Skip to main content

Marrone Bio Innov (NQ: MBII )

1.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.400 2.483 2.330 2.330 50,045 -0.04(-1.69%)
Nov 29, 2016 2.480 2.600 2.360 2.370 120,137 -0.05(-2.07%)
Nov 28, 2016 2.450 2.570 2.410 2.420 239,833 +0.00(+0.00%)
Nov 25, 2016 2.370 2.450 2.320 2.420 37,379 +0.11(+4.76%)
Nov 23, 2016 2.310 2.310 2.310 0 +0.05(+2.21%)
Nov 22, 2016 2.300 2.350 2.220 2.260 53,558 +0.01(+0.44%)
Nov 21, 2016 2.100 2.300 2.100 2.250 69,275 +0.05(+2.27%)
Nov 18, 2016 2.120 2.300 1.870 2.200 239,439 +0.04(+1.85%)
Nov 17, 2016 2.290 2.360 2.110 2.160 91,366 -0.18(-7.69%)
Nov 16, 2016 2.500 2.530 2.220 2.340 177,559 -0.16(-6.40%)
Nov 15, 2016 2.400 2.550 2.400 2.500 86,513 +0.04(+1.63%)
Nov 14, 2016 2.580 2.580 2.400 2.460 116,897 -0.09(-3.53%)
Nov 11, 2016 2.510 2.590 2.430 2.550 60,632 +0.00(+0.00%)
Nov 10, 2016 2.630 2.630 2.460 2.550 170,896 -0.03(-1.16%)
Nov 09, 2016 2.500 2.790 2.318 2.580 345,891 +0.08(+3.20%)
Nov 08, 2016 2.360 2.500 2.300 2.500 159,900 +0.15(+6.38%)
Nov 07, 2016 2.230 2.480 2.150 2.350 374,115 +0.19(+8.80%)
Nov 04, 2016 1.930 2.207 1.920 2.160 194,592 +0.25(+13.09%)
Nov 03, 2016 1.870 1.980 1.850 1.910 38,480 +0.02(+1.11%)
Nov 02, 2016 1.880 1.950 1.810 1.889 68,596 +0.08(+4.36%)
Nov 01, 2016 2.000 2.170 1.750 1.810 162,796 -0.19(-9.50%)
Oct 31, 2016 1.930 2.060 1.880 2.000 201,806 +0.14(+7.53%)
Oct 28, 2016 1.770 1.870 1.750 1.860 109,365 +0.10(+5.68%)
Oct 27, 2016 1.710 1.770 1.688 1.760 78,721 +0.07(+4.14%)
Oct 26, 2016 1.740 1.740 1.660 1.690 16,911 -0.05(-2.87%)
Oct 25, 2016 1.780 1.780 1.710 1.740 27,438 +0.04(+2.35%)
Oct 24, 2016 1.780 1.780 1.670 1.700 19,437 +0.05(+3.03%)
Oct 21, 2016 1.650 1.710 1.620 1.650 16,862 +0.00(+0.00%)
Oct 20, 2016 1.669 1.690 1.650 1.650 8,510 -0.01(-0.60%)
Oct 19, 2016 1.750 1.750 1.630 1.660 30,438 -0.05(-2.92%)
Oct 18, 2016 1.729 1.740 1.656 1.710 34,666 +0.01(+0.59%)
Oct 17, 2016 1.650 1.730 1.630 1.700 72,706 -0.02(-1.16%)
Oct 14, 2016 1.610 1.720 1.610 1.720 51,983 +0.11(+6.83%)
Oct 13, 2016 1.700 1.700 1.610 1.610 110,087 -0.11(-6.40%)
Oct 12, 2016 1.690 1.720 1.661 1.720 64,597 +0.05(+2.99%)
Oct 11, 2016 1.728 1.728 1.650 1.670 20,934 -0.06(-3.47%)
