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

Acacia Communica (NQ: ACIA )

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 (%)
Oct 31, 2017 41.80 42.72 41.80 42.31 372,761 +0.25(+0.59%)
Oct 30, 2017 40.53 42.72 40.53 42.06 461,187 +1.07(+2.61%)
Oct 27, 2017 42.09 42.29 39.95 40.99 972,427 -0.91(-2.17%)
Oct 26, 2017 44.10 44.30 41.85 41.90 387,114 -2.05(-4.66%)
Oct 25, 2017 44.64 45.24 43.75 43.95 287,795 -0.88(-1.96%)
Oct 24, 2017 44.78 44.99 44.21 44.83 219,041 +0.28(+0.63%)
Oct 23, 2017 44.64 45.13 44.11 44.55 185,763 -0.38(-0.85%)
Oct 20, 2017 45.02 45.42 44.65 44.93 207,690 +0.45(+1.01%)
Oct 19, 2017 43.79 45.18 43.66 44.48 391,754 +0.09(+0.20%)
Oct 18, 2017 45.06 45.09 43.59 44.39 766,944 -0.95(-2.10%)
Oct 17, 2017 45.29 45.90 45.20 45.34 266,958 -0.25(-0.55%)
Oct 16, 2017 45.66 46.43 45.41 45.59 288,255 -0.41(-0.89%)
Oct 13, 2017 45.82 46.59 45.50 46.00 298,989 +0.07(+0.15%)
Oct 12, 2017 46.10 46.57 45.76 45.93 257,533 -0.27(-0.58%)
Oct 11, 2017 46.80 47.66 46.10 46.20 362,284 -0.70(-1.49%)
Oct 10, 2017 47.34 47.73 46.64 46.90 308,220 -0.43(-0.91%)
Oct 09, 2017 48.43 48.90 46.66 47.33 299,809 -0.69(-1.44%)
Oct 06, 2017 46.01 48.34 45.82 48.02 488,951 +1.70(+3.67%)
Oct 05, 2017 46.20 46.59 45.61 46.32 631,893 -1.14(-2.40%)
Oct 04, 2017 47.81 48.77 47.00 47.46 392,236 -0.80(-1.66%)
Oct 03, 2017 47.77 48.73 47.62 48.26 339,345 +0.25(+0.52%)
Oct 02, 2017 46.90 48.74 46.85 48.01 419,923 +0.91(+1.93%)
Sep 29, 2017 47.42 47.98 46.78 47.10 322,706 -0.14(-0.30%)
Sep 28, 2017 46.38 48.75 45.84 47.24 658,222 +0.61(+1.31%)
Sep 27, 2017 45.04 47.35 45.04 46.63 593,765 +1.83(+4.08%)
Sep 26, 2017 45.60 45.69 44.38 44.80 463,491 -0.23(-0.51%)
Sep 25, 2017 46.23 46.76 44.43 45.03 449,770 -1.78(-3.80%)
Sep 22, 2017 45.96 47.39 45.96 46.81 319,790 +0.46(+0.99%)
Sep 21, 2017 46.50 47.63 45.30 46.35 633,863 -0.73(-1.55%)
Sep 20, 2017 47.52 47.75 46.50 47.08 988,725 -0.47(-0.99%)
Sep 19, 2017 47.79 50.08 46.07 47.55 1,798,344 +1.72(+3.75%)
Sep 18, 2017 44.39 46.63 44.34 45.83 685,328 +1.15(+2.57%)
Sep 15, 2017 44.12 45.24 44.11 44.68 784,407 +0.02(+0.04%)
Sep 14, 2017 45.75 46.36 44.52 44.66 514,957 -1.26(-2.74%)
Sep 13, 2017 46.18 47.42 45.74 45.92 615,385 -0.31(-0.67%)
Sep 12, 2017 47.09 44.64 46.23 391,631 +0.82(+1.81%)
Sep 11, 2017 44.00 45.71 44.00 45.41 500,914 +1.83(+4.20%)
Sep 08, 2017 44.23 45.72 43.20 43.58 646,764 -0.95(-2.13%)
Sep 07, 2017 45.78 45.89 44.16 44.53 394,831 -0.96(-2.11%)
Sep 06, 2017 45.75 46.70 45.20 45.49 308,424 -0.07(-0.15%)
