Skip to main content

Cara Therapeutics (NQ: CARA )

0.3104 +0.0214 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.50 19.30 15.25 15.39 16,203,267 -10.12(-39.67%)
Jun 29, 2017 26.94 27.35 25.46 25.51 4,651,868 -1.44(-5.34%)
Jun 28, 2017 27.00 28.05 24.65 26.95 5,278,876 +0.53(+2.01%)
Jun 27, 2017 26.87 28.50 25.70 26.42 7,979,026 +1.01(+3.97%)
Jun 26, 2017 22.96 25.63 22.91 25.41 5,391,595 +2.76(+12.19%)
Jun 23, 2017 21.26 22.65 8,494,145 +2.77(+13.93%)
Jun 22, 2017 19.45 20.85 19.12 19.88 2,589,846 +0.38(+1.95%)
Jun 21, 2017 17.18 19.56 17.18 19.50 3,384,686 +1.81(+10.23%)
Jun 20, 2017 17.36 18.16 17.22 17.69 1,359,435 +0.23(+1.32%)
Jun 19, 2017 17.56 17.70 17.14 17.46 1,050,937 +0.34(+1.99%)
Jun 16, 2017 17.03 17.96 16.41 17.12 6,862,360 +0.00(+0.00%)
Jun 15, 2017 17.17 17.52 17.07 17.12 515,193 -0.32(-1.83%)
Jun 14, 2017 17.39 17.75 17.12 17.44 785,103 +0.00(+0.00%)
Jun 13, 2017 17.68 17.86 17.24 17.44 693,481 -0.11(-0.63%)
Jun 12, 2017 17.17 17.75 16.66 17.55 960,294 +0.38(+2.21%)
Jun 09, 2017 18.17 18.60 16.88 17.17 1,786,826 -0.81(-4.51%)
Jun 08, 2017 17.42 18.12 17.25 17.98 909,463 +0.54(+3.10%)
Jun 07, 2017 17.28 17.90 17.19 17.44 684,309 +0.16(+0.93%)
Jun 06, 2017 18.20 18.83 17.23 17.28 1,530,985 -0.92(-5.05%)
Jun 05, 2017 17.56 18.34 17.40 18.20 1,378,138 +0.64(+3.64%)
Jun 02, 2017 17.36 17.64 17.13 17.56 1,020,913 +0.21(+1.21%)
Jun 01, 2017 16.60 17.60 16.59 17.35 1,511,570 +0.79(+4.77%)
May 31, 2017 16.61 16.78 15.92 16.56 1,018,082 +0.01(+0.06%)
May 30, 2017 16.78 16.90 16.40 16.55 481,174 -0.16(-0.96%)
May 26, 2017 16.63 16.73 16.05 16.71 853,811 +0.00(+0.00%)
May 25, 2017 17.06 17.30 16.51 16.71 875,769 -0.34(-1.99%)
May 24, 2017 17.19 17.50 17.00 17.05 628,013 -0.10(-0.58%)
May 23, 2017 17.55 17.98 17.01 17.15 1,597,840 -0.44(-2.50%)
May 22, 2017 16.86 17.80 16.53 17.59 1,525,349 +0.76(+4.52%)
May 19, 2017 16.93 17.00 16.32 16.83 892,127 -0.02(-0.12%)
May 18, 2017 15.71 16.94 15.65 16.85 1,129,900 +1.26(+8.08%)
May 17, 2017 16.68 16.75 15.48 15.59 2,345,560 -1.21(-7.20%)
May 16, 2017 16.82 17.14 16.51 16.80 1,035,420 +0.19(+1.14%)
May 15, 2017 17.36 17.74 16.55 16.61 1,927,708 -0.57(-3.32%)
May 12, 2017 15.97 17.31 15.80 17.18 1,810,413 +1.19(+7.44%)
May 11, 2017 15.99 16.25 15.00 15.99 1,179,596 +0.62(+4.03%)
May 10, 2017 15.10 15.67 14.75 15.37 937,172 +0.18(+1.18%)
May 09, 2017 14.45 15.25 14.36 15.19 1,300,771 +0.69(+4.76%)
May 08, 2017 14.59 14.68 14.21 14.50 1,258,073 -0.19(-1.29%)
May 05, 2017 15.04 15.60 14.21 14.69 1,887,750 -0.25(-1.67%)
