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

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2017 13.50 13.70 13.20 13.55 1,533,320 +0.00(+0.00%)
May 30, 2017 14.05 14.15 13.30 13.55 690,120 -0.55(-3.90%)
May 26, 2017 14.05 14.30 13.95 14.10 574,412 +0.05(+0.36%)
May 25, 2017 14.10 14.20 13.70 14.05 424,990 +0.00(+0.00%)
May 24, 2017 14.00 14.20 13.82 14.05 387,963 +0.05(+0.36%)
May 23, 2017 14.25 14.25 13.70 14.00 457,636 -0.25(-1.75%)
May 22, 2017 14.20 14.35 14.05 14.25 548,786 +0.05(+0.35%)
May 19, 2017 14.25 14.60 14.05 14.20 705,107 -0.05(-0.35%)
May 18, 2017 14.15 14.38 13.90 14.25 533,867 +0.10(+0.71%)
May 17, 2017 14.15 14.32 13.97 14.15 634,215 -0.20(-1.39%)
May 16, 2017 14.35 14.50 14.18 14.35 540,838 +0.00(+0.00%)
May 15, 2017 14.45 14.50 14.25 14.35 439,590 -0.05(-0.35%)
May 12, 2017 14.40 14.45 14.20 14.40 596,765 +0.20(+1.41%)
May 11, 2017 14.15 14.60 14.10 14.20 668,187 +0.00(+0.00%)
May 10, 2017 14.35 14.40 14.12 14.20 544,818 -0.10(-0.70%)
May 09, 2017 13.85 14.50 13.85 14.30 4,730,510 -1.35(-8.63%)
May 08, 2017 15.40 15.80 15.26 15.65 383,034 +0.25(+1.62%)
May 05, 2017 15.85 15.90 15.25 15.40 482,833 -0.35(-2.22%)
May 04, 2017 15.70 15.95 15.45 15.75 494,426 +0.05(+0.32%)
May 03, 2017 15.55 15.75 15.25 15.70 471,049 +0.10(+0.64%)
May 02, 2017 15.40 15.90 15.21 15.60 949,592 +0.20(+1.30%)
May 01, 2017 16.35 16.70 15.30 15.40 767,212 -1.00(-6.10%)
Apr 28, 2017 15.95 16.60 15.00 16.40 1,114,449 -0.60(-3.53%)
Apr 27, 2017 16.95 17.20 16.45 17.00 1,044,631 +0.10(+0.59%)
Apr 26, 2017 15.95 16.90 15.76 16.90 1,324,820 +0.95(+5.96%)
Apr 25, 2017 15.50 16.00 15.25 15.95 1,153,217 +0.40(+2.57%)
Apr 24, 2017 14.45 15.90 14.30 15.55 1,970,824 +1.30(+9.12%)
Apr 21, 2017 13.60 14.35 13.40 14.25 6,550,535 +0.70(+5.17%)
Apr 20, 2017 13.25 13.70 13.20 13.55 944,474 +0.38(+2.85%)
Apr 19, 2017 13.00 13.40 12.80 13.18 1,095,745 +0.23(+1.74%)
Apr 18, 2017 12.60 13.40 12.60 12.95 1,500,604 +1.20(+10.21%)
Apr 17, 2017 11.65 11.80 11.55 11.75 194,024 +0.15(+1.29%)
Apr 13, 2017 11.55 11.85 11.55 11.60 174,821 -0.10(-0.85%)
Apr 12, 2017 11.40 11.75 11.20 11.70 317,082 +0.30(+2.63%)
Apr 11, 2017 11.25 11.50 11.03 11.40 235,518 +0.10(+0.88%)
Apr 10, 2017 11.45 11.66 11.25 11.30 219,156 -0.12(-1.09%)
Apr 07, 2017 11.40 11.50 11.20 11.43 307,997 -0.02(-0.22%)
Apr 06, 2017 11.20 11.45 11.00 11.45 289,374 +0.25(+2.23%)
Apr 05, 2017 11.85 12.15 11.00 11.20 501,399 -0.60(-5.08%)
Apr 04, 2017 12.40 12.40 11.60 11.80 450,227 -0.65(-5.22%)