Sep 05, 2017 47.78 48.47 45.50 45.56 565,769 -2.55(-5.30%)
Sep 01, 2017 48.92 49.65 47.84 48.11 355,306 -0.72(-1.47%)
Aug 31, 2017 48.21 49.49 47.20 48.83 503,011 +0.72(+1.50%)
Aug 30, 2017 48.95 49.44 47.76 48.11 634,834 -1.39(-2.81%)
Aug 29, 2017 47.25 49.61 46.59 49.50 670,541 +0.91(+1.87%)
Aug 28, 2017 49.18 49.75 47.92 48.59 575,759 -0.64(-1.30%)
Aug 25, 2017 48.20 49.59 47.90 49.23 1,001,077 +1.01(+2.09%)
Aug 24, 2017 46.46 50.00 46.44 48.22 2,245,055 +3.16(+7.01%)
Aug 23, 2017 42.23 45.81 42.23 45.06 733,130 +2.35(+5.50%)
Aug 22, 2017 42.63 43.20 41.72 42.71 436,704 +0.20(+0.47%)
Aug 21, 2017 43.71 43.77 41.62 42.51 633,549 -1.29(-2.95%)
Aug 18, 2017 43.48 44.27 43.00 43.80 439,234 -0.11(-0.25%)
Aug 17, 2017 44.28 45.26 43.79 43.91 549,350 -0.30(-0.68%)
Aug 16, 2017 43.63 44.98 42.96 44.21 476,438 +0.50(+1.14%)
Aug 15, 2017 43.78 43.78 42.85 43.71 593,041 +0.03(+0.07%)
Aug 14, 2017 44.39 44.83 43.59 43.68 544,495 -0.15(-0.34%)
Aug 11, 2017 42.90 44.33 42.85 43.83 330,299 +0.84(+1.95%)
Aug 10, 2017 45.67 45.85 42.90 42.99 812,346 -3.26(-7.05%)
Aug 09, 2017 47.76 47.92 46.01 46.25 721,164 -1.63(-3.40%)
Aug 08, 2017 46.75 49.17 46.75 47.88 825,963 +1.02(+2.18%)
Aug 07, 2017 44.74 46.98 44.60 46.86 574,153 +1.51(+3.33%)
Aug 04, 2017 46.80 47.78 44.02 45.35 1,541,309 +0.13(+0.29%)
Aug 03, 2017 45.41 45.51 44.43 45.22 1,054,016 +0.70(+1.57%)
Aug 02, 2017 44.65 45.94 44.03 44.52 1,168,814 -1.85(-3.99%)
Aug 01, 2017 44.20 46.45 43.81 46.37 961,887 +2.60(+5.94%)
Jul 31, 2017 44.44 44.48 43.00 43.77 554,368 +0.22(+0.51%)
Jul 28, 2017 42.96 43.66 42.22 43.55 566,242 +0.00(+0.00%)
Jul 27, 2017 44.61 45.81 41.86 43.55 1,183,460 -1.22(-2.73%)
Jul 26, 2017 45.53 45.60 44.06 44.77 982,886 -0.83(-1.82%)
Jul 25, 2017 43.46 45.69 42.78 45.60 1,097,085 +2.02(+4.64%)
Jul 24, 2017 44.14 44.59 42.55 43.58 836,133 -0.19(-0.43%)
Jul 21, 2017 42.18 45.17 41.80 43.77 1,232,935 +1.59(+3.77%)
Jul 20, 2017 42.00 42.78 41.59 42.18 487,848 -0.31(-0.73%)
Jul 19, 2017 39.77 42.63 39.77 42.49 1,552,076 +2.88(+7.27%)
Jul 18, 2017 39.78 40.25 39.40 39.61 561,993 -0.38(-0.95%)
Jul 17, 2017 38.96 40.10 38.50 39.99 1,231,257 +0.99(+2.54%)
Jul 14, 2017 40.81 42.60 38.75 39.00 3,575,475 -2.62(-6.30%)
Jul 13, 2017 42.04 42.49 41.34 41.62 492,072 -0.04(-0.10%)
Jul 12, 2017 41.50 41.89 40.72 41.66 556,367 +0.31(+0.75%)
Jul 11, 2017 42.01 42.35 41.02 41.35 633,123 -1.05(-2.48%)
Jul 10, 2017 42.11 43.10 41.14 42.40 835,335 +0.13(+0.31%)
Jul 07, 2017 40.68 42.74 40.67 42.27 641,593 +1.69(+4.16%)
Jul 06, 2017 39.75 41.50 39.75 40.58 626,483 +0.20(+0.50%)