May 04, 2017 16.00 16.15 14.76 14.94 2,014,226 -0.98(-6.16%)
May 03, 2017 14.46 15.97 14.22 15.92 1,594,634 +1.00(+6.70%)
May 02, 2017 15.67 15.71 14.80 14.92 1,913,154 -0.76(-4.85%)
May 01, 2017 15.98 16.09 15.39 15.68 1,019,567 -0.21(-1.32%)
Apr 28, 2017 16.03 16.29 15.76 15.89 1,023,525 -0.07(-0.44%)
Apr 27, 2017 15.77 16.08 15.46 15.96 1,370,693 +0.00(+0.00%)
Apr 26, 2017 16.19 16.21 15.45 15.96 2,596,734 -0.43(-2.62%)
Apr 25, 2017 16.77 16.88 16.23 16.39 1,654,636 -0.22(-1.32%)
Apr 24, 2017 16.80 16.90 16.35 16.61 1,136,966 +0.08(+0.48%)
Apr 21, 2017 17.12 17.21 16.49 16.53 1,980,039 -0.56(-3.28%)
Apr 20, 2017 17.48 17.58 16.96 17.09 1,341,806 -0.17(-0.98%)
Apr 19, 2017 16.96 17.66 16.83 17.26 1,250,151 +0.35(+2.07%)
Apr 18, 2017 17.04 17.21 16.65 16.91 1,483,580 -0.10(-0.59%)
Apr 17, 2017 17.62 17.90 16.76 17.01 2,015,357 -0.52(-2.97%)
Apr 13, 2017 18.12 18.29 17.52 17.53 2,404,672 -0.65(-3.58%)
Apr 12, 2017 18.89 19.09 18.03 18.18 2,088,236 -0.69(-3.66%)
Apr 11, 2017 18.75 19.15 18.50 18.87 2,142,319 +0.30(+1.62%)
Apr 10, 2017 18.21 19.08 18.20 18.57 2,556,572 +0.37(+2.03%)
Apr 07, 2017 18.70 19.35 18.06 18.20 3,392,578 -0.45(-2.41%)
Apr 06, 2017 18.12 18.67 17.95 18.65 3,824,147 +1.07(+6.09%)
Apr 05, 2017 17.39 17.95 17.12 17.58 2,433,853 +0.16(+0.92%)
Apr 04, 2017 17.83 18.17 17.06 17.42 1,899,668 -0.50(-2.79%)
Apr 03, 2017 18.48 18.99 17.65 17.92 2,696,604 -0.47(-2.56%)
Mar 31, 2017 17.90 18.43 17.50 18.39 7,668,529 -0.37(-1.97%)
Mar 30, 2017 19.71 20.50 18.55 18.76 3,076,657 -1.49(-7.36%)
Mar 29, 2017 19.22 20.90 19.15 20.25 3,937,735 +1.16(+6.08%)
Mar 28, 2017 20.24 20.24 18.41 19.09 7,642,391 +0.94(+5.18%)
Mar 27, 2017 16.60 18.39 16.50 18.15 2,478,696 +1.39(+8.29%)
Mar 24, 2017 16.90 17.23 16.50 16.76 1,169,913 +0.07(+0.42%)
Mar 23, 2017 16.36 17.35 16.24 16.69 2,369,281 +0.60(+3.73%)
Mar 22, 2017 15.65 16.15 15.50 16.09 884,972 +0.51(+3.27%)
Mar 21, 2017 16.48 16.93 15.25 15.58 1,623,682 -0.59(-3.65%)
Mar 20, 2017 15.28 16.24 15.23 16.17 1,370,904 +0.90(+5.89%)
Mar 17, 2017 15.57 15.75 15.29 15.27 1,028,893 -0.38(-2.43%)
Mar 16, 2017 15.85 16.50 15.38 15.65 1,794,722 +0.07(+0.45%)
Mar 15, 2017 14.75 15.63 14.75 15.58 1,480,008 +0.87(+5.91%)
Mar 14, 2017 15.15 15.15 14.55 14.71 1,502,358 -0.62(-4.04%)
Mar 13, 2017 15.84 15.94 14.84 15.33 2,389,749 -0.51(-3.22%)
Mar 10, 2017 16.15 17.28 15.51 15.84 4,257,978 -1.65(-9.43%)
Mar 09, 2017 17.50 17.74 16.89 17.49 1,641,801 +0.08(+0.46%)
Mar 08, 2017 17.22 17.62 16.95 17.41 1,709,541 +0.42(+2.47%)
Mar 07, 2017 17.93 18.58 16.90 16.99 2,453,508 -0.93(-5.19%)
