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

Axogen Inc (NQ: AXGN )

5.790 -0.090 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 10.30 11.00 10.10 10.90 308,052 +0.65(+6.34%)
Jan 30, 2017 10.35 10.55 10.11 10.25 254,503 -0.10(-0.97%)
Jan 27, 2017 10.00 10.40 9.900 10.35 129,069 +0.45(+4.55%)
Jan 26, 2017 10.00 10.10 9.850 9.900 92,591 -0.10(-1.00%)
Jan 25, 2017 10.15 10.30 9.875 10.00 129,470 -0.10(-0.99%)
Jan 24, 2017 10.15 10.15 9.850 10.10 78,760 +0.00(+0.00%)
Jan 23, 2017 9.700 10.15 8.750 10.10 190,979 +0.30(+3.06%)
Jan 20, 2017 9.900 10.00 9.800 9.800 75,720 -0.10(-1.01%)
Jan 19, 2017 10.00 10.01 9.875 9.900 102,787 -0.10(-1.00%)
Jan 18, 2017 10.25 10.40 9.950 10.00 95,444 -0.20(-1.96%)
Jan 17, 2017 10.55 10.65 10.10 10.20 149,682 -0.25(-2.39%)
Jan 13, 2017 10.45 10.45 10.45 0 +0.45(+4.50%)
Jan 12, 2017 10.35 10.40 9.950 10.00 168,354 -0.25(-2.44%)
Jan 11, 2017 10.30 10.40 9.850 10.25 189,539 +0.05(+0.49%)
Jan 10, 2017 10.25 10.50 9.775 10.20 326,469 -0.10(-0.97%)
Jan 09, 2017 9.400 10.45 9.400 10.30 891,353 +1.00(+10.75%)
Jan 06, 2017 8.800 9.300 8.800 9.300 512,124 +0.50(+5.68%)
Jan 05, 2017 8.850 8.950 8.750 8.800 84,508 -0.15(-1.68%)
Jan 04, 2017 8.950 9.000 8.750 8.950 79,692 +0.05(+0.56%)
Jan 03, 2017 9.100 9.100 8.800 8.900 173,010 -0.10(-1.11%)
Dec 30, 2016 9.000 9.000 9.000 0 +0.05(+0.56%)
Dec 29, 2016 8.550 9.050 8.350 8.950 241,701 +0.45(+5.29%)
Dec 28, 2016 8.500 8.600 8.350 8.500 150,889 +0.00(+0.00%)
Dec 27, 2016 8.400 8.600 8.350 8.500 133,580 +0.00(+0.00%)
Dec 23, 2016 8.500 8.500 8.500 0 -0.05(-0.58%)
Dec 22, 2016 8.600 8.750 8.500 8.550 79,939 -0.10(-1.16%)
Dec 21, 2016 8.750 8.750 8.550 8.650 104,592 +0.00(+0.00%)
Dec 20, 2016 8.650 8.700 8.600 8.650 84,252 +0.10(+1.17%)
Dec 19, 2016 8.750 8.825 8.550 8.550 78,200 -0.25(-2.84%)
Dec 16, 2016 8.850 9.100 8.750 8.800 228,135 -0.05(-0.56%)
Dec 15, 2016 8.750 8.900 8.600 8.850 120,362 +0.15(+1.72%)
Dec 14, 2016 8.800 8.950 8.650 8.700 82,403 -0.20(-2.25%)
Dec 13, 2016 8.450 8.925 8.250 8.900 139,816 +0.50(+5.95%)
Dec 12, 2016 8.200 8.550 8.150 8.400 141,792 +0.15(+1.82%)
Dec 09, 2016 8.400 8.550 8.225 8.250 153,846 -0.10(-1.20%)
Dec 08, 2016 8.350 8.550 8.300 8.350 201,167 +0.00(+0.00%)
Dec 07, 2016 8.425 8.425 8.200 8.350 142,142 -0.10(-1.18%)
Dec 06, 2016 8.450 8.500 8.250 8.450 69,710 +0.05(+0.60%)
Dec 05, 2016 8.150 8.500 8.150 8.400 112,006 +0.30(+3.70%)
Dec 02, 2016 8.200 8.400 8.050 8.100 85,070 -0.10(-1.22%)
Dec 01, 2016 8.400 8.500 8.050 8.200 269,315 -0.15(-1.80%)
