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, 2018 7.300 7.909 7.040 7.070 166,395 -0.09(-1.26%)
May 30, 2018 6.650 7.230 6.465 7.160 138,786 +0.70(+10.84%)
May 29, 2018 6.240 6.540 6.010 6.460 91,726 +0.27(+4.36%)
May 25, 2018 6.190 6.190 6.190 0 -0.38(-5.78%)
May 24, 2018 6.270 6.750 6.160 6.570 93,146 +0.28(+4.45%)
May 23, 2018 6.650 6.760 6.260 6.290 100,640 -0.36(-5.41%)
May 22, 2018 6.760 6.880 6.530 6.650 47,519 -0.10(-1.48%)
May 21, 2018 6.840 6.920 6.700 6.750 64,018 -0.07(-1.03%)
May 18, 2018 6.720 6.850 6.620 6.820 44,248 +0.10(+1.49%)
May 17, 2018 6.460 6.750 6.460 6.720 138,396 +0.27(+4.19%)
May 16, 2018 6.490 6.620 6.440 6.450 48,583 -0.07(-1.07%)
May 15, 2018 6.550 6.620 6.450 6.520 38,834 -0.06(-0.91%)
May 14, 2018 6.630 6.710 6.260 6.580 91,654 +0.01(+0.15%)
May 11, 2018 6.480 6.680 6.435 6.570 77,043 +0.08(+1.23%)
May 10, 2018 6.460 6.620 6.370 6.490 50,108 -0.01(-0.15%)
May 09, 2018 7.100 7.100 6.300 6.500 178,394 -0.90(-12.16%)
May 08, 2018 7.020 7.460 6.940 7.400 77,140 +0.40(+5.71%)
May 07, 2018 7.110 7.290 6.830 7.000 53,056 -0.11(-1.55%)
May 04, 2018 6.920 7.150 6.920 7.110 41,971 +0.18(+2.60%)
May 03, 2018 6.790 7.015 6.680 6.930 49,486 -0.09(-1.28%)
May 02, 2018 6.760 7.135 6.760 7.020 78,222 +0.21(+3.08%)
May 01, 2018 6.760 6.910 6.650 6.810 38,262 +0.02(+0.29%)
Apr 30, 2018 6.660 6.920 6.535 6.790 48,341 +0.14(+2.11%)
Apr 27, 2018 6.540 6.670 6.468 6.650 54,354 +0.11(+1.68%)
Apr 26, 2018 6.220 6.720 6.200 6.540 158,757 +0.35(+5.65%)
Apr 25, 2018 6.250 6.550 6.190 6.190 155,704 -0.11(-1.75%)
Apr 24, 2018 6.610 6.800 6.270 6.300 159,163 -0.28(-4.26%)
Apr 23, 2018 6.820 6.920 6.490 6.580 176,866 -0.26(-3.80%)
Apr 20, 2018 6.850 6.910 6.720 6.840 166,270 -0.01(-0.15%)
Apr 19, 2018 6.840 6.980 6.670 6.850 172,151 -0.03(-0.44%)
Apr 18, 2018 7.100 7.460 6.770 6.880 222,573 -0.19(-2.62%)
Apr 17, 2018 6.910 7.260 6.910 7.065 235,417 +0.18(+2.54%)
Apr 16, 2018 7.720 7.890 6.520 6.890 339,875 -0.80(-10.40%)
Apr 13, 2018 7.710 7.720 7.510 7.690 76,892 +0.00(+0.00%)
Apr 12, 2018 7.700 7.850 7.550 7.690 81,663 +0.06(+0.79%)
Apr 11, 2018 7.440 7.750 7.350 7.630 93,032 +0.16(+2.14%)
Apr 10, 2018 7.390 7.620 7.290 7.470 77,573 +0.16(+2.19%)
Apr 09, 2018 7.360 7.590 7.210 7.310 62,399 -0.05(-0.68%)
Apr 06, 2018 7.280 7.410 7.140 7.360 56,446 +0.02(+0.27%)
Apr 05, 2018 7.300 7.450 7.250 7.340 67,317 +0.09(+1.24%)
Apr 04, 2018 7.080 7.300 7.080 7.250 106,455 +0.09(+1.26%)