Mar 06, 2017 18.45 19.44 17.50 17.92 4,144,470 -0.12(-0.67%)
Mar 03, 2017 17.15 18.10 16.97 18.04 2,456,625 +1.28(+7.64%)
Mar 02, 2017 16.98 18.13 16.51 16.76 3,101,337 +0.17(+1.02%)
Mar 01, 2017 16.13 16.90 16.11 16.59 2,116,749 +0.56(+3.49%)
Feb 28, 2017 16.19 16.70 15.82 16.03 1,428,263 -0.18(-1.11%)
Feb 27, 2017 15.04 16.44 15.02 16.21 2,227,013 +1.18(+7.85%)
Feb 24, 2017 14.32 15.40 14.21 15.03 1,307,690 +0.48(+3.30%)
Feb 23, 2017 14.59 14.68 14.00 14.55 982,566 +0.00(+0.00%)
Feb 22, 2017 14.85 14.89 14.22 14.55 1,092,840 -0.15(-1.02%)
Feb 21, 2017 15.03 15.19 14.51 14.70 1,384,371 -0.06(-0.41%)
Feb 17, 2017 14.76 14.76 14.76 0 +0.23(+1.58%)
Feb 16, 2017 15.14 15.31 14.40 14.53 1,327,650 -0.56(-3.71%)
Feb 15, 2017 15.51 15.85 14.58 15.09 2,052,171 -0.44(-2.83%)
Feb 14, 2017 13.53 15.78 13.52 15.53 3,826,864 +2.02(+14.95%)
Feb 13, 2017 14.70 14.75 13.32 13.51 3,820,658 -1.34(-9.02%)
Feb 10, 2017 16.10 16.30 14.82 14.85 2,846,968 -1.48(-9.06%)
Feb 09, 2017 16.38 17.00 16.32 16.33 1,212,746 -0.14(-0.85%)
Feb 08, 2017 16.35 16.70 16.05 16.47 1,251,657 +0.17(+1.04%)
Feb 07, 2017 16.31 16.59 16.01 16.30 1,675,774 -0.10(-0.61%)
Feb 06, 2017 16.76 16.93 16.34 16.40 1,683,874 -0.25(-1.50%)
Feb 03, 2017 16.22 16.75 15.85 16.65 2,522,041 +0.81(+5.11%)
Feb 02, 2017 16.54 16.99 14.04 15.84 3,950,383 -0.65(-3.94%)
Feb 01, 2017 15.61 17.20 15.35 16.49 4,734,167 +1.17(+7.64%)
Jan 31, 2017 14.37 15.68 14.03 15.32 3,294,331 +1.14(+8.04%)
Jan 30, 2017 14.00 14.60 13.55 14.18 1,709,154 +0.30(+2.16%)
Jan 27, 2017 13.95 14.10 13.50 13.88 1,635,663 +0.14(+1.02%)
Jan 26, 2017 13.01 13.98 12.93 13.74 2,287,422 +0.81(+6.26%)
Jan 25, 2017 12.35 13.55 12.25 12.93 2,592,761 +0.70(+5.72%)
Jan 24, 2017 11.97 12.25 11.63 12.23 1,266,639 +0.28(+2.34%)
Jan 23, 2017 11.49 12.15 11.43 11.95 1,255,568 +0.52(+4.55%)
Jan 20, 2017 11.60 11.75 11.25 11.43 999,681 -0.17(-1.47%)
Jan 19, 2017 12.00 12.15 11.51 11.60 1,148,440 -0.29(-2.44%)
Jan 18, 2017 11.23 12.04 11.15 11.89 1,310,145 +0.70(+6.26%)
Jan 17, 2017 11.44 11.45 11.03 11.19 830,005 -0.23(-2.01%)
Jan 13, 2017 11.42 11.42 11.42 0 +0.30(+2.70%)
Jan 12, 2017 10.79 11.38 10.52 11.12 1,053,055 +0.23(+2.11%)
Jan 11, 2017 11.21 11.58 10.67 10.89 1,346,499 -0.25(-2.24%)
Jan 10, 2017 11.21 11.25 10.52 11.14 1,183,987 +0.04(+0.36%)
Jan 09, 2017 10.34 11.33 10.25 11.10 1,487,219 +0.82(+7.98%)
Jan 06, 2017 10.27 10.38 10.10 10.28 599,069 +0.02(+0.19%)
Jan 05, 2017 10.44 10.62 10.09 10.26 777,943 -0.12(-1.16%)
Jan 04, 2017 9.860 10.48 9.800 10.38 1,200,916 +0.62(+6.35%)