Nov 30, 2016 8.550 8.550 8.300 8.350 133,799 -0.10(-1.18%)
Nov 29, 2016 8.550 8.625 8.300 8.450 158,291 +0.00(+0.00%)
Nov 28, 2016 8.750 8.900 8.450 8.450 268,807 -0.35(-3.98%)
Nov 25, 2016 8.800 8.900 8.750 8.800 111,646 +0.05(+0.57%)
Nov 23, 2016 8.750 8.750 8.750 0 +0.10(+1.16%)
Nov 22, 2016 9.000 9.000 8.600 8.650 514,511 +0.10(+1.17%)
Nov 21, 2016 8.950 8.950 8.500 8.550 200,932 -0.35(-3.93%)
Nov 18, 2016 8.750 8.900 8.750 8.900 156,153 +0.15(+1.71%)
Nov 17, 2016 8.650 8.800 8.550 8.750 196,130 +0.15(+1.74%)
Nov 16, 2016 8.600 8.650 8.450 8.600 88,758 +0.00(+0.00%)
Nov 15, 2016 8.500 8.650 8.400 8.600 126,973 +0.05(+0.58%)
Nov 14, 2016 8.650 8.650 8.450 8.550 125,143 +0.00(+0.00%)
Nov 11, 2016 8.200 8.650 8.000 8.550 216,715 +0.35(+4.27%)
Nov 10, 2016 8.350 8.450 8.050 8.200 260,949 +0.05(+0.61%)
Nov 09, 2016 7.750 8.200 7.650 8.150 365,057 +0.25(+3.16%)
Nov 08, 2016 7.800 7.950 7.700 7.900 191,797 +0.10(+1.28%)
Nov 07, 2016 8.150 8.150 7.700 7.800 391,675 -0.25(-3.11%)
Nov 04, 2016 8.350 8.350 7.950 8.050 446,083 -0.55(-6.40%)
Nov 03, 2016 8.750 9.161 8.050 8.600 426,060 -0.50(-5.49%)
Nov 02, 2016 8.750 9.200 8.600 9.100 268,132 +0.35(+4.00%)
Nov 01, 2016 8.900 8.900 8.500 8.750 147,668 -0.10(-1.13%)
Oct 31, 2016 8.900 9.083 8.800 8.850 311,414 -0.05(-0.56%)
Oct 28, 2016 8.850 9.000 8.750 8.900 184,760 +0.10(+1.14%)
Oct 27, 2016 8.850 8.900 8.750 8.800 122,413 +0.00(+0.00%)
Oct 26, 2016 8.950 9.000 8.750 8.800 150,863 -0.10(-1.12%)
Oct 25, 2016 8.950 9.000 8.800 8.900 85,667 -0.05(-0.56%)
Oct 24, 2016 8.950 9.099 8.800 8.950 129,404 +0.00(+0.00%)
Oct 21, 2016 8.950 9.000 8.800 8.950 82,907 +0.00(+0.00%)
Oct 20, 2016 8.900 9.050 8.875 8.950 189,943 +0.05(+0.56%)
Oct 19, 2016 8.800 8.950 8.750 8.900 77,590 +0.15(+1.71%)
Oct 18, 2016 8.700 8.850 8.700 8.750 57,446 +0.05(+0.57%)
Oct 17, 2016 8.750 8.750 8.700 8.700 74,862 -0.02(-0.23%)
Oct 14, 2016 8.560 8.750 8.300 8.720 292,026 +0.00(+0.00%)
Oct 13, 2016 8.560 8.720 8.490 8.720 125,624 +0.10(+1.16%)
Oct 12, 2016 8.660 8.730 8.600 8.620 115,920 -0.12(-1.37%)
Oct 11, 2016 8.990 9.050 8.562 8.740 212,509 -0.31(-3.43%)
Oct 10, 2016 9.250 9.250 8.950 9.050 168,768 -0.10(-1.09%)
Oct 07, 2016 8.080 9.280 8.050 9.150 1,242,172 +0.91(+11.04%)
Oct 06, 2016 8.490 8.490 8.210 8.240 114,440 -0.21(-2.49%)
Oct 05, 2016 8.690 8.700 8.430 8.450 108,470 -0.15(-1.74%)
Oct 04, 2016 8.980 8.980 8.580 8.600 55,409 -0.32(-3.59%)
Oct 03, 2016 8.950 9.030 8.880 8.920 116,868 -0.11(-1.22%)