Jul 05, 2017 40.20 40.97 39.51 40.38 682,182 +0.13(+0.32%)
Jul 03, 2017 41.71 41.78 40.10 40.25 443,453 -1.22(-2.94%)
Jun 30, 2017 41.47 42.13 40.54 41.47 532,636 +0.09(+0.22%)
Jun 29, 2017 42.35 42.35 40.45 41.38 748,932 -1.14(-2.68%)
Jun 28, 2017 41.80 42.78 41.29 42.52 572,287 +0.90(+2.16%)
Jun 27, 2017 42.90 43.65 41.56 41.62 640,336 -1.71(-3.95%)
Jun 26, 2017 44.52 44.78 42.42 43.33 828,476 -1.29(-2.89%)
Jun 23, 2017 42.63 44.81 42.31 44.62 2,779,916 +2.98(+7.16%)
Jun 22, 2017 41.19 42.50 39.87 41.64 1,226,297 +0.65(+1.59%)
Jun 21, 2017 43.99 44.00 39.80 40.99 2,176,669 -2.76(-6.31%)
Jun 20, 2017 44.56 45.35 43.62 43.75 608,945 -1.35(-2.99%)
Jun 19, 2017 44.66 45.70 44.05 45.10 800,256 +0.02(+0.04%)
Jun 16, 2017 44.96 45.45 44.19 45.08 785,963 +0.62(+1.39%)
Jun 15, 2017 44.70 45.30 43.42 44.46 686,356 -0.86(-1.90%)
Jun 14, 2017 46.00 46.40 45.16 45.32 493,407 -0.42(-0.92%)
Jun 13, 2017 45.82 46.35 44.60 45.74 786,316 +0.29(+0.64%)
Jun 12, 2017 45.16 45.99 44.91 45.45 779,357 -0.65(-1.41%)
Jun 09, 2017 48.01 48.21 44.71 46.10 860,467 -2.19(-4.54%)
Jun 08, 2017 47.09 48.68 46.89 48.29 494,720 +0.94(+1.99%)
Jun 07, 2017 48.05 48.34 46.54 47.35 575,039 -0.74(-1.54%)
Jun 06, 2017 45.26 48.48 45.06 48.09 978,122 +2.08(+4.52%)
Jun 05, 2017 46.97 47.99 45.90 46.01 1,032,201 -1.29(-2.73%)
Jun 02, 2017 47.17 48.36 47.08 47.30 522,158 -0.18(-0.38%)
Jun 01, 2017 47.45 47.88 46.37 47.48 874,877 +0.44(+0.94%)
May 31, 2017 43.77 47.10 43.75 47.04 1,607,518 +0.63(+1.36%)
May 30, 2017 48.11 48.40 45.84 46.41 645,844 -1.56(-3.25%)
May 26, 2017 45.92 48.60 45.62 47.97 713,226 +1.64(+3.54%)
May 25, 2017 48.99 49.75 45.00 46.33 920,437 -2.28(-4.69%)
May 24, 2017 48.04 49.68 47.50 48.61 1,041,798 +0.43(+0.89%)
May 23, 2017 48.35 49.15 46.88 48.18 1,518,684 -0.67(-1.37%)
May 22, 2017 45.20 49.50 44.90 48.85 2,028,223 +4.67(+10.57%)
May 19, 2017 45.03 45.63 44.12 44.18 485,837 -0.80(-1.78%)
May 18, 2017 44.75 45.99 44.45 44.98 745,594 -0.15(-0.33%)
May 17, 2017 46.40 47.27 45.10 45.13 865,847 -3.28(-6.78%)
May 16, 2017 49.10 49.25 47.40 48.41 691,042 -0.26(-0.53%)
May 15, 2017 47.75 49.05 47.75 48.67 1,110,448 +0.96(+2.01%)
May 12, 2017 46.06 47.81 44.98 47.71 1,008,133 +1.44(+3.11%)
May 11, 2017 43.60 46.50 43.25 46.27 1,559,827 +1.79(+4.02%)
May 10, 2017 42.75 45.25 42.50 44.48 5,048,980 -3.93(-8.12%)
May 09, 2017 47.20 49.41 47.20 48.41 2,066,207 +1.56(+3.33%)
May 08, 2017 47.78 48.00 46.38 46.85 808,686 -0.67(-1.41%)
May 05, 2017 45.32 48.30 45.32 47.52 1,460,424 +2.60(+5.79%)