Apr 03, 2018 7.210 7.260 7.040 7.160 70,867 -0.01(-0.14%)
Apr 02, 2018 7.440 7.440 7.060 7.170 156,258 -0.28(-3.76%)
Mar 29, 2018 7.450 7.450 7.450 0 -0.03(-0.40%)
Mar 28, 2018 7.210 7.640 7.110 7.480 228,740 +0.26(+3.60%)
Mar 27, 2018 7.610 7.800 7.150 7.220 119,992 -0.37(-4.87%)
Mar 26, 2018 7.650 7.660 7.360 7.590 114,610 +0.08(+1.07%)
Mar 23, 2018 7.220 7.840 7.120 7.510 126,822 +0.33(+4.60%)
Mar 22, 2018 7.250 7.500 7.072 7.180 90,564 -0.12(-1.64%)
Mar 21, 2018 7.290 7.490 7.240 7.300 194,463 +0.03(+0.41%)
Mar 20, 2018 7.000 7.480 7.000 7.270 175,532 +0.23(+3.27%)
Mar 19, 2018 7.250 7.390 6.940 7.040 135,873 -0.23(-3.16%)
Mar 16, 2018 7.600 7.650 7.180 7.270 158,347 -0.35(-4.59%)
Mar 15, 2018 7.780 7.880 7.580 7.620 67,156 -0.12(-1.55%)
Mar 14, 2018 7.600 7.820 7.510 7.740 104,961 +0.10(+1.31%)
Mar 13, 2018 7.970 7.980 7.390 7.640 237,045 -0.31(-3.90%)
Mar 12, 2018 7.960 8.340 7.740 7.950 166,872 -0.05(-0.62%)
Mar 09, 2018 8.080 8.160 7.615 8.000 155,234 +0.00(+0.00%)
Mar 08, 2018 7.890 8.050 7.635 8.000 215,074 +0.00(+0.00%)
Mar 07, 2018 10.00 7.890 8.000 1,869,490 -0.26(-3.15%)
Mar 06, 2018 8.000 8.260 7.970 8.260 251,948 +0.28(+3.51%)
Mar 05, 2018 8.030 8.200 7.850 7.980 96,195 -0.14(-1.72%)
Mar 02, 2018 7.650 8.190 7.580 8.120 103,595 +0.35(+4.50%)
Mar 01, 2018 7.840 7.970 7.590 7.770 107,834 -0.09(-1.15%)
Feb 28, 2018 7.770 8.350 7.770 7.860 211,491 +0.01(+0.13%)
Feb 27, 2018 7.900 8.000 7.730 7.850 54,988 -0.05(-0.63%)
Feb 26, 2018 8.100 8.100 7.755 7.900 76,717 -0.12(-1.50%)
Feb 23, 2018 7.850 8.119 7.730 8.020 131,325 +0.25(+3.22%)
Feb 22, 2018 7.900 7.980 7.500 7.770 96,709 -0.05(-0.64%)
Feb 21, 2018 7.820 8.320 7.800 7.820 137,818 +0.05(+0.64%)
Feb 20, 2018 8.240 8.750 7.680 7.770 198,919 -0.60(-7.17%)
Feb 16, 2018 8.370 8.370 8.370 0 +0.24(+2.95%)
Feb 15, 2018 8.880 8.910 8.085 8.130 247,514 -0.78(-8.75%)
Feb 14, 2018 8.090 9.360 8.090 8.910 311,606 +0.72(+8.79%)
Feb 13, 2018 8.160 8.369 8.020 8.190 133,012 +0.04(+0.49%)
Feb 12, 2018 7.960 8.390 7.930 8.150 135,795 +0.23(+2.90%)
Feb 09, 2018 8.060 8.184 7.641 7.920 341,921 -0.14(-1.74%)
Feb 08, 2018 8.790 8.910 7.890 8.060 362,843 -0.63(-7.25%)
Feb 07, 2018 8.420 8.841 8.250 8.690 561,447 +0.28(+3.33%)
Feb 06, 2018 7.300 8.440 7.100 8.410 450,845 +0.94(+12.58%)
Feb 05, 2018 7.300 7.800 7.020 7.470 400,684 -0.04(-0.53%)
Feb 02, 2018 7.160 7.880 6.994 7.510 551,523 +0.36(+5.03%)
Feb 01, 2018 6.720 7.330 6.470 7.150 580,687 +0.28(+4.08%)
Jan 31, 2018 5.800 7.100 5.625 6.870 543,778 +1.20(+21.16%)