Sep 30, 2016 8.750 9.130 8.750 9.030 345,922 +0.28(+3.20%)
Sep 29, 2016 8.860 8.860 8.540 8.750 82,242 -0.11(-1.24%)
Sep 28, 2016 8.880 8.930 8.600 8.860 62,585 +0.03(+0.34%)
Sep 27, 2016 8.680 8.960 8.680 8.830 86,496 +0.21(+2.44%)
Sep 26, 2016 8.830 8.830 8.620 8.620 55,939 -0.24(-2.71%)
Sep 23, 2016 9.190 9.190 8.830 8.860 48,623 -0.33(-3.59%)
Sep 22, 2016 8.730 9.210 8.730 9.190 149,840 +0.57(+6.61%)
Sep 21, 2016 8.300 8.640 8.120 8.620 67,635 +0.34(+4.11%)
Sep 20, 2016 8.510 8.620 8.120 8.280 140,097 -0.23(-2.70%)
Sep 19, 2016 8.580 8.730 8.400 8.510 74,634 -0.06(-0.70%)
Sep 16, 2016 8.400 8.620 8.340 8.570 142,117 +0.23(+2.76%)
Sep 15, 2016 8.440 8.510 8.310 8.340 87,209 +0.09(+1.09%)
Sep 14, 2016 8.200 8.360 8.170 8.250 40,742 +0.06(+0.73%)
Sep 13, 2016 8.440 8.482 8.140 8.190 52,284 -0.23(-2.73%)
Sep 12, 2016 8.050 8.490 7.810 8.420 157,015 +0.12(+1.45%)
Sep 09, 2016 9.330 9.330 8.220 8.300 367,354 -1.06(-11.32%)
Sep 08, 2016 8.960 9.880 8.960 9.360 327,349 +0.36(+4.00%)
Sep 07, 2016 8.890 9.155 8.890 9.000 120,203 +0.06(+0.67%)
Sep 06, 2016 8.900 9.050 8.760 8.940 133,780 +0.05(+0.56%)
Sep 02, 2016 9.060 8.890 8.890 8.890 86,000 -0.10(-1.11%)
Sep 01, 2016 8.990 9.030 8.720 8.990 119,112 -0.02(-0.22%)
Aug 31, 2016 9.170 9.170 8.840 9.010 125,560 -0.08(-0.88%)
Aug 30, 2016 8.870 9.200 8.770 9.090 199,146 +0.14(+1.56%)
Aug 29, 2016 8.790 8.980 8.610 8.950 74,469 +0.09(+1.02%)
Aug 26, 2016 8.830 8.970 8.780 8.860 33,303 +0.01(+0.11%)
Aug 25, 2016 8.780 8.880 8.620 8.850 82,132 +0.03(+0.34%)
Aug 24, 2016 8.970 9.050 8.770 8.820 113,732 -0.12(-1.34%)
Aug 23, 2016 8.890 9.050 8.864 8.940 71,416 +0.01(+0.11%)
Aug 22, 2016 9.090 9.170 8.830 8.930 115,989 -0.09(-1.00%)
Aug 19, 2016 8.970 9.180 8.890 9.020 200,187 +0.05(+0.56%)
Aug 18, 2016 8.920 8.970 8.878 8.970 109,922 +0.00(+0.00%)
Aug 17, 2016 8.790 9.000 8.690 8.970 142,276 +0.21(+2.40%)
Aug 16, 2016 8.900 8.980 8.550 8.760 173,053 -0.15(-1.68%)
Aug 15, 2016 8.980 9.240 8.880 8.910 287,177 -0.16(-1.76%)
Aug 12, 2016 9.010 9.160 8.940 9.070 202,406 +0.12(+1.34%)
Aug 11, 2016 8.270 9.100 8.160 8.950 386,886 +0.69(+8.35%)
Aug 10, 2016 8.290 8.420 8.093 8.260 207,553 -0.04(-0.48%)
Aug 09, 2016 8.390 8.500 8.160 8.300 238,786 -0.14(-1.66%)
Aug 08, 2016 8.620 8.750 8.330 8.440 316,166 -0.09(-1.06%)
Aug 05, 2016 8.450 8.700 8.320 8.530 451,520 +0.16(+1.91%)
Aug 04, 2016 8.040 8.940 7.930 8.370 1,550,651 +1.19(+16.57%)
Aug 03, 2016 6.690 7.210 6.510 7.180 344,040 +0.49(+7.32%)
