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

Zafgen Inc (NQ: ZFGN )

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, 2019 1.790 1.920 1.710 1.830 250,000 -0.08(-4.19%)
May 30, 2019 2.290 2.290 1.880 1.910 575,467 -0.48(-20.08%)
May 29, 2019 2.660 2.760 2.380 2.390 519,121 -0.27(-10.15%)
May 28, 2019 2.690 2.790 2.580 2.660 115,241 +0.00(+0.00%)
May 24, 2019 2.650 2.827 2.630 2.660 200,700 +0.02(+0.76%)
May 23, 2019 2.670 2.680 2.610 2.640 143,239 -0.02(-0.75%)
May 22, 2019 2.600 2.690 2.600 2.660 137,859 +0.06(+2.31%)
May 21, 2019 2.450 2.610 2.425 2.600 115,101 +0.14(+5.69%)
May 20, 2019 2.470 2.510 2.430 2.460 106,906 -0.03(-1.20%)
May 17, 2019 2.530 2.550 2.440 2.490 126,200 -0.05(-1.97%)
May 16, 2019 2.610 2.632 2.510 2.540 125,582 -0.07(-2.68%)
May 15, 2019 2.600 2.630 2.560 2.610 117,199 +0.01(+0.38%)
May 14, 2019 2.590 2.640 2.555 2.600 214,146 +0.02(+0.78%)
May 13, 2019 2.670 2.670 2.540 2.580 197,822 -0.11(-4.09%)
May 10, 2019 2.580 2.800 2.570 2.690 217,700 +0.08(+3.07%)
May 09, 2019 2.640 2.660 2.570 2.610 130,976 -0.03(-1.14%)
May 08, 2019 2.660 2.680 2.610 2.640 207,513 -0.03(-1.12%)
May 07, 2019 2.610 2.690 2.540 2.670 171,950 +0.06(+2.30%)
May 06, 2019 2.640 2.670 2.554 2.610 101,793 -0.04(-1.51%)
May 03, 2019 2.560 2.650 2.540 2.650 129,600 +0.09(+3.52%)
May 02, 2019 2.560 2.610 2.535 2.560 121,469 +0.00(+0.00%)
May 01, 2019 2.560 2.590 2.480 2.560 169,511 +0.00(+0.00%)
Apr 30, 2019 2.590 2.660 2.490 2.560 672,329 -0.04(-1.54%)
Apr 29, 2019 2.630 2.730 2.570 2.600 135,804 +0.03(+1.17%)
Apr 26, 2019 2.660 2.690 2.530 2.570 396,500 +0.01(+0.39%)
Apr 25, 2019 2.390 2.570 2.380 2.560 242,428 +0.18(+7.56%)
Apr 24, 2019 2.460 2.470 2.330 2.380 287,444 -0.07(-2.86%)
Apr 23, 2019 2.510 2.540 2.420 2.450 174,755 -0.06(-2.39%)
Apr 22, 2019 2.570 2.690 2.470 2.510 305,630 -0.08(-3.09%)
Apr 18, 2019 2.670 2.740 2.550 2.590 343,400 -0.08(-3.00%)
Apr 17, 2019 2.720 2.730 2.610 2.670 225,065 -0.04(-1.48%)
Apr 16, 2019 2.710 2.780 2.660 2.710 228,464 -0.02(-0.73%)
Apr 15, 2019 2.800 2.910 2.680 2.730 191,423 -0.07(-2.50%)
Apr 12, 2019 2.720 2.850 2.680 2.800 336,200 +0.10(+3.70%)
Apr 11, 2019 2.740 2.880 2.660 2.700 207,421 -0.03(-1.10%)
Apr 10, 2019 2.720 2.900 2.640 2.730 256,860 -0.01(-0.36%)
Apr 09, 2019 2.790 2.860 2.730 2.740 222,548 -0.08(-2.84%)
Apr 08, 2019 2.860 2.960 2.810 2.820 102,966 -0.09(-3.09%)
Apr 05, 2019 2.860 2.920 2.830 2.910 94,700 +0.07(+2.46%)
Apr 04, 2019 2.890 2.950 2.825 2.840 112,236 -0.06(-2.07%)