Oct 10, 2016 1.730 1.730 1.700 1.730 32,494 +0.02(+1.17%)
Oct 07, 2016 1.680 1.720 1.680 1.710 30,546 +0.06(+3.64%)
Oct 06, 2016 1.650 1.730 1.650 1.650 26,487 -0.03(-1.79%)
Oct 05, 2016 1.720 1.736 1.670 1.680 50,178 -0.02(-1.18%)
Oct 04, 2016 1.740 1.740 1.650 1.700 24,234 -0.04(-2.30%)
Oct 03, 2016 1.730 1.740 1.700 1.740 24,113 +0.03(+1.75%)
Sep 30, 2016 1.640 1.740 1.610 1.710 30,052 +0.07(+4.27%)
Sep 29, 2016 1.740 1.790 1.600 1.640 88,041 -0.09(-5.20%)
Sep 28, 2016 1.780 1.780 1.720 1.730 22,398 -0.03(-1.70%)
Sep 27, 2016 1.820 1.850 1.720 1.760 59,449 -0.02(-1.12%)
Sep 26, 2016 1.820 1.881 1.760 1.780 26,766 +0.00(+0.00%)
Sep 23, 2016 1.840 1.860 1.770 1.780 20,052 -0.04(-2.20%)
Sep 22, 2016 1.800 1.890 1.753 1.820 126,040 +0.06(+3.41%)
Sep 21, 2016 1.690 1.870 1.690 1.760 61,499 +0.06(+3.53%)
Sep 20, 2016 1.670 1.770 1.610 1.700 83,857 +0.04(+2.41%)
Sep 19, 2016 1.690 1.710 1.550 1.660 102,590 +0.02(+1.22%)
Sep 16, 2016 1.580 1.670 1.550 1.640 56,727 +0.05(+3.14%)
Sep 15, 2016 1.650 1.650 1.550 1.590 76,919 -0.05(-3.05%)
Sep 14, 2016 1.600 1.730 1.585 1.640 123,743 +0.01(+0.61%)
Sep 13, 2016 1.810 1.820 1.557 1.630 223,759 -0.24(-12.83%)
Sep 12, 2016 1.660 1.920 1.630 1.870 757,089 +0.27(+16.88%)
Sep 09, 2016 1.570 1.705 1.530 1.600 119,319 +0.03(+1.91%)
Sep 08, 2016 1.450 1.580 1.450 1.570 96,924 +0.16(+11.35%)
Sep 07, 2016 1.340 1.490 1.340 1.410 67,070 +0.07(+5.22%)
Sep 06, 2016 1.400 1.580 1.310 1.340 243,147 -0.07(-4.96%)
Sep 02, 2016 1.390 1.410 1.410 1.410 37,600 +0.02(+1.44%)
Sep 01, 2016 1.440 1.440 1.360 1.390 14,609 +0.00(+0.00%)
Aug 31, 2016 1.490 1.490 1.340 1.390 56,407 -0.03(-2.11%)
Aug 30, 2016 1.370 1.450 1.370 1.420 11,327 +0.02(+1.43%)
Aug 29, 2016 1.400 1.490 1.340 1.400 39,920 +0.01(+0.72%)
Aug 26, 2016 1.420 1.490 1.350 1.390 60,742 -0.02(-1.42%)
Aug 25, 2016 1.460 1.519 1.260 1.410 100,557 -0.03(-2.08%)
Aug 24, 2016 1.480 1.559 1.397 1.440 92,817 -0.04(-2.70%)
Aug 23, 2016 1.620 1.650 1.380 1.480 173,927 -0.09(-5.73%)
Aug 22, 2016 1.520 1.630 1.410 1.570 203,248 +0.09(+6.08%)
Aug 19, 2016 1.490 1.500 1.360 1.480 72,690 -0.01(-0.67%)
Aug 18, 2016 1.450 1.490 1.310 1.490 279,571 +0.00(+0.00%)
