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

Applied Dna Scns (NQ: APDN )

0.2388 -0.0512 (-17.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 29, 2019 4.150 4.200 4.010 4.180 114,700 -0.04(-0.95%)
Nov 27, 2019 4.200 4.270 4.100 4.220 182,200 -0.04(-0.94%)
Nov 26, 2019 4.320 4.490 4.070 4.260 565,851 -0.17(-3.84%)
Nov 25, 2019 4.460 4.630 4.110 4.430 937,864 +0.37(+9.11%)
Nov 22, 2019 4.290 4.380 4.010 4.060 564,100 -0.04(-0.98%)
Nov 21, 2019 4.110 4.250 3.810 4.100 388,461 -0.04(-0.97%)
Nov 20, 2019 3.840 4.280 3.830 4.140 596,032 +0.32(+8.38%)
Nov 19, 2019 4.000 4.250 3.700 3.820 752,153 -0.25(-6.14%)
Nov 18, 2019 4.220 4.400 4.020 4.070 583,535 -0.36(-8.13%)
Nov 15, 2019 4.900 4.900 4.320 4.430 853,200 -0.50(-10.14%)
Nov 14, 2019 5.000 5.170 4.800 4.930 707,202 -0.25(-4.83%)
Nov 13, 2019 4.770 5.800 4.700 5.180 7,563,025 -13.82(-72.74%)
Nov 12, 2019 6.020 19.69 5.570 19.00 13,732,352 +14.60(+331.82%)
Nov 11, 2019 5.010 5.100 4.200 4.400 77,478 -0.79(-15.22%)
Nov 08, 2019 5.670 5.781 5.010 5.190 50,100 -0.62(-10.67%)
Nov 07, 2019 5.958 6.000 5.527 5.810 27,570 -0.29(-4.76%)
Nov 06, 2019 6.700 6.700 6.030 6.100 29,537 -0.74(-10.82%)
Nov 05, 2019 6.160 7.730 5.610 6.840 119,700 +0.04(+0.59%)
Nov 04, 2019 7.250 8.200 6.750 6.800 32,264 -0.52(-7.07%)
Nov 01, 2019 6.010 8.061 5.340 7.317 77,900 +0.40(+5.74%)
Oct 31, 2019 7.856 8.292 6.720 6.920 21,098 -1.06(-13.24%)
Oct 30, 2019 8.408 8.624 7.600 7.976 7,613 -0.42(-5.05%)
Oct 29, 2019 9.196 9.196 8.400 8.400 6,149 -0.10(-1.18%)
Oct 28, 2019 8.800 9.400 8.400 8.500 15,994 -0.58(-6.39%)
Oct 25, 2019 8.800 10.40 8.564 9.080 13,802 -0.04(-0.48%)
Oct 24, 2019 8.812 9.400 8.812 9.124 1,396 +0.01(+0.13%)
Oct 23, 2019 8.804 9.892 8.500 9.112 4,544 -0.64(-6.60%)
Oct 22, 2019 9.584 9.800 8.400 9.756 12,168 +0.97(+11.02%)
Oct 21, 2019 8.040 8.800 8.040 8.788 4,971 -0.01(-0.14%)
Oct 18, 2019 8.824 8.824 8.040 8.800 3,435 +0.00(+0.00%)
Oct 17, 2019 8.800 8.800 8.000 8.800 5,790 +0.23(+2.71%)
Oct 16, 2019 8.800 9.400 8.200 8.568 21,835 +0.97(+12.74%)
Oct 15, 2019 8.800 9.200 6.800 7.600 12,205 -0.80(-9.52%)
Oct 14, 2019 8.800 8.800 8.400 8.400 5,119 +0.24(+2.94%)
Oct 11, 2019 9.400 10.11 8.160 8.160 9,407 -1.16(-12.45%)
Oct 10, 2019 10.25 10.40 9.240 9.320 7,832 -1.08(-10.35%)