May 04, 2017 45.16 46.00 44.66 44.92 991,412 +0.09(+0.20%)
May 03, 2017 45.17 45.29 42.50 44.83 2,451,467 -1.47(-3.17%)
May 02, 2017 46.97 47.00 45.36 46.30 1,152,824 -0.77(-1.64%)
May 01, 2017 46.05 47.19 45.74 47.07 1,071,377 +1.23(+2.68%)
Apr 28, 2017 46.67 47.00 44.88 45.84 1,599,024 -0.76(-1.63%)
Apr 27, 2017 48.75 49.00 46.53 46.60 1,734,041 -1.48(-3.08%)
Apr 26, 2017 54.02 54.37 47.96 48.08 3,513,029 -6.05(-11.18%)
Apr 25, 2017 54.27 52.00 54.13 1,600,715 +0.96(+1.81%)
Apr 24, 2017 52.80 54.05 52.51 53.17 752,776 +1.15(+2.21%)
Apr 21, 2017 53.75 53.94 52.01 52.02 832,947 -1.54(-2.88%)
Apr 20, 2017 52.18 53.76 51.91 53.56 977,150 +1.41(+2.70%)
Apr 19, 2017 52.71 53.23 51.69 52.15 1,575,416 -0.55(-1.04%)
Apr 18, 2017 53.75 54.23 52.57 52.70 1,220,160 -1.60(-2.95%)
Apr 17, 2017 54.17 55.21 54.01 54.30 681,274 +0.23(+0.43%)
Apr 13, 2017 55.32 56.38 54.00 54.07 1,263,647 +0.18(+0.33%)
Apr 12, 2017 54.43 54.75 53.25 53.89 861,558 -0.72(-1.32%)
Apr 11, 2017 54.87 55.50 54.00 54.61 743,371 -0.61(-1.10%)
Apr 10, 2017 55.80 56.30 54.65 55.22 729,775 -0.78(-1.39%)
Apr 07, 2017 57.17 57.78 55.75 56.00 972,599 -1.03(-1.81%)
Apr 06, 2017 56.36 57.60 56.03 57.03 655,526 +0.37(+0.65%)
Apr 05, 2017 58.39 59.40 55.55 56.66 1,586,343 -2.08(-3.54%)
Apr 04, 2017 59.46 59.90 57.87 58.74 1,238,274 -0.91(-1.53%)
Apr 03, 2017 59.02 61.15 57.76 59.65 2,256,336 +1.03(+1.76%)
Mar 31, 2017 58.08 60.10 57.57 58.62 1,929,434 +0.76(+1.31%)
Mar 30, 2017 57.35 58.31 56.67 57.86 758,800 +0.17(+0.29%)
Mar 29, 2017 56.66 58.85 56.66 57.69 1,657,684 +1.07(+1.89%)
Mar 28, 2017 56.97 57.95 56.00 56.62 844,716 -0.66(-1.15%)
Mar 27, 2017 56.53 58.18 55.07 57.28 1,296,025 +0.59(+1.04%)
Mar 24, 2017 56.10 59.38 55.89 56.69 1,758,394 +0.68(+1.21%)
Mar 23, 2017 58.88 58.88 55.69 56.01 1,647,014 -2.89(-4.91%)
Mar 22, 2017 53.21 59.00 52.86 58.90 2,236,393 +5.40(+10.09%)
Mar 21, 2017 53.88 56.02 53.01 53.50 1,967,489 -0.59(-1.09%)
Mar 20, 2017 55.03 55.68 53.52 54.09 1,102,259 -0.93(-1.69%)
Mar 17, 2017 52.81 55.47 52.30 55.02 2,138,328 +2.83(+5.42%)
Mar 16, 2017 51.42 54.09 51.08 52.19 1,792,829 +0.53(+1.03%)
Mar 15, 2017 50.80 51.73 50.56 51.66 1,576,194 +0.49(+0.96%)
Mar 14, 2017 50.80 51.50 50.49 51.17 688,095 +0.02(+0.04%)
Mar 13, 2017 50.43 51.51 50.39 51.15 634,015 +0.59(+1.17%)
Mar 10, 2017 51.46 52.24 50.37 50.56 1,705,110 -2.07(-3.93%)
Mar 09, 2017 50.59 52.98 50.50 52.63 1,229,905 +1.85(+3.64%)
Mar 08, 2017 51.75 51.99 49.65 50.78 1,244,983 -1.04(-2.01%)
Mar 07, 2017 52.55 53.65 51.57 51.82 959,680 -0.96(-1.82%)
