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

Freshpet Inc CS (NQ: FRPT )

106.07 -1.68 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 8.300 8.585 8.130 8.280 224,668 +0.07(+0.85%)
Apr 28, 2016 8.190 8.600 8.110 8.210 247,083 +0.03(+0.37%)
Apr 27, 2016 7.970 8.270 7.909 8.180 282,918 +0.22(+2.76%)
Apr 26, 2016 8.000 8.350 7.920 7.960 218,604 -0.01(-0.13%)
Apr 25, 2016 7.550 8.100 7.550 7.970 287,800 +0.16(+2.05%)
Apr 22, 2016 7.700 7.830 7.477 7.810 167,553 +0.10(+1.30%)
Apr 21, 2016 7.700 7.830 7.590 7.710 192,063 +0.01(+0.13%)
Apr 20, 2016 7.390 7.790 7.370 7.700 183,913 +0.29(+3.91%)
Apr 19, 2016 7.740 7.818 7.150 7.410 244,384 -0.33(-4.26%)
Apr 18, 2016 7.370 7.790 7.300 7.740 405,439 +0.37(+5.02%)
Apr 15, 2016 7.260 7.510 7.160 7.370 159,176 +0.11(+1.52%)
Apr 14, 2016 7.280 7.310 7.180 7.260 72,275 +0.00(+0.00%)
Apr 13, 2016 7.150 7.440 7.150 7.260 197,725 +0.13(+1.82%)
Apr 12, 2016 7.040 7.380 7.020 7.130 164,822 +0.03(+0.42%)
Apr 11, 2016 7.120 7.310 7.020 7.100 182,788 +0.04(+0.57%)
Apr 08, 2016 7.100 7.100 6.980 7.060 203,006 +0.03(+0.43%)
Apr 07, 2016 7.020 7.190 6.940 7.030 242,082 -0.04(-0.57%)
Apr 06, 2016 7.050 7.200 7.000 7.070 254,493 -0.04(-0.56%)
Apr 05, 2016 7.260 7.260 7.060 7.110 297,317 -0.22(-3.00%)
Apr 04, 2016 7.510 7.510 7.140 7.330 200,102 -0.18(-2.40%)
Apr 01, 2016 7.240 7.660 7.140 7.510 268,636 +0.18(+2.46%)
Mar 31, 2016 7.420 7.580 7.240 7.330 285,531 -0.08(-1.08%)
Mar 30, 2016 7.350 7.505 7.250 7.410 274,541 +0.10(+1.37%)
Mar 29, 2016 7.120 7.430 7.040 7.310 438,675 +0.18(+2.52%)
Mar 28, 2016 7.160 7.245 7.030 7.130 131,021 -0.02(-0.28%)
Mar 24, 2016 7.150 7.150 7.150 7.150 257,300 +0.06(+0.85%)
Mar 23, 2016 7.520 7.570 7.010 7.090 400,270 -0.48(-6.34%)
Mar 22, 2016 7.690 7.690 7.420 7.570 198,498 -0.11(-1.43%)
Mar 21, 2016 7.660 7.900 7.510 7.680 310,142 +0.02(+0.26%)
Mar 18, 2016 7.560 7.700 7.450 7.660 391,258 +0.16(+2.13%)
Mar 17, 2016 7.140 7.610 7.070 7.500 240,452 +0.33(+4.60%)
Mar 16, 2016 7.030 7.230 6.980 7.170 422,356 +0.07(+0.99%)
Mar 15, 2016 7.370 7.410 7.030 7.100 332,435 -0.25(-3.40%)
Mar 14, 2016 7.030 7.410 6.900 7.350 296,434 +0.23(+3.23%)
Mar 11, 2016 7.590 7.880 6.920 7.120 748,034 -0.68(-8.72%)
Mar 10, 2016 7.700 7.890 7.280 7.800 2,096,895 +0.76(+10.80%)
Mar 09, 2016 7.150 7.510 6.900 7.040 566,372 -0.06(-0.85%)
Mar 08, 2016 7.380 7.540 7.080 7.100 335,133 -0.25(-3.40%)
Mar 07, 2016 7.230 7.720 7.020 7.350 271,975 +0.15(+2.08%)
Mar 04, 2016 7.070 7.450 6.920 7.200 301,074 +0.12(+1.69%)
