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 (%)
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%)
Nov 01, 2016 70.78 71.25 67.12 68.42 2,211,943 -1.27(-1.82%)
Oct 31, 2016 72.71 74.39 69.52 69.69 2,120,121 -1.55(-2.18%)
Oct 28, 2016 71.86 75.89 67.61 71.24 3,976,775 -2.42(-3.29%)
Oct 27, 2016 87.50 88.66 72.20 73.66 8,533,843 -13.87(-15.85%)
Oct 26, 2016 85.72 89.98 85.10 87.53 1,313,768 +1.03(+1.19%)
Oct 25, 2016 90.80 90.90 86.01 86.50 1,616,124 -4.77(-5.23%)
Oct 24, 2016 85.30 91.50 84.05 91.27 2,158,072 +6.48(+7.64%)
Oct 21, 2016 85.00 86.89 82.68 84.79 1,800,961 -0.65(-0.76%)
Oct 20, 2016 88.00 88.37 85.20 85.44 1,467,208 -2.93(-3.32%)
Oct 19, 2016 90.37 92.29 88.21 88.37 1,156,000 -2.47(-2.72%)
Oct 18, 2016 93.00 94.00 89.51 90.84 1,418,859 -1.00(-1.09%)
Oct 17, 2016 92.00 93.66 89.73 91.84 1,395,435 -0.17(-0.18%)
Oct 14, 2016 93.76 96.21 89.00 92.01 4,381,391 -1.91(-2.03%)
Oct 13, 2016 87.30 94.94 87.00 93.92 3,218,089 +5.46(+6.17%)
Oct 12, 2016 90.75 93.95 88.05 88.46 1,892,071 -1.73(-1.92%)
Oct 11, 2016 93.88 96.35 89.62 90.19 3,266,940 -2.31(-2.50%)
Oct 10, 2016 100.75 101.65 92.00 92.50 5,502,919 -7.50(-7.50%)
Oct 07, 2016 102.95 104.80 99.50 100.00 7,600,590 -9.42(-8.61%)
Oct 06, 2016 111.97 113.30 109.00 109.42 1,152,148 -4.12(-3.63%)
Oct 05, 2016 110.23 116.50 108.76 113.54 3,891,961 +11.54(+11.31%)
Oct 04, 2016 98.04 105.90 98.04 102.00 2,656,926 +2.50(+2.51%)
Oct 03, 2016 103.17 104.00 98.10 99.50 1,013,838 -3.78(-3.66%)
Sep 30, 2016 103.80 106.45 102.40 103.28 1,340,977 +0.30(+0.29%)
Sep 29, 2016 104.24 106.97 102.05 102.98 1,878,141 -0.49(-0.47%)
Sep 28, 2016 104.90 107.30 99.99 103.47 1,798,747 -1.43(-1.36%)
Sep 27, 2016 108.96 110.26 103.00 104.90 2,203,673 -2.22(-2.07%)
Sep 26, 2016 110.00 111.38 106.50 107.12 3,284,500 -12.22(-10.24%)
Sep 23, 2016 116.50 121.86 114.75 119.34 1,661,158 +2.65(+2.27%)
Sep 22, 2016 119.25 121.00 115.01 116.69 1,889,272 -1.80(-1.52%)
Sep 21, 2016 111.49 119.81 108.56 118.49 1,735,015 +9.21(+8.43%)
Sep 20, 2016 116.05 117.00 107.50 109.28 1,614,968 -4.98(-4.36%)
Sep 19, 2016 116.69 117.90 113.85 114.26 1,121,468 +1.44(+1.28%)
Sep 16, 2016 104.96 113.49 104.75 112.82 2,273,085 +6.86(+6.47%)
Sep 15, 2016 106.01 107.80 104.25 105.96 1,317,472 +0.90(+0.86%)
