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

Adicet Bio Inc (NQ: ACET )

1.675 -0.055 (-3.18%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 8, 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 (%)
Aug 31, 2015 151.01 151.28 147.49 148.88 12,699 -2.33(-1.54%)
Aug 28, 2015 148.95 151.71 147.69 151.21 15,138 +1.13(+0.75%)
Aug 27, 2015 151.47 154.93 147.16 150.08 30,042 -0.60(-0.40%)
Aug 26, 2015 149.42 151.34 145.30 150.68 18,695 +3.45(+2.35%)
Aug 25, 2015 156.19 156.19 146.03 147.22 21,618 -4.52(-2.98%)
Aug 24, 2015 154.40 156.66 146.36 151.74 30,325 -10.43(-6.43%)
Aug 21, 2015 162.24 165.29 158.71 162.17 21,795 -3.52(-2.13%)
Aug 20, 2015 166.36 166.62 164.16 165.69 20,638 -2.13(-1.27%)
Aug 19, 2015 167.35 168.88 164.70 167.82 19,486 -0.60(-0.36%)
Aug 18, 2015 168.75 169.15 166.82 168.42 12,919 -0.47(-0.28%)
Aug 17, 2015 167.15 169.35 164.43 168.88 14,178 +0.66(+0.40%)
Aug 14, 2015 166.76 169.41 165.03 168.22 13,639 +1.73(+1.04%)
Aug 13, 2015 171.61 171.61 164.83 166.49 16,721 -3.39(-1.99%)
Aug 12, 2015 165.83 170.41 163.90 169.88 25,187 +2.26(+1.35%)
Aug 11, 2015 165.29 167.75 164.83 167.62 28,032 +0.47(+0.28%)
Aug 10, 2015 162.77 167.22 160.71 167.15 36,343 +4.85(+2.99%)
Aug 07, 2015 158.19 163.70 158.05 162.31 29,698 +2.86(+1.79%)
Aug 06, 2015 155.73 159.71 153.07 159.45 27,089 +4.32(+2.78%)
Aug 05, 2015 156.66 157.85 152.54 155.13 11,262 -0.93(-0.60%)
Aug 04, 2015 154.80 157.72 154.00 156.06 9,006 +1.06(+0.69%)
Aug 03, 2015 157.06 157.72 152.60 155.00 19,441 -0.66(-0.43%)
Jul 31, 2015 154.86 158.19 154.13 155.66 9,944 +0.93(+0.60%)
Jul 30, 2015 154.27 155.20 151.84 154.73 15,679 -0.60(-0.38%)
Jul 29, 2015 157.12 157.79 154.93 155.33 11,328 -1.59(-1.02%)
Jul 28, 2015 156.53 159.38 153.20 156.92 20,682 +0.40(+0.25%)
Jul 27, 2015 158.32 159.38 154.66 156.53 23,511 -3.79(-2.36%)
Jul 24, 2015 164.63 164.63 158.85 160.31 33,233 -4.92(-2.98%)
Jul 23, 2015 170.54 170.54 163.60 165.23 25,713 -5.45(-3.19%)
Jul 22, 2015 166.62 171.74 163.63 170.68 22,523 +2.86(+1.70%)
Jul 21, 2015 169.48 172.60 163.21 167.82 28,534 -1.86(-1.10%)
Jul 20, 2015 176.66 179.31 169.35 169.68 28,507 -5.98(-3.40%)
Jul 17, 2015 177.59 177.59 170.48 175.66 40,416 -2.39(-1.34%)
Jul 16, 2015 157.85 182.97 157.85 178.05 127,623 +23.78(+15.42%)
Jul 15, 2015 154.60 156.79 154.00 154.27 17,803 -1.13(-0.73%)
Jul 14, 2015 158.72 160.25 154.86 155.40 30,590 -3.92(-2.46%)
Jul 13, 2015 158.52 160.64 158.32 159.31 10,037 +1.93(+1.22%)
Jul 10, 2015 157.32 158.92 155.53 157.39 10,692 +2.06(+1.33%)
Jul 09, 2015 158.58 161.28 155.00 155.33 17,630 -0.47(-0.30%)
Jul 08, 2015 154.86 159.38 154.20 155.79 45,061 -1.39(-0.89%)