Aug 17, 2016 1.110 1.800 1.070 1.490 2,207,112 +0.38(+34.23%)
Aug 16, 2016 0.9500 1.250 0.8700 1.110 276,293 +0.16(+16.97%)
Aug 15, 2016 0.9100 0.9500 0.8200 0.9490 83,630 +0.10(+11.65%)
Aug 12, 2016 0.8100 0.8653 0.7972 0.8500 69,087 +0.05(+6.25%)
Aug 11, 2016 0.7900 0.8100 0.7900 0.8000 38,228 +0.03(+4.28%)
Aug 10, 2016 0.7200 0.8400 0.7053 0.7672 237,158 +0.02(+2.16%)
Aug 09, 2016 0.8150 0.8150 0.7500 0.7510 89,752 -0.04(-4.94%)
Aug 08, 2016 0.8150 0.8381 0.7900 0.7900 71,649 -0.05(-5.95%)
Aug 05, 2016 0.8500 0.8548 0.7900 0.8400 107,853 +0.04(+5.00%)
Aug 04, 2016 0.8480 0.8500 0.7900 0.8000 80,491 -0.05(-5.66%)
Aug 03, 2016 0.8301 0.8700 0.8100 0.8480 26,016 +0.02(+2.16%)
Aug 02, 2016 0.8500 0.8713 0.8200 0.8301 21,221 -0.04(-4.59%)
Aug 01, 2016 0.8930 0.9280 0.8700 0.8700 7,203 +0.00(+0.00%)
Jul 29, 2016 0.9000 0.9499 0.8600 0.8700 99,560 -0.00(-0.47%)
Jul 28, 2016 0.8900 0.9136 0.8200 0.8741 8,767 -0.02(-1.79%)
Jul 27, 2016 0.9200 0.9300 0.8900 0.8900 39,151 -0.01(-1.11%)
Jul 26, 2016 0.8980 1.010 0.8601 0.9000 346,444 +0.04(+4.65%)
Jul 25, 2016 0.8625 0.8900 0.8600 0.8600 53,454 +0.02(+2.37%)
Jul 22, 2016 0.9100 0.9100 0.8005 0.8401 133,055 -0.05(-5.61%)
Jul 21, 2016 0.9000 1.000 0.8000 0.8900 80,312 -0.04(-4.30%)
Jul 20, 2016 0.9000 0.9564 0.9000 0.9300 39,234 -0.01(-1.06%)
Jul 19, 2016 0.9600 0.9600 0.9000 0.9400 36,091 -0.01(-1.05%)
Jul 18, 2016 0.8200 0.9500 0.7800 0.9500 54,692 +0.10(+11.76%)
Jul 15, 2016 0.9220 0.9690 0.7615 0.8500 503,079 -0.10(-10.53%)
Jul 14, 2016 0.8300 1.330 0.8175 0.9500 1,900,800 +0.11(+13.37%)
Jul 13, 2016 0.8263 0.8380 0.7900 0.8380 53,706 +0.02(+2.20%)
Jul 12, 2016 0.7800 0.8200 0.7800 0.8200 8,694 +0.02(+2.50%)
Jul 11, 2016 0.8200 0.8200 0.8000 0.8000 6,640 -0.01(-1.23%)
Jul 08, 2016 0.7900 0.8196 0.7802 0.8100 1,378 +0.01(+0.62%)
Jul 07, 2016 0.8000 0.8050 0.7801 0.8050 11,770 +0.00(+0.50%)
Jul 05, 2016 0.8100 0.8100 0.7800 0.8010 4,630 -0.01(-1.11%)
Jul 01, 2016 0.8600 0.8100 0.8100 0.8100 13,300 -0.01(-1.22%)
Jun 30, 2016 0.8350 0.8500 0.8200 0.8200 24,430 +0.01(+0.61%)
Jun 29, 2016 0.8050 0.8200 0.7600 0.8150 37,690 +0.04(+5.84%)
Jun 28, 2016 0.8800 0.9699 0.7700 0.7700 231,436 -0.10(-11.49%)