Mar 03, 2016 6.970 7.770 6.790 7.080 361,840 +0.18(+2.61%)
Mar 02, 2016 6.720 7.090 6.630 6.900 831,712 +0.20(+2.99%)
Mar 01, 2016 6.680 7.060 6.490 6.700 779,539 +0.05(+0.75%)
Feb 29, 2016 6.750 6.910 6.620 6.650 245,323 -0.09(-1.34%)
Feb 26, 2016 6.710 7.150 6.510 6.740 249,431 +0.04(+0.60%)
Feb 25, 2016 6.680 7.150 6.550 6.700 159,642 +0.01(+0.15%)
Feb 24, 2016 6.660 7.070 6.328 6.690 139,032 -0.01(-0.15%)
Feb 23, 2016 7.070 7.180 6.435 6.700 369,311 -0.33(-4.69%)
Feb 22, 2016 6.810 7.080 6.710 7.030 250,956 +0.26(+3.84%)
Feb 19, 2016 6.990 7.040 6.740 6.770 202,985 -0.26(-3.70%)
Feb 18, 2016 6.930 7.180 6.550 7.030 282,564 +0.09(+1.30%)
Feb 17, 2016 7.070 7.330 6.835 6.940 431,535 -0.07(-1.00%)
Feb 16, 2016 6.380 7.040 6.330 7.010 357,042 +0.64(+10.05%)
Feb 12, 2016 6.430 6.370 6.370 6.370 542,100 +0.00(+0.00%)
Feb 11, 2016 6.080 6.740 5.940 6.370 1,084,778 +0.20(+3.24%)
Feb 10, 2016 6.120 6.490 5.990 6.170 309,864 +0.14(+2.32%)
Feb 09, 2016 6.000 6.100 5.850 6.030 888,757 -0.01(-0.17%)
Feb 08, 2016 5.920 6.110 5.690 6.040 446,800 +0.11(+1.85%)
Feb 05, 2016 6.110 6.350 5.910 5.930 503,264 -0.17(-2.79%)
Feb 04, 2016 5.950 6.305 5.910 6.100 413,238 +0.15(+2.52%)
Feb 03, 2016 5.990 6.060 5.600 5.950 200,880 +0.09(+1.54%)
Feb 02, 2016 5.930 5.940 5.700 5.860 184,567 -0.11(-1.84%)
Feb 01, 2016 5.930 6.170 5.770 5.970 351,636 +0.03(+0.51%)
Jan 29, 2016 6.010 6.200 5.870 5.940 503,774 +0.05(+0.85%)
Jan 28, 2016 6.170 6.320 5.850 5.890 269,125 -0.23(-3.76%)
Jan 27, 2016 6.620 6.660 6.090 6.120 444,616 -0.57(-8.52%)
Jan 26, 2016 6.550 6.880 6.420 6.690 196,784 +0.13(+1.98%)
Jan 25, 2016 7.230 7.735 6.490 6.560 383,121 -0.60(-8.38%)
Jan 22, 2016 6.970 7.310 6.745 7.160 421,411 +0.30(+4.37%)
Jan 21, 2016 6.920 7.210 6.585 6.860 279,519 -0.07(-1.01%)
Jan 20, 2016 6.590 7.010 6.380 6.930 317,686 +0.19(+2.82%)
Jan 19, 2016 6.740 6.860 6.445 6.740 311,667 -0.14(-2.03%)
Jan 15, 2016 6.740 6.880 6.880 6.880 676,400 -0.08(-1.15%)
Jan 14, 2016 7.780 7.780 6.930 6.960 645,545 -0.76(-9.84%)
Jan 13, 2016 7.860 8.250 7.500 7.720 359,666 -0.08(-1.03%)
Jan 12, 2016 7.660 8.100 7.340 7.800 608,532 +0.23(+3.04%)
Jan 11, 2016 8.000 8.130 7.170 7.570 349,984 -0.39(-4.90%)
Jan 08, 2016 8.240 8.240 7.730 7.960 197,423 -0.19(-2.33%)
Jan 07, 2016 8.020 8.245 7.860 8.150 325,052 +0.03(+0.37%)
Jan 06, 2016 8.220 8.290 8.060 8.120 178,712 -0.19(-2.29%)
Jan 05, 2016 8.330 8.590 8.100 8.310 147,896 -0.05(-0.60%)
Jan 04, 2016 8.330 8.390 7.910 8.360 382,855 -0.13(-1.53%)