Oct 09, 2019 10.75 10.76 10.20 10.40 2,393 +0.16(+1.52%)
Oct 08, 2019 9.260 10.80 9.260 10.24 10,958 +0.76(+8.02%)
Oct 07, 2019 9.580 10.00 9.280 9.480 6,269 -0.10(-1.04%)
Oct 04, 2019 9.512 10.00 9.100 9.580 10,142 +0.38(+4.13%)
Oct 03, 2019 9.200 9.600 8.800 9.200 9,972 +0.00(+0.00%)
Oct 02, 2019 9.684 9.720 8.940 9.200 10,769 -0.48(-4.96%)
Oct 01, 2019 10.00 10.00 9.044 9.680 11,642 +0.88(+10.00%)
Sep 30, 2019 10.00 10.00 8.800 8.800 7,630 -0.80(-8.33%)
Sep 27, 2019 10.11 10.99 9.400 9.600 7,947 -0.44(-4.42%)
Sep 26, 2019 10.00 10.72 10.00 10.04 7,545 +0.44(+4.63%)
Sep 25, 2019 11.20 11.20 8.800 9.600 14,571 -0.98(-9.26%)
Sep 24, 2019 11.60 11.88 10.44 10.58 15,502 -0.22(-2.04%)
Sep 23, 2019 11.20 11.20 10.00 10.80 12,451 -0.26(-2.32%)
Sep 20, 2019 12.32 12.39 10.80 11.06 17,045 -0.94(-7.87%)
Sep 19, 2019 14.80 14.80 11.60 12.00 54,439 -4.24(-26.11%)
Sep 18, 2019 16.40 17.60 14.88 16.24 37,608 -0.16(-0.98%)
Sep 17, 2019 14.80 17.20 14.00 16.40 45,647 +2.80(+20.59%)
Sep 16, 2019 14.65 14.65 13.60 13.60 5,128 -0.84(-5.82%)
Sep 13, 2019 14.00 14.64 12.99 14.44 9,135 +0.44(+3.14%)
Sep 12, 2019 12.80 14.00 11.60 14.00 9,462 +1.40(+11.08%)
Sep 11, 2019 12.70 13.16 12.28 12.60 3,699 -0.29(-2.23%)
Sep 10, 2019 12.93 13.35 12.01 12.89 3,991 +0.05(+0.40%)
Sep 09, 2019 14.01 14.01 12.44 12.84 7,067 -0.38(-2.87%)
Sep 06, 2019 12.00 14.80 11.65 13.22 26,382 +1.22(+10.17%)
Sep 05, 2019 11.60 12.40 11.60 12.00 2,841 +0.39(+3.34%)
Sep 04, 2019 11.84 12.79 11.40 11.61 2,200 -0.39(-3.27%)
Sep 03, 2019 12.20 13.14 11.40 12.00 2,702 -0.20(-1.61%)
Aug 30, 2019 11.45 13.20 11.34 12.20 5,707 +0.36(+3.04%)
Aug 29, 2019 12.80 13.00 10.48 11.84 4,380 -0.76(-6.03%)
Aug 28, 2019 11.40 13.60 11.19 12.60 22,047 +1.32(+11.70%)
Aug 27, 2019 10.80 11.56 10.56 11.28 6,231 +0.48(+4.44%)
Aug 26, 2019 10.80 10.80 10.00 10.80 5,313 +0.40(+3.85%)
Aug 23, 2019 10.40 10.96 10.40 10.40 1,960 +0.00(+0.00%)
Aug 22, 2019 11.60 11.60 10.00 10.40 2,533 -0.40(-3.70%)
Aug 21, 2019 10.80 11.20 10.40 10.80 1,981 -0.01(-0.07%)
Aug 20, 2019 11.06 11.96 10.40 10.81 3,165 -0.25(-2.28%)
Aug 19, 2019 12.00 12.00 10.80 11.06 3,986 -0.16(-1.43%)
Aug 16, 2019 12.32 12.32 11.00 11.22 3,977 -0.22(-1.92%)
Aug 15, 2019 11.20 12.40 11.20 11.44 6,284 +0.04(+0.39%)
