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

Zafgen Inc (NQ: ZFGN )

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 (%)
May 31, 2016 7.050 7.140 6.870 7.060 584,266 +0.08(+1.15%)
May 27, 2016 6.830 6.980 6.980 6.980 498,700 +0.15(+2.20%)
May 26, 2016 7.020 7.060 6.790 6.830 167,915 -0.20(-2.84%)
May 25, 2016 7.140 7.200 6.910 7.030 325,599 -0.07(-0.99%)
May 24, 2016 6.950 7.110 6.850 7.100 371,907 +0.23(+3.35%)
May 23, 2016 6.610 6.980 6.600 6.870 509,998 +0.27(+4.09%)
May 20, 2016 6.450 6.669 6.260 6.600 296,857 +0.17(+2.64%)
May 19, 2016 6.570 6.750 6.390 6.430 459,498 -0.19(-2.87%)
May 18, 2016 6.540 6.850 6.540 6.620 380,019 +0.06(+0.91%)
May 17, 2016 6.670 6.970 6.550 6.560 358,692 -0.17(-2.53%)
May 16, 2016 6.610 6.860 6.475 6.730 468,786 +0.15(+2.28%)
May 13, 2016 6.330 6.750 6.145 6.580 569,731 +0.27(+4.28%)
May 12, 2016 6.600 6.600 6.130 6.310 633,410 -0.27(-4.10%)
May 11, 2016 6.510 7.060 6.450 6.580 764,146 +0.11(+1.70%)
May 10, 2016 6.360 6.490 6.180 6.470 373,494 +0.10(+1.57%)
May 09, 2016 6.150 6.440 6.136 6.370 377,272 +0.24(+3.92%)
May 06, 2016 5.910 6.230 5.900 6.130 364,246 +0.17(+2.85%)
May 05, 2016 6.210 6.300 5.910 5.960 321,312 -0.26(-4.18%)
May 04, 2016 6.290 6.496 6.000 6.220 596,670 -0.16(-2.51%)
May 03, 2016 6.560 6.613 6.310 6.380 385,213 -0.25(-3.77%)
May 02, 2016 6.310 6.710 6.250 6.630 368,025 +0.26(+4.08%)
Apr 29, 2016 6.640 6.650 6.210 6.370 617,461 -0.26(-3.92%)
Apr 28, 2016 6.640 6.850 6.480 6.630 409,115 -0.06(-0.90%)
Apr 27, 2016 6.890 6.900 6.600 6.690 398,007 -0.07(-1.04%)
Apr 26, 2016 7.000 7.020 6.670 6.760 628,247 -0.26(-3.70%)
Apr 25, 2016 7.340 7.355 6.900 7.020 399,300 -0.23(-3.17%)
Apr 22, 2016 7.110 7.300 7.000 7.250 413,214 +0.20(+2.84%)
Apr 21, 2016 6.760 7.160 6.710 7.050 462,326 +0.23(+3.37%)
Apr 20, 2016 6.800 6.950 6.660 6.820 267,284 +0.05(+0.74%)
Apr 19, 2016 6.980 7.150 6.720 6.770 478,399 -0.23(-3.29%)
Apr 18, 2016 6.920 7.150 6.860 7.000 388,448 +0.07(+1.01%)
Apr 15, 2016 7.080 7.090 6.760 6.930 335,497 -0.19(-2.67%)
Apr 14, 2016 6.800 7.180 6.700 7.120 582,970 +0.35(+5.17%)
Apr 13, 2016 6.590 6.915 6.580 6.770 523,935 +0.24(+3.68%)
Apr 12, 2016 6.240 6.720 6.240 6.530 633,455 +0.30(+4.82%)
Apr 11, 2016 6.730 6.850 6.190 6.230 1,127,957 -0.36(-5.46%)
Apr 08, 2016 7.150 7.280 6.570 6.590 730,044 -0.50(-7.05%)
Apr 07, 2016 7.220 7.500 6.990 7.090 749,771 -0.22(-3.01%)
Apr 06, 2016 7.190 7.330 6.980 7.310 1,551,257 +0.16(+2.24%)
Apr 05, 2016 7.090 7.240 6.840 7.150 1,091,327 -0.13(-1.79%)