Jun 27, 2016 0.8300 0.8799 0.8300 0.8700 37,117 +0.01(+1.16%)
Jun 24, 2016 0.8300 0.8800 0.8300 0.8600 66,484 -0.02(-1.71%)
Jun 23, 2016 0.8900 0.8900 0.8700 0.8750 12,163 +0.01(+0.57%)
Jun 22, 2016 0.8500 0.9000 0.8300 0.8700 19,036 +0.00(+0.00%)
Jun 21, 2016 0.8800 0.9000 0.8700 0.8700 56,628 +0.00(+0.00%)
Jun 20, 2016 0.8300 0.8800 0.8300 0.8700 45,678 +0.04(+4.19%)
Jun 17, 2016 0.7800 0.8800 0.7800 0.8350 50,729 +0.05(+7.05%)
Jun 16, 2016 0.8275 0.8301 0.7600 0.7800 46,213 -0.02(-2.50%)
Jun 15, 2016 0.9400 0.9400 0.8000 0.8000 85,864 -0.03(-3.61%)
Jun 14, 2016 0.8600 0.8800 0.8000 0.8300 116,808 -0.01(-1.27%)
Jun 13, 2016 0.8000 0.9400 0.7900 0.8407 359,581 +0.04(+5.22%)
Jun 10, 2016 0.7400 0.8600 0.7200 0.7990 732,707 +0.06(+7.97%)
Jun 09, 2016 0.7100 0.7500 0.6901 0.7400 332,779 +0.04(+5.71%)
Jun 08, 2016 0.7420 0.7560 0.7000 0.7000 29,984 -0.02(-2.78%)
Jun 07, 2016 0.7200 0.7200 0.6800 0.7200 23,161 +0.00(+0.00%)
Jun 06, 2016 0.6920 0.7200 0.6725 0.7200 119,096 +0.08(+12.41%)
Jun 03, 2016 0.6693 0.6900 0.6401 0.6405 37,381 -0.02(-2.95%)
Jun 02, 2016 0.7630 0.7630 0.6400 0.6600 138,640 -0.06(-8.33%)
Jun 01, 2016 0.7000 0.7399 0.6850 0.7200 9,603 +0.03(+4.35%)
May 31, 2016 0.6949 0.7000 0.6949 0.6900 5,745 +0.02(+2.99%)
May 27, 2016 0.7000 0.6700 0.6700 0.6700 46,400 -0.03(-4.29%)
May 26, 2016 0.7100 0.7101 0.6600 0.7000 18,528 +0.03(+4.48%)
May 25, 2016 0.7100 0.7299 0.6700 0.6700 43,467 -0.01(-1.47%)
May 24, 2016 0.6772 0.6900 0.6600 0.6800 7,545 +0.00(+0.00%)
May 23, 2016 0.6900 0.7500 0.6600 0.6800 16,821 +0.03(+4.25%)
May 20, 2016 0.6900 0.6900 0.6201 0.6523 9,550 -0.02(-2.64%)
May 19, 2016 0.6900 0.6900 0.6013 0.6700 292,615 +0.00(+0.00%)
May 18, 2016 0.6501 0.7000 0.6501 0.6700 19,358 -0.02(-2.90%)
May 17, 2016 0.6900 0.7299 0.6500 0.6900 33,581 +0.02(+2.99%)
May 16, 2016 0.6820 0.7175 0.6600 0.6700 89,620 -0.02(-2.90%)
May 13, 2016 0.7000 0.7900 0.6501 0.6900 88,785 -0.00(-0.29%)
May 12, 2016 0.7200 0.7200 0.6900 0.6920 14,746 +0.00(+0.29%)
May 11, 2016 0.7520 0.7800 0.6550 0.6900 61,487 -0.04(-4.83%)
May 10, 2016 0.7500 0.7900 0.7100 0.7250 55,545 -0.06(-7.05%)
May 09, 2016 0.7001 0.7999 0.7001 0.7800 28,833 +0.05(+6.85%)