Apr 03, 2019 2.910 2.950 2.860 2.900 155,226 +0.01(+0.35%)
Apr 02, 2019 2.830 2.970 2.820 2.890 419,414 +0.06(+2.12%)
Apr 01, 2019 2.740 2.840 2.700 2.830 221,555 +0.09(+3.28%)
Mar 29, 2019 2.630 2.770 2.610 2.740 202,000 +0.11(+4.18%)
Mar 28, 2019 2.650 2.680 2.598 2.630 139,600 -0.02(-0.75%)
Mar 27, 2019 2.690 2.760 2.570 2.650 281,344 -0.04(-1.49%)
Mar 26, 2019 2.710 2.800 2.650 2.690 229,676 +0.00(+0.00%)
Mar 25, 2019 2.840 2.890 2.680 2.690 421,091 -0.15(-5.28%)
Mar 22, 2019 2.970 3.020 2.830 2.840 324,100 -0.15(-5.02%)
Mar 21, 2019 2.940 3.020 2.940 2.990 352,811 +0.01(+0.34%)
Mar 20, 2019 2.970 3.020 2.910 2.980 324,913 +0.01(+0.34%)
Mar 19, 2019 3.070 3.100 2.960 2.970 218,203 -0.09(-2.94%)
Mar 18, 2019 3.010 3.100 2.930 3.060 286,776 +0.05(+1.66%)
Mar 15, 2019 3.040 3.080 2.970 3.010 539,000 -0.02(-0.66%)
Mar 14, 2019 2.980 3.050 2.950 3.030 532,476 +0.04(+1.34%)
Mar 13, 2019 2.900 3.000 2.780 2.990 1,122,357 +0.10(+3.46%)
Mar 12, 2019 3.400 3.410 2.890 2.890 3,177,063 -1.71(-37.17%)
Mar 11, 2019 4.740 4.750 4.570 4.600 313,094 -0.14(-2.95%)
Mar 08, 2019 4.620 4.770 4.600 4.740 106,600 +0.13(+2.82%)
Mar 07, 2019 4.520 4.650 4.480 4.610 86,699 +0.09(+1.99%)
Mar 06, 2019 4.780 4.780 4.490 4.520 107,429 -0.23(-4.84%)
Mar 05, 2019 4.690 4.870 4.690 4.750 127,234 +0.05(+1.06%)
Mar 04, 2019 4.670 4.750 4.570 4.700 96,024 +0.08(+1.73%)
Mar 01, 2019 4.470 4.660 4.470 4.620 55,600 +0.15(+3.36%)
Feb 28, 2019 4.760 4.990 4.460 4.470 176,713 -0.30(-6.29%)
Feb 27, 2019 4.750 4.840 4.710 4.770 146,819 +0.00(+0.00%)
Feb 26, 2019 4.910 4.910 4.760 4.770 56,015 -0.13(-2.65%)
Feb 25, 2019 4.830 4.930 4.770 4.900 63,363 +0.06(+1.24%)
Feb 22, 2019 4.750 4.930 4.710 4.840 93,500 +0.11(+2.33%)
Feb 21, 2019 4.680 4.815 4.560 4.730 260,163 +0.03(+0.64%)
Feb 20, 2019 4.600 4.800 4.550 4.700 200,424 +0.15(+3.30%)
Feb 19, 2019 4.450 4.570 4.410 4.550 235,737 +0.08(+1.79%)
Feb 15, 2019 4.470 4.500 4.325 4.470 237,700 +0.01(+0.22%)
Feb 14, 2019 4.420 4.490 4.370 4.460 167,487 +0.04(+0.90%)
Feb 13, 2019 4.500 4.530 4.400 4.420 102,439 -0.08(-1.78%)
Feb 12, 2019 4.700 4.810 4.450 4.500 204,862 -0.16(-3.43%)
Feb 11, 2019 4.820 5.450 4.640 4.660 113,105 -0.14(-2.92%)
Feb 08, 2019 4.960 4.990 4.670 4.800 438,700 -0.18(-3.61%)
Feb 07, 2019 4.730 5.243 4.700 4.980 576,794 +0.46(+10.18%)
Feb 06, 2019 4.520 4.610 4.490 4.520 114,315 -0.04(-0.88%)
Feb 05, 2019 4.450 4.590 4.440 4.560 174,097 +0.08(+1.79%)
Feb 04, 2019 4.440 4.550 4.415 4.480 74,694 +0.03(+0.67%)