Jan 03, 2017 9.530 9.790 9.350 9.760 666,981 +0.47(+5.06%)
Dec 30, 2016 9.290 9.290 9.290 0 -0.10(-1.06%)
Dec 29, 2016 9.830 9.990 9.170 9.390 1,057,159 -0.44(-4.48%)
Dec 28, 2016 10.02 10.18 9.660 9.830 625,988 -0.16(-1.60%)
Dec 27, 2016 10.06 10.47 9.700 9.990 1,191,210 +0.02(+0.20%)
Dec 23, 2016 9.970 9.970 9.970 0 +0.77(+8.37%)
Dec 22, 2016 9.200 9.320 9.040 9.200 403,096 +0.00(+0.00%)
Dec 21, 2016 9.190 9.390 9.020 9.200 718,750 +0.00(+0.00%)
Dec 20, 2016 9.730 9.790 9.000 9.200 994,909 -0.34(-3.56%)
Dec 19, 2016 9.420 10.05 9.420 9.540 899,204 +0.18(+1.92%)
Dec 16, 2016 9.010 9.570 8.950 9.360 1,704,991 +0.44(+4.93%)
Dec 15, 2016 8.700 9.080 8.700 8.920 745,147 +0.28(+3.24%)
Dec 14, 2016 9.040 9.140 8.620 8.640 1,015,676 -0.38(-4.21%)
Dec 13, 2016 9.620 9.780 8.910 9.020 1,207,619 -0.60(-6.24%)
Dec 12, 2016 9.870 9.955 9.400 9.620 766,220 -0.25(-2.53%)
Dec 09, 2016 9.720 10.65 9.720 9.870 1,168,099 +0.03(+0.30%)
Dec 08, 2016 9.460 9.889 9.210 9.840 814,812 +0.33(+3.47%)
Dec 07, 2016 9.720 9.750 9.150 9.510 857,427 -0.27(-2.76%)
Dec 06, 2016 9.730 9.897 9.490 9.780 730,418 +0.05(+0.51%)
Dec 05, 2016 9.550 9.880 9.400 9.730 1,172,228 +0.23(+2.42%)
Dec 02, 2016 9.120 9.742 8.848 9.500 1,053,239 +0.54(+6.03%)
Dec 01, 2016 9.020 9.210 8.610 8.960 1,171,300 -0.04(-0.44%)
Nov 30, 2016 9.430 9.540 8.870 9.000 1,276,067 -0.45(-4.76%)
Nov 29, 2016 9.280 10.00 9.280 9.450 1,167,463 +0.23(+2.49%)
Nov 28, 2016 9.890 9.930 9.130 9.220 1,178,153 -0.61(-6.21%)
Nov 25, 2016 10.25 10.28 9.790 9.830 560,381 -0.40(-3.91%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.43(+4.39%)
Nov 22, 2016 11.25 11.27 9.470 9.800 2,994,479 -1.49(-13.20%)
Nov 21, 2016 12.04 12.08 11.10 11.29 1,757,153 -0.68(-5.68%)
Nov 18, 2016 11.68 12.45 11.56 11.97 1,570,875 +0.27(+2.31%)
Nov 17, 2016 12.30 12.30 11.03 11.70 2,909,534 -0.50(-4.10%)
Nov 16, 2016 10.40 12.74 10.40 12.20 5,594,658 +2.04(+20.08%)
Nov 15, 2016 9.450 10.50 9.050 10.16 2,021,911 +0.84(+9.01%)
Nov 14, 2016 9.490 9.590 8.760 9.320 1,761,615 -0.12(-1.27%)
Nov 11, 2016 9.530 9.700 9.250 9.440 1,136,796 -0.19(-1.97%)
Nov 10, 2016 9.700 9.990 9.170 9.630 3,254,706 +0.27(+2.88%)
Nov 09, 2016 9.120 9.490 8.530 9.360 3,078,266 +0.71(+8.21%)
Nov 08, 2016 8.650 8.929 8.020 8.650 3,359,204 +0.27(+3.22%)
Nov 07, 2016 7.550 8.500 7.500 8.380 3,239,194 +1.11(+15.27%)
Nov 04, 2016 6.320 7.490 6.300 7.270 2,857,281 +1.38(+23.43%)
Nov 03, 2016 6.700 6.750 5.850 5.890 1,272,645 -0.65(-9.94%)
Nov 02, 2016 7.130 7.200 6.470 6.540 1,162,481 -0.61(-8.53%)