Apr 04, 2016 7.730 8.280 7.150 7.280 7,488,931 +0.58(+8.66%)
Apr 01, 2016 6.680 6.855 6.490 6.700 665,063 +0.02(+0.30%)
Mar 31, 2016 6.300 6.846 6.280 6.680 818,571 +0.37(+5.86%)
Mar 30, 2016 6.040 6.390 6.040 6.310 530,736 +0.25(+4.13%)
Mar 29, 2016 5.800 6.140 5.630 6.060 1,063,327 +0.39(+6.88%)
Mar 28, 2016 5.810 5.880 5.615 5.670 444,166 -0.06(-1.05%)
Mar 24, 2016 5.820 5.730 5.730 5.730 407,200 -0.12(-2.05%)
Mar 23, 2016 6.370 6.610 5.830 5.850 608,523 -0.55(-8.59%)
Mar 22, 2016 6.200 6.560 6.150 6.400 423,259 +0.14(+2.24%)
Mar 21, 2016 6.080 6.410 5.750 6.260 704,973 +0.14(+2.29%)
Mar 18, 2016 5.840 6.390 5.600 6.120 2,670,145 +0.31(+5.34%)
Mar 17, 2016 5.720 5.920 5.500 5.810 542,166 +0.08(+1.40%)
Mar 16, 2016 5.840 5.969 5.620 5.730 841,826 -0.14(-2.39%)
Mar 15, 2016 6.050 6.200 5.740 5.870 1,023,830 -0.26(-4.24%)
Mar 14, 2016 5.940 6.387 5.940 6.130 541,959 +0.20(+3.37%)
Mar 11, 2016 5.860 6.050 5.815 5.930 670,012 +0.12(+2.07%)
Mar 10, 2016 5.870 6.140 5.520 5.810 1,580,406 -0.63(-9.78%)
Mar 09, 2016 6.460 6.655 6.250 6.440 681,767 -0.05(-0.77%)
Mar 08, 2016 7.070 7.190 6.460 6.490 686,952 -0.58(-8.20%)
Mar 07, 2016 6.480 7.330 6.400 7.070 556,592 +0.54(+8.27%)
Mar 04, 2016 6.570 6.910 6.320 6.530 787,118 +0.09(+1.40%)
Mar 03, 2016 7.000 7.230 6.350 6.440 1,106,191 -0.57(-8.13%)
Mar 02, 2016 6.440 7.020 6.360 7.010 556,903 +0.59(+9.19%)
Mar 01, 2016 6.330 6.730 6.060 6.420 687,043 +0.16(+2.56%)
Feb 29, 2016 6.790 7.000 6.230 6.260 573,695 -0.56(-8.21%)
Feb 26, 2016 6.430 6.830 6.260 6.820 659,196 +0.37(+5.74%)
Feb 25, 2016 6.590 6.750 6.360 6.450 619,251 -0.15(-2.27%)
Feb 24, 2016 6.590 6.650 6.120 6.600 432,988 +0.02(+0.30%)
Feb 23, 2016 7.200 7.465 6.570 6.580 595,299 -0.61(-8.48%)
Feb 22, 2016 7.500 7.525 7.070 7.190 636,271 -0.31(-4.13%)
Feb 19, 2016 7.510 7.808 6.990 7.500 989,615 -0.10(-1.32%)
Feb 18, 2016 8.130 8.560 7.570 7.600 3,551,167 +0.16(+2.15%)
Feb 17, 2016 7.420 7.490 7.010 7.440 744,451 +0.31(+4.35%)
Feb 16, 2016 6.650 7.150 6.570 7.130 551,927 +0.66(+10.20%)
Feb 12, 2016 6.490 6.470 6.470 6.470 685,600 +0.15(+2.37%)
Feb 11, 2016 6.060 6.540 6.000 6.320 660,317 +0.07(+1.12%)
Feb 10, 2016 6.000 6.470 5.860 6.250 815,207 +0.40(+6.84%)
Feb 09, 2016 5.580 5.970 5.515 5.850 645,598 +0.24(+4.28%)
Feb 08, 2016 6.140 6.260 5.590 5.610 935,432 -0.66(-10.53%)
Feb 05, 2016 6.690 6.770 6.210 6.270 693,163 -0.43(-6.42%)
Feb 04, 2016 6.140 6.820 6.110 6.700 771,824 +0.43(+6.86%)
Feb 03, 2016 6.740 6.770 5.917 6.270 1,134,292 -0.40(-6.00%)
Feb 02, 2016 6.600 6.910 6.520 6.670 907,151 -0.09(-1.33%)