Aug 02, 2016 6.600 6.760 6.520 6.690 227,077 +0.05(+0.75%)
Aug 01, 2016 6.680 6.770 6.600 6.640 108,305 -0.08(-1.19%)
Jul 29, 2016 6.800 6.849 6.650 6.720 213,088 +0.00(+0.00%)
Jul 28, 2016 6.720 6.760 6.520 6.720 187,726 +0.00(+0.00%)
Jul 27, 2016 6.640 6.800 6.480 6.720 123,994 +0.08(+1.20%)
Jul 26, 2016 6.520 6.670 6.450 6.640 206,898 +0.15(+2.31%)
Jul 25, 2016 6.570 6.680 6.410 6.490 124,697 -0.12(-1.82%)
Jul 22, 2016 6.610 6.710 6.510 6.610 87,844 -0.03(-0.45%)
Jul 21, 2016 6.970 7.030 6.480 6.640 287,700 -0.35(-5.01%)
Jul 20, 2016 6.910 7.020 6.800 6.990 116,515 +0.15(+2.19%)
Jul 19, 2016 6.800 6.920 6.710 6.840 71,956 -0.01(-0.15%)
Jul 18, 2016 6.870 6.990 6.720 6.850 198,101 -0.07(-1.01%)
Jul 15, 2016 7.680 7.680 6.850 6.920 449,821 -0.71(-9.31%)
Jul 14, 2016 7.820 7.890 7.570 7.630 394,249 -0.15(-1.93%)
Jul 13, 2016 7.700 7.810 7.610 7.780 232,086 +0.13(+1.70%)
Jul 12, 2016 7.890 7.950 7.640 7.650 425,910 -0.21(-2.67%)
Jul 11, 2016 7.730 7.970 7.675 7.860 310,118 +0.22(+2.88%)
Jul 08, 2016 7.310 7.660 7.230 7.640 332,291 +0.41(+5.67%)
Jul 07, 2016 7.130 7.345 7.030 7.230 135,217 +0.11(+1.54%)
Jul 05, 2016 6.960 7.250 6.900 7.120 178,959 +0.15(+2.15%)
Jul 01, 2016 6.900 6.970 6.970 6.970 190,400 +0.09(+1.31%)
Jun 30, 2016 6.700 6.880 6.550 6.880 172,076 +0.23(+3.46%)
Jun 29, 2016 6.630 6.780 6.500 6.650 175,654 +0.07(+1.06%)
Jun 28, 2016 6.300 6.830 6.300 6.580 364,547 +0.34(+5.45%)
Jun 27, 2016 6.170 6.350 6.170 6.240 178,702 +0.02(+0.32%)
Jun 24, 2016 6.160 6.320 6.010 6.220 2,577,324 -0.10(-1.58%)
Jun 23, 2016 6.380 6.400 6.240 6.320 232,209 +0.02(+0.32%)
Jun 22, 2016 6.300 6.402 6.120 6.300 294,208 +0.00(+0.00%)
Jun 21, 2016 6.300 6.330 5.950 6.300 360,158 +0.18(+2.94%)
Jun 20, 2016 5.860 6.260 5.860 6.120 574,620 +0.22(+3.73%)
Jun 17, 2016 5.610 5.900 5.550 5.900 402,017 +0.24(+4.24%)
Jun 16, 2016 5.610 5.670 5.550 5.660 75,826 +0.03(+0.53%)
Jun 15, 2016 5.570 5.680 5.520 5.630 53,421 +0.10(+1.81%)
Jun 14, 2016 5.620 5.670 5.360 5.530 102,758 -0.12(-2.12%)
Jun 13, 2016 5.800 5.875 5.610 5.650 111,908 -0.12(-2.08%)
Jun 10, 2016 5.860 5.860 5.730 5.770 57,595 -0.07(-1.20%)
Jun 09, 2016 5.820 5.870 5.810 5.840 61,205 +0.02(+0.34%)
Jun 08, 2016 5.810 5.890 5.750 5.820 81,591 +0.04(+0.69%)
Jun 07, 2016 5.800 5.880 5.760 5.780 72,593 -0.05(-0.86%)
Jun 06, 2016 5.810 5.890 5.710 5.830 77,959 +0.11(+1.92%)
Jun 03, 2016 5.780 5.800 5.670 5.720 105,554 -0.03(-0.52%)
Jun 02, 2016 5.660 5.750 5.660 5.750 46,804 +0.02(+0.35%)