Apr 03, 2017 13.05 13.05 12.40 12.45 235,281 -0.40(-3.11%)
Mar 31, 2017 12.85 13.00 12.70 12.85 294,751 +0.05(+0.39%)
Mar 30, 2017 12.60 13.00 12.50 12.80 437,721 +0.25(+1.99%)
Mar 29, 2017 12.55 12.80 12.43 12.55 322,998 +0.05(+0.40%)
Mar 28, 2017 12.65 12.86 12.45 12.50 298,778 -0.20(-1.57%)
Mar 27, 2017 12.45 12.72 12.40 12.70 446,092 +0.10(+0.79%)
Mar 24, 2017 12.60 13.20 12.50 12.60 413,121 +0.05(+0.40%)
Mar 23, 2017 12.75 13.00 12.45 12.55 281,028 -0.25(-1.95%)
Mar 22, 2017 12.25 12.85 12.20 12.80 422,009 +0.60(+4.92%)
Mar 21, 2017 12.55 12.68 11.80 12.20 438,123 -0.30(-2.40%)
Mar 20, 2017 12.45 12.60 12.22 12.50 365,371 +0.10(+0.81%)
Mar 17, 2017 13.20 13.45 12.30 12.40 878,792 -0.95(-7.12%)
Mar 16, 2017 13.65 13.70 13.25 13.35 278,378 -0.30(-2.20%)
Mar 15, 2017 13.10 13.70 12.95 13.65 685,193 +0.65(+5.00%)
Mar 14, 2017 12.85 13.05 12.40 13.00 258,634 +0.00(+0.00%)
Mar 13, 2017 13.05 13.15 12.80 13.00 343,981 +0.00(+0.00%)
Mar 10, 2017 13.00 13.10 12.75 13.00 477,645 +0.10(+0.78%)
Mar 09, 2017 12.40 13.00 12.40 12.90 614,032 +0.55(+4.45%)
Mar 08, 2017 11.85 12.55 11.85 12.35 1,132,272 +0.85(+7.39%)
Mar 07, 2017 11.75 11.95 11.35 11.50 319,884 -0.35(-2.95%)
Mar 06, 2017 11.45 11.95 11.35 11.85 520,277 +0.30(+2.60%)
Mar 03, 2017 11.20 11.55 10.95 11.55 295,754 +0.40(+3.59%)
Mar 02, 2017 11.05 11.45 10.80 11.15 183,792 +0.10(+0.90%)
Mar 01, 2017 10.70 11.20 10.60 11.05 315,212 +0.45(+4.25%)
Feb 28, 2017 10.85 10.85 10.53 10.60 202,382 -0.25(-2.30%)
Feb 27, 2017 10.20 10.90 10.20 10.85 248,431 +0.65(+6.37%)
Feb 24, 2017 10.10 10.30 10.05 10.20 192,016 +0.05(+0.49%)
Feb 23, 2017 10.50 10.50 10.15 10.15 201,132 -0.40(-3.79%)
Feb 22, 2017 10.35 10.80 10.20 10.55 277,489 +0.15(+1.44%)
Feb 21, 2017 11.25 11.30 10.30 10.40 393,031 -0.85(-7.56%)
Feb 17, 2017 11.25 11.25 11.25 0 -0.05(-0.44%)
Feb 16, 2017 11.55 11.60 10.80 11.30 340,112 -0.15(-1.31%)
Feb 15, 2017 11.40 11.47 11.10 11.45 206,055 +0.10(+0.88%)
Feb 14, 2017 11.40 11.40 10.95 11.35 196,235 +0.00(+0.00%)
Feb 13, 2017 11.45 11.62 11.25 11.35 209,327 +0.10(+0.89%)
Feb 10, 2017 11.45 11.60 11.05 11.25 186,657 -0.20(-1.75%)
Feb 09, 2017 11.40 11.70 11.15 11.45 386,836 +0.05(+0.44%)
Feb 08, 2017 11.60 11.65 11.30 11.40 229,745 -0.30(-2.56%)
Feb 07, 2017 11.65 11.88 11.60 11.70 285,262 +0.05(+0.43%)
Feb 06, 2017 12.05 12.05 11.40 11.65 610,122 +0.40(+3.56%)
Feb 03, 2017 11.05 11.25 10.90 11.25 207,803 +0.30(+2.74%)
Feb 02, 2017 10.95 11.15 10.65 10.95 588,195 +0.55(+5.29%)