Sep 14, 2016 108.50 110.91 104.50 105.06 1,445,305 -1.24(-1.17%)
Sep 13, 2016 110.00 110.00 104.04 106.30 2,074,758 -6.19(-5.50%)
Sep 12, 2016 103.26 112.50 103.01 112.49 2,238,943 +6.08(+5.71%)
Sep 09, 2016 117.89 121.94 103.20 106.41 3,802,875 -11.48(-9.74%)
Sep 08, 2016 119.00 121.26 116.00 117.89 1,077,007 -2.31(-1.92%)
Sep 07, 2016 125.00 128.73 118.01 120.20 2,044,288 -3.24(-2.62%)
Sep 06, 2016 115.20 127.20 114.66 123.44 3,501,967 +10.30(+9.10%)
Sep 02, 2016 112.64 113.14 113.14 113.14 1,201,600 +1.04(+0.93%)
Sep 01, 2016 113.83 114.00 110.83 112.10 683,800 +0.45(+0.40%)
Aug 31, 2016 114.89 115.51 110.50 111.65 1,079,165 -2.92(-2.55%)
Aug 30, 2016 114.50 116.85 112.39 114.57 1,751,806 +1.07(+0.94%)
Aug 29, 2016 107.41 115.48 107.25 113.50 2,853,828 +5.64(+5.23%)
Aug 26, 2016 101.66 109.47 100.31 107.86 2,585,523 +6.71(+6.63%)
Aug 25, 2016 100.59 105.73 100.28 101.15 1,114,129 -0.80(-0.78%)
Aug 24, 2016 107.69 110.31 101.45 101.95 2,607,833 -8.94(-8.06%)
Aug 23, 2016 120.00 120.00 110.50 110.89 1,663,259 -6.70(-5.70%)
Aug 22, 2016 113.78 119.19 113.35 117.59 1,343,309 +2.81(+2.45%)
Aug 19, 2016 115.00 119.39 111.31 114.78 1,400,297 -3.08(-2.61%)
Aug 18, 2016 118.00 124.90 114.05 117.86 3,428,845 +2.57(+2.23%)
Aug 17, 2016 101.16 115.48 101.10 115.29 2,578,650 +13.12(+12.84%)
Aug 16, 2016 99.68 106.54 97.02 102.17 2,238,921 -0.16(-0.16%)
Aug 15, 2016 103.23 109.36 99.33 102.33 3,889,977 +6.66(+6.96%)
Aug 12, 2016 83.50 98.75 83.00 95.67 5,134,847 +27.97(+41.31%)
Aug 11, 2016 71.63 73.50 67.51 67.70 1,852,184 -1.50(-2.17%)
Aug 10, 2016 68.39 70.43 67.55 69.20 1,113,649 +2.17(+3.24%)
Aug 09, 2016 65.50 68.10 64.51 67.03 544,844 +2.62(+4.07%)
Aug 08, 2016 64.84 65.87 63.56 64.41 320,985 +0.41(+0.64%)
Aug 05, 2016 65.24 65.24 63.00 64.00 417,918 -0.49(-0.76%)
Aug 04, 2016 61.76 64.67 60.75 64.49 519,388 +3.49(+5.72%)
Aug 03, 2016 60.58 62.19 58.88 61.00 506,691 +0.21(+0.35%)
Aug 02, 2016 65.00 65.38 59.79 60.79 733,801 -3.18(-4.97%)
Aug 01, 2016 65.84 66.43 63.55 63.97 529,003 -1.06(-1.63%)
Jul 29, 2016 64.25 66.00 63.40 65.03 600,048 +1.57(+2.47%)
Jul 28, 2016 63.20 64.63 62.25 63.46 603,334 -1.44(-2.22%)
Jul 27, 2016 62.38 64.91 60.03 64.90 1,080,202 +5.25(+8.80%)