Jun 01, 2016 5.550 5.750 5.510 5.730 56,805 +0.17(+3.06%)
May 31, 2016 5.600 5.687 5.500 5.560 36,131 +0.00(+0.00%)
May 27, 2016 5.460 5.560 5.560 5.560 54,300 +0.11(+2.02%)
May 26, 2016 5.370 5.500 5.350 5.450 27,322 +0.05(+0.93%)
May 25, 2016 5.420 5.530 5.303 5.400 88,251 -0.05(-0.92%)
May 24, 2016 5.440 5.490 5.380 5.450 53,460 +0.00(+0.00%)
May 23, 2016 5.450 5.470 5.370 5.450 33,121 +0.00(+0.00%)
May 20, 2016 5.290 5.500 5.250 5.450 46,043 +0.21(+4.01%)
May 19, 2016 5.370 5.420 5.230 5.240 82,188 -0.13(-2.42%)
May 18, 2016 5.280 5.400 5.262 5.370 142,618 +0.09(+1.70%)
May 17, 2016 5.440 5.460 5.260 5.280 113,918 -0.15(-2.76%)
May 16, 2016 5.360 5.480 5.271 5.430 87,587 +0.11(+2.07%)
May 13, 2016 5.450 5.540 5.270 5.320 154,187 -0.17(-3.10%)
May 12, 2016 5.676 5.680 5.420 5.490 98,088 -0.19(-3.35%)
May 11, 2016 5.700 5.760 5.630 5.680 36,340 -0.01(-0.18%)
May 10, 2016 5.790 5.845 5.600 5.690 64,632 -0.12(-2.07%)
May 09, 2016 5.590 5.890 5.460 5.810 117,394 +0.16(+2.83%)
May 06, 2016 5.680 5.800 5.570 5.650 44,623 -0.01(-0.18%)
May 05, 2016 5.720 5.950 5.560 5.660 126,759 -0.09(-1.57%)
May 04, 2016 5.720 5.850 5.610 5.750 100,437 +0.07(+1.23%)
May 03, 2016 5.720 5.741 5.500 5.680 102,893 -0.04(-0.70%)
May 02, 2016 5.890 6.020 5.600 5.720 168,381 -0.10(-1.72%)
Apr 29, 2016 5.730 6.080 5.700 5.820 339,229 +0.11(+1.93%)
Apr 28, 2016 5.520 5.930 5.520 5.710 559,480 +0.15(+2.70%)
Apr 27, 2016 5.500 5.575 5.480 5.560 156,609 +0.06(+1.09%)
Apr 26, 2016 5.500 5.536 5.470 5.500 105,707 +0.01(+0.18%)
Apr 25, 2016 5.490 5.540 5.420 5.490 81,120 -0.01(-0.18%)
Apr 22, 2016 5.500 5.680 5.400 5.500 103,472 +0.04(+0.73%)
Apr 21, 2016 5.570 5.605 5.400 5.460 143,359 -0.09(-1.62%)
Apr 20, 2016 5.450 5.730 5.447 5.550 180,437 +0.10(+1.83%)
Apr 19, 2016 5.380 5.670 5.341 5.450 251,919 +0.07(+1.30%)
Apr 18, 2016 5.430 5.455 5.320 5.380 85,161 -0.01(-0.19%)
Apr 15, 2016 5.400 5.455 5.332 5.390 130,934 +0.01(+0.19%)
Apr 14, 2016 5.310 5.490 5.265 5.380 124,874 +0.08(+1.51%)
Apr 13, 2016 5.300 5.380 5.200 5.300 55,865 +0.01(+0.19%)
Apr 12, 2016 5.300 5.300 5.260 5.290 29,792 +0.00(+0.00%)
Apr 11, 2016 5.350 5.350 5.260 5.290 51,501 -0.01(-0.19%)
Apr 08, 2016 5.260 5.540 5.250 5.300 134,844 +0.05(+0.95%)
Apr 07, 2016 5.200 5.310 5.200 5.250 67,200 +0.01(+0.19%)
Apr 06, 2016 5.200 5.280 5.120 5.240 73,852 +0.09(+1.75%)
Apr 05, 2016 5.300 5.300 4.900 5.150 101,847 -0.10(-1.90%)
Apr 04, 2016 5.430 5.440 5.200 5.250 71,700 -0.14(-2.60%)