Mar 06, 2017 53.00 53.44 52.28 52.78 1,010,524 -0.42(-0.79%)
Mar 03, 2017 51.41 53.63 50.88 53.20 1,451,914 +1.90(+3.70%)
Mar 02, 2017 51.60 52.31 50.63 51.30 1,780,859 -0.85(-1.63%)
Mar 01, 2017 52.51 52.99 50.52 52.15 1,696,213 +0.20(+0.38%)
Feb 28, 2017 52.58 54.10 51.68 51.95 1,589,234 -1.05(-1.98%)
Feb 27, 2017 54.37 54.61 52.60 53.00 1,982,056 -1.04(-1.92%)
Feb 24, 2017 52.80 55.89 52.60 54.04 5,175,749 -9.39(-14.80%)
Feb 23, 2017 63.98 64.37 59.01 63.43 4,624,548 +1.21(+1.94%)
Feb 22, 2017 67.04 67.38 61.45 62.22 2,505,440 -4.32(-6.49%)
Feb 21, 2017 68.00 69.57 66.03 66.54 2,382,353 -0.04(-0.06%)
Feb 17, 2017 66.58 66.58 66.58 0 +2.39(+3.72%)
Feb 16, 2017 65.05 66.80 63.25 64.19 1,250,540 -0.73(-1.12%)
Feb 15, 2017 65.10 66.50 62.75 64.92 2,204,726 -0.79(-1.20%)
Feb 14, 2017 61.97 65.94 60.73 65.71 3,593,483 +4.10(+6.65%)
Feb 13, 2017 57.00 61.95 56.39 61.61 2,601,915 +5.59(+9.98%)
Feb 10, 2017 56.51 56.61 54.88 56.02 970,856 -0.66(-1.16%)
Feb 09, 2017 56.15 57.38 55.32 56.68 1,063,015 +0.43(+0.76%)
Feb 08, 2017 54.59 56.30 54.50 56.25 913,608 +1.44(+2.63%)
Feb 07, 2017 55.97 56.13 54.26 54.81 1,268,612 -0.73(-1.31%)
Feb 06, 2017 56.75 56.79 55.45 55.54 976,971 -1.71(-2.99%)
Feb 03, 2017 57.42 58.11 55.60 57.25 1,585,158 -0.09(-0.16%)
Feb 02, 2017 56.97 58.68 56.15 57.34 2,220,611 +2.36(+4.29%)
Feb 01, 2017 59.61 59.61 54.25 54.98 2,268,764 -3.19(-5.48%)
Jan 31, 2017 58.48 58.86 57.50 58.17 928,014 -0.10(-0.17%)
Jan 30, 2017 60.67 60.96 57.82 58.27 1,713,817 -2.71(-4.44%)
Jan 27, 2017 61.72 63.30 60.55 60.98 738,102 -1.32(-2.12%)
Jan 26, 2017 62.98 63.70 61.05 62.30 921,855 -1.61(-2.52%)
Jan 25, 2017 68.07 68.10 63.05 63.91 2,259,932 -3.69(-5.46%)
Jan 24, 2017 63.48 67.76 63.47 67.60 1,763,509 +4.72(+7.51%)
Jan 23, 2017 62.26 63.42 61.89 62.88 398,829 +0.42(+0.67%)
Jan 20, 2017 63.54 63.84 61.37 62.46 909,236 -0.83(-1.31%)
Jan 19, 2017 60.52 63.90 60.50 63.29 1,463,599 +3.28(+5.47%)
Jan 18, 2017 59.24 60.97 59.20 60.01 599,475 +0.56(+0.94%)
Jan 17, 2017 60.54 61.00 59.30 59.45 608,768 -1.70(-2.78%)
Jan 13, 2017 61.15 61.15 61.15 0 -0.36(-0.59%)
Jan 12, 2017 60.00 61.75 59.50 61.51 1,723,634 +2.01(+3.38%)
Jan 11, 2017 57.80 59.88 57.25 59.50 1,660,955 +1.96(+3.41%)
Jan 10, 2017 64.00 64.64 56.31 57.54 4,180,351 -6.08(-9.56%)
Jan 09, 2017 60.43 64.00 60.10 63.62 1,290,210 +2.66(+4.36%)
Jan 06, 2017 60.69 61.94 59.12 60.96 865,532 +0.27(+0.44%)
Jan 05, 2017 63.50 63.50 60.37 60.69 1,679,375 -2.22(-3.53%)
Jan 04, 2017 61.42 63.29 60.06 62.91 1,239,129 +1.20(+1.94%)