Aug 14, 2019 11.64 12.02 10.48 11.40 5,346 -1.21(-9.58%)
Aug 13, 2019 11.79 12.80 11.20 12.60 11,584 +1.00(+8.66%)
Aug 12, 2019 12.00 13.60 11.20 11.60 33,645 +0.45(+4.05%)
Aug 09, 2019 11.31 11.92 10.80 11.15 2,127 -0.05(-0.46%)
Aug 08, 2019 10.80 11.20 10.40 11.20 2,001 +0.70(+6.67%)
Aug 07, 2019 10.88 11.31 10.01 10.50 7,083 -0.32(-2.92%)
Aug 06, 2019 11.68 11.69 10.44 10.82 9,406 -0.86(-7.40%)
Aug 05, 2019 13.20 13.20 11.26 11.68 5,000 -0.72(-5.81%)
Aug 02, 2019 13.20 13.20 12.16 12.40 5,712 -0.20(-1.59%)
Aug 01, 2019 12.00 13.04 11.94 12.60 11,483 +0.60(+5.00%)
Jul 31, 2019 12.40 12.80 12.00 12.00 6,925 +0.00(+0.00%)
Jul 30, 2019 11.20 13.20 10.80 12.00 15,006 +1.20(+11.11%)
Jul 29, 2019 10.40 11.60 10.00 10.80 14,810 -0.40(-3.57%)
Jul 26, 2019 11.74 11.74 11.20 11.20 9,050 +0.00(+0.00%)
Jul 25, 2019 11.20 12.00 10.80 11.20 23,719 +0.04(+0.39%)
Jul 24, 2019 11.36 12.21 11.00 11.16 11,442 -0.19(-1.66%)
Jul 23, 2019 12.60 12.60 10.84 11.34 21,248 -0.74(-6.09%)
Jul 22, 2019 13.49 13.54 10.00 12.08 34,967 -1.49(-10.99%)
Jul 19, 2019 14.80 16.20 13.49 13.57 66,372 -0.27(-1.94%)
Jul 18, 2019 16.40 16.40 13.00 13.84 75,479 -4.96(-26.38%)
Jul 17, 2019 20.80 21.20 18.00 18.80 7,819 -2.40(-11.32%)
Jul 16, 2019 20.80 22.80 20.40 21.20 10,163 +0.72(+3.52%)
Jul 15, 2019 21.16 21.20 20.40 20.48 2,679 +0.07(+0.35%)
Jul 12, 2019 20.36 21.56 20.36 20.41 3,912 -0.07(-0.35%)
Jul 11, 2019 20.40 20.54 20.40 20.48 1,896 +0.08(+0.39%)
Jul 10, 2019 20.00 20.40 20.00 20.40 1,666 -0.07(-0.33%)
Jul 09, 2019 20.50 20.60 20.00 20.47 3,054 -0.02(-0.10%)
Jul 08, 2019 20.40 20.66 20.38 20.49 3,612 -0.14(-0.66%)
Jul 05, 2019 21.20 21.20 20.40 20.62 1,740 -0.14(-0.66%)
Jul 03, 2019 20.40 21.20 20.32 20.76 1,772 -0.44(-2.08%)
Jul 02, 2019 21.20 22.00 20.40 21.20 5,191 +0.80(+3.92%)
Jul 01, 2019 22.00 23.20 20.40 20.40 6,497 +0.40(+2.00%)
Jun 28, 2019 20.40 21.20 20.00 20.00 4,130 -0.41(-2.00%)
Jun 27, 2019 20.40 21.71 20.40 20.41 1,726 -0.03(-0.14%)
Jun 26, 2019 23.52 23.52 20.00 20.44 12,457 -1.96(-8.77%)
Jun 25, 2019 23.80 24.99 21.60 22.40 2,792 -1.60(-6.67%)
Jun 24, 2019 25.60 26.80 24.00 24.00 11,490 -0.40(-1.64%)
Jun 21, 2019 24.37 25.58 24.00 24.40 647 +0.28(+1.14%)
Jun 20, 2019 25.60 26.00 23.60 24.12 2,386 -1.55(-6.04%)