Feb 01, 2017 10.55 10.60 10.22 10.40 161,740 -0.05(-0.48%)
Jan 31, 2017 10.00 10.47 9.800 10.45 164,528 +0.40(+3.98%)
Jan 30, 2017 10.65 10.65 10.05 10.05 165,716 -0.60(-5.63%)
Jan 27, 2017 10.30 10.75 10.30 10.65 139,638 +0.45(+4.41%)
Jan 26, 2017 10.35 10.55 10.10 10.20 186,747 -0.20(-1.92%)
Jan 25, 2017 10.55 10.80 10.30 10.40 160,842 -0.20(-1.89%)
Jan 24, 2017 10.45 10.75 10.30 10.60 199,721 +0.20(+1.92%)
Jan 23, 2017 10.60 10.70 10.38 10.40 158,265 -0.20(-1.89%)
Jan 20, 2017 10.65 10.75 10.40 10.60 201,979 +0.00(+0.00%)
Jan 19, 2017 10.90 11.10 10.55 10.60 237,414 -0.40(-3.64%)
Jan 18, 2017 11.05 11.20 10.80 11.00 216,891 +0.00(+0.00%)
Jan 17, 2017 11.75 11.75 10.97 11.00 324,816 -0.85(-7.17%)
Jan 13, 2017 11.85 11.85 11.85 0 +0.10(+0.85%)
Jan 12, 2017 11.95 12.14 11.60 11.75 166,311 -0.25(-2.08%)
Jan 11, 2017 12.60 12.71 11.80 12.00 387,791 -0.65(-5.14%)
Jan 10, 2017 13.00 13.15 12.30 12.65 378,635 -0.40(-3.07%)
Jan 09, 2017 13.15 13.20 12.82 13.05 417,092 +0.05(+0.38%)
Jan 06, 2017 12.70 13.20 12.45 13.00 331,234 +0.30(+2.36%)
Jan 05, 2017 13.10 13.20 12.60 12.70 432,824 -0.35(-2.68%)
Jan 04, 2017 12.55 13.45 12.40 13.05 490,538 +0.65(+5.24%)
Jan 03, 2017 12.30 12.64 12.05 12.40 223,960 +0.25(+2.06%)
Dec 30, 2016 12.15 12.15 12.15 0 -0.40(-3.19%)
Dec 29, 2016 12.40 12.70 12.40 12.55 236,591 +0.20(+1.62%)
Dec 28, 2016 12.35 12.70 12.20 12.35 419,976 +0.00(+0.00%)
Dec 27, 2016 12.50 12.75 12.25 12.35 288,837 -0.05(-0.40%)
Dec 23, 2016 12.40 12.40 12.40 0 +0.60(+5.08%)
Dec 22, 2016 11.90 12.05 11.68 11.80 159,950 -0.15(-1.26%)
Dec 21, 2016 12.10 12.15 11.95 11.95 140,215 -0.15(-1.24%)
Dec 20, 2016 12.05 12.45 12.05 12.10 149,323 +0.10(+0.83%)
Dec 19, 2016 12.10 12.62 11.95 12.00 363,403 -0.15(-1.23%)
Dec 16, 2016 11.65 12.40 11.40 12.15 2,138,699 +0.60(+5.19%)
Dec 15, 2016 11.25 11.70 11.10 11.55 310,366 +0.30(+2.67%)
Dec 14, 2016 11.00 11.50 10.95 11.25 239,006 +0.25(+2.27%)
Dec 13, 2016 11.35 11.35 10.95 11.00 228,896 -0.25(-2.22%)
Dec 12, 2016 11.15 11.35 10.80 11.25 336,275 +0.00(+0.00%)
Dec 09, 2016 11.35 11.60 11.15 11.25 216,017 -0.05(-0.44%)
Dec 08, 2016 11.20 11.38 10.75 11.30 269,421 +0.10(+0.89%)
Dec 07, 2016 11.15 11.50 10.95 11.20 284,803 -0.10(-0.88%)
Dec 06, 2016 11.25 11.35 10.87 11.30 246,503 +0.05(+0.44%)
Dec 05, 2016 11.25 11.75 11.10 11.25 320,309 +0.10(+0.90%)
Dec 02, 2016 11.20 11.58 11.00 11.15 347,992 -0.05(-0.45%)
Dec 01, 2016 11.95 11.95 11.20 11.20 442,361 -0.80(-6.67%)
Nov 30, 2016 12.25 12.45 11.70 12.00 221,756 -0.35(-2.83%)