May 06, 2016 0.7571 0.7700 0.7000 0.7300 18,955 -0.02(-2.67%)
May 05, 2016 0.8000 0.8000 0.7500 0.7500 21,993 -0.04(-4.76%)
May 04, 2016 0.7800 0.8013 0.7500 0.7875 16,708 +0.01(+0.96%)
May 03, 2016 0.8300 0.8300 0.7800 0.7800 19,461 +0.00(+0.00%)
May 02, 2016 0.8100 0.8100 0.7800 0.7800 10,722 -0.03(-3.70%)
Apr 29, 2016 0.8161 0.8450 0.8000 0.8100 10,594 +0.03(+3.85%)
Apr 28, 2016 0.8001 0.8900 0.7800 0.7800 12,509 -0.02(-2.51%)
Apr 27, 2016 0.8400 0.8900 0.8000 0.8001 60,835 -0.03(-3.60%)
Apr 26, 2016 0.8200 0.8428 0.7800 0.8300 6,072 +0.03(+3.75%)
Apr 25, 2016 0.8000 0.8800 0.7800 0.8000 34,627 +0.01(+0.79%)
Apr 22, 2016 0.8900 0.8900 0.7900 0.7937 46,740 -0.03(-3.79%)
Apr 21, 2016 0.8300 0.8300 0.8191 0.8250 9,113 +0.04(+5.76%)
Apr 20, 2016 0.8000 0.8323 0.7800 0.7801 11,645 -0.01(-1.25%)
Apr 19, 2016 0.7500 0.8260 0.7500 0.7900 17,738 +0.01(+1.28%)
Apr 18, 2016 0.8340 0.9000 0.7800 0.7800 30,859 -0.08(-9.30%)
Apr 15, 2016 0.8401 0.8900 0.8400 0.8600 15,175 +0.03(+2.99%)
Apr 14, 2016 0.8000 0.8844 0.8000 0.8350 5,108 +0.02(+2.58%)
Apr 13, 2016 0.8100 0.9096 0.7820 0.8140 26,823 -0.04(-4.24%)
Apr 12, 2016 0.8500 0.8500 0.8000 0.8500 17,696 +0.01(+1.19%)
Apr 11, 2016 0.8450 0.8500 0.8100 0.8400 4,549 +0.02(+2.44%)
Apr 08, 2016 0.8100 0.8700 0.7820 0.8200 23,893 +0.03(+3.80%)
Apr 07, 2016 0.8300 0.8500 0.7700 0.7900 47,098 -0.03(-3.65%)
Apr 06, 2016 0.8700 0.9300 0.7620 0.8199 126,686 -0.02(-2.40%)
Apr 05, 2016 0.9400 0.9400 0.8300 0.8401 50,503 -0.09(-9.97%)
Apr 04, 2016 0.9000 0.9400 0.9000 0.9331 14,589 +0.01(+1.42%)
Apr 01, 2016 0.9230 0.9500 0.9100 0.9200 14,310 +0.02(+2.22%)
Mar 31, 2016 1.025 1.025 0.9000 0.9000 39,489 -0.09(-9.09%)
Mar 30, 2016 0.9700 1.028 0.9500 0.9900 139,938 +0.04(+4.21%)
Mar 29, 2016 1.010 1.020 0.9398 0.9500 17,616 -0.01(-1.04%)
Mar 28, 2016 1.090 1.090 0.9600 0.9600 17,577 -0.04(-3.94%)
Mar 24, 2016 1.070 0.9994 0.9994 0.9994 20,500 +0.04(+4.08%)
Mar 23, 2016 1.050 1.050 0.9600 0.9602 42,915 -0.07(-6.78%)
Mar 22, 2016 1.100 1.100 1.000 1.030 10,763 +0.00(+0.00%)
Mar 21, 2016 1.120 1.120 0.9906 1.030 43,063 -0.07(-6.36%)
Mar 18, 2016 1.110 1.150 0.9501 1.100 133,257 +0.02(+1.85%)
Mar 17, 2016 1.040 1.110 1.040 1.080 32,125 +0.03(+2.86%)