Jul 07, 2015 159.12 159.12 152.41 157.19 40,273 -1.13(-0.71%)
Jul 06, 2015 159.58 161.44 154.53 158.32 35,144 -2.39(-1.49%)
Jul 02, 2015 161.97 160.71 160.71 160.71 19,266 -1.13(-0.70%)
Jul 01, 2015 164.10 164.76 161.11 161.84 19,130 -1.79(-1.10%)
Jun 30, 2015 163.70 165.19 162.64 163.63 12,839 +0.07(+0.04%)
Jun 29, 2015 166.82 168.09 163.17 163.57 14,535 -4.98(-2.96%)
Jun 26, 2015 169.01 170.21 165.89 168.55 96,713 +0.13(+0.08%)
Jun 25, 2015 167.15 170.48 164.50 168.42 16,642 +1.79(+1.08%)
Jun 24, 2015 169.41 170.38 165.83 166.62 13,638 -2.59(-1.53%)
Jun 23, 2015 169.41 170.08 167.82 169.21 17,807 -0.33(-0.20%)
Jun 22, 2015 168.95 171.54 168.28 169.55 11,972 +1.53(+0.91%)
Jun 19, 2015 170.08 170.48 167.75 168.02 33,825 -1.53(-0.90%)
Jun 18, 2015 167.15 172.54 166.16 169.55 20,838 +2.92(+1.75%)
Jun 17, 2015 169.08 169.08 166.09 166.62 23,723 -1.66(-0.99%)
Jun 16, 2015 163.90 168.75 163.67 168.28 18,161 +3.65(+2.22%)
Jun 15, 2015 161.51 166.09 158.38 164.63 19,669 +2.19(+1.35%)
Jun 12, 2015 161.11 164.63 160.51 162.44 17,868 +1.26(+0.78%)
Jun 11, 2015 161.91 163.97 160.78 161.18 11,037 -0.27(-0.16%)
Jun 10, 2015 159.45 162.04 159.12 161.44 31,460 +2.19(+1.38%)
Jun 09, 2015 160.98 161.28 157.59 159.25 25,375 -1.99(-1.24%)
Jun 08, 2015 165.22 165.61 160.84 161.24 18,686 -4.04(-2.45%)
Jun 05, 2015 164.03 165.68 160.45 165.28 16,557 +1.92(+1.18%)
Jun 04, 2015 163.50 165.48 161.24 163.36 20,214 +0.66(+0.41%)
Jun 03, 2015 158.13 162.83 157.93 162.70 24,226 +4.77(+3.02%)
Jun 02, 2015 158.13 160.31 156.51 157.93 12,771 -1.19(-0.75%)
Jun 01, 2015 158.06 160.91 155.01 159.12 15,465 +2.92(+1.87%)
May 29, 2015 155.21 157.46 151.83 156.21 16,873 +0.40(+0.26%)
May 28, 2015 159.39 160.06 155.28 155.81 19,108 -3.65(-2.29%)
May 27, 2015 153.69 160.05 152.56 159.45 20,964 +5.37(+3.48%)
May 26, 2015 157.73 157.79 150.97 154.08 16,531 -2.78(-1.77%)
May 22, 2015 156.60 156.87 156.87 156.87 17,593 +0.13(+0.08%)
May 21, 2015 152.43 160.25 152.43 156.74 41,400 +4.51(+2.96%)
May 20, 2015 149.51 153.55 147.52 152.23 18,923 +3.58(+2.41%)
May 19, 2015 146.46 150.31 145.47 148.65 14,514 +2.25(+1.54%)
May 18, 2015 144.54 148.05 142.62 146.40 12,468 +2.25(+1.56%)
May 15, 2015 144.34 144.47 141.49 144.14 7,978 -0.60(-0.41%)
May 14, 2015 142.95 144.94 141.96 144.74 12,904 +2.19(+1.53%)
May 13, 2015 144.28 144.28 140.56 142.55 15,639 -0.73(-0.51%)
May 12, 2015 143.15 143.61 139.31 143.28 20,471 +0.53(+0.37%)
May 11, 2015 142.42 144.67 132.54 142.75 26,319 +0.40(+0.28%)
May 08, 2015 139.70 144.81 134.34 142.35 32,068 +15.31(+12.05%)
May 07, 2015 122.14 128.70 119.49 127.05 25,866 +4.17(+3.40%)
May 06, 2015 125.72 125.72 122.80 122.87 28,554 -2.78(-2.21%)