Nov 29, 2016 12.45 12.52 12.20 12.35 108,696 +0.00(+0.00%)
Nov 28, 2016 12.45 12.50 11.95 12.35 272,493 -0.10(-0.80%)
Nov 25, 2016 11.80 12.55 11.62 12.45 198,259 +0.65(+5.51%)
Nov 23, 2016 11.80 11.80 11.80 0 +0.50(+4.42%)
Nov 22, 2016 11.20 11.35 10.95 11.30 225,801 +0.05(+0.44%)
Nov 21, 2016 11.15 11.25 11.05 11.25 137,875 +0.15(+1.35%)
Nov 18, 2016 11.20 11.55 10.95 11.10 236,956 +0.00(+0.00%)
Nov 17, 2016 11.20 11.20 10.80 11.10 240,153 -0.05(-0.45%)
Nov 16, 2016 11.15 11.70 11.00 11.15 219,188 +0.05(+0.45%)
Nov 15, 2016 11.20 11.35 10.90 11.10 300,139 -0.15(-1.33%)
Nov 14, 2016 11.30 11.45 11.05 11.25 439,311 +0.05(+0.45%)
Nov 11, 2016 10.45 11.25 10.35 11.20 364,632 +0.80(+7.69%)
Nov 10, 2016 10.85 11.20 10.30 10.40 443,037 -0.45(-4.15%)
Nov 09, 2016 10.20 10.85 10.15 10.85 705,693 +0.70(+6.90%)
Nov 08, 2016 10.00 10.20 9.825 10.15 187,898 +0.15(+1.50%)
Nov 07, 2016 9.550 10.00 9.500 10.00 242,799 +0.55(+5.82%)
Nov 04, 2016 8.900 9.500 8.900 9.450 241,208 +0.50(+5.59%)
Nov 03, 2016 9.100 9.300 8.850 8.950 447,728 -0.05(-0.56%)
Nov 02, 2016 9.300 9.400 9.000 9.000 287,917 -0.50(-5.26%)
Nov 01, 2016 9.650 9.950 9.350 9.500 245,631 -0.20(-2.06%)
Oct 31, 2016 9.700 9.900 9.500 9.700 319,841 -0.04(-0.41%)
Oct 28, 2016 9.750 10.95 9.040 9.740 1,387,254 +0.91(+10.31%)
Oct 27, 2016 8.960 9.020 8.770 8.830 320,842 -0.08(-0.90%)
Oct 26, 2016 8.950 9.030 8.880 8.910 217,809 -0.10(-1.11%)
Oct 25, 2016 9.110 9.120 8.960 9.010 279,901 -0.10(-1.10%)
Oct 24, 2016 9.220 9.240 9.100 9.110 223,275 -0.08(-0.87%)
Oct 21, 2016 9.240 9.280 9.030 9.190 133,072 -0.12(-1.29%)
Oct 20, 2016 9.160 9.390 9.020 9.310 167,492 +0.16(+1.75%)
Oct 19, 2016 9.210 9.350 9.000 9.150 232,832 -0.10(-1.08%)
Oct 18, 2016 9.180 9.360 9.100 9.250 156,640 +0.16(+1.76%)
Oct 17, 2016 9.170 9.275 9.000 9.090 265,948 -0.05(-0.55%)
Oct 14, 2016 9.290 9.290 9.040 9.140 278,676 -0.13(-1.40%)
Oct 13, 2016 9.180 9.460 9.180 9.270 186,980 +0.04(+0.43%)
Oct 12, 2016 9.440 9.600 9.140 9.230 282,687 -0.20(-2.12%)
Oct 11, 2016 9.630 9.720 9.300 9.430 293,156 -0.22(-2.28%)
Oct 10, 2016 9.480 9.770 9.480 9.650 234,004 +0.19(+2.01%)
Oct 07, 2016 9.330 9.540 9.170 9.460 307,313 +0.11(+1.18%)
Oct 06, 2016 9.400 9.550 9.140 9.350 288,331 -0.01(-0.11%)
Oct 05, 2016 9.120 9.450 9.060 9.360 339,466 +0.30(+3.31%)
Oct 04, 2016 9.120 9.350 9.020 9.060 193,838 -0.08(-0.88%)
Oct 03, 2016 9.210 9.300 9.000 9.140 366,750 -0.04(-0.44%)
Sep 30, 2016 8.980 9.353 8.860 9.180 682,180 +0.23(+2.57%)