Jan 03, 2017 62.15 64.48 61.05 61.71 1,002,100 -0.04(-0.06%)
Dec 30, 2016 61.75 61.75 61.75 0 -1.41(-2.23%)
Dec 29, 2016 65.66 66.25 62.82 63.16 1,240,581 -2.74(-4.16%)
Dec 28, 2016 67.50 68.50 65.53 65.90 650,119 -1.29(-1.92%)
Dec 27, 2016 65.65 67.49 65.31 67.19 477,018 +1.50(+2.28%)
Dec 23, 2016 65.69 65.69 65.69 0 +0.07(+0.11%)
Dec 22, 2016 66.25 69.97 64.21 65.62 1,580,024 -0.33(-0.50%)
Dec 21, 2016 66.84 67.48 65.07 65.95 913,501 -1.00(-1.49%)
Dec 20, 2016 66.77 68.57 65.51 66.95 830,494 +0.31(+0.47%)
Dec 19, 2016 66.15 67.20 64.95 66.64 687,906 +0.26(+0.39%)
Dec 16, 2016 67.49 68.28 65.44 66.38 1,072,438 -0.74(-1.10%)
Dec 15, 2016 65.47 67.42 65.03 67.12 828,604 +1.69(+2.58%)
Dec 14, 2016 65.00 66.61 64.81 65.43 839,982 -0.16(-0.24%)
Dec 13, 2016 67.53 68.84 65.45 65.59 797,746 -1.85(-2.74%)
Dec 12, 2016 66.50 67.50 65.77 67.44 541,163 +0.55(+0.82%)
Dec 09, 2016 70.34 71.50 66.59 66.89 1,173,015 -2.99(-4.28%)
Dec 08, 2016 72.12 74.75 69.72 69.88 1,162,354 -2.70(-3.72%)
Dec 07, 2016 70.37 72.75 69.68 72.58 831,517 +2.44(+3.48%)
Dec 06, 2016 69.06 70.26 67.31 70.14 604,303 +1.08(+1.56%)
Dec 05, 2016 66.92 69.33 66.92 69.06 734,344 +2.65(+3.99%)
Dec 02, 2016 65.29 66.78 64.51 66.41 721,593 +1.04(+1.59%)
Dec 01, 2016 69.19 69.19 64.53 65.37 1,550,932 -3.89(-5.62%)
Nov 30, 2016 71.15 72.25 69.04 69.26 1,084,917 -1.41(-2.00%)
Nov 29, 2016 72.98 73.50 69.31 70.67 1,132,196 -2.26(-3.10%)
Nov 28, 2016 77.95 79.38 72.51 72.93 1,572,997 -5.09(-6.52%)
Nov 25, 2016 75.16 78.69 75.01 78.02 892,039 +3.11(+4.15%)
Nov 23, 2016 74.91 74.91 74.91 0 -2.51(-3.24%)
Nov 22, 2016 73.20 78.00 72.50 77.42 1,796,587 +4.18(+5.71%)
Nov 21, 2016 76.00 76.45 72.37 73.24 1,269,493 -1.65(-2.20%)
Nov 18, 2016 74.00 76.00 72.12 74.89 1,111,975 +0.76(+1.03%)
Nov 17, 2016 77.00 78.40 73.80 74.13 1,488,596 -2.28(-2.98%)
Nov 16, 2016 73.65 79.11 73.27 76.41 2,122,498 +1.55(+2.07%)
Nov 15, 2016 68.00 75.14 67.65 74.86 2,731,946 +7.45(+11.05%)
Nov 14, 2016 71.01 71.65 66.90 67.41 1,525,218 -3.52(-4.96%)
Nov 11, 2016 69.47 77.00 66.38 70.93 3,819,539 -0.75(-1.05%)
Nov 10, 2016 76.21 76.37 67.76 71.68 2,945,029 -1.34(-1.84%)
Nov 09, 2016 70.52 77.60 67.80 73.02 3,908,670 +1.69(+2.37%)
Nov 08, 2016 66.97 72.73 66.04 71.33 2,712,594 +5.66(+8.62%)
Nov 07, 2016 65.44 68.29 64.28 65.67 2,536,952 +2.78(+4.42%)
Nov 04, 2016 64.99 65.25 61.80 62.89 2,406,269 -0.37(-0.58%)
Nov 03, 2016 69.60 70.02 62.69 63.26 2,783,905 -5.09(-7.45%)
Nov 02, 2016 70.02 74.25 67.69 68.35 2,801,100 -0.07(-0.10%)
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.