Dec 31, 2015 8.580 8.490 8.490 8.490 381,900 -0.17(-1.96%)
Dec 30, 2015 8.750 8.990 8.510 8.660 319,298 -0.14(-1.59%)
Dec 29, 2015 8.830 9.100 8.598 8.800 248,775 +0.09(+1.03%)
Dec 28, 2015 8.830 9.100 8.560 8.710 298,728 -0.18(-2.02%)
Dec 24, 2015 8.640 8.890 8.890 8.890 95,800 +0.28(+3.25%)
Dec 23, 2015 8.570 8.920 8.510 8.610 204,227 +0.11(+1.29%)
Dec 22, 2015 8.250 8.610 8.220 8.500 339,094 +0.23(+2.78%)
Dec 21, 2015 8.320 8.560 7.945 8.270 257,938 +0.04(+0.49%)
Dec 18, 2015 8.070 8.280 7.830 8.230 423,834 +0.11(+1.35%)
Dec 17, 2015 8.200 8.340 8.050 8.120 229,576 -0.05(-0.61%)
Dec 16, 2015 7.820 8.200 7.770 8.170 231,630 +0.36(+4.61%)
Dec 15, 2015 7.520 7.990 7.520 7.810 249,942 +0.30(+3.99%)
Dec 14, 2015 7.700 7.820 7.300 7.510 550,590 -0.18(-2.34%)
Dec 11, 2015 7.890 8.197 7.420 7.690 527,313 -0.36(-4.47%)
Dec 10, 2015 7.300 8.100 7.280 8.050 367,916 +0.77(+10.58%)
Dec 09, 2015 7.040 7.375 7.040 7.280 199,152 +0.22(+3.12%)
Dec 08, 2015 7.000 7.140 6.910 7.060 233,433 +0.03(+0.43%)
Dec 07, 2015 6.960 7.130 6.860 7.030 244,390 +0.03(+0.43%)
Dec 04, 2015 6.980 7.680 6.850 7.000 889,260 +0.01(+0.14%)
Dec 03, 2015 7.180 7.300 6.910 6.990 245,673 -0.21(-2.92%)
Dec 02, 2015 7.940 8.090 7.160 7.200 569,902 -0.78(-9.77%)
Dec 01, 2015 8.610 8.840 7.930 7.980 592,667 -0.63(-7.32%)
Nov 30, 2015 8.520 8.820 8.390 8.610 594,545 +0.13(+1.53%)
Nov 27, 2015 8.410 8.550 8.180 8.480 300,152 +0.15(+1.80%)
Nov 25, 2015 7.550 8.330 8.330 8.330 632,200 +0.82(+10.92%)
Nov 24, 2015 7.000 7.635 7.000 7.510 338,595 +0.44(+6.22%)
Nov 23, 2015 7.000 7.140 6.870 7.070 404,682 +0.24(+3.51%)
Nov 20, 2015 6.550 7.330 6.540 6.830 1,126,469 +0.27(+4.12%)
Nov 19, 2015 6.540 6.610 6.250 6.560 1,053,429 +0.27(+4.29%)
Nov 18, 2015 6.150 6.350 6.100 6.290 852,222 +0.19(+3.11%)
Nov 17, 2015 6.220 6.230 6.000 6.100 499,361 -0.12(-1.93%)
Nov 16, 2015 6.280 6.403 6.140 6.220 986,343 -0.06(-0.88%)
Nov 13, 2015 6.220 6.310 6.030 6.275 975,192 -0.00(-0.08%)
Nov 12, 2015 6.400 6.520 5.890 6.280 4,926,301 -2.09(-24.97%)
Nov 11, 2015 8.840 9.055 8.060 8.370 612,000 -0.44(-4.99%)
Nov 10, 2015 9.200 9.250 8.690 8.810 682,928 -0.34(-3.72%)
Nov 09, 2015 9.140 9.275 9.030 9.150 230,135 +0.01(+0.11%)
Nov 06, 2015 9.030 9.300 8.820 9.140 434,105 +0.09(+0.99%)
Nov 05, 2015 9.190 9.300 8.990 9.050 301,240 -0.15(-1.63%)
Nov 04, 2015 9.250 9.370 9.030 9.200 381,886 -0.02(-0.22%)
Nov 03, 2015 9.770 9.830 9.000 9.220 956,923 -0.61(-6.21%)
Nov 02, 2015 9.720 9.945 9.600 9.830 271,930 +0.08(+0.82%)
Oct 30, 2015 9.940 10.05 9.540 9.750 291,275 -0.21(-2.11%)