Mar 16, 2016 1.150 1.150 1.050 1.050 72,555 -0.08(-7.08%)
Mar 15, 2016 1.080 1.130 1.050 1.130 16,661 +0.06(+5.61%)
Mar 14, 2016 1.160 1.160 1.050 1.070 41,356 -0.08(-6.96%)
Mar 11, 2016 1.220 1.220 1.070 1.150 57,375 +0.00(+0.00%)
Mar 10, 2016 1.220 1.220 1.150 1.150 23,706 -0.07(-5.74%)
Mar 09, 2016 1.180 1.280 1.180 1.220 27,491 +0.06(+5.17%)
Mar 08, 2016 1.300 1.308 1.150 1.160 26,528 -0.10(-7.94%)
Mar 07, 2016 1.350 1.390 1.110 1.260 149,085 -0.04(-3.08%)
Mar 04, 2016 1.280 1.340 1.260 1.300 36,815 +0.08(+6.56%)
Mar 03, 2016 1.260 1.300 1.180 1.220 29,227 +0.00(+0.00%)
Mar 02, 2016 1.220 1.310 1.200 1.220 51,256 -0.01(-0.65%)
Mar 01, 2016 1.210 1.350 1.200 1.228 31,398 +0.03(+2.33%)
Feb 29, 2016 1.170 1.220 1.170 1.200 13,561 +0.03(+2.56%)
Feb 26, 2016 1.100 1.224 1.100 1.170 10,604 +0.06(+5.41%)
Feb 25, 2016 1.070 1.140 1.040 1.110 41,278 -0.04(-3.48%)
Feb 24, 2016 1.060 1.168 1.040 1.150 15,741 +0.11(+10.58%)
Feb 23, 2016 1.073 1.100 1.030 1.040 52,578 -0.07(-6.31%)
Feb 22, 2016 1.300 1.301 1.030 1.110 133,061 -0.14(-11.20%)
Feb 19, 2016 1.550 1.650 1.180 1.250 203,571 -0.06(-4.58%)
Feb 18, 2016 1.010 1.410 1.000 1.310 296,065 +0.29(+28.43%)
Feb 17, 2016 0.9294 1.050 0.8500 1.020 126,466 +0.13(+15.24%)
Feb 16, 2016 0.8400 0.9299 0.8400 0.8851 18,253 -0.01(-1.66%)
Feb 12, 2016 1.000 0.9000 0.9000 0.9000 34,300 -0.02(-2.17%)
Feb 11, 2016 0.9200 0.9400 0.9200 0.9200 2,424 -0.06(-6.12%)
Feb 10, 2016 0.9600 0.9800 0.9200 0.9800 5,188 +0.05(+5.38%)
Feb 09, 2016 0.9040 0.9674 0.9000 0.9300 9,915 +0.02(+2.20%)
Feb 08, 2016 0.9899 0.9899 0.9000 0.9100 6,671 +0.01(+1.11%)
Feb 05, 2016 0.9270 0.9500 0.9000 0.9000 5,215 +0.00(+0.00%)
Feb 04, 2016 0.9900 0.9900 0.8800 0.9000 60,402 -0.04(-4.26%)
Feb 03, 2016 1.010 1.010 0.9400 0.9400 14,096 -0.05(-5.05%)
Feb 02, 2016 0.9730 1.050 0.9300 0.9900 114,263 +0.04(+4.21%)
Feb 01, 2016 0.9100 1.020 0.8600 0.9500 5,784 +0.04(+4.40%)
Jan 29, 2016 0.9300 1.020 0.8200 0.9100 10,406 +0.03(+3.88%)
Jan 28, 2016 0.9500 1.040 0.8760 0.8760 23,791 -0.01(-1.57%)
Jan 27, 2016 0.8900 0.9350 0.8900 0.8900 990 +0.03(+3.50%)
Jan 26, 2016 0.9000 0.9400 0.8500 0.8599 24,566 +0.01(+1.16%)
