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

Psychemedics (NQ: PMD )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2016 16.47 16.57 16.12 16.12 42,072 -0.38(-2.31%)
Aug 30, 2016 16.73 16.77 16.44 16.50 33,386 -0.20(-1.19%)
Aug 29, 2016 16.70 16.97 16.54 16.70 19,706 +0.01(+0.05%)
Aug 26, 2016 16.88 17.04 16.53 16.69 25,749 -0.24(-1.41%)
Aug 25, 2016 17.06 17.43 16.72 16.93 10,912 -0.17(-0.98%)
Aug 24, 2016 16.94 17.43 16.94 17.10 50,228 +0.11(+0.66%)
Aug 23, 2016 16.68 17.50 16.68 16.99 26,650 +0.09(+0.52%)
Aug 22, 2016 16.90 17.30 16.65 16.90 30,054 -0.02(-0.12%)
Aug 19, 2016 16.90 17.04 16.66 16.92 39,693 +0.02(+0.12%)
Aug 18, 2016 16.76 16.90 16.70 16.90 37,030 +0.02(+0.09%)
Aug 17, 2016 16.97 17.10 16.62 16.88 77,568 -0.07(-0.42%)
Aug 16, 2016 17.10 17.40 16.34 16.96 44,969 -0.16(-0.93%)
Aug 15, 2016 15.64 17.47 15.64 17.12 106,564 +1.48(+9.46%)
Aug 12, 2016 15.63 15.70 15.11 15.64 18,983 +0.12(+0.77%)
Aug 11, 2016 15.77 15.85 15.27 15.52 12,045 -0.18(-1.16%)
Aug 10, 2016 15.89 16.14 15.43 15.70 37,689 -0.18(-1.13%)
Aug 09, 2016 15.29 16.17 15.29 15.88 17,273 +0.33(+2.12%)
Aug 08, 2016 16.38 16.38 14.79 15.55 66,731 -0.86(-5.23%)
Aug 05, 2016 16.50 16.51 15.93 16.41 30,659 +0.07(+0.44%)
Aug 04, 2016 15.51 16.81 15.44 16.34 58,576 +0.91(+5.88%)
Aug 03, 2016 15.37 15.51 15.19 15.43 78,616 +0.27(+1.78%)
Aug 02, 2016 15.21 15.29 14.99 15.16 46,079 -0.04(-0.26%)
Aug 01, 2016 14.72 15.20 14.61 15.20 64,068 +0.62(+4.22%)
Jul 29, 2016 14.87 14.99 14.14 14.58 96,117 -0.04(-0.27%)
Jul 28, 2016 14.12 14.99 14.01 14.62 106,209 +0.22(+1.53%)
Jul 27, 2016 12.31 15.17 12.09 14.40 356,889 +3.44(+31.39%)
Jul 26, 2016 11.05 11.39 10.96 10.96 10,065 -0.13(-1.21%)
Jul 25, 2016 11.18 11.37 11.02 11.09 10,869 -0.16(-1.44%)
Jul 22, 2016 11.32 11.38 10.93 11.26 6,667 -0.07(-0.59%)
Jul 21, 2016 11.17 11.44 11.17 11.32 6,722 +0.24(+2.13%)
Jul 20, 2016 11.15 11.24 11.09 11.09 3,525 -0.09(-0.78%)
Jul 19, 2016 11.09 11.57 11.09 11.17 8,067 -0.02(-0.14%)
Jul 18, 2016 11.23 11.36 11.03 11.19 9,586 -0.04(-0.35%)
Jul 15, 2016 11.25 11.56 11.13 11.23 19,282 -0.06(-0.53%)
Jul 14, 2016 11.40 11.40 11.10 11.29 15,070 -0.18(-1.61%)
Jul 13, 2016 11.56 11.59 11.44 11.47 4,204 -0.03(-0.27%)
Jul 12, 2016 11.50 11.64 11.09 11.51 8,215 -0.02(-0.14%)
Jul 11, 2016 11.62 11.62 11.31 11.52 13,794 +0.05(+0.41%)
Jul 08, 2016 11.48 11.12 11.34 11.47 19,674 +0.36(+3.19%)
Jul 07, 2016 11.24 11.24 11.03 11.12 7,489 +0.18(+1.66%)