Oct 29, 2015 10.02 10.06 9.880 9.960 259,427 -0.07(-0.70%)
Oct 28, 2015 9.880 10.21 9.760 10.03 375,992 +0.14(+1.42%)
Oct 27, 2015 10.00 10.06 9.720 9.890 754,353 -0.15(-1.49%)
Oct 26, 2015 10.50 10.59 10.01 10.04 301,403 -0.46(-4.38%)
Oct 23, 2015 11.07 11.15 10.49 10.50 171,402 -0.35(-3.23%)
Oct 22, 2015 10.41 11.17 10.41 10.85 508,717 +0.46(+4.43%)
Oct 21, 2015 10.58 10.72 10.27 10.39 195,640 -0.14(-1.33%)
Oct 20, 2015 10.41 10.94 10.35 10.53 384,292 +0.18(+1.74%)
Oct 19, 2015 10.25 10.49 10.15 10.35 197,940 +0.02(+0.19%)
Oct 16, 2015 10.26 10.50 10.09 10.33 181,176 +0.07(+0.68%)
Oct 15, 2015 10.07 10.26 9.900 10.26 150,082 +0.26(+2.60%)
Oct 14, 2015 10.17 10.50 9.920 10.00 259,256 -0.20(-1.96%)
Oct 13, 2015 10.49 10.84 10.00 10.20 249,273 -0.32(-3.04%)
Oct 12, 2015 10.31 10.69 10.14 10.52 299,949 +0.16(+1.54%)
Oct 09, 2015 10.32 10.50 10.10 10.36 311,133 +0.09(+0.88%)
Oct 08, 2015 10.01 10.51 10.01 10.27 450,499 +0.27(+2.70%)
Oct 07, 2015 9.670 10.24 9.650 10.00 2,195,782 +0.40(+4.17%)
Oct 06, 2015 10.04 10.09 9.500 9.600 3,153,434 -0.50(-4.95%)
Oct 05, 2015 10.09 10.18 9.990 10.10 372,190 +0.07(+0.70%)
Oct 02, 2015 9.880 10.13 9.880 10.03 506,756 +0.02(+0.20%)
Oct 01, 2015 10.53 10.59 9.860 10.01 378,043 -0.49(-4.67%)
Sep 30, 2015 10.65 10.80 10.35 10.50 432,657 -0.15(-1.41%)
Sep 29, 2015 10.63 10.84 10.30 10.65 480,759 -0.04(-0.37%)
Sep 28, 2015 10.30 10.75 10.09 10.69 482,547 +0.25(+2.39%)
Sep 25, 2015 11.16 11.25 10.38 10.44 606,025 -0.55(-5.00%)
Sep 24, 2015 10.60 11.00 10.55 10.99 426,877 +0.35(+3.29%)
Sep 23, 2015 10.44 10.87 10.44 10.64 518,349 +0.16(+1.53%)
Sep 22, 2015 10.00 10.82 9.980 10.48 380,926 +0.19(+1.85%)
Sep 21, 2015 9.940 10.86 9.860 10.29 641,281 +0.30(+3.00%)
Sep 18, 2015 10.11 10.16 9.780 9.990 793,067 -0.43(-4.13%)
Sep 17, 2015 10.48 10.65 10.33 10.42 360,711 -0.02(-0.19%)
Sep 16, 2015 10.77 10.78 10.37 10.44 323,668 -0.37(-3.42%)
Sep 15, 2015 11.11 11.71 10.71 10.81 514,998 -0.31(-2.79%)
Sep 14, 2015 11.37 11.52 10.87 11.12 306,337 -0.35(-3.05%)
Sep 11, 2015 11.62 11.76 11.14 11.47 486,555 -0.40(-3.37%)
Sep 10, 2015 12.15 12.22 11.39 11.87 365,402 -0.31(-2.55%)
Sep 09, 2015 12.50 12.82 12.13 12.18 259,205 -0.38(-3.03%)
Sep 08, 2015 12.61 12.71 12.42 12.56 283,029 +0.09(+0.72%)
Sep 04, 2015 12.38 12.47 12.47 12.47 252,100 -0.11(-0.87%)
Sep 03, 2015 12.48 12.83 12.18 12.58 618,805 +0.17(+1.37%)
Sep 02, 2015 12.85 13.00 11.93 12.41 451,759 -0.44(-3.42%)
Sep 01, 2015 12.73 13.09 12.54 12.85 439,233 -0.14(-1.08%)