Jul 26, 2016 64.89 65.50 59.52 59.65 902,258 -3.73(-5.89%)
Jul 25, 2016 60.91 64.00 59.11 63.38 1,044,989 +4.22(+7.13%)
Jul 22, 2016 58.36 61.14 57.56 59.16 802,855 +1.31(+2.26%)
Jul 21, 2016 62.53 63.88 56.88 57.85 1,832,685 -4.55(-7.29%)
Jul 20, 2016 58.73 63.12 57.06 62.40 1,566,257 +3.67(+6.25%)
Jul 19, 2016 57.22 60.90 55.88 58.73 2,247,351 +1.64(+2.87%)
Jul 18, 2016 54.50 58.40 53.24 57.09 1,227,918 +2.31(+4.22%)
Jul 15, 2016 53.40 54.90 52.99 54.78 806,461 +2.35(+4.48%)
Jul 14, 2016 51.13 52.63 50.27 52.43 1,143,412 +2.81(+5.66%)
Jul 13, 2016 51.50 51.50 47.00 49.62 1,480,262 -1.74(-3.39%)
Jul 12, 2016 49.32 51.87 48.31 51.36 1,329,487 +2.49(+5.10%)
Jul 11, 2016 46.07 49.39 45.38 48.87 1,922,990 +4.92(+11.19%)
Jul 08, 2016 45.75 44.19 43.58 43.95 883,600 -0.24(-0.54%)
Jul 07, 2016 43.22 47.07 43.20 44.19 1,312,984 +2.83(+6.84%)
Jul 05, 2016 42.24 42.24 40.44 41.36 344,567 +0.28(+0.68%)
Jul 01, 2016 40.00 41.08 41.08 41.08 582,500 +1.14(+2.85%)
Jun 30, 2016 37.59 40.00 36.86 39.94 537,742 +2.08(+5.49%)
Jun 29, 2016 39.19 39.25 37.14 37.86 397,340 -0.33(-0.86%)
Jun 28, 2016 35.45 38.81 35.05 38.19 1,001,349 +3.74(+10.86%)
Jun 27, 2016 37.03 37.49 32.92 34.45 1,058,328 -2.81(-7.54%)
Jun 24, 2016 37.08 39.77 37.03 37.26 1,059,132 -1.79(-4.58%)
Jun 23, 2016 40.68 40.78 37.92 39.05 458,232 -0.63(-1.59%)
Jun 22, 2016 38.49 40.86 38.13 39.68 681,107 +0.78(+2.01%)
Jun 21, 2016 41.16 41.74 38.65 38.90 1,022,185 -2.29(-5.56%)
Jun 20, 2016 44.95 45.75 40.59 41.19 901,428 -2.70(-6.15%)
Jun 17, 2016 45.46 45.75 43.16 43.89 646,718 -0.43(-0.97%)
Jun 16, 2016 42.38 45.75 40.00 44.32 966,860 +2.47(+5.90%)
Jun 15, 2016 39.00 42.61 38.55 41.85 914,167 +3.30(+8.56%)
Jun 14, 2016 36.03 38.65 36.03 38.55 399,258 +2.29(+6.32%)
Jun 13, 2016 37.20 39.28 35.71 36.26 447,874 -2.00(-5.23%)
Jun 10, 2016 37.50 39.35 37.01 38.26 291,584 +0.51(+1.35%)
Jun 09, 2016 37.60 38.30 35.68 37.75 296,318 +0.15(+0.40%)
Jun 08, 2016 39.49 39.62 37.54 37.60 294,361 -0.92(-2.39%)
Jun 07, 2016 36.84 41.20 36.60 38.52 896,923 +2.62(+7.30%)
Jun 06, 2016 35.37 36.85 35.33 35.90 425,402 +0.66(+1.87%)
Jun 03, 2016 37.35 37.79 35.11 35.24 518,740 -2.30(-6.13%)
Jun 02, 2016 39.40 40.46 37.37 37.54 863,954 -2.03(-5.13%)
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.