Jun 19, 2019 25.20 26.00 23.60 25.68 1,993 +0.88(+3.53%)
Jun 18, 2019 24.80 24.80 23.62 24.80 1,712 +0.12(+0.49%)
Jun 17, 2019 25.20 25.20 23.26 24.68 930 -0.12(-0.48%)
Jun 14, 2019 25.60 26.80 23.72 24.80 2,877 +0.16(+0.65%)
Jun 13, 2019 22.92 24.80 20.40 24.64 2,110 +1.04(+4.41%)
Jun 12, 2019 23.68 24.32 23.20 23.60 1,027 -0.80(-3.28%)
Jun 11, 2019 24.00 24.80 22.80 24.40 2,272 +0.40(+1.65%)
Jun 10, 2019 24.00 25.20 23.60 24.00 5,651 +0.84(+3.64%)
Jun 07, 2019 23.88 24.00 22.40 23.16 2,970 -0.18(-0.79%)
Jun 06, 2019 22.80 24.00 22.80 23.34 1,145 +0.54(+2.39%)
Jun 05, 2019 24.00 25.20 22.80 22.80 2,756 -0.80(-3.39%)
Jun 04, 2019 22.80 24.00 22.60 23.60 1,109 +0.80(+3.51%)
Jun 03, 2019 23.92 24.00 21.60 22.80 2,103 -0.68(-2.88%)
May 31, 2019 23.60 24.00 21.74 23.48 2,367 -0.08(-0.36%)
May 30, 2019 22.44 25.16 21.24 23.56 9,250 +1.96(+9.07%)
May 29, 2019 22.40 22.40 20.16 21.60 1,368 -0.40(-1.82%)
May 28, 2019 21.60 22.40 21.20 22.00 2,060 +0.88(+4.17%)
May 24, 2019 20.80 22.00 20.36 21.12 3,065 +0.32(+1.54%)
May 23, 2019 22.40 22.40 20.00 20.80 8,748 -1.52(-6.79%)
May 22, 2019 23.20 23.20 21.92 22.32 5,174 -0.88(-3.79%)
May 21, 2019 23.20 24.80 22.40 23.20 1,614 -0.00(-0.02%)
May 20, 2019 23.20 23.40 22.08 23.20 2,689 +0.81(+3.61%)
May 17, 2019 23.48 24.00 22.08 22.39 7,902 -1.61(-6.70%)
May 16, 2019 26.00 27.20 23.20 24.00 19,759 -0.56(-2.26%)
May 15, 2019 23.60 33.60 23.32 24.56 154,157 +1.76(+7.70%)
May 14, 2019 23.60 23.60 22.80 22.80 1,766 -0.50(-2.13%)
May 13, 2019 24.40 24.40 23.20 23.30 1,967 -1.11(-4.54%)
May 10, 2019 27.20 27.20 24.40 24.40 2,685 -2.40(-8.94%)
May 09, 2019 26.00 28.00 26.00 26.80 2,183 +0.81(+3.11%)
May 08, 2019 26.62 26.62 25.20 25.99 3,015 -0.62(-2.34%)
May 07, 2019 25.81 26.62 25.81 26.62 2,129 +0.81(+3.13%)
May 06, 2019 26.40 26.62 25.20 25.81 1,770 -0.81(-3.04%)
May 03, 2019 24.88 28.64 24.57 26.62 5,222 +1.72(+6.93%)
May 02, 2019 25.03 25.20 24.00 24.89 2,300 +0.09(+0.37%)
May 01, 2019 23.60 25.60 23.60 24.80 4,305 +1.20(+5.07%)
Apr 30, 2019 23.80 24.20 23.00 23.60 1,396 -0.54(-2.22%)
Apr 29, 2019 24.80 26.40 23.80 24.14 8,513 +0.94(+4.07%)
Apr 26, 2019 23.00 23.20 21.76 23.20 2,980 +0.79(+3.54%)
Apr 25, 2019 23.51 23.51 22.04 22.40 3,274 -1.10(-4.70%)
Apr 24, 2019 22.48 24.80 22.36 23.51 8,670 +0.71(+3.11%)