Feb 01, 2019 4.490 4.490 4.360 4.450 158,300 +0.01(+0.23%)
Jan 31, 2019 4.310 4.500 4.310 4.440 134,902 +0.13(+3.02%)
Jan 30, 2019 4.280 4.420 4.150 4.310 278,600 +0.06(+1.41%)
Jan 29, 2019 4.200 4.310 4.110 4.250 149,326 +0.03(+0.71%)
Jan 28, 2019 4.520 4.520 4.100 4.220 309,357 -0.31(-6.84%)
Jan 25, 2019 4.440 4.570 4.330 4.530 132,400 +0.15(+3.42%)
Jan 24, 2019 4.500 4.590 4.340 4.380 250,191 -0.12(-2.67%)
Jan 23, 2019 4.630 4.670 4.480 4.500 265,086 -0.13(-2.81%)
Jan 22, 2019 4.740 4.790 4.610 4.630 257,687 -0.11(-2.32%)
Jan 18, 2019 4.710 4.880 4.530 4.740 480,600 -0.01(-0.21%)
Jan 17, 2019 4.980 4.980 4.510 4.750 674,246 +0.02(+0.42%)
Jan 16, 2019 4.790 4.840 4.720 4.730 97,773 -0.05(-1.05%)
Jan 15, 2019 4.760 4.820 4.690 4.780 179,313 +0.04(+0.84%)
Jan 14, 2019 4.870 4.890 4.680 4.740 260,045 -0.13(-2.67%)
Jan 11, 2019 5.000 5.025 4.770 4.870 210,900 -0.17(-3.37%)
Jan 10, 2019 5.080 5.180 4.920 5.040 180,574 -0.08(-1.56%)
Jan 09, 2019 5.220 5.250 4.950 5.120 266,729 -0.10(-1.92%)
Jan 08, 2019 5.310 5.330 5.130 5.220 200,685 -0.07(-1.32%)
Jan 07, 2019 5.290 5.440 5.190 5.290 444,841 -0.01(-0.19%)
Jan 04, 2019 5.020 5.365 4.950 5.300 327,100 +0.35(+7.07%)
Jan 03, 2019 5.040 5.120 4.860 4.950 244,856 -0.11(-2.17%)
Jan 02, 2019 4.910 5.140 4.850 5.060 350,471 +0.11(+2.22%)
Dec 31, 2018 4.980 5.130 4.910 4.950 293,800 -0.03(-0.60%)
Dec 28, 2018 4.980 5.070 4.860 4.980 173,900 +0.01(+0.20%)
Dec 27, 2018 4.920 5.080 4.800 4.970 358,777 -0.04(-0.80%)
Dec 26, 2018 4.790 5.070 4.620 5.010 253,639 +0.24(+5.03%)
Dec 24, 2018 4.750 4.900 4.720 4.770 177,400 -0.05(-1.04%)
Dec 21, 2018 5.090 5.140 4.780 4.820 723,200 -0.28(-5.49%)
Dec 20, 2018 5.240 5.340 5.060 5.100 230,847 -0.13(-2.49%)
Dec 19, 2018 5.190 5.550 5.180 5.230 206,744 +0.04(+0.77%)
Dec 18, 2018 5.470 5.570 5.030 5.190 296,880 -0.25(-4.60%)
Dec 17, 2018 5.180 5.760 5.150 5.440 398,544 +0.27(+5.22%)
Dec 14, 2018 5.270 5.430 5.110 5.170 142,100 -0.17(-3.18%)
Dec 13, 2018 5.420 5.460 5.150 5.340 143,151 -0.14(-2.55%)
Dec 12, 2018 5.350 5.600 5.310 5.480 197,288 +0.18(+3.40%)
Dec 11, 2018 5.090 5.310 5.030 5.300 196,955 +0.17(+3.31%)
Dec 10, 2018 5.120 5.180 4.880 5.130 473,404 +0.01(+0.20%)
Dec 07, 2018 5.060 5.170 4.970 5.120 163,900 +0.04(+0.79%)
Dec 06, 2018 4.980 5.200 4.920 5.080 351,058 +0.06(+1.20%)
Dec 04, 2018 5.270 5.500 5.000 5.020 570,800 -0.09(-1.76%)
Dec 03, 2018 5.070 5.200 4.990 5.110 499,108 +0.07(+1.39%)
Nov 30, 2018 5.120 5.140 4.980 5.040 241,300 -0.05(-0.98%)