Aug 31, 2015 12.89 13.21 12.80 12.99 499,088 -0.07(-0.54%)
Aug 28, 2015 12.69 13.22 12.61 13.06 457,783 +0.37(+2.92%)
Aug 27, 2015 12.47 13.15 12.32 12.69 606,037 +0.29(+2.34%)
Aug 26, 2015 12.85 13.00 11.91 12.40 409,591 -0.15(-1.20%)
Aug 25, 2015 13.54 13.62 12.50 12.55 548,754 -0.42(-3.24%)
Aug 24, 2015 12.18 13.30 11.85 12.97 567,528 -0.03(-0.23%)
Aug 21, 2015 13.01 13.27 12.88 13.00 906,911 -0.32(-2.40%)
Aug 20, 2015 13.74 13.83 13.12 13.32 423,804 -0.68(-4.86%)
Aug 19, 2015 14.03 14.22 13.76 14.00 545,476 -0.23(-1.62%)
Aug 18, 2015 14.52 14.74 13.86 14.23 307,959 -0.29(-2.00%)
Aug 17, 2015 14.64 14.83 14.26 14.52 345,004 -0.09(-0.62%)
Aug 14, 2015 14.33 15.02 13.91 14.61 438,382 +0.16(+1.11%)
Aug 13, 2015 15.24 15.24 13.75 14.45 1,323,850 +0.72(+5.24%)
Aug 12, 2015 13.67 14.53 11.70 13.73 1,888,170 -0.87(-5.96%)
Aug 11, 2015 15.64 15.64 14.37 14.60 849,684 -1.27(-8.00%)
Aug 10, 2015 16.31 16.88 15.81 15.87 353,878 -0.46(-2.82%)
Aug 07, 2015 16.62 16.70 16.24 16.33 255,149 -0.50(-2.97%)
Aug 06, 2015 17.35 17.44 16.45 16.83 267,063 -0.54(-3.11%)
Aug 05, 2015 17.16 17.44 16.88 17.37 165,442 +0.32(+1.88%)
Aug 04, 2015 16.51 17.42 16.51 17.05 334,348 +0.62(+3.77%)
Aug 03, 2015 16.50 16.89 16.18 16.43 555,910 -0.09(-0.54%)
Jul 31, 2015 16.58 16.73 16.15 16.52 251,167 -0.02(-0.12%)
Jul 30, 2015 16.42 16.69 16.37 16.54 98,444 +0.04(+0.24%)
Jul 29, 2015 16.85 16.85 16.40 16.50 116,799 -0.39(-2.31%)
Jul 28, 2015 16.37 17.03 15.81 16.89 334,761 +0.63(+3.87%)
Jul 27, 2015 16.31 17.03 15.79 16.26 267,581 -0.30(-1.81%)
Jul 24, 2015 18.14 18.14 16.33 16.56 385,839 -1.58(-8.71%)
Jul 23, 2015 18.42 18.48 18.12 18.14 80,100 -0.32(-1.73%)
Jul 22, 2015 18.58 18.79 18.38 18.46 58,850 +0.03(+0.16%)
Jul 21, 2015 18.13 18.69 17.94 18.43 391,122 +0.24(+1.32%)
Jul 20, 2015 19.97 19.97 18.11 18.19 337,082 -1.69(-8.50%)
Jul 17, 2015 19.57 20.11 19.47 19.88 313,132 +0.23(+1.17%)
Jul 16, 2015 19.14 19.81 19.13 19.65 249,932 +0.66(+3.48%)
Jul 15, 2015 18.19 19.05 18.08 18.99 547,903 +0.84(+4.63%)
Jul 14, 2015 18.08 18.17 17.98 18.15 229,564 +0.02(+0.11%)
Jul 13, 2015 17.93 18.18 17.90 18.13 357,458 +0.36(+2.03%)
Jul 10, 2015 17.34 18.02 17.33 17.77 431,070 +0.68(+3.98%)
Jul 09, 2015 17.28 17.33 16.87 17.09 238,837 +0.10(+0.59%)
Jul 08, 2015 17.22 17.40 16.59 16.99 587,223 -0.43(-2.47%)
Jul 07, 2015 16.10 17.47 16.00 17.42 552,861 +1.31(+8.13%)
Jul 06, 2015 16.59 16.59 15.60 16.11 446,709 -0.64(-3.82%)
Jul 02, 2015 17.78 16.75 16.75 16.75 261,700 -1.06(-5.95%)
Jul 01, 2015 18.70 18.70 17.54 17.81 519,889 -0.79(-4.25%)