Feb 01, 2016 6.680 7.110 6.410 6.760 1,707,849 +0.11(+1.65%)
Jan 29, 2016 6.570 6.860 6.390 6.650 1,185,308 +0.08(+1.22%)
Jan 28, 2016 7.210 7.290 6.500 6.570 1,654,236 -0.52(-7.33%)
Jan 27, 2016 7.950 8.150 7.040 7.090 1,690,027 -1.10(-13.43%)
Jan 26, 2016 8.010 8.330 7.450 8.190 1,446,474 +0.28(+3.54%)
Jan 25, 2016 8.360 8.640 7.380 7.910 3,926,017 -0.93(-10.52%)
Jan 22, 2016 9.250 9.540 8.500 8.840 3,488,726 -0.27(-2.96%)
Jan 21, 2016 11.89 12.18 8.883 9.110 13,616,446 -0.93(-9.26%)
Jan 20, 2016 7.460 11.88 7.330 10.04 24,378,276 +4.42(+78.65%)
Jan 19, 2016 5.980 6.080 5.450 5.620 504,900 -0.19(-3.27%)
Jan 15, 2016 6.280 5.810 5.810 5.810 562,700 -0.74(-11.30%)
Jan 14, 2016 6.290 6.700 6.040 6.550 553,054 +0.26(+4.13%)
Jan 13, 2016 6.680 7.110 6.130 6.290 1,091,208 -0.40(-5.98%)
Jan 12, 2016 5.510 6.710 5.510 6.690 1,205,144 +1.13(+20.32%)
Jan 11, 2016 5.850 5.950 5.340 5.560 651,896 -0.30(-5.12%)
Jan 08, 2016 5.950 6.220 5.800 5.860 378,125 -0.01(-0.17%)
Jan 07, 2016 5.910 6.080 5.700 5.870 600,549 -0.26(-4.24%)
Jan 06, 2016 6.450 6.680 6.020 6.130 568,721 -0.50(-7.54%)
Jan 05, 2016 6.410 6.900 6.410 6.630 758,356 +0.24(+3.76%)
Jan 04, 2016 6.310 6.430 5.990 6.390 570,343 +0.10(+1.59%)
Dec 31, 2015 6.420 6.290 6.290 6.290 403,200 -0.07(-1.10%)
Dec 30, 2015 6.730 6.790 6.270 6.360 555,123 -0.33(-4.93%)
Dec 29, 2015 6.650 6.900 6.500 6.690 542,569 +0.10(+1.52%)
Dec 28, 2015 6.910 6.950 6.510 6.590 512,716 -0.22(-3.23%)
Dec 24, 2015 6.900 6.810 6.810 6.810 195,800 -0.09(-1.30%)
Dec 23, 2015 6.650 7.130 6.610 6.900 629,090 +0.21(+3.14%)
Dec 22, 2015 6.710 6.850 6.450 6.690 442,585 -0.02(-0.30%)
Dec 21, 2015 7.290 7.354 6.550 6.710 812,007 -0.44(-6.15%)
Dec 18, 2015 7.040 7.480 7.040 7.150 2,683,924 -0.02(-0.28%)
Dec 17, 2015 6.890 7.600 6.850 7.170 1,563,431 +0.22(+3.17%)
Dec 16, 2015 6.220 6.960 6.170 6.950 1,248,812 +0.74(+11.92%)
Dec 15, 2015 6.120 6.300 5.990 6.210 548,576 +0.26(+4.37%)
Dec 14, 2015 6.140 6.176 5.750 5.950 664,392 -0.20(-3.25%)
Dec 11, 2015 6.350 6.420 6.110 6.150 705,238 -0.32(-4.95%)
Dec 10, 2015 6.170 6.550 6.090 6.470 891,246 +0.33(+5.37%)
Dec 09, 2015 6.160 6.280 6.050 6.140 751,827 +0.02(+0.33%)
Dec 08, 2015 6.000 6.280 5.940 6.120 796,650 +0.14(+2.34%)
Dec 07, 2015 5.550 6.350 5.430 5.980 1,692,775 +0.35(+6.22%)
Dec 04, 2015 5.920 6.000 5.535 5.630 2,229,693 -0.33(-5.54%)
Dec 03, 2015 5.730 6.210 5.730 5.960 4,094,062 -0.32(-5.10%)
Dec 02, 2015 6.490 6.950 5.930 6.280 14,693,312 -9.65(-60.58%)
Dec 01, 2015 17.10 17.21 15.74 15.93 596,700 -0.98(-5.80%)