Nov 29, 2018 5.180 5.240 5.050 5.090 418,291 -0.06(-1.17%)
Nov 28, 2018 5.360 5.420 4.910 5.150 1,036,847 -0.29(-5.33%)
Nov 27, 2018 5.560 5.860 5.260 5.440 1,126,838 +0.03(+0.55%)
Nov 26, 2018 5.940 6.180 4.800 5.410 4,013,132 -3.69(-40.55%)
Nov 23, 2018 8.590 9.340 8.520 9.100 79,800 +0.25(+2.82%)
Nov 21, 2018 8.850 8.850 8.850 0 -0.46(-4.94%)
Nov 20, 2018 9.480 9.520 9.240 9.310 469,841 -0.01(-0.11%)
Nov 19, 2018 9.840 9.870 9.130 9.320 128,685 -0.56(-5.67%)
Nov 16, 2018 9.530 9.970 9.260 9.880 119,000 +0.27(+2.81%)
Nov 15, 2018 9.850 10.08 9.550 9.610 98,021 -0.27(-2.73%)
Nov 14, 2018 11.02 11.13 9.860 9.880 154,771 -1.02(-9.36%)
Nov 13, 2018 10.60 11.21 10.58 10.90 182,156 +0.38(+3.61%)
Nov 12, 2018 11.11 11.50 10.52 10.52 160,038 -0.86(-7.56%)
Nov 09, 2018 11.55 11.64 11.13 11.38 241,100 -0.11(-0.96%)
Nov 08, 2018 10.25 11.70 10.05 11.49 722,950 +1.34(+13.20%)
Nov 07, 2018 10.10 10.61 9.970 10.15 294,485 +0.09(+0.89%)
Nov 06, 2018 10.14 10.28 9.950 10.06 100,739 -0.12(-1.18%)
Nov 05, 2018 10.32 10.37 10.00 10.18 84,384 -0.09(-0.88%)
Nov 02, 2018 9.960 10.29 9.950 10.27 273,000 +0.33(+3.32%)
Nov 01, 2018 9.790 10.10 9.670 9.940 125,079 +0.23(+2.37%)
Oct 31, 2018 9.610 10.10 9.580 9.710 231,186 +0.22(+2.32%)
Oct 30, 2018 9.380 9.580 9.330 9.490 135,575 +0.08(+0.85%)
Oct 29, 2018 9.620 9.640 9.160 9.410 105,178 -0.12(-1.26%)
Oct 26, 2018 9.450 9.630 9.380 9.530 88,600 -0.04(-0.42%)
Oct 25, 2018 9.250 9.800 9.220 9.570 173,250 +0.35(+3.80%)
Oct 24, 2018 10.20 10.34 9.180 9.220 170,229 -0.96(-9.43%)
Oct 23, 2018 10.25 10.41 9.840 10.18 290,949 -0.16(-1.55%)
Oct 22, 2018 10.42 10.57 10.27 10.34 90,420 -0.04(-0.39%)
Oct 19, 2018 10.25 10.48 10.20 10.38 94,700 +0.13(+1.27%)
Oct 18, 2018 10.44 10.64 10.12 10.25 98,517 -0.25(-2.38%)
Oct 17, 2018 10.40 10.56 10.20 10.50 89,326 +0.04(+0.38%)
Oct 16, 2018 10.02 10.49 9.940 10.46 99,096 +0.47(+4.70%)
Oct 15, 2018 10.04 10.21 9.680 9.990 114,392 -0.04(-0.40%)
Oct 12, 2018 10.40 10.73 9.940 10.03 117,600 -0.24(-2.34%)
Oct 11, 2018 9.990 10.53 9.990 10.27 237,306 +0.26(+2.60%)
Oct 10, 2018 10.09 10.19 9.820 10.01 195,483 -0.09(-0.89%)
Oct 09, 2018 10.06 10.43 10.01 10.10 99,236 -0.04(-0.39%)
Oct 08, 2018 10.28 10.57 10.10 10.14 106,448 -0.28(-2.69%)
Oct 05, 2018 10.74 10.95 10.26 10.42 191,700 -0.36(-3.34%)
Oct 04, 2018 11.15 11.16 10.50 10.78 176,224 -0.24(-2.18%)
Oct 03, 2018 11.05 11.33 10.88 11.02 213,093 +0.04(+0.36%)
Oct 02, 2018 11.25 11.52 10.80 10.98 187,149 -0.31(-2.75%)