Jan 30, 2018 5.690 5.790 5.520 5.670 88,261 -0.10(-1.73%)
Jan 29, 2018 5.850 5.860 5.690 5.770 69,826 -0.10(-1.70%)
Jan 26, 2018 5.900 5.960 5.701 5.870 84,702 -0.03(-0.51%)
Jan 25, 2018 5.900 6.008 5.790 5.900 95,378 -0.01(-0.17%)
Jan 24, 2018 5.870 6.020 5.811 5.910 108,740 -0.01(-0.17%)
Jan 23, 2018 5.850 5.960 5.740 5.920 133,832 +0.02(+0.34%)
Jan 22, 2018 6.060 6.100 5.770 5.900 147,395 -0.15(-2.48%)
Jan 19, 2018 5.560 6.180 5.550 6.050 156,284 +0.52(+9.40%)
Jan 18, 2018 5.350 5.580 5.350 5.530 102,021 +0.18(+3.36%)
Jan 17, 2018 5.350 5.470 5.270 5.350 74,369 -0.01(-0.19%)
Jan 16, 2018 5.560 5.560 5.279 5.360 83,683 -0.20(-3.60%)
Jan 12, 2018 5.560 5.560 5.560 0 -0.04(-0.71%)
Jan 11, 2018 5.630 5.630 5.470 5.600 144,320 -0.03(-0.53%)
Jan 10, 2018 5.510 5.640 5.440 5.630 54,338 +0.07(+1.26%)
Jan 09, 2018 5.400 5.580 5.160 5.560 138,487 +0.15(+2.77%)
Jan 08, 2018 5.580 5.740 5.270 5.410 185,096 -0.14(-2.52%)
Jan 05, 2018 5.470 5.660 5.200 5.550 538,020 +0.42(+8.19%)
Jan 04, 2018 5.200 5.330 4.790 5.130 220,460 -0.05(-0.97%)
Jan 03, 2018 4.820 5.370 4.791 5.180 263,972 +0.39(+8.14%)
Jan 02, 2018 4.660 4.830 4.652 4.790 161,914 +0.17(+3.68%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.13(-2.74%)
Dec 28, 2017 4.450 4.800 4.400 4.750 292,187 +0.31(+6.98%)
Dec 27, 2017 4.280 4.520 4.260 4.440 298,961 +0.15(+3.50%)
Dec 26, 2017 4.180 4.350 4.140 4.290 127,811 +0.07(+1.66%)
Dec 22, 2017 4.130 4.390 4.090 4.220 188,000 +0.11(+2.68%)
Dec 21, 2017 3.990 4.160 3.960 4.110 160,092 +0.16(+4.05%)
Dec 20, 2017 3.740 3.970 3.740 3.950 77,054 +0.15(+3.95%)
Dec 19, 2017 3.750 3.850 3.690 3.800 16,907 +0.02(+0.53%)
Dec 18, 2017 3.790 3.850 3.640 3.780 42,324 -0.01(-0.26%)
Dec 15, 2017 3.700 3.900 3.660 3.790 51,649 +0.09(+2.43%)
Dec 14, 2017 3.650 3.800 3.570 3.700 43,515 -0.01(-0.27%)
Dec 13, 2017 3.750 3.840 3.650 3.710 87,001 -0.02(-0.54%)
Dec 12, 2017 3.910 3.910 3.700 3.730 51,813 -0.15(-3.87%)
Dec 11, 2017 3.960 3.970 3.760 3.880 101,103 -0.06(-1.40%)
Dec 08, 2017 3.870 3.970 3.770 3.935 63,152 +0.08(+2.21%)
Dec 07, 2017 3.770 3.990 3.740 3.850 123,723 +0.05(+1.32%)
Dec 06, 2017 3.850 3.850 3.660 3.800 80,818 -0.05(-1.30%)
Dec 05, 2017 3.860 3.880 3.800 3.850 38,123 -0.02(-0.52%)
Dec 04, 2017 3.960 3.960 3.760 3.870 86,387 -0.08(-2.03%)
Dec 01, 2017 3.850 3.990 3.704 3.950 106,602 +0.04(+1.02%)
Nov 30, 2017 3.740 3.950 3.680 3.910 105,603 +0.15(+3.99%)
Nov 29, 2017 3.670 3.780 3.554 3.760 52,513 +0.08(+2.17%)