May 05, 2015 127.18 128.83 124.86 125.65 10,648 -2.32(-1.81%)
May 04, 2015 128.90 130.79 127.71 127.97 10,472 -1.09(-0.85%)
May 01, 2015 128.63 130.82 127.44 129.07 16,316 +0.63(+0.49%)
Apr 30, 2015 132.54 135.16 127.44 128.44 26,161 -0.53(-0.41%)
Apr 29, 2015 132.54 135.40 128.44 128.97 18,491 -4.84(-3.62%)
Apr 28, 2015 133.27 134.20 132.15 133.81 12,833 +0.13(+0.10%)
Apr 27, 2015 134.20 137.39 132.68 133.67 11,265 +0.00(+0.00%)
Apr 24, 2015 132.68 133.87 130.99 133.67 13,927 +1.26(+0.95%)
Apr 23, 2015 133.08 135.13 131.68 132.41 19,812 -1.26(-0.94%)
Apr 22, 2015 135.73 137.12 133.21 133.67 19,346 -1.66(-1.22%)
Apr 21, 2015 137.19 140.50 134.80 135.33 8,644 -2.12(-1.54%)
Apr 20, 2015 136.92 138.71 136.53 137.45 8,362 +1.13(+0.83%)
Apr 17, 2015 140.23 140.23 134.53 136.32 14,083 -4.97(-3.52%)
Apr 16, 2015 138.84 141.56 137.85 141.29 19,925 +2.32(+1.67%)
Apr 15, 2015 140.30 141.23 137.78 138.97 25,371 -0.13(-0.09%)
Apr 14, 2015 142.02 143.02 138.91 139.11 16,409 -3.18(-2.24%)
Apr 13, 2015 142.55 144.54 141.76 142.29 10,404 -0.60(-0.42%)
Apr 10, 2015 143.88 144.34 142.42 142.88 6,383 -0.40(-0.28%)
Apr 09, 2015 144.14 145.07 139.97 143.28 9,732 -0.79(-0.55%)
Apr 08, 2015 142.95 144.81 141.96 144.08 12,579 +0.66(+0.46%)
Apr 07, 2015 143.28 145.07 141.09 143.41 13,281 -0.60(-0.41%)
Apr 06, 2015 144.74 146.36 143.75 144.01 11,780 -1.13(-0.78%)
Apr 02, 2015 146.40 145.14 145.14 145.14 8,812 -0.99(-0.68%)
Apr 01, 2015 144.74 148.72 143.94 146.13 19,551 +0.33(+0.23%)
Mar 31, 2015 147.72 147.72 143.45 145.80 25,347 -2.58(-1.74%)
Mar 30, 2015 144.94 149.64 143.68 148.38 12,741 +3.71(+2.57%)
Mar 27, 2015 146.26 147.72 142.75 144.67 14,526 -0.86(-0.59%)
Mar 26, 2015 144.94 147.79 144.08 145.53 9,236 -0.27(-0.18%)
Mar 25, 2015 149.05 149.05 144.94 145.80 16,275 -3.45(-2.31%)
Mar 24, 2015 144.61 150.04 144.61 149.25 18,452 +3.91(+2.69%)
Mar 23, 2015 144.94 147.46 143.75 145.34 19,840 +0.27(+0.18%)
Mar 20, 2015 146.86 147.26 143.75 145.07 37,530 -1.86(-1.26%)
Mar 19, 2015 146.73 147.99 145.73 146.93 18,542 +0.00(+0.00%)
Mar 18, 2015 145.80 148.52 143.75 146.93 23,606 +0.33(+0.23%)
Mar 17, 2015 144.34 146.66 142.82 146.59 18,035 +1.32(+0.91%)
Mar 16, 2015 142.09 145.47 139.97 145.27 21,262 +4.44(+3.15%)
Mar 13, 2015 142.75 143.15 138.38 140.83 13,927 -2.52(-1.76%)
Mar 12, 2015 138.58 143.75 136.99 143.35 17,699 +5.63(+4.09%)
Mar 11, 2015 139.90 141.77 135.53 137.72 14,860 -2.65(-1.89%)
Mar 10, 2015 140.43 141.23 138.12 140.37 20,006 -1.52(-1.07%)
Mar 09, 2015 141.36 141.96 139.58 141.89 13,211 +0.46(+0.33%)
Mar 06, 2015 138.32 141.82 138.16 141.43 24,255 +1.45(+1.04%)