Jul 05, 2016 10.95 11.23 10.90 10.94 9,462 -0.07(-0.65%)
Jul 01, 2016 10.83 11.01 11.01 11.01 11,405 +0.17(+1.53%)
Jun 30, 2016 10.89 11.06 10.53 10.84 16,513 +0.08(+0.73%)
Jun 29, 2016 10.68 11.04 10.46 10.76 11,052 +0.02(+0.22%)
Jun 28, 2016 10.33 11.15 10.33 10.74 10,165 +0.47(+4.61%)
Jun 27, 2016 10.50 11.12 10.26 10.27 13,730 -0.21(-2.03%)
Jun 24, 2016 10.38 10.91 10.38 10.48 17,822 -0.10(-0.97%)
Jun 23, 2016 10.57 11.01 10.57 10.58 8,518 +0.07(+0.68%)
Jun 22, 2016 10.46 10.94 10.46 10.51 8,294 +0.16(+1.52%)
Jun 21, 2016 10.87 10.87 10.26 10.35 19,013 -0.10(-0.98%)
Jun 20, 2016 10.85 10.85 10.32 10.46 12,261 -0.21(-2.00%)
Jun 17, 2016 11.07 11.35 10.61 10.67 36,542 -0.41(-3.70%)
Jun 16, 2016 11.21 11.24 11.00 11.08 34,455 -0.15(-1.33%)
Jun 15, 2016 11.17 11.42 10.78 11.23 34,199 -0.04(-0.35%)
Jun 14, 2016 11.09 11.32 10.75 11.27 25,366 +0.21(+1.93%)
Jun 13, 2016 11.21 11.29 10.88 11.06 5,949 -0.15(-1.34%)
Jun 10, 2016 11.21 11.24 10.92 11.21 1,937 +0.02(+0.21%)
Jun 09, 2016 10.73 11.31 10.73 11.18 11,154 -0.04(-0.35%)
Jun 08, 2016 10.72 11.25 10.72 11.22 4,776 +0.18(+1.64%)
Jun 07, 2016 11.24 11.24 10.66 11.04 6,645 -0.04(-0.36%)
Jun 06, 2016 10.98 11.32 10.67 11.08 12,920 -0.07(-0.64%)
Jun 03, 2016 11.17 11.26 10.83 11.15 5,062 +0.07(+0.64%)
Jun 02, 2016 10.97 11.27 10.83 11.08 5,797 -0.13(-1.13%)
Jun 01, 2016 10.79 11.21 10.33 11.21 11,346 +0.23(+2.08%)
May 31, 2016 10.76 11.24 10.74 10.98 8,268 +0.22(+2.05%)
May 27, 2016 10.70 10.76 10.76 10.76 7,730 -0.02(-0.22%)
May 26, 2016 10.68 10.82 10.27 10.78 6,571 +0.06(+0.51%)
May 25, 2016 10.54 10.79 10.49 10.72 6,588 +0.18(+1.72%)
May 24, 2016 10.50 10.84 10.10 10.54 20,321 +0.08(+0.75%)
May 23, 2016 10.79 10.83 10.18 10.46 7,156 -0.02(-0.15%)
May 20, 2016 10.52 10.80 10.35 10.48 16,933 +0.12(+1.14%)
May 19, 2016 10.87 10.87 10.31 10.36 20,919 -0.14(-1.35%)
May 18, 2016 10.09 10.95 10.09 10.50 10,691 +0.55(+5.55%)
May 17, 2016 10.33 10.55 8.530 9.951 26,779 -0.31(-3.00%)
May 16, 2016 10.76 10.76 10.26 10.26 14,071 -0.57(-5.25%)
May 13, 2016 11.14 11.14 10.67 10.83 8,747 -0.08(-0.72%)
May 12, 2016 11.08 11.32 10.86 10.91 6,687 -0.14(-1.29%)
May 11, 2016 10.97 11.13 10.85 11.05 14,351 +0.02(+0.14%)
May 10, 2016 11.08 11.15 10.85 11.03 50,854 -0.02(-0.21%)
May 09, 2016 11.02 11.28 10.97 11.06 6,720 -0.01(-0.07%)
May 06, 2016 11.07 11.27 10.93 11.06 9,318 -0.08(-0.71%)
May 05, 2016 11.13 11.28 11.06 11.14 11,531 -0.05(-0.42%)
May 04, 2016 11.24 11.48 11.00 11.19 17,864 -0.13(-1.12%)