Nov 28, 2017 3.520 3.680 3.520 3.680 52,916 +0.17(+4.84%)
Nov 27, 2017 3.660 3.745 3.510 3.510 50,411 -0.15(-4.10%)
Nov 24, 2017 3.680 3.770 3.580 3.660 23,694 +0.01(+0.27%)
Nov 22, 2017 3.680 3.780 3.610 3.650 64,331 -0.07(-1.88%)
Nov 21, 2017 3.720 3.800 3.610 3.720 47,327 -0.01(-0.27%)
Nov 20, 2017 3.760 3.800 3.410 3.730 39,190 -0.04(-1.06%)
Nov 17, 2017 3.700 3.800 3.680 3.770 43,053 +0.07(+1.89%)
Nov 16, 2017 3.700 3.768 3.659 3.700 71,279 -0.01(-0.27%)
Nov 15, 2017 3.640 3.840 3.600 3.710 94,771 +0.06(+1.50%)
Nov 14, 2017 3.740 3.740 3.575 3.655 41,183 +0.00(+0.14%)
Nov 13, 2017 3.650 3.740 3.630 3.650 47,498 -0.04(-1.08%)
Nov 10, 2017 3.680 3.710 3.570 3.690 72,913 +0.00(+0.00%)
Nov 09, 2017 3.700 3.740 3.640 3.690 29,127 -0.03(-0.81%)
Nov 08, 2017 3.610 3.740 3.600 3.720 39,806 +0.07(+1.92%)
Nov 07, 2017 3.600 3.750 3.473 3.650 45,200 +0.06(+1.67%)
Nov 06, 2017 3.660 3.789 3.550 3.590 34,176 -0.05(-1.37%)
Nov 03, 2017 3.400 3.750 3.400 3.640 41,915 +0.12(+3.41%)
Nov 02, 2017 3.640 3.690 3.520 3.520 113,276 -0.13(-3.56%)
Nov 01, 2017 3.570 3.670 3.470 3.650 103,165 +0.09(+2.53%)
Oct 31, 2017 3.500 3.600 3.480 3.560 65,870 +0.07(+2.01%)
Oct 30, 2017 3.470 3.540 3.370 3.490 168,557 -0.01(-0.29%)
Oct 27, 2017 3.800 3.865 3.480 3.500 171,761 +0.05(+1.45%)
Oct 26, 2017 3.540 3.570 3.411 3.450 36,486 -0.09(-2.54%)
Oct 25, 2017 3.520 3.670 3.480 3.540 89,133 +0.02(+0.57%)
Oct 24, 2017 3.500 3.570 3.430 3.520 126,861 -0.01(-0.28%)
Oct 23, 2017 3.690 3.750 3.510 3.530 75,613 -0.16(-4.34%)
Oct 20, 2017 3.700 3.720 3.600 3.690 88,911 -0.01(-0.27%)
Oct 19, 2017 3.690 3.770 3.650 3.700 43,020 -0.04(-1.07%)
Oct 18, 2017 3.760 3.803 3.640 3.740 170,063 +0.13(+3.60%)
Oct 17, 2017 3.950 3.960 3.590 3.610 150,144 -0.33(-8.38%)
Oct 16, 2017 4.140 4.140 3.840 3.940 155,383 -0.20(-4.83%)
Oct 13, 2017 4.000 4.249 3.830 4.140 255,593 +0.11(+2.73%)
Oct 12, 2017 3.590 4.150 3.580 4.030 520,189 +0.46(+12.89%)
Oct 11, 2017 3.500 3.720 3.488 3.570 193,494 +0.06(+1.71%)
Oct 10, 2017 3.450 3.670 3.420 3.510 158,839 +0.11(+3.24%)
Oct 09, 2017 3.400 3.490 3.388 3.400 148,067 -0.03(-0.87%)
Oct 06, 2017 3.350 3.490 3.350 3.430 45,203 +0.08(+2.39%)
Oct 05, 2017 3.540 3.599 3.340 3.350 165,219 -0.17(-4.83%)
Oct 04, 2017 3.520 3.610 3.490 3.520 37,683 +0.02(+0.57%)
Oct 03, 2017 3.600 3.720 3.500 3.500 88,023 -0.08(-2.23%)
Oct 02, 2017 3.540 3.699 3.485 3.580 117,690 +0.06(+1.70%)
Sep 29, 2017 3.400 3.540 3.350 3.520 86,266 +0.10(+2.92%)