Mar 05, 2015 138.39 139.97 137.26 139.97 28,916 +1.92(+1.39%)
Mar 04, 2015 138.45 139.31 136.87 138.06 21,476 -1.12(-0.81%)
Mar 03, 2015 141.16 141.63 137.99 139.18 30,214 -2.78(-1.96%)
Mar 02, 2015 141.69 144.53 138.39 141.96 26,450 +0.46(+0.33%)
Feb 27, 2015 140.44 142.02 137.96 141.49 80,864 +0.40(+0.28%)
Feb 26, 2015 139.97 141.43 139.25 141.10 22,230 +0.33(+0.24%)
Feb 25, 2015 141.10 141.43 138.68 140.77 13,415 -0.07(-0.05%)
Feb 24, 2015 137.59 141.03 136.01 140.83 20,017 +2.97(+2.16%)
Feb 23, 2015 137.26 138.12 133.97 137.86 9,965 -0.59(-0.43%)
Feb 20, 2015 137.53 138.65 135.28 138.45 12,699 +1.32(+0.96%)
Feb 19, 2015 136.07 137.73 135.04 137.13 9,566 -0.07(-0.05%)
Feb 18, 2015 133.69 137.66 133.69 137.20 17,599 +3.11(+2.32%)
Feb 17, 2015 132.64 134.62 132.18 134.09 15,719 +1.92(+1.45%)
Feb 13, 2015 130.26 132.18 132.18 132.18 16,856 +1.78(+1.37%)
Feb 12, 2015 133.10 135.15 130.26 130.39 16,705 -2.05(-1.55%)
Feb 11, 2015 133.10 135.74 132.44 132.44 11,377 -1.06(-0.79%)
Feb 10, 2015 133.37 134.49 131.91 133.50 19,401 +1.06(+0.80%)
Feb 09, 2015 139.25 141.29 127.22 132.44 21,732 -7.87(-5.61%)
Feb 06, 2015 139.64 141.53 135.88 140.30 24,786 +1.32(+0.95%)
Feb 05, 2015 135.15 139.18 134.49 138.98 10,878 +3.90(+2.89%)
Feb 04, 2015 135.35 137.73 133.89 135.08 18,059 -1.32(-0.97%)
Feb 03, 2015 133.03 137.26 133.03 136.41 21,832 +4.49(+3.41%)
Feb 02, 2015 128.21 132.64 128.21 131.91 13,147 +3.70(+2.89%)
Jan 30, 2015 132.44 132.70 128.08 128.21 20,872 -5.68(-4.24%)
Jan 29, 2015 131.71 134.16 129.69 133.89 19,124 +2.51(+1.91%)
Jan 28, 2015 129.53 132.11 127.61 131.38 22,488 +2.05(+1.58%)
Jan 27, 2015 127.81 131.18 126.95 129.33 15,878 -1.65(-1.26%)
Jan 26, 2015 129.27 131.45 127.28 130.99 29,590 +0.86(+0.66%)
Jan 23, 2015 132.18 132.84 129.99 130.13 17,707 -1.52(-1.15%)
Jan 22, 2015 131.25 132.57 130.19 131.65 18,324 +0.86(+0.66%)
Jan 21, 2015 131.78 134.09 130.72 130.79 12,577 -1.72(-1.30%)
Jan 20, 2015 136.27 137.59 132.11 132.50 12,487 -3.97(-2.91%)
Jan 16, 2015 132.97 137.00 131.42 136.47 13,739 +3.11(+2.33%)
Jan 15, 2015 140.30 140.30 132.84 133.37 11,667 -6.15(-4.41%)
Jan 14, 2015 138.98 140.65 136.59 139.51 18,352 -1.52(-1.08%)
Jan 13, 2015 137.20 141.16 135.41 141.03 26,434 +5.75(+4.25%)
Jan 12, 2015 134.36 138.06 130.52 135.28 34,845 +0.46(+0.34%)
Jan 09, 2015 140.44 141.36 134.69 134.82 23,356 -5.42(-3.86%)
Jan 08, 2015 139.78 140.24 136.74 140.24 31,785 +1.92(+1.39%)
Jan 07, 2015 139.18 139.78 134.62 138.32 19,684 +0.46(+0.34%)
Jan 06, 2015 138.59 140.11 135.74 137.86 21,956 -1.12(-0.81%)
Jan 05, 2015 142.09 142.09 138.52 138.98 22,777 -3.90(-2.73%)
Jan 02, 2015 144.67 145.16 140.21 142.88 24,056 -0.53(-0.37%)