Jan 25, 2016 0.8600 0.9602 0.8500 0.8500 16,178 -0.01(-1.16%)
Jan 22, 2016 0.9500 0.9500 0.8600 0.8600 28,838 +0.01(+1.18%)
Jan 21, 2016 0.9080 0.9080 0.8500 0.8500 15,847 +0.05(+6.25%)
Jan 20, 2016 0.7500 0.8622 0.6227 0.8000 12,366 +0.04(+5.26%)
Jan 19, 2016 0.7602 0.8800 0.7500 0.7600 24,472 -0.02(-2.56%)
Jan 15, 2016 0.7500 0.7800 0.7800 0.7800 12,500 +0.06(+8.33%)
Jan 14, 2016 0.8500 0.9135 0.6499 0.7200 36,144 -0.13(-15.29%)
Jan 13, 2016 0.8700 0.9350 0.8500 0.8500 7,964 -0.05(-5.56%)
Jan 12, 2016 0.8900 0.9000 0.8900 0.9000 1,554 +0.01(+1.12%)
Jan 11, 2016 0.8500 0.9400 0.8500 0.8900 3,683 +0.04(+4.71%)
Jan 08, 2016 0.9300 1.080 0.8001 0.8500 70,056 -0.06(-6.59%)
Jan 07, 2016 1.000 1.000 0.9000 0.9100 33,125 -0.10(-9.90%)
Jan 06, 2016 1.040 1.040 0.9700 1.010 88,890 -0.03(-2.88%)
Jan 05, 2016 1.060 1.200 1.040 1.040 19,123 -0.05(-4.59%)
Jan 04, 2016 1.050 1.100 1.050 1.090 22,461 -0.01(-0.91%)
Dec 31, 2015 1.050 1.100 1.100 1.100 94,000 +0.05(+4.76%)
Dec 30, 2015 1.180 1.220 1.000 1.050 181,370 -0.14(-11.76%)
Dec 29, 2015 1.120 1.190 1.120 1.190 30,585 +0.00(+0.00%)
Dec 28, 2015 1.240 1.240 1.180 1.190 108,710 -0.04(-3.25%)
Dec 24, 2015 1.230 1.230 1.230 1.230 800 -0.02(-1.60%)
Dec 23, 2015 1.250 1.280 1.200 1.250 51,894 +0.01(+0.81%)
Dec 22, 2015 1.300 1.380 1.220 1.240 24,988 -0.06(-4.62%)
Dec 21, 2015 1.334 1.350 1.250 1.300 36,011 +0.01(+0.78%)
Dec 18, 2015 1.200 1.340 1.200 1.290 32,726 +0.06(+4.88%)
Dec 17, 2015 1.180 1.380 1.180 1.230 73,426 +0.11(+9.82%)
Dec 16, 2015 1.060 1.200 1.060 1.120 35,265 +0.00(+0.00%)
Dec 15, 2015 1.200 1.380 1.090 1.120 104,267 -0.04(-3.45%)
Dec 14, 2015 1.120 1.350 1.120 1.160 75,831 +0.05(+4.50%)
Dec 11, 2015 1.330 1.370 1.030 1.110 79,392 -0.20(-15.27%)
Dec 10, 2015 1.370 1.370 1.270 1.310 45,606 -0.05(-3.68%)
Dec 09, 2015 1.520 1.556 1.330 1.360 22,338 -0.14(-9.33%)
Dec 08, 2015 1.650 1.650 1.450 1.500 78,902 -0.17(-10.18%)
Dec 07, 2015 1.840 1.840 1.660 1.670 29,575 -0.08(-4.57%)
Dec 04, 2015 1.940 1.940 1.780 1.750 29,488 -0.12(-6.42%)
Dec 03, 2015 1.940 1.950 1.870 1.870 8,977 -0.04(-1.85%)
Dec 02, 2015 1.970 1.975 1.900 1.905 5,073 -0.05(-2.80%)
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.