Nov 30, 2015 17.86 17.98 15.27 16.91 792,581 -0.78(-4.41%)
Nov 27, 2015 17.65 18.25 17.28 17.69 257,720 +0.19(+1.09%)
Nov 25, 2015 16.79 17.50 17.50 17.50 337,000 +0.87(+5.23%)
Nov 24, 2015 15.18 16.87 15.10 16.63 463,751 +1.05(+6.74%)
Nov 23, 2015 14.80 15.61 14.65 15.58 464,325 +0.36(+2.37%)
Nov 20, 2015 15.21 15.73 15.08 15.22 309,955 +0.01(+0.07%)
Nov 19, 2015 15.35 15.68 14.26 15.21 526,152 -0.20(-1.30%)
Nov 18, 2015 14.32 15.89 14.32 15.41 528,663 +0.92(+6.35%)
Nov 17, 2015 14.60 15.11 14.16 14.49 755,255 -0.23(-1.56%)
Nov 16, 2015 13.12 15.25 13.04 14.72 1,012,495 +1.29(+9.61%)
Nov 13, 2015 12.92 13.58 12.54 13.43 850,054 +0.65(+5.09%)
Nov 12, 2015 11.98 13.58 11.71 12.78 746,527 +0.68(+5.62%)
Nov 11, 2015 11.87 13.39 11.71 12.10 1,225,415 +0.49(+4.22%)
Nov 10, 2015 11.35 11.82 11.21 11.61 286,078 -0.01(-0.09%)
Nov 09, 2015 11.67 11.87 11.31 11.62 277,025 -0.04(-0.34%)
Nov 06, 2015 11.43 11.70 10.89 11.66 350,215 +0.13(+1.13%)
Nov 05, 2015 11.65 11.71 11.05 11.53 490,299 -0.14(-1.20%)
Nov 04, 2015 10.64 11.76 10.35 11.67 882,049 +0.92(+8.56%)
Nov 03, 2015 10.08 11.15 9.870 10.75 727,640 +0.58(+5.70%)
Nov 02, 2015 9.620 10.33 9.530 10.17 603,088 +0.54(+5.61%)
Oct 30, 2015 9.930 10.05 9.590 9.630 376,282 -0.33(-3.31%)
Oct 29, 2015 10.44 10.83 9.880 9.960 398,703 -0.49(-4.69%)
Oct 28, 2015 10.00 10.46 9.750 10.45 479,435 +0.43(+4.29%)
Oct 27, 2015 10.31 10.53 9.800 10.02 665,073 -0.14(-1.38%)
Oct 26, 2015 10.23 10.87 10.15 10.16 890,102 -0.28(-2.68%)
Oct 23, 2015 10.78 10.94 10.19 10.44 702,948 -0.23(-2.16%)
Oct 22, 2015 10.90 11.45 10.37 10.67 1,266,095 -0.05(-0.47%)
Oct 21, 2015 11.29 11.37 10.20 10.72 820,973 -0.52(-4.63%)
Oct 20, 2015 11.55 11.99 10.85 11.24 1,355,976 -0.25(-2.18%)
Oct 19, 2015 10.58 11.97 10.57 11.49 3,305,515 +1.13(+10.91%)
Oct 16, 2015 14.18 15.00 10.06 10.36 8,657,842 -10.66(-50.71%)
Oct 15, 2015 19.31 22.15 19.12 21.02 2,450,000 +1.52(+7.79%)
Oct 14, 2015 16.84 20.70 10.90 19.50 13,039,982 +3.75(+23.81%)
Oct 13, 2015 22.17 23.22 15.64 15.75 2,517,316 -6.40(-28.89%)
Oct 12, 2015 34.76 36.09 22.03 22.15 1,870,800 -12.25(-35.61%)
Oct 09, 2015 33.78 34.99 33.14 34.40 89,700 +0.50(+1.47%)
Oct 08, 2015 34.82 35.80 32.04 33.90 222,894 -1.28(-3.64%)
Oct 07, 2015 32.71 35.76 31.59 35.18 314,921 +2.58(+7.91%)
Oct 06, 2015 33.91 34.75 31.09 32.60 326,336 -1.67(-4.87%)
Oct 05, 2015 33.13 34.55 32.48 34.27 217,527 +1.27(+3.85%)
Oct 02, 2015 31.62 33.13 30.85 33.00 221,454 +1.03(+3.22%)
Oct 01, 2015 32.04 32.26 30.49 31.97 263,932 +0.02(+0.06%)