Oct 01, 2018 11.67 11.80 11.25 11.29 277,257 -0.40(-3.42%)
Sep 28, 2018 12.00 12.00 11.41 11.69 386,200 -0.35(-2.91%)
Sep 27, 2018 12.03 12.35 11.84 12.04 452,519 +0.05(+0.42%)
Sep 26, 2018 12.14 12.25 11.72 11.99 330,388 -0.02(-0.17%)
Sep 25, 2018 11.39 12.15 11.39 12.01 569,513 +0.65(+5.72%)
Sep 24, 2018 10.80 11.70 10.74 11.36 469,574 +0.58(+5.38%)
Sep 21, 2018 10.82 10.94 10.28 10.78 1,206,800 -0.17(-1.55%)
Sep 20, 2018 11.24 11.39 10.80 10.95 582,866 -0.22(-1.97%)
Sep 19, 2018 10.37 11.23 10.26 11.17 553,232 +0.79(+7.61%)
Sep 18, 2018 9.750 10.47 9.750 10.38 204,602 +0.65(+6.68%)
Sep 17, 2018 10.22 10.22 9.720 9.730 151,351 -0.39(-3.85%)
Sep 14, 2018 10.68 10.73 10.08 10.12 150,400 -0.56(-5.24%)
Sep 13, 2018 10.46 10.86 10.46 10.68 212,190 +0.23(+2.20%)
Sep 12, 2018 10.27 10.61 9.400 10.45 413,240 +0.19(+1.85%)
Sep 11, 2018 9.590 10.38 9.560 10.26 492,295 +0.63(+6.54%)
Sep 10, 2018 8.940 9.800 8.870 9.630 321,140 +0.77(+8.69%)
Sep 07, 2018 8.870 9.060 8.530 8.860 191,700 -0.06(-0.67%)
Sep 06, 2018 8.840 9.080 8.840 8.920 154,635 +0.07(+0.79%)
Sep 05, 2018 9.350 9.350 8.660 8.850 176,935 -0.49(-5.25%)
Sep 04, 2018 9.500 9.500 9.270 9.340 107,257 -0.18(-1.89%)
Aug 31, 2018 9.520 9.520 9.520 0 +0.12(+1.28%)
Aug 30, 2018 9.310 9.500 9.280 9.400 148,257 +0.14(+1.51%)
Aug 29, 2018 9.350 9.500 9.220 9.260 110,712 -0.09(-0.96%)
Aug 28, 2018 9.260 9.470 9.150 9.350 188,559 +0.13(+1.41%)
Aug 27, 2018 9.580 9.800 8.980 9.220 249,589 -0.46(-4.75%)
Aug 24, 2018 9.560 9.760 9.460 9.680 198,700 +0.14(+1.47%)
Aug 23, 2018 9.460 9.700 9.410 9.540 455,790 +0.04(+0.42%)
Aug 22, 2018 9.310 9.620 9.300 9.500 455,824 +0.19(+2.04%)
Aug 21, 2018 9.300 9.420 9.150 9.310 158,957 +0.03(+0.32%)
Aug 20, 2018 9.080 9.350 8.890 9.280 265,396 +0.19(+2.09%)
Aug 17, 2018 9.510 9.560 9.050 9.090 130,300 -0.41(-4.32%)
Aug 16, 2018 9.450 9.630 9.290 9.500 188,826 +0.05(+0.53%)
Aug 15, 2018 9.510 9.530 9.290 9.450 116,122 -0.12(-1.25%)
Aug 14, 2018 9.650 9.830 9.510 9.570 104,583 -0.10(-1.03%)
Aug 13, 2018 9.810 9.900 9.600 9.670 96,318 -0.14(-1.43%)
Aug 10, 2018 9.680 9.870 9.570 9.810 117,000 +0.15(+1.55%)
Aug 09, 2018 9.630 9.920 9.510 9.660 193,383 +0.00(+0.00%)
Aug 08, 2018 9.470 9.815 9.230 9.660 222,538 +0.25(+2.66%)
Aug 07, 2018 9.600 9.650 9.310 9.410 166,315 -0.18(-1.88%)
Aug 06, 2018 9.510 9.910 9.481 9.590 216,057 +0.08(+0.84%)
Aug 03, 2018 10.50 10.50 9.470 9.510 335,400 -0.86(-8.29%)
Aug 02, 2018 10.10 10.42 9.860 10.37 258,161 +0.18(+1.77%)
Aug 01, 2018 10.54 10.80 9.140 10.19 557,109 -0.21(-2.02%)