Dec 31, 2014 146.98 143.41 143.41 143.41 16,024 -2.64(-1.81%)
Dec 30, 2014 146.58 147.90 144.86 146.05 13,826 -1.45(-0.99%)
Dec 29, 2014 146.78 147.95 144.47 147.51 12,474 +0.86(+0.59%)
Dec 26, 2014 145.19 147.97 144.34 146.65 8,393 +2.25(+1.56%)
Dec 24, 2014 145.66 144.40 144.40 144.40 10,743 -0.46(-0.32%)
Dec 23, 2014 144.27 146.65 139.78 144.86 24,505 +1.98(+1.39%)
Dec 22, 2014 141.76 143.08 140.27 142.88 19,724 +0.59(+0.42%)
Dec 19, 2014 140.83 143.21 140.24 142.29 46,122 +0.99(+0.70%)
Dec 18, 2014 144.27 144.27 139.15 141.29 22,279 -1.26(-0.88%)
Dec 17, 2014 137.26 142.88 134.09 142.55 27,432 +5.29(+3.85%)
Dec 16, 2014 139.11 140.11 137.07 137.26 30,874 -1.78(-1.28%)
Dec 15, 2014 139.31 140.77 137.86 139.05 22,906 +0.13(+0.10%)
Dec 12, 2014 137.26 140.77 137.26 138.92 23,396 -0.46(-0.33%)
Dec 11, 2014 140.37 141.36 138.59 139.38 16,681 -0.46(-0.33%)
Dec 10, 2014 144.98 145.57 139.18 139.84 28,768 -5.73(-3.94%)
Dec 09, 2014 141.69 145.64 138.39 145.57 19,212 +2.77(+1.94%)
Dec 08, 2014 143.66 146.37 142.34 142.81 16,583 -1.98(-1.37%)
Dec 05, 2014 145.97 147.62 143.99 144.78 17,482 -1.05(-0.72%)
Dec 04, 2014 143.73 146.23 142.61 145.84 23,415 +2.44(+1.70%)
Dec 03, 2014 140.57 144.32 140.37 143.40 25,781 +2.44(+1.73%)
Dec 02, 2014 138.33 142.15 135.16 140.96 16,026 +2.90(+2.10%)
Dec 01, 2014 137.73 139.51 136.61 138.06 18,066 -0.33(-0.24%)
Nov 28, 2014 141.42 141.88 138.39 138.39 7,082 -2.70(-1.92%)
Nov 26, 2014 141.49 141.09 141.09 141.09 14,582 -0.66(-0.46%)
Nov 25, 2014 139.91 143.20 139.91 141.75 14,686 +1.58(+1.13%)
Nov 24, 2014 138.85 140.30 137.93 140.17 17,580 +1.52(+1.09%)
Nov 21, 2014 141.09 141.09 138.06 138.66 16,072 -0.99(-0.71%)
Nov 20, 2014 138.13 140.37 137.53 139.64 20,373 +1.25(+0.91%)
Nov 19, 2014 140.17 140.43 137.93 138.39 18,138 -2.18(-1.55%)
Nov 18, 2014 139.05 141.36 137.40 140.57 24,339 +1.58(+1.14%)
Nov 17, 2014 139.12 140.63 137.80 138.99 22,978 -0.06(-0.05%)
Nov 14, 2014 140.04 140.90 138.33 139.05 12,909 -1.25(-0.89%)
Nov 13, 2014 142.68 143.27 139.31 140.30 18,860 -1.78(-1.25%)
Nov 12, 2014 138.85 142.41 138.06 142.08 23,624 +2.24(+1.60%)
Nov 11, 2014 140.70 142.73 138.26 139.84 44,175 -1.25(-0.89%)
Nov 10, 2014 134.44 141.22 134.44 141.09 26,716 +2.50(+1.81%)
Nov 07, 2014 138.59 139.71 124.55 138.59 104,097 -8.24(-5.61%)
Nov 06, 2014 148.47 148.47 141.88 146.83 28,355 -1.52(-1.02%)
Nov 05, 2014 152.30 152.30 145.57 148.34 28,133 -2.97(-1.96%)
Nov 04, 2014 152.03 153.09 149.59 151.31 24,681 -0.92(-0.61%)
Nov 03, 2014 148.94 152.89 148.54 152.23 45,869 +2.37(+1.58%)
Oct 31, 2014 150.78 150.78 147.22 149.86 36,554 +1.12(+0.75%)