Sep 30, 2015 32.00 34.10 31.44 31.95 552,964 +0.69(+2.21%)
Sep 29, 2015 33.78 34.06 30.75 31.26 424,136 -2.52(-7.46%)
Sep 28, 2015 36.49 36.49 33.29 33.78 311,667 -2.87(-7.83%)
Sep 25, 2015 41.01 41.01 36.00 36.65 269,916 -3.91(-9.64%)
Sep 24, 2015 42.48 42.89 38.69 40.56 570,300 -3.22(-7.35%)
Sep 23, 2015 43.20 44.98 42.97 43.78 391,427 +0.51(+1.18%)
Sep 22, 2015 43.96 45.09 42.79 43.27 394,833 -0.85(-1.93%)
Sep 21, 2015 46.58 47.98 43.50 44.12 518,943 -2.11(-4.56%)
Sep 18, 2015 43.30 46.74 42.46 46.23 671,075 +2.47(+5.64%)
Sep 17, 2015 39.71 44.37 39.69 43.76 636,257 +4.01(+10.09%)
Sep 16, 2015 39.39 39.97 38.63 39.75 143,787 -0.22(-0.55%)
Sep 15, 2015 39.75 40.00 39.14 39.97 161,206 +0.33(+0.83%)
Sep 14, 2015 39.93 40.00 38.80 39.64 144,228 +0.01(+0.03%)
Sep 11, 2015 38.58 39.89 38.57 39.63 145,375 +0.81(+2.09%)
Sep 10, 2015 38.10 38.91 37.82 38.82 119,134 +0.56(+1.46%)
Sep 09, 2015 39.00 39.00 37.25 38.26 191,647 -0.47(-1.21%)
Sep 08, 2015 37.96 38.80 37.16 38.73 203,558 +1.63(+4.39%)
Sep 04, 2015 36.70 37.10 37.10 37.10 128,800 +0.17(+0.46%)
Sep 03, 2015 37.65 38.19 36.14 36.93 168,326 -0.65(-1.73%)
Sep 02, 2015 36.25 37.62 35.56 37.58 114,626 +2.00(+5.62%)
Sep 01, 2015 35.66 36.68 35.24 35.58 139,975 -0.94(-2.57%)
Aug 31, 2015 36.69 38.00 35.93 36.52 290,464 -0.41(-1.11%)
Aug 28, 2015 36.24 36.98 35.79 36.93 122,504 +0.36(+0.98%)
Aug 27, 2015 36.03 37.00 35.41 36.57 134,673 +0.90(+2.52%)
Aug 26, 2015 35.09 35.96 33.50 35.67 149,154 +1.44(+4.21%)
Aug 25, 2015 35.32 35.68 33.64 34.23 283,863 +0.84(+2.52%)
Aug 24, 2015 33.03 35.68 32.50 33.39 262,001 -1.51(-4.33%)
Aug 21, 2015 35.72 36.84 34.64 34.90 188,072 -0.86(-2.40%)
Aug 20, 2015 36.65 37.52 35.44 35.76 272,881 -1.25(-3.38%)
Aug 19, 2015 37.02 37.40 36.18 37.01 158,024 -0.41(-1.10%)
Aug 18, 2015 39.22 39.22 37.23 37.42 111,245 -1.52(-3.90%)
Aug 17, 2015 36.42 39.35 36.01 38.94 351,800 +2.20(+5.99%)
Aug 14, 2015 36.74 37.18 35.69 36.74 161,270 +0.07(+0.19%)
Aug 13, 2015 37.04 37.88 36.20 36.67 200,387 -0.30(-0.81%)
Aug 12, 2015 36.48 37.91 35.52 36.97 268,627 -0.55(-1.47%)
Aug 11, 2015 37.83 38.58 36.99 37.52 338,438 -0.51(-1.34%)
Aug 10, 2015 37.97 38.67 36.91 38.03 251,121 +0.03(+0.08%)
Aug 07, 2015 37.69 38.57 36.11 38.00 409,676 +0.12(+0.32%)
Aug 06, 2015 38.52 39.20 37.08 37.88 311,591 -0.42(-1.10%)
Aug 05, 2015 37.96 39.10 37.76 38.30 136,195 +0.54(+1.43%)
Aug 04, 2015 38.23 38.58 37.52 37.76 371,927 -0.30(-0.79%)
Aug 03, 2015 38.00 38.72 37.39 38.06 239,770 +0.09(+0.24%)
Jul 31, 2015 35.67 37.99 35.67 37.97 247,575 +2.22(+6.21%)