Jul 31, 2018 10.31 10.50 10.10 10.40 363,238 +0.10(+0.97%)
Jul 30, 2018 10.17 10.40 10.01 10.30 154,950 +0.16(+1.58%)
Jul 27, 2018 10.74 10.76 9.800 10.14 228,500 -0.59(-5.50%)
Jul 26, 2018 10.72 10.90 10.33 10.73 456,231 -0.01(-0.09%)
Jul 25, 2018 10.40 11.18 10.12 10.74 406,030 +0.58(+5.71%)
Jul 24, 2018 10.36 9.840 10.16 297,767 -0.20(-1.93%)
Jul 23, 2018 10.66 10.84 10.32 10.36 213,366 -0.29(-2.72%)
Jul 20, 2018 10.92 11.36 10.58 10.65 818,384 -0.27(-2.47%)
Jul 19, 2018 10.62 11.00 10.49 10.92 484,113 +0.26(+2.44%)
Jul 18, 2018 10.52 10.76 10.34 10.66 349,272 +0.10(+0.95%)
Jul 17, 2018 10.01 10.87 10.01 10.56 445,206 +0.52(+5.18%)
Jul 16, 2018 9.880 10.26 9.630 10.04 430,156 +0.16(+1.62%)
Jul 13, 2018 10.23 10.51 9.570 9.880 496,121 -0.37(-3.61%)
Jul 12, 2018 10.31 10.38 10.03 10.25 334,705 -0.01(-0.10%)
Jul 11, 2018 10.46 10.50 10.15 10.26 223,374 -0.21(-2.01%)
Jul 10, 2018 10.50 10.76 10.29 10.47 346,926 -0.01(-0.10%)
Jul 09, 2018 10.82 10.99 10.64 10.48 491,971 -0.36(-3.32%)
Jul 06, 2018 10.53 11.24 10.35 10.84 506,925 +0.15(+1.40%)
Jul 05, 2018 10.34 10.75 9.910 10.69 781,052 +0.26(+2.49%)
Jul 03, 2018 10.43 10.43 10.43 0 +0.88(+9.21%)
Jul 02, 2018 9.980 9.980 9.310 9.550 1,213,031 -0.68(-6.65%)
Jun 29, 2018 9.680 10.25 8.960 10.23 1,111,359 +0.63(+6.56%)
Jun 28, 2018 8.090 10.25 7.870 9.600 3,995,749 +1.10(+12.94%)
Jun 27, 2018 8.420 8.960 8.140 8.500 434,973 -0.21(-2.41%)
Jun 26, 2018 8.930 9.340 8.190 8.710 838,411 -0.28(-3.11%)
Jun 25, 2018 7.400 9.430 7.280 8.990 2,107,688 +1.90(+26.80%)
Jun 22, 2018 6.750 7.090 6.430 7.090 2,360,055 +0.38(+5.66%)
Jun 21, 2018 7.350 7.405 6.589 6.710 252,680 -0.62(-8.46%)
Jun 20, 2018 7.500 7.550 7.310 7.330 119,146 -0.10(-1.35%)
Jun 19, 2018 7.460 7.530 7.090 7.430 124,738 -0.03(-0.40%)
Jun 18, 2018 7.000 7.700 6.980 7.460 204,900 +0.42(+5.97%)
Jun 15, 2018 6.980 6.790 7.040 139,512 +0.06(+0.86%)
Jun 14, 2018 7.190 7.440 6.825 6.980 145,904 -0.21(-2.92%)
Jun 13, 2018 6.760 7.260 6.755 7.190 129,136 +0.44(+6.52%)
Jun 12, 2018 6.600 6.910 6.550 6.750 107,333 +0.19(+2.90%)
Jun 11, 2018 6.590 6.870 6.550 6.560 170,824 -0.06(-0.91%)
Jun 08, 2018 6.750 6.750 6.550 6.620 62,157 -0.16(-2.36%)
Jun 07, 2018 6.800 6.915 6.585 6.780 40,014 -0.01(-0.15%)
Jun 06, 2018 6.750 6.865 6.530 6.790 83,455 +0.05(+0.74%)
Jun 05, 2018 6.760 6.879 6.721 6.740 28,433 -0.03(-0.44%)
Jun 04, 2018 7.100 7.110 6.670 6.770 70,587 -0.30(-4.24%)
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.