Oct 30, 2014 145.38 149.46 143.93 148.74 22,962 +2.37(+1.62%)
Oct 29, 2014 145.11 146.96 143.51 146.37 27,943 +1.25(+0.86%)
Oct 28, 2014 137.34 145.51 137.34 145.11 38,187 +8.11(+5.92%)
Oct 27, 2014 131.80 137.27 132.13 137.01 28,368 +4.88(+3.69%)
Oct 24, 2014 132.92 133.12 130.25 132.13 20,906 -0.46(-0.35%)
Oct 23, 2014 128.84 133.78 128.51 132.59 19,951 +5.07(+3.98%)
Oct 22, 2014 130.81 131.41 127.19 127.52 17,544 -3.43(-2.62%)
Oct 21, 2014 129.50 131.14 122.80 130.94 22,360 +2.44(+1.90%)
Oct 20, 2014 129.89 130.75 127.59 128.51 66,450 -2.50(-1.91%)
Oct 17, 2014 130.15 131.41 129.50 131.01 34,047 +2.90(+2.26%)
Oct 16, 2014 124.82 129.50 122.51 128.11 18,499 +1.45(+1.14%)
Oct 15, 2014 122.64 127.25 121.20 126.66 109,706 +1.98(+1.59%)
Oct 14, 2014 123.23 127.32 122.27 124.68 33,762 +2.90(+2.38%)
Oct 13, 2014 121.12 124.36 120.24 121.78 45,995 +0.86(+0.71%)
Oct 10, 2014 119.87 122.86 119.52 120.93 28,455 +0.40(+0.33%)
Oct 09, 2014 123.70 125.28 120.47 120.53 18,927 -3.23(-2.61%)
Oct 08, 2014 120.93 123.89 119.35 123.76 26,106 +3.23(+2.68%)
Oct 07, 2014 121.72 123.56 120.47 120.53 28,166 -2.24(-1.83%)
Oct 06, 2014 123.23 125.08 122.44 122.77 29,963 -0.13(-0.11%)
Oct 03, 2014 123.37 125.01 121.65 122.91 15,221 +0.72(+0.59%)
Oct 02, 2014 123.89 125.34 120.82 122.18 24,451 -1.65(-1.33%)
Oct 01, 2014 127.32 128.64 123.30 123.83 27,902 -3.49(-2.74%)
Sep 30, 2014 129.16 131.74 127.19 127.32 30,954 -1.32(-1.02%)
Sep 29, 2014 128.90 132.00 128.18 128.64 23,896 -1.98(-1.51%)
Sep 26, 2014 129.50 134.44 126.13 130.62 22,903 +1.12(+0.86%)
Sep 25, 2014 131.67 132.53 128.70 129.50 20,175 -2.17(-1.65%)
Sep 24, 2014 131.60 132.46 130.75 131.67 26,584 +0.92(+0.71%)
Sep 23, 2014 131.80 132.39 130.09 130.75 23,822 -1.84(-1.39%)
Sep 22, 2014 135.49 135.49 132.39 132.59 22,510 -3.36(-2.47%)
Sep 19, 2014 141.03 141.29 135.36 135.95 23,668 -4.41(-3.15%)
Sep 18, 2014 138.52 144.45 137.21 140.37 22,507 +1.98(+1.43%)
Sep 17, 2014 137.60 139.45 136.70 138.39 28,674 +0.66(+0.48%)
Sep 16, 2014 137.14 139.31 137.07 137.73 17,038 +0.00(+0.00%)
Sep 15, 2014 139.91 141.49 136.35 137.73 15,572 -2.31(-1.65%)
Sep 12, 2014 139.91 141.22 139.38 140.04 32,514 -0.13(-0.09%)
Sep 11, 2014 142.02 143.14 139.05 140.17 29,538 -2.83(-1.98%)
Sep 10, 2014 141.69 143.14 139.92 143.00 34,851 +1.05(+0.74%)
Sep 09, 2014 144.19 144.19 140.24 141.95 49,352 -3.42(-2.35%)
Sep 08, 2014 141.10 149.51 138.80 145.37 65,712 +4.07(+2.88%)
Sep 05, 2014 132.09 141.69 132.09 141.30 84,707 +12.49(+9.69%)
Sep 04, 2014 128.81 129.79 127.76 128.81 32,432 -0.07(-0.05%)
Sep 03, 2014 128.41 129.66 126.90 128.88 20,305 +0.79(+0.62%)
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.