Nov 01, 2016 7.000 7.320 6.930 7.150 872,079 +0.16(+2.29%)
Oct 31, 2016 6.970 7.162 6.850 6.990 854,505 +0.17(+2.49%)
Oct 28, 2016 6.980 7.069 6.630 6.820 752,942 -0.19(-2.71%)
Oct 27, 2016 7.110 7.380 6.960 7.010 753,984 -0.05(-0.71%)
Oct 26, 2016 7.500 7.590 6.920 7.060 947,911 -0.45(-5.99%)
Oct 25, 2016 7.670 7.700 7.500 7.510 510,202 -0.22(-2.85%)
Oct 24, 2016 7.970 7.970 7.660 7.730 685,619 -0.18(-2.28%)
Oct 21, 2016 7.800 8.115 7.760 7.910 605,875 +0.00(+0.00%)
Oct 20, 2016 7.580 7.980 7.580 7.910 960,630 +0.30(+3.94%)
Oct 19, 2016 7.790 7.809 7.530 7.610 681,213 -0.15(-1.93%)
Oct 18, 2016 7.830 7.910 7.705 7.760 570,149 +0.10(+1.31%)
Oct 17, 2016 7.770 7.790 7.531 7.660 945,738 -0.09(-1.16%)
Oct 14, 2016 8.130 8.220 7.630 7.750 1,798,740 -0.34(-4.20%)
Oct 13, 2016 8.000 8.310 7.770 8.090 2,673,376 +0.53(+7.01%)
Oct 12, 2016 8.110 8.110 7.510 7.560 1,521,193 -0.60(-7.35%)
Oct 11, 2016 8.600 8.800 7.850 8.160 1,308,877 -0.56(-6.42%)
Oct 10, 2016 8.800 9.000 8.650 8.720 871,003 +0.05(+0.58%)
Oct 07, 2016 8.900 9.070 8.550 8.670 1,215,936 -0.25(-2.80%)
Oct 06, 2016 9.800 9.870 8.820 8.920 2,102,582 -0.76(-7.85%)
Oct 05, 2016 8.780 9.871 8.660 9.680 2,285,520 +1.03(+11.91%)
Oct 04, 2016 8.650 8.890 8.560 8.650 1,077,182 +0.05(+0.58%)
Oct 03, 2016 8.370 8.630 8.264 8.600 982,594 +0.25(+2.99%)
Sep 30, 2016 8.150 8.400 7.830 8.350 1,589,956 +0.16(+1.95%)
Sep 29, 2016 8.560 8.580 8.120 8.190 1,078,687 -0.39(-4.55%)
Sep 28, 2016 8.830 8.900 8.080 8.580 1,922,927 -0.04(-0.46%)
Sep 27, 2016 7.860 8.720 7.800 8.620 2,625,136 +0.87(+11.23%)
Sep 26, 2016 7.390 7.940 7.350 7.750 1,167,908 +0.42(+5.73%)
Sep 23, 2016 7.520 7.660 7.270 7.330 700,201 -0.18(-2.40%)
Sep 22, 2016 7.560 7.740 7.300 7.510 1,105,447 +0.00(+0.00%)
Sep 21, 2016 7.350 7.880 7.000 7.510 2,712,803 +0.24(+3.30%)
Sep 20, 2016 6.960 7.460 6.960 7.270 1,708,440 +0.40(+5.82%)
Sep 19, 2016 6.620 7.300 6.510 6.870 2,255,579 +0.37(+5.69%)
Sep 16, 2016 6.180 6.790 6.040 6.500 1,784,141 +0.27(+4.33%)
Sep 15, 2016 6.130 6.250 6.000 6.230 644,223 +0.14(+2.30%)
Sep 14, 2016 6.010 6.240 5.980 6.090 614,632 +0.12(+2.01%)
Sep 13, 2016 6.010 6.106 5.800 5.970 577,185 -0.04(-0.67%)
Sep 12, 2016 5.620 6.080 5.620 6.010 715,849 +0.39(+6.94%)
Sep 09, 2016 5.840 6.000 5.586 5.620 508,675 -0.36(-6.02%)
Sep 08, 2016 5.980 6.150 5.750 5.980 1,141,398 -0.04(-0.66%)
Sep 07, 2016 5.680 6.150 5.647 6.020 1,158,239 +0.35(+6.17%)
Sep 06, 2016 5.400 5.680 5.400 5.670 566,733 +0.35(+6.58%)
Sep 02, 2016 5.410 5.320 5.320 5.320 210,500 -0.06(-1.12%)