Sep 28, 2017 3.340 3.480 3.330 3.420 49,382 +0.08(+2.40%)
Sep 27, 2017 3.350 3.440 3.330 3.340 45,031 -0.02(-0.60%)
Sep 26, 2017 3.340 3.390 3.330 3.360 54,847 +0.00(+0.00%)
Sep 25, 2017 3.320 3.420 3.308 3.360 51,264 +0.00(+0.00%)
Sep 22, 2017 3.330 3.410 3.310 3.360 106,981 +0.04(+1.20%)
Sep 21, 2017 3.330 3.400 3.240 3.320 182,836 -0.03(-0.90%)
Sep 20, 2017 3.390 3.440 3.340 3.350 108,103 -0.04(-1.18%)
Sep 19, 2017 3.450 3.450 3.370 3.390 51,525 -0.07(-2.02%)
Sep 18, 2017 3.370 3.470 3.370 3.460 77,826 +0.09(+2.67%)
Sep 15, 2017 3.430 3.490 3.370 3.370 158,390 -0.07(-2.03%)
Sep 14, 2017 3.430 3.500 3.395 3.440 393,985 -0.02(-0.58%)
Sep 13, 2017 3.410 3.505 3.400 3.460 80,217 +0.06(+1.76%)
Sep 12, 2017 3.260 3.450 3.250 3.400 92,184 +0.00(+0.00%)
Sep 11, 2017 3.510 3.530 3.360 3.400 55,175 -0.12(-3.41%)
Sep 08, 2017 3.550 3.580 3.450 3.520 29,020 -0.02(-0.56%)
Sep 07, 2017 3.430 3.570 3.400 3.540 96,072 +0.09(+2.61%)
Sep 06, 2017 3.465 3.500 3.400 3.450 82,711 +0.02(+0.58%)
Sep 05, 2017 3.540 3.565 3.400 3.430 71,055 -0.15(-4.19%)
Sep 01, 2017 3.640 3.699 3.550 3.580 57,465 -0.03(-0.83%)
Aug 31, 2017 3.555 3.740 3.550 3.610 161,432 +0.06(+1.69%)
Aug 30, 2017 3.540 3.580 3.540 3.550 12,907 +0.01(+0.28%)
Aug 29, 2017 3.540 3.570 3.450 3.540 45,814 -0.02(-0.56%)
Aug 28, 2017 3.530 3.580 3.520 3.560 48,368 +0.06(+1.71%)
Aug 25, 2017 3.550 3.590 3.480 3.500 66,855 -0.03(-0.85%)
Aug 24, 2017 3.470 3.600 3.460 3.530 51,514 +0.08(+2.32%)
Aug 23, 2017 3.500 3.570 3.440 3.450 43,610 -0.06(-1.71%)
Aug 22, 2017 3.570 3.600 3.490 3.510 48,045 -0.03(-0.85%)
Aug 21, 2017 3.510 3.570 3.430 3.540 65,098 +0.06(+1.72%)
Aug 18, 2017 3.410 3.500 3.340 3.480 115,560 +0.03(+0.87%)
Aug 17, 2017 3.480 3.570 3.400 3.450 86,343 -0.03(-0.86%)
Aug 16, 2017 3.410 3.500 3.360 3.480 48,460 +0.07(+2.05%)
Aug 15, 2017 3.400 3.470 3.310 3.410 92,745 +0.03(+0.89%)
Aug 14, 2017 3.400 3.500 3.380 3.380 62,270 -0.02(-0.59%)
Aug 11, 2017 3.320 3.430 3.290 3.400 79,526 +0.07(+2.10%)
Aug 10, 2017 3.340 3.390 3.210 3.330 143,058 -0.07(-2.06%)
Aug 09, 2017 3.330 3.550 3.330 3.400 152,551 -0.01(-0.29%)
Aug 08, 2017 3.490 3.490 3.320 3.410 54,757 -0.08(-2.29%)
Aug 07, 2017 3.410 3.520 3.370 3.490 118,715 +0.10(+2.95%)
Aug 04, 2017 3.382 3.415 3.330 3.390 68,131 +0.03(+0.89%)
Aug 03, 2017 3.350 3.390 3.310 3.360 70,944 -0.01(-0.30%)
Aug 02, 2017 3.420 3.430 3.320 3.370 97,373 -0.03(-0.88%)
Aug 01, 2017 3.400 3.450 3.320 3.400 168,004 +0.02(+0.59%)