May 03, 2016 11.36 11.37 11.13 11.32 15,384 -0.05(-0.41%)
May 02, 2016 11.39 11.46 11.29 11.36 36,909 +0.11(+0.97%)
Apr 29, 2016 11.39 11.39 11.11 11.25 10,967 -0.18(-1.57%)
Apr 28, 2016 11.12 11.51 11.07 11.43 15,074 +0.13(+1.18%)
Apr 27, 2016 11.32 11.44 11.26 11.30 11,989 +0.02(+0.21%)
Apr 26, 2016 11.27 11.41 11.01 11.28 21,712 -0.01(-0.07%)
Apr 25, 2016 11.43 11.43 11.21 11.28 13,712 -0.15(-1.30%)
Apr 22, 2016 11.44 11.69 11.21 11.43 16,404 +0.00(+0.00%)
Apr 21, 2016 11.33 11.55 11.25 11.43 37,580 +0.02(+0.14%)
Apr 20, 2016 11.24 11.44 11.22 11.42 12,490 +0.23(+2.02%)
Apr 19, 2016 11.24 11.24 11.09 11.19 10,488 +0.00(+0.00%)
Apr 18, 2016 10.88 11.44 10.87 11.19 22,914 +0.37(+3.39%)
Apr 15, 2016 10.82 11.07 10.46 10.82 22,536 -0.05(-0.50%)
Apr 14, 2016 10.92 11.01 10.82 10.88 26,716 -0.13(-1.21%)
Apr 13, 2016 10.91 11.06 10.86 11.01 7,867 +0.11(+1.00%)
Apr 12, 2016 10.88 11.06 10.86 10.90 19,312 -0.05(-0.43%)
Apr 11, 2016 10.89 11.01 10.78 10.95 19,458 +0.02(+0.14%)
Apr 08, 2016 10.86 10.95 10.82 10.93 6,598 -0.01(-0.11%)
Apr 07, 2016 10.93 11.07 10.77 10.94 9,259 +0.01(+0.11%)
Apr 06, 2016 10.84 10.93 10.68 10.93 16,796 +0.02(+0.14%)
Apr 05, 2016 10.72 11.01 10.72 10.92 10,158 -0.02(-0.14%)
Apr 04, 2016 10.74 11.03 10.46 10.93 9,496 +0.20(+1.82%)
Apr 01, 2016 10.74 10.93 10.43 10.74 8,078 +0.00(+0.00%)
Mar 31, 2016 10.90 10.90 10.39 10.74 13,262 -0.25(-2.27%)
Mar 30, 2016 10.95 11.13 10.87 10.99 13,395 +0.11(+1.00%)
Mar 29, 2016 10.14 10.98 9.973 10.88 34,498 +0.72(+7.05%)
Mar 28, 2016 10.35 10.49 10.07 10.16 17,998 -0.22(-2.09%)
Mar 24, 2016 10.39 10.38 10.38 10.38 34,445 +0.09(+0.91%)
Mar 23, 2016 10.74 10.74 10.29 10.29 29,120 -0.35(-3.30%)
Mar 22, 2016 11.14 11.14 10.62 10.64 10,296 -0.39(-3.54%)
Mar 21, 2016 11.12 11.12 10.99 11.03 6,717 -0.16(-1.47%)
Mar 18, 2016 11.12 11.22 11.09 11.19 14,140 +0.12(+1.06%)
Mar 17, 2016 11.14 11.18 11.04 11.07 5,120 +0.02(+0.14%)
Mar 16, 2016 11.01 11.21 11.01 11.06 5,426 -0.01(-0.07%)
Mar 15, 2016 11.11 11.13 10.84 11.07 8,643 -0.12(-1.12%)
Mar 14, 2016 11.09 11.21 11.09 11.19 15,810 +0.14(+1.27%)
Mar 11, 2016 11.05 11.12 10.88 11.05 8,735 -0.05(-0.49%)
Mar 10, 2016 10.60 11.11 10.60 11.11 27,100 +0.53(+5.02%)
Mar 09, 2016 10.54 10.74 10.50 10.57 6,207 +0.07(+0.67%)
Mar 08, 2016 10.49 10.56 10.45 10.50 10,553 +0.02(+0.22%)
Mar 07, 2016 10.33 10.53 10.31 10.48 15,868 +0.18(+1.74%)
Mar 04, 2016 10.28 10.48 10.12 10.30 20,984 +0.15(+1.46%)