Sep 01, 2016 5.390 5.469 5.300 5.380 260,308 -0.04(-0.74%)
Aug 31, 2016 5.490 5.569 5.300 5.420 403,281 -0.08(-1.45%)
Aug 30, 2016 5.500 5.649 5.420 5.500 341,117 -0.03(-0.45%)
Aug 29, 2016 5.540 5.620 5.410 5.525 283,013 +0.01(+0.09%)
Aug 26, 2016 5.510 5.690 5.410 5.520 359,011 +0.02(+0.36%)
Aug 25, 2016 5.560 5.820 5.350 5.500 660,618 -0.06(-1.08%)
Aug 24, 2016 5.990 6.090 5.450 5.560 969,468 -0.43(-7.18%)
Aug 23, 2016 6.100 6.120 5.925 5.990 297,058 -0.07(-1.16%)
Aug 22, 2016 5.900 6.120 5.820 6.060 351,632 +0.15(+2.54%)
Aug 19, 2016 6.080 6.200 5.750 5.910 493,222 -0.22(-3.59%)
Aug 18, 2016 6.010 6.180 5.930 6.130 335,485 +0.11(+1.83%)
Aug 17, 2016 6.210 6.300 5.970 6.020 520,497 -0.27(-4.29%)
Aug 16, 2016 6.600 6.680 6.210 6.290 574,203 -0.27(-4.12%)
Aug 15, 2016 6.230 6.760 6.218 6.560 828,243 +0.38(+6.15%)
Aug 12, 2016 6.000 6.250 5.980 6.180 540,649 +0.16(+2.66%)
Aug 11, 2016 6.060 6.090 5.890 6.020 559,839 +0.11(+1.86%)
Aug 10, 2016 6.080 6.100 5.840 5.910 407,345 -0.13(-2.15%)
Aug 09, 2016 5.870 6.070 5.850 6.040 446,692 +0.17(+2.90%)
Aug 08, 2016 6.070 6.070 5.780 5.870 557,216 -0.12(-2.00%)
Aug 05, 2016 5.670 6.260 5.070 5.990 2,360,653 +0.05(+0.84%)
Aug 04, 2016 6.140 6.360 5.860 5.940 517,435 -0.14(-2.30%)
Aug 03, 2016 5.690 6.100 5.690 6.080 538,260 +0.30(+5.19%)
Aug 02, 2016 6.040 6.112 5.510 5.780 696,067 -0.26(-4.30%)
Aug 01, 2016 6.000 6.400 5.960 6.040 939,043 +0.11(+1.85%)
Jul 29, 2016 6.060 6.060 5.810 5.930 380,623 -0.08(-1.33%)
Jul 28, 2016 6.240 6.500 5.980 6.010 587,122 -0.20(-3.22%)
Jul 27, 2016 5.880 6.320 5.860 6.210 908,227 +0.36(+6.15%)
Jul 26, 2016 6.080 6.140 5.710 5.850 1,020,364 -0.23(-3.78%)
Jul 25, 2016 6.320 7.000 5.900 6.080 4,954,590 -0.01(-0.16%)
Jul 22, 2016 5.040 6.449 4.970 6.090 3,716,300 +1.09(+21.80%)
Jul 21, 2016 5.050 5.180 4.920 5.000 314,618 -0.02(-0.40%)
Jul 20, 2016 4.820 5.050 4.750 5.020 360,149 +0.19(+3.93%)
Jul 19, 2016 5.000 5.050 4.800 4.830 244,905 -0.17(-3.40%)
Jul 18, 2016 5.020 5.040 4.800 5.000 409,134 +0.06(+1.21%)
Jul 15, 2016 4.990 5.030 4.770 4.940 454,777 -0.02(-0.40%)
Jul 14, 2016 5.120 5.186 4.920 4.960 290,539 -0.10(-1.98%)
Jul 13, 2016 5.170 5.290 5.020 5.060 366,674 -0.11(-2.13%)
Jul 12, 2016 5.140 5.260 5.080 5.170 391,943 +0.06(+1.17%)
Jul 11, 2016 5.230 5.240 5.010 5.110 392,461 -0.07(-1.35%)
Jul 08, 2016 5.100 5.210 5.040 5.180 352,695 +0.09(+1.77%)
Jul 07, 2016 5.110 5.240 4.920 5.090 465,604 +0.16(+3.25%)
Jul 05, 2016 5.120 5.130 4.900 4.930 548,606 -0.18(-3.52%)
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.