95%)
Mar 06, 2017 11.45 11.95 11.35 11.85 520,277 +0.30(+2.60%)
Mar 03, 2017 11.20 11.55 10.95 11.55 295,754 +0.40(+3.59%)
Mar 02, 2017 11.05 11.45 10.80 11.15 183,792 +0.10(+0.90%)
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.