Apr 23, 2019 24.00 24.00 22.40 22.80 5,974 -1.20(-5.00%)
Apr 22, 2019 23.20 27.20 22.40 24.00 22,240 +1.12(+4.90%)
Apr 18, 2019 23.60 23.60 22.80 22.88 3,020 -0.63(-2.69%)
Apr 17, 2019 24.81 25.20 22.40 23.51 3,002 -1.24(-4.99%)
Apr 16, 2019 26.40 26.40 24.75 24.75 3,472 -1.65(-6.26%)
Apr 15, 2019 26.40 28.00 26.00 26.40 2,453 +0.39(+1.51%)
Apr 12, 2019 26.40 27.20 25.60 26.01 2,572 +0.32(+1.26%)
Apr 11, 2019 26.00 26.76 25.20 25.68 1,060 -0.32(-1.22%)
Apr 10, 2019 25.20 26.80 25.20 26.00 6,598 +0.80(+3.17%)
Apr 09, 2019 26.00 26.13 25.20 25.20 2,347 -1.00(-3.80%)
Apr 08, 2019 27.60 28.00 26.00 26.20 7,361 -1.12(-4.11%)
Apr 05, 2019 27.60 28.38 26.00 27.32 4,492 -0.28(-1.01%)
Apr 04, 2019 29.00 29.13 26.80 27.60 5,648 +0.00(+0.00%)
Apr 03, 2019 26.80 30.00 24.80 27.60 24,970 +0.80(+2.99%)
Apr 02, 2019 27.88 27.88 25.65 26.80 9,839 -1.20(-4.29%)
Apr 01, 2019 26.40 28.40 25.60 28.00 27,841 -0.50(-1.75%)
Mar 29, 2019 33.20 36.80 25.04 28.50 315,717 +6.90(+31.97%)
Mar 28, 2019 21.60 23.76 21.60 21.60 1,568 +0.00(+0.00%)
Mar 27, 2019 22.24 22.26 21.09 21.60 1,453 -0.69(-3.10%)
Mar 26, 2019 22.40 22.74 20.85 22.29 1,699 -0.11(-0.50%)
Mar 25, 2019 23.60 24.00 22.00 22.40 3,536 -1.14(-4.86%)
Mar 22, 2019 27.20 27.20 22.00 23.54 6,862 -2.38(-9.17%)
Mar 21, 2019 26.40 27.20 25.61 25.92 2,062 -0.83(-3.10%)
Mar 20, 2019 26.40 27.20 26.00 26.75 1,846 -0.85(-3.09%)
Mar 19, 2019 26.80 29.20 25.24 27.60 12,442 +1.20(+4.55%)
Mar 18, 2019 26.38 28.00 25.21 26.40 1,819 +0.40(+1.54%)
Mar 15, 2019 26.40 27.79 25.32 26.00 4,430 -0.80(-2.99%)
Mar 14, 2019 25.60 27.10 25.32 26.80 960 -0.33(-1.21%)
Mar 13, 2019 24.80 27.13 24.80 27.13 1,440 +2.33(+9.39%)
Mar 12, 2019 24.11 25.60 24.11 24.80 969 +0.40(+1.64%)
Mar 11, 2019 24.80 26.40 24.40 24.40 2,221 -1.20(-4.69%)
Mar 08, 2019 26.40 27.20 24.45 25.60 4,157 -1.00(-3.74%)
Mar 07, 2019 27.60 27.60 26.40 26.60 2,861 -0.20(-0.76%)
Mar 06, 2019 27.60 27.60 26.80 26.80 1,585 -0.40(-1.47%)
Mar 05, 2019 28.00 28.00 24.00 27.20 6,811 +1.52(+5.92%)
Mar 04, 2019 25.60 26.40 23.60 25.68 4,368 +0.08(+0.31%)
Mar 01, 2019 28.40 28.40 24.80 25.60 4,582 -1.33(-4.95%)
Feb 28, 2019 29.08 29.20 26.00 26.93 4,706 -0.27(-0.99%)
Feb 27, 2019 27.60 28.80 26.44 27.20 2,774 -0.40(-1.45%)