Mar 03, 2016 10.07 10.25 10.06 10.15 24,995 +0.09(+0.85%)
Mar 02, 2016 9.918 10.07 9.918 10.07 24,288 +0.07(+0.70%)
Mar 01, 2016 9.996 10.07 9.895 9.996 9,995 +0.10(+1.03%)
Feb 29, 2016 10.03 10.15 9.887 9.895 17,439 -0.12(-1.25%)
Feb 26, 2016 9.801 10.04 9.801 10.02 20,526 +0.15(+1.50%)
Feb 25, 2016 9.488 9.918 9.488 9.871 32,930 +0.37(+3.95%)
Feb 24, 2016 9.395 9.584 9.379 9.496 4,821 +0.05(+0.50%)
Feb 23, 2016 9.510 9.566 9.387 9.449 9,372 -0.15(-1.55%)
Feb 22, 2016 9.527 9.965 9.387 9.598 35,064 -0.10(-1.05%)
Feb 19, 2016 9.324 9.910 9.098 9.699 30,940 +0.40(+4.28%)
Feb 18, 2016 9.410 9.478 9.215 9.301 8,185 -0.03(-0.33%)
Feb 17, 2016 8.700 9.683 8.600 9.332 62,766 +0.55(+6.23%)
Feb 16, 2016 8.583 8.854 8.530 8.785 57,690 +0.23(+2.71%)
Feb 12, 2016 8.299 8.553 8.553 8.553 21,652 +0.51(+6.33%)
Feb 11, 2016 8.252 8.268 7.805 8.044 11,404 -0.29(-3.52%)
Feb 10, 2016 8.337 8.476 8.252 8.337 20,744 +0.07(+0.84%)
Feb 09, 2016 7.875 8.268 7.751 8.268 51,179 +0.41(+5.20%)
Feb 08, 2016 8.098 8.229 7.751 7.859 32,774 -0.25(-3.09%)
Feb 05, 2016 8.098 8.283 7.979 8.110 59,996 -0.14(-1.68%)
Feb 04, 2016 7.713 8.283 7.674 8.249 36,952 +0.69(+9.13%)
Feb 03, 2016 8.384 8.484 7.481 7.558 135,733 -0.59(-7.28%)
Feb 02, 2016 8.453 8.453 7.898 8.152 95,818 -0.11(-1.31%)
Feb 01, 2016 7.473 8.484 7.250 8.260 58,274 +1.02(+14.06%)
Jan 29, 2016 6.363 7.493 6.332 7.242 56,713 +1.08(+17.52%)
Jan 28, 2016 6.170 6.471 6.162 6.162 3,273 -0.01(-0.12%)
Jan 27, 2016 6.239 6.394 6.170 6.170 10,603 -0.05(-0.74%)
Jan 26, 2016 6.309 6.363 6.216 6.216 14,883 -0.25(-3.93%)
Jan 25, 2016 6.702 6.702 6.371 6.471 6,891 -0.23(-3.45%)
Jan 22, 2016 6.980 6.980 6.425 6.702 6,642 +0.25(+3.95%)
Jan 21, 2016 6.278 6.556 6.155 6.448 10,324 +0.20(+3.21%)
Jan 20, 2016 6.602 6.633 5.985 6.247 26,687 -0.37(-5.60%)
Jan 19, 2016 7.196 7.211 6.617 6.617 23,702 -0.33(-4.77%)
Jan 15, 2016 6.918 6.949 6.949 6.949 19,578 -0.04(-0.55%)
Jan 14, 2016 7.034 7.211 6.856 6.988 10,581 -0.01(-0.11%)
Jan 13, 2016 6.957 7.018 6.924 6.995 28,480 +0.00(+0.00%)
Jan 12, 2016 7.512 7.512 6.988 6.995 8,069 -0.34(-4.70%)
Jan 11, 2016 7.427 7.543 7.242 7.340 14,377 -0.12(-1.58%)
Jan 08, 2016 7.689 7.751 7.342 7.458 33,703 -0.25(-3.20%)
Jan 07, 2016 7.697 7.790 7.647 7.705 10,441 +0.01(+0.10%)
Jan 06, 2016 7.581 7.882 7.520 7.697 12,470 +0.08(+1.01%)
Jan 05, 2016 7.898 7.898 7.520 7.620 11,236 +0.12(+1.65%)
Jan 04, 2016 7.473 7.828 7.473 7.497 15,827 -0.32(-4.14%)