Sep 29, 2016 9.000 9.000 8.720 8.950 595,803 +0.05(+0.56%)
Sep 28, 2016 8.930 9.000 8.810 8.900 401,153 +0.00(+0.00%)
Sep 27, 2016 8.770 9.000 8.750 8.900 309,899 +0.17(+1.95%)
Sep 26, 2016 8.800 8.810 8.690 8.730 228,824 -0.03(-0.34%)
Sep 23, 2016 8.840 9.000 8.690 8.760 279,838 -0.07(-0.79%)
Sep 22, 2016 8.900 9.080 8.800 8.830 228,719 -0.02(-0.23%)
Sep 21, 2016 8.870 8.920 8.570 8.850 233,911 +0.03(+0.34%)
Sep 20, 2016 8.640 8.880 8.520 8.820 304,067 +0.27(+3.16%)
Sep 19, 2016 8.640 8.860 8.510 8.550 260,890 -0.09(-1.04%)
Sep 16, 2016 8.770 8.770 8.530 8.640 834,394 -0.13(-1.48%)
Sep 15, 2016 8.950 9.050 8.720 8.770 280,510 -0.15(-1.68%)
Sep 14, 2016 9.010 9.259 8.888 8.920 261,212 -0.02(-0.22%)
Sep 13, 2016 9.280 9.280 8.840 8.940 370,577 -0.28(-3.04%)
Sep 12, 2016 9.070 9.260 9.050 9.220 413,554 +0.13(+1.43%)
Sep 09, 2016 9.340 9.350 8.930 9.090 865,668 -0.36(-3.81%)
Sep 08, 2016 9.640 9.640 9.410 9.450 395,849 -0.14(-1.46%)
Sep 07, 2016 10.20 10.28 9.580 9.590 658,778 -0.61(-5.98%)
Sep 06, 2016 10.40 10.43 10.14 10.20 266,904 -0.16(-1.54%)
Sep 02, 2016 10.36 10.36 10.36 10.36 410,200 -0.14(-1.33%)
Sep 01, 2016 12.51 12.98 10.05 10.50 2,728,144 -1.57(-13.01%)
Aug 31, 2016 12.10 12.15 11.94 12.07 237,253 -0.02(-0.17%)
Aug 30, 2016 12.19 12.19 12.00 12.09 224,683 -0.10(-0.82%)
Aug 29, 2016 12.19 12.29 12.06 12.19 368,651 -0.04(-0.33%)
Aug 26, 2016 12.12 12.28 12.00 12.23 170,265 +0.13(+1.07%)
Aug 25, 2016 11.88 12.25 11.88 12.10 172,726 +0.20(+1.68%)
Aug 24, 2016 12.11 12.33 11.88 11.90 362,418 -0.23(-1.90%)
Aug 23, 2016 12.20 12.42 12.12 12.13 175,034 -0.04(-0.33%)
Aug 22, 2016 11.82 12.33 11.45 12.17 218,767 +0.40(+3.40%)
Aug 19, 2016 11.90 12.00 11.76 11.77 180,464 -0.13(-1.09%)
Aug 18, 2016 11.88 11.95 11.70 11.90 146,013 +0.03(+0.25%)
Aug 17, 2016 11.99 12.06 11.81 11.87 182,852 -0.07(-0.59%)
Aug 16, 2016 12.07 12.14 11.89 11.94 299,385 -0.21(-1.73%)
Aug 15, 2016 12.11 12.37 11.91 12.15 178,885 +0.00(+0.00%)
Aug 12, 2016 12.11 12.31 12.02 12.15 240,635 -0.02(-0.16%)
Aug 11, 2016 12.12 12.30 11.93 12.17 198,993 +0.06(+0.50%)
Aug 10, 2016 12.21 12.24 11.99 12.11 363,285 -0.15(-1.22%)
Aug 09, 2016 11.97 12.38 11.97 12.26 243,725 +0.26(+2.17%)
Aug 08, 2016 12.17 12.19 11.89 12.00 290,513 -0.12(-0.99%)
Aug 05, 2016 11.86 12.15 11.80 12.12 261,910 +0.26(+2.19%)
Aug 04, 2016 12.16 12.16 11.85 11.86 188,013 -0.24(-1.98%)
Aug 03, 2016 11.65 12.14 11.58 12.10 319,102 +0.41(+3.51%)
Aug 02, 2016 11.46 11.85 11.39 11.69 426,290 +0.20(+1.74%)