Apr 01, 2016 5.410 5.460 5.370 5.390 39,774 +0.03(+0.56%)
Mar 31, 2016 5.330 5.510 5.270 5.360 83,446 -0.01(-0.19%)
Mar 30, 2016 5.390 5.415 5.310 5.370 78,008 -0.02(-0.37%)
Mar 29, 2016 5.410 5.410 5.380 5.390 44,218 -0.02(-0.37%)
Mar 28, 2016 5.510 5.580 5.380 5.410 193,704 -0.03(-0.55%)
Mar 24, 2016 5.290 5.440 5.440 5.440 296,800 +0.14(+2.64%)
Mar 23, 2016 5.150 5.310 5.110 5.300 68,671 +0.10(+1.92%)
Mar 22, 2016 5.170 5.220 5.120 5.200 27,642 -0.02(-0.38%)
Mar 21, 2016 5.260 5.290 5.100 5.220 65,249 -0.08(-1.51%)
Mar 18, 2016 5.160 5.370 5.160 5.300 54,244 +0.10(+1.92%)
Mar 17, 2016 5.200 5.230 5.110 5.200 44,205 +0.00(+0.00%)
Mar 16, 2016 5.180 5.210 5.116 5.200 13,168 -0.01(-0.19%)
Mar 15, 2016 5.300 5.340 5.210 5.210 25,282 -0.09(-1.70%)
Mar 14, 2016 5.100 5.350 5.100 5.300 28,481 +0.16(+3.11%)
Mar 11, 2016 5.180 5.350 4.960 5.140 75,837 -0.03(-0.58%)
Mar 10, 2016 5.190 5.350 5.150 5.170 35,100 -0.02(-0.39%)
Mar 09, 2016 5.150 5.200 5.010 5.190 18,401 +0.09(+1.76%)
Mar 08, 2016 5.130 5.180 5.070 5.100 15,918 -0.08(-1.54%)
Mar 07, 2016 5.150 5.240 4.940 5.180 39,684 +0.07(+1.37%)
Mar 04, 2016 5.420 5.420 4.900 5.110 109,097 -0.20(-3.77%)
Mar 03, 2016 5.090 5.384 5.010 5.310 24,120 +0.18(+3.51%)
Mar 02, 2016 5.080 5.150 5.037 5.130 22,272 +0.09(+1.79%)
Mar 01, 2016 5.400 5.500 4.870 5.040 144,319 -0.16(-3.08%)
Feb 29, 2016 5.320 5.320 5.160 5.200 74,627 -0.09(-1.70%)
Feb 26, 2016 5.290 5.370 5.260 5.290 190,771 +0.03(+0.57%)
Feb 25, 2016 5.230 5.300 5.230 5.260 52,563 +0.01(+0.19%)
Feb 24, 2016 5.250 5.275 5.170 5.250 73,106 +0.00(+0.00%)
Feb 23, 2016 5.050 5.290 5.050 5.250 70,560 +0.16(+3.14%)
Feb 22, 2016 5.030 5.100 4.970 5.090 64,102 +0.07(+1.39%)
Feb 19, 2016 4.960 5.050 4.920 5.020 16,217 +0.07(+1.41%)
Feb 18, 2016 4.880 5.000 4.880 4.950 16,311 +0.02(+0.41%)
Feb 17, 2016 4.800 4.980 4.800 4.930 19,520 +0.15(+3.14%)
Feb 16, 2016 4.930 4.930 4.760 4.780 19,792 -0.04(-0.83%)
Feb 12, 2016 5.000 4.820 4.820 4.820 29,300 -0.18(-3.60%)
Feb 11, 2016 4.855 5.060 4.800 5.000 42,856 +0.06(+1.21%)
Feb 10, 2016 4.950 4.950 4.830 4.940 38,268 -0.01(-0.20%)
Feb 09, 2016 4.960 4.960 4.800 4.950 34,407 -0.11(-2.17%)
Feb 08, 2016 5.060 5.060 4.900 5.060 54,109 +0.00(+0.00%)
Feb 05, 2016 5.030 5.070 4.990 5.060 40,495 +0.03(+0.60%)
Feb 04, 2016 5.000 5.068 5.000 5.030 24,333 +0.02(+0.40%)
Feb 03, 2016 5.060 5.060 4.970 5.010 15,566 +0.01(+0.20%)
Feb 02, 2016 5.030 5.100 5.000 5.000 18,332 -0.07(-1.38%)
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.