Jun 30, 2015 19.01 19.03 18.21 18.60 474,224 -0.48(-2.52%)
Jun 29, 2015 20.89 20.89 18.82 19.08 221,571 -1.89(-9.01%)
Jun 26, 2015 21.51 21.64 20.47 20.97 1,539,468 -0.48(-2.24%)
Jun 25, 2015 19.40 21.63 19.36 21.45 310,530 +0.82(+3.97%)
Jun 24, 2015 21.02 21.23 20.37 20.63 264,844 -0.37(-1.76%)
Jun 23, 2015 20.59 21.40 20.51 21.00 252,922 +0.38(+1.84%)
Jun 22, 2015 20.47 20.71 20.22 20.62 726,848 +0.27(+1.33%)
Jun 19, 2015 20.43 20.80 20.16 20.35 752,435 +0.09(+0.44%)
Jun 18, 2015 19.44 20.29 19.43 20.26 274,823 +0.90(+4.65%)
Jun 17, 2015 19.05 19.48 19.05 19.36 156,194 +0.31(+1.63%)
Jun 16, 2015 18.95 19.21 18.64 19.05 140,672 +0.10(+0.53%)
Jun 15, 2015 17.77 18.97 17.77 18.95 238,762 +1.14(+6.40%)
Jun 12, 2015 17.70 17.96 17.60 17.81 200,385 +0.09(+0.51%)
Jun 11, 2015 18.11 18.40 17.50 17.72 384,239 -0.68(-3.70%)
Jun 10, 2015 18.35 18.56 18.26 18.40 85,859 +0.06(+0.33%)
Jun 09, 2015 18.63 18.69 18.18 18.34 192,863 -0.18(-0.97%)
Jun 08, 2015 18.52 18.63 18.09 18.52 170,484 +0.05(+0.27%)
Jun 05, 2015 18.03 18.50 17.80 18.47 151,479 +0.47(+2.61%)
Jun 04, 2015 18.75 18.88 17.76 18.00 286,745 -0.76(-4.05%)
Jun 03, 2015 18.68 19.46 18.46 18.76 369,478 +0.01(+0.05%)
Jun 02, 2015 19.37 19.46 18.69 18.75 269,787 -0.63(-3.25%)
Jun 01, 2015 19.84 19.87 19.20 19.38 238,873 -0.46(-2.32%)
May 29, 2015 19.81 19.89 19.47 19.84 296,774 +0.05(+0.25%)
May 28, 2015 19.64 19.94 19.53 19.79 237,908 +0.08(+0.41%)
May 27, 2015 19.04 19.76 18.97 19.71 232,236 +0.66(+3.46%)
May 26, 2015 19.81 20.00 18.75 19.05 259,742 -0.75(-3.79%)
May 22, 2015 19.83 19.80 19.80 19.80 169,200 -0.01(-0.05%)
May 21, 2015 20.29 20.74 19.76 19.81 247,859 -0.41(-2.03%)
May 20, 2015 20.30 20.37 19.91 20.22 278,604 -0.02(-0.10%)
May 19, 2015 19.19 20.45 19.19 20.24 689,481 +1.02(+5.31%)
May 18, 2015 19.13 19.24 18.70 19.22 317,182 +0.04(+0.21%)
May 15, 2015 19.97 19.97 19.04 19.18 435,467 -0.48(-2.44%)
May 14, 2015 19.65 20.00 19.25 19.66 339,165 +0.08(+0.41%)
May 13, 2015 19.95 20.00 19.51 19.58 312,329 -0.43(-2.15%)
May 12, 2015 19.92 20.10 19.77 20.01 302,071 -0.20(-0.99%)
May 11, 2015 19.84 20.42 18.75 20.21 728,879 +0.34(+1.71%)
May 08, 2015 22.42 22.42 19.80 19.87 947,859 -1.42(-6.67%)
May 07, 2015 21.61 22.03 21.05 21.29 600,629 -0.48(-2.20%)
May 06, 2015 22.35 22.40 21.62 21.77 342,875 -0.86(-3.80%)
May 05, 2015 23.55 23.68 22.37 22.63 534,641 -1.12(-4.72%)
May 04, 2015 22.77 23.83 22.62 23.75 356,504 +0.98(+4.30%)
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.