Dec 31, 2015 7.481 7.821 7.821 7.821 25,024 +0.33(+4.43%)
Dec 30, 2015 7.851 7.859 7.489 7.489 18,989 -0.38(-4.80%)
Dec 29, 2015 8.245 8.245 7.481 7.867 34,052 -0.14(-1.73%)
Dec 28, 2015 8.222 8.229 8.006 8.006 13,449 -0.20(-2.44%)
Dec 24, 2015 8.252 8.206 8.206 8.206 2,982 -0.05(-0.56%)
Dec 23, 2015 8.291 8.484 8.183 8.252 14,159 -0.10(-1.20%)
Dec 22, 2015 8.152 8.412 8.129 8.353 32,278 -0.08(-0.91%)
Dec 21, 2015 8.484 8.484 8.137 8.430 93,610 +0.03(+0.37%)
Dec 18, 2015 8.492 8.492 8.291 8.399 25,483 -0.04(-0.49%)
Dec 17, 2015 8.345 8.530 8.260 8.441 11,216 -0.11(-1.32%)
Dec 16, 2015 8.515 8.646 8.515 8.553 7,997 -0.12(-1.42%)
Dec 15, 2015 8.283 8.677 8.283 8.677 26,694 +0.30(+3.59%)
Dec 14, 2015 8.168 8.630 8.098 8.376 42,669 +0.13(+1.59%)
Dec 11, 2015 8.250 8.724 8.175 8.245 15,938 -0.16(-1.89%)
Dec 10, 2015 8.522 8.561 8.330 8.404 11,146 -0.09(-1.03%)
Dec 09, 2015 8.607 8.869 8.453 8.492 9,918 -0.09(-1.08%)
Dec 08, 2015 8.731 8.731 8.484 8.584 6,696 +0.04(+0.45%)
Dec 07, 2015 8.638 8.638 8.476 8.546 9,848 -0.02(-0.18%)
Dec 04, 2015 8.877 8.908 8.561 8.561 13,768 -0.22(-2.46%)
Dec 03, 2015 8.947 8.947 8.731 8.777 5,168 -0.09(-1.04%)
Dec 02, 2015 8.877 8.877 8.731 8.869 7,688 +0.13(+1.50%)
Dec 01, 2015 9.101 9.101 8.654 8.738 11,123 -0.21(-2.33%)
Nov 30, 2015 8.785 9.079 8.769 8.947 31,578 +0.02(+0.26%)
Nov 27, 2015 8.823 8.923 8.646 8.923 13,302 +0.17(+1.91%)
Nov 25, 2015 8.684 8.756 8.756 8.756 14,781 +0.00(+0.02%)
Nov 24, 2015 8.492 8.792 8.260 8.754 2,825 -0.03(-0.39%)
Nov 23, 2015 8.692 8.815 8.453 8.788 17,780 +0.11(+1.28%)
Nov 20, 2015 8.823 8.823 8.322 8.677 20,833 -0.05(-0.62%)
Nov 19, 2015 8.661 8.799 8.576 8.731 11,057 +0.18(+2.07%)
Nov 18, 2015 8.592 8.769 8.447 8.553 7,609 +0.00(+0.05%)
Nov 17, 2015 8.586 8.723 8.515 8.549 10,606 -0.07(-0.85%)
Nov 16, 2015 8.592 8.746 8.468 8.623 4,251 +0.07(+0.81%)
Nov 13, 2015 8.561 8.623 8.492 8.553 9,786 -0.02(-0.27%)
Nov 12, 2015 8.576 8.839 8.484 8.576 7,266 -0.08(-0.89%)
Nov 11, 2015 8.630 8.654 8.484 8.654 7,072 -0.01(-0.09%)
Nov 10, 2015 8.761 8.777 8.401 8.661 13,555 -0.12(-1.40%)
Nov 09, 2015 8.677 8.854 8.494 8.785 7,390 +0.15(+1.70%)
Nov 06, 2015 8.299 8.738 8.299 8.638 16,296 +0.08(+0.99%)
Nov 05, 2015 8.677 8.677 8.353 8.553 34,231 -0.10(-1.16%)
Nov 04, 2015 8.699 8.699 8.463 8.654 37,554 +0.02(+0.18%)
Nov 03, 2015 8.220 8.784 8.128 8.638 21,797 +0.53(+6.57%)
Nov 02, 2015 8.007 8.220 7.862 8.106 6,104 +0.18(+2.31%)
Oct 30, 2015 7.629 8.056 7.405 7.923 38,849 +0.32(+4.20%)