Jul 31, 2017 3.360 3.400 3.300 3.380 275,900 +0.01(+0.30%)
Jul 28, 2017 3.350 3.480 3.300 3.370 101,866 -0.02(-0.59%)
Jul 27, 2017 3.490 3.530 3.350 3.390 255,798 -0.08(-2.31%)
Jul 26, 2017 3.530 3.540 3.470 3.470 71,802 -0.06(-1.70%)
Jul 25, 2017 3.550 3.570 3.510 3.530 105,221 -0.01(-0.28%)
Jul 24, 2017 3.500 3.650 3.470 3.540 169,064 +0.04(+1.14%)
Jul 21, 2017 3.500 3.530 3.450 3.500 91,266 -0.02(-0.57%)
Jul 20, 2017 3.590 3.660 3.510 3.520 230,972 -0.05(-1.40%)
Jul 19, 2017 3.570 3.720 3.530 3.570 240,175 +0.02(+0.56%)
Jul 18, 2017 3.670 3.735 3.540 3.550 127,330 -0.13(-3.53%)
Jul 17, 2017 3.640 3.750 3.570 3.680 204,121 -0.01(-0.27%)
Jul 14, 2017 3.700 3.800 3.630 3.690 156,735 -0.07(-1.86%)
Jul 13, 2017 3.440 3.850 3.440 3.760 654,728 +0.42(+12.57%)
Jul 12, 2017 3.360 3.440 3.310 3.340 88,084 +0.00(+0.00%)
Jul 11, 2017 3.390 3.430 3.300 3.340 158,978 -0.03(-0.89%)
Jul 10, 2017 3.580 3.580 3.270 3.370 182,567 -0.20(-5.60%)
Jul 07, 2017 3.540 3.643 3.520 3.570 82,211 +0.05(+1.42%)
Jul 06, 2017 3.600 3.670 3.510 3.520 65,112 -0.14(-3.83%)
Jul 05, 2017 3.540 3.670 3.540 3.660 76,586 +0.09(+2.52%)
Jul 03, 2017 3.510 3.600 3.500 3.570 53,438 +0.06(+1.71%)
Jun 30, 2017 3.550 3.560 3.520 3.510 104,639 -0.03(-0.85%)
Jun 29, 2017 3.670 3.700 3.510 3.540 136,532 -0.12(-3.28%)
Jun 28, 2017 3.550 3.700 3.500 3.660 159,070 +0.12(+3.39%)
Jun 27, 2017 3.630 3.680 3.500 3.540 141,178 -0.08(-2.21%)
Jun 26, 2017 3.920 3.947 3.590 3.620 204,850 -0.09(-2.43%)
Jun 23, 2017 3.820 3.890 3.680 3.710 2,656,394 -0.09(-2.37%)
Jun 22, 2017 3.960 3.990 3.740 3.800 240,111 -0.15(-3.80%)
Jun 21, 2017 3.570 4.060 3.570 3.950 296,495 +0.38(+10.64%)
Jun 20, 2017 3.600 3.770 3.530 3.570 187,424 -0.11(-2.99%)
Jun 19, 2017 3.650 3.700 3.550 3.680 154,965 +0.04(+1.10%)
Jun 16, 2017 3.620 3.700 3.510 3.640 212,449 -0.05(-1.36%)
Jun 15, 2017 3.770 3.940 3.640 3.690 128,209 -0.10(-2.64%)
Jun 14, 2017 3.700 3.825 3.602 3.790 125,128 +0.10(+2.71%)
Jun 13, 2017 3.590 3.760 3.500 3.690 95,403 +0.13(+3.65%)
Jun 12, 2017 3.790 3.920 3.550 3.560 200,444 -0.21(-5.57%)
Jun 09, 2017 3.750 3.810 3.620 3.770 136,966 +0.04(+1.07%)
Jun 08, 2017 3.680 3.840 3.610 3.730 105,368 +0.07(+1.91%)
Jun 07, 2017 3.800 3.800 3.620 3.660 193,900 -0.08(-2.14%)
Jun 06, 2017 3.580 3.765 3.560 3.740 109,734 +0.14(+3.89%)
Jun 05, 2017 3.730 3.730 3.530 3.600 91,301 -0.12(-3.23%)
Jun 02, 2017 3.710 3.820 3.560 3.720 174,655 +0.03(+0.81%)
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.