Aug 01, 2016 11.12 11.62 11.12 11.49 372,188 +0.37(+3.33%)
Jul 29, 2016 10.01 11.16 9.860 11.12 837,906 +1.17(+11.76%)
Jul 28, 2016 10.38 10.52 9.910 9.950 363,281 -0.41(-3.96%)
Jul 27, 2016 9.970 10.54 9.970 10.36 397,396 +0.47(+4.75%)
Jul 26, 2016 9.840 9.970 9.750 9.890 255,995 +0.01(+0.10%)
Jul 25, 2016 9.850 9.910 9.670 9.880 199,885 +0.03(+0.30%)
Jul 22, 2016 9.940 10.01 9.810 9.850 147,676 -0.11(-1.10%)
Jul 21, 2016 9.800 10.02 9.800 9.960 234,240 +0.22(+2.26%)
Jul 20, 2016 9.560 9.920 9.271 9.740 223,503 +0.19(+1.99%)
Jul 19, 2016 9.760 9.820 9.490 9.550 247,917 -0.21(-2.15%)
Jul 18, 2016 9.920 9.940 9.720 9.760 272,235 -0.13(-1.31%)
Jul 15, 2016 9.770 9.900 9.670 9.890 185,035 +0.19(+1.96%)
Jul 14, 2016 9.910 10.05 9.620 9.700 292,748 -0.17(-1.72%)
Jul 13, 2016 10.00 10.26 9.810 9.870 551,613 -0.04(-0.40%)
Jul 12, 2016 10.12 10.18 9.870 9.910 404,461 -0.18(-1.78%)
Jul 11, 2016 10.35 10.35 10.03 10.09 344,365 -0.24(-2.32%)
Jul 08, 2016 10.16 10.40 10.15 10.33 276,845 +0.18(+1.77%)
Jul 07, 2016 10.12 10.20 9.920 10.15 284,104 +0.34(+3.47%)
Jul 05, 2016 9.660 9.910 9.520 9.810 314,775 +0.15(+1.55%)
Jul 01, 2016 9.460 9.660 9.660 9.660 480,900 +0.17(+1.79%)
Jun 30, 2016 9.370 10.13 9.350 9.490 816,127 +0.08(+0.85%)
Jun 29, 2016 9.400 9.620 9.130 9.410 567,492 +0.14(+1.51%)
Jun 28, 2016 9.090 9.390 8.970 9.270 518,859 +0.25(+2.77%)
Jun 27, 2016 8.990 9.060 8.890 9.020 420,608 -0.02(-0.22%)
Jun 24, 2016 8.490 9.340 8.060 9.040 1,074,992 +0.05(+0.56%)
Jun 23, 2016 8.810 9.030 8.590 8.990 222,124 +0.25(+2.86%)
Jun 22, 2016 8.950 8.950 8.570 8.740 262,781 -0.18(-2.02%)
Jun 21, 2016 9.030 9.030 8.790 8.920 381,653 -0.02(-0.22%)
Jun 20, 2016 9.210 9.280 8.910 8.940 271,149 -0.26(-2.83%)
Jun 17, 2016 9.250 9.370 9.030 9.200 969,767 +0.02(+0.22%)
Jun 16, 2016 8.840 9.220 8.840 9.180 550,455 +0.20(+2.23%)
Jun 15, 2016 8.320 9.070 8.260 8.980 615,089 +0.57(+6.78%)
Jun 14, 2016 8.100 8.420 7.980 8.410 367,182 +0.31(+3.83%)
Jun 13, 2016 8.130 8.220 7.950 8.100 304,080 -0.11(-1.34%)
Jun 10, 2016 8.170 8.425 8.090 8.210 138,944 -0.09(-1.08%)
Jun 09, 2016 8.320 8.495 8.250 8.300 208,883 -0.10(-1.19%)
Jun 08, 2016 8.000 8.470 8.000 8.400 300,838 +0.12(+1.45%)
Jun 07, 2016 8.270 8.360 8.150 8.280 192,707 -0.05(-0.60%)
Jun 06, 2016 8.190 8.400 8.090 8.330 127,858 +0.12(+1.46%)
Jun 03, 2016 8.280 8.390 8.150 8.210 342,527 -0.19(-2.26%)
Jun 02, 2016 8.220 8.400 8.137 8.400 236,440 +0.17(+2.07%)
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.