Oct 29, 2015 7.443 7.640 7.299 7.603 33,721 +0.16(+2.15%)
Oct 28, 2015 7.710 7.710 7.230 7.443 55,620 -0.17(-2.20%)
Oct 27, 2015 7.999 7.999 7.535 7.611 29,387 -0.42(-5.21%)
Oct 26, 2015 7.946 8.128 7.885 8.029 26,145 +0.00(+0.00%)
Oct 23, 2015 8.220 8.332 7.665 8.029 52,931 -0.19(-2.32%)
Oct 22, 2015 8.410 8.602 8.212 8.220 17,648 -0.20(-2.35%)
Oct 21, 2015 8.220 8.608 8.220 8.418 23,427 +0.24(+2.98%)
Oct 20, 2015 8.440 8.440 8.151 8.174 21,248 -0.40(-4.62%)
Oct 19, 2015 8.654 8.829 8.577 8.570 31,888 -0.03(-0.35%)
Oct 16, 2015 8.608 8.760 8.539 8.600 15,397 +0.08(+0.98%)
Oct 15, 2015 8.265 8.775 8.265 8.517 16,393 +0.09(+1.08%)
Oct 14, 2015 8.250 8.562 8.105 8.425 50,252 +0.06(+0.73%)
Oct 13, 2015 7.991 8.372 7.953 8.364 34,498 +0.21(+2.52%)
Oct 12, 2015 7.885 8.212 7.860 8.159 17,099 +0.37(+4.69%)
Oct 09, 2015 7.938 7.946 7.542 7.793 10,444 -0.14(-1.73%)
Oct 08, 2015 7.801 7.991 7.663 7.931 18,314 +0.02(+0.19%)
Oct 07, 2015 7.839 8.067 7.535 7.915 41,954 +0.00(+0.00%)
Oct 06, 2015 7.878 8.026 7.641 7.915 26,244 -0.14(-1.70%)
Oct 05, 2015 8.014 8.227 8.014 8.052 12,815 +0.09(+1.15%)
Oct 02, 2015 8.075 8.075 7.748 7.961 23,228 -0.12(-1.51%)
Oct 01, 2015 7.931 8.144 7.679 8.083 15,420 +0.43(+5.67%)
Sep 30, 2015 8.090 8.250 7.626 7.649 23,403 -0.42(-5.19%)
Sep 29, 2015 7.969 8.161 7.969 8.067 16,619 +0.11(+1.34%)
Sep 28, 2015 7.938 8.121 7.854 7.961 8,776 -0.06(-0.76%)
Sep 25, 2015 8.136 8.136 7.991 8.022 5,101 -0.08(-1.03%)
Sep 24, 2015 8.136 8.212 7.847 8.106 30,025 -0.02(-0.28%)
Sep 23, 2015 8.113 8.273 8.106 8.128 6,463 -0.08(-0.93%)
Sep 22, 2015 7.991 8.220 7.984 8.204 8,443 -0.05(-0.65%)
Sep 21, 2015 8.022 8.281 8.022 8.258 17,986 +0.24(+2.94%)
Sep 18, 2015 7.847 8.022 7.809 8.022 19,961 +0.02(+0.29%)
Sep 17, 2015 7.778 8.029 7.778 7.999 9,355 +0.23(+2.94%)
Sep 16, 2015 7.695 7.778 7.695 7.771 8,966 +0.00(+0.00%)
Sep 15, 2015 7.596 7.839 7.596 7.771 3,011 +0.14(+1.79%)
Sep 14, 2015 7.588 7.679 7.573 7.634 16,554 +0.02(+0.30%)
Sep 11, 2015 7.786 7.786 7.599 7.611 15,650 -0.17(-2.15%)
Sep 10, 2015 7.961 7.961 7.727 7.778 25,562 -0.05(-0.68%)
Sep 09, 2015 8.174 8.281 7.809 7.832 40,095 -0.53(-6.37%)
Sep 08, 2015 8.212 8.372 8.144 8.364 17,839 +0.22(+2.71%)
Sep 04, 2015 8.227 8.144 8.144 8.144 25,489 -0.04(-0.47%)
Sep 03, 2015 8.372 8.722 8.151 8.182 38,521 -0.22(-2.63%)
Sep 02, 2015 8.448 8.600 8.326 8.402 7,440 -0.07(-0.81%)
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.