Jul 30, 2015 35.49 36.18 35.18 35.75 128,713 -0.17(-0.47%)
Jul 29, 2015 37.06 37.06 35.16 35.92 306,461 -1.15(-3.10%)
Jul 28, 2015 35.38 37.12 34.62 37.07 321,577 +1.94(+5.52%)
Jul 27, 2015 36.00 36.25 34.96 35.13 212,366 -1.24(-3.41%)
Jul 24, 2015 37.63 37.79 36.01 36.37 210,109 -1.47(-3.88%)
Jul 23, 2015 38.58 38.58 37.08 37.84 466,076 -1.41(-3.59%)
Jul 22, 2015 37.77 39.47 37.72 39.25 120,923 +1.07(+2.80%)
Jul 21, 2015 39.11 39.48 37.94 38.18 181,633 -1.05(-2.68%)
Jul 20, 2015 39.35 39.62 37.67 39.23 223,314 -0.26(-0.66%)
Jul 17, 2015 39.55 39.87 38.83 39.49 303,387 -0.01(-0.03%)
Jul 16, 2015 38.80 39.96 38.30 39.50 248,422 +0.95(+2.46%)
Jul 15, 2015 39.20 39.51 38.03 38.55 144,028 -0.37(-0.95%)
Jul 14, 2015 37.27 38.95 37.00 38.92 331,862 +1.77(+4.76%)
Jul 13, 2015 36.02 37.21 35.81 37.15 240,198 +1.18(+3.28%)
Jul 10, 2015 36.53 36.54 35.24 35.97 306,837 +0.26(+0.73%)
Jul 09, 2015 35.87 36.20 35.02 35.71 255,409 +0.35(+0.99%)
Jul 08, 2015 35.44 36.00 34.69 35.36 444,701 -0.60(-1.67%)
Jul 07, 2015 35.30 36.12 34.26 35.96 165,411 +0.79(+2.25%)
Jul 06, 2015 34.52 35.52 34.22 35.17 137,228 +0.21(+0.60%)
Jul 02, 2015 34.46 34.96 34.96 34.96 139,500 +0.43(+1.25%)
Jul 01, 2015 35.08 35.38 33.90 34.53 141,617 -0.10(-0.29%)
Jun 30, 2015 34.28 35.21 33.89 34.63 350,864 +0.76(+2.24%)
Jun 29, 2015 34.63 35.08 33.47 33.87 334,316 -1.52(-4.29%)
Jun 26, 2015 35.98 36.12 34.50 35.39 1,403,514 -0.62(-1.72%)
Jun 25, 2015 39.08 39.21 34.55 36.01 344,656 -2.71(-7.00%)
Jun 24, 2015 38.66 39.72 38.50 38.72 301,253 -0.92(-2.32%)
Jun 23, 2015 40.01 40.49 39.10 39.64 218,559 +0.07(+0.18%)
Jun 22, 2015 37.36 39.67 37.10 39.57 197,810 +2.15(+5.75%)
Jun 19, 2015 37.88 38.09 37.08 37.42 515,405 -0.33(-0.87%)
Jun 18, 2015 36.53 38.30 36.48 37.75 269,199 +1.31(+3.59%)
Jun 17, 2015 36.49 37.20 35.37 36.44 213,921 +0.83(+2.33%)
Jun 16, 2015 36.18 36.21 35.38 35.61 140,764 +0.01(+0.03%)
Jun 15, 2015 35.39 35.80 34.33 35.60 169,194 +0.27(+0.76%)
Jun 12, 2015 35.52 36.05 34.54 35.33 131,046 -0.28(-0.79%)
Jun 11, 2015 34.82 36.29 34.27 35.61 255,002 +0.85(+2.45%)
Jun 10, 2015 34.07 35.00 33.03 34.76 264,541 +1.29(+3.85%)
Jun 09, 2015 33.77 33.86 32.25 33.47 206,656 -0.41(-1.21%)
Jun 08, 2015 33.14 34.23 32.92 33.88 215,268 +0.74(+2.23%)
Jun 05, 2015 33.20 33.83 32.43 33.14 170,494 -0.04(-0.12%)
Jun 04, 2015 33.54 33.85 32.45 33.18 134,864 -0.40(-1.19%)
Jun 03, 2015 32.79 33.95 32.21 33.58 180,220 +0.75(+2.28%)
Jun 02, 2015 31.73 33.14 31.33 32.83 156,351 +0.92(+2.88%)
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.