Feb 26, 2019 28.40 28.40 26.00 27.60 5,904 -0.40(-1.43%)
Feb 25, 2019 26.80 29.60 26.00 28.00 14,537 +0.40(+1.45%)
Feb 22, 2019 22.80 28.00 22.80 27.60 21,090 +4.80(+21.03%)
Feb 21, 2019 22.00 23.20 22.00 22.80 4,145 +0.80(+3.65%)
Feb 20, 2019 22.00 23.49 22.00 22.00 3,988 +0.00(+0.00%)
Feb 19, 2019 23.20 24.00 22.00 22.00 4,463 +0.00(+0.00%)
Feb 15, 2019 20.80 23.00 20.80 22.00 8,442 +1.20(+5.77%)
Feb 14, 2019 22.40 22.40 20.40 20.80 7,690 -0.60(-2.80%)
Feb 13, 2019 23.60 25.20 21.21 21.40 14,940 -2.00(-8.55%)
Feb 12, 2019 20.80 27.20 19.21 23.40 93,500 +5.80(+32.95%)
Feb 11, 2019 18.00 19.20 17.60 17.60 8,840 -0.40(-2.22%)
Feb 08, 2019 19.60 20.40 17.60 18.00 25,170 -2.41(-11.82%)
Feb 07, 2019 24.03 24.03 19.20 20.41 47,673 -5.99(-22.68%)
Feb 06, 2019 20.00 27.20 16.80 26.40 62,975 +6.80(+34.69%)
Feb 05, 2019 19.60 20.40 19.60 19.60 9,246 +0.00(+0.00%)
Feb 04, 2019 16.40 21.60 16.40 19.60 49,141 +3.20(+19.51%)
Feb 01, 2019 17.60 17.60 16.00 16.40 7,390 -1.32(-7.47%)
Jan 31, 2019 18.63 18.63 17.60 17.72 8,656 -0.48(-2.62%)
Jan 30, 2019 18.40 19.28 17.64 18.20 9,328 -1.22(-6.30%)
Jan 29, 2019 20.00 20.00 16.92 19.42 28,587 +0.47(+2.47%)
Jan 28, 2019 21.00 21.00 18.08 18.96 13,510 -1.84(-8.87%)
Jan 25, 2019 22.80 24.40 20.00 20.80 51,800 -1.72(-7.64%)
Jan 24, 2019 19.00 22.60 18.61 22.52 103,289 +3.62(+19.15%)
Jan 23, 2019 18.40 19.18 18.00 18.90 5,779 +1.22(+6.90%)
Jan 22, 2019 17.70 18.40 17.21 17.68 3,735 -0.32(-1.78%)
Jan 18, 2019 18.00 18.00 16.00 18.00 7,580 +0.00(+0.00%)
Jan 17, 2019 19.20 19.60 17.60 18.00 7,366 -0.40(-2.17%)
Jan 16, 2019 18.00 19.20 17.60 18.40 18,147 +0.30(+1.66%)
Jan 15, 2019 18.40 18.40 16.09 18.10 2,461 +0.01(+0.04%)
Jan 14, 2019 15.60 18.74 15.60 18.09 6,793 +1.69(+10.32%)
Jan 11, 2019 18.00 18.80 16.40 16.40 3,290 -1.89(-10.32%)
Jan 10, 2019 19.13 19.30 18.00 18.29 4,851 -0.61(-3.24%)
Jan 09, 2019 18.40 19.60 18.20 18.90 11,451 +0.70(+3.85%)
Jan 08, 2019 18.67 19.20 16.80 18.20 16,128 +0.40(+2.25%)
Jan 07, 2019 17.00 20.00 16.00 17.80 9,794 +0.80(+4.71%)
Jan 04, 2019 17.56 17.56 15.40 17.00 5,355 -0.56(-3.19%)
Jan 03, 2019 17.52 17.60 15.60 17.56 8,078 +0.56(+3.32%)
Jan 02, 2019 15.60 17.00 13.88 17.00 4,543 +1.00(+6.22%)
Dec 31, 2018 16.00 17.00 14.00 16.00 15,582 +1.00(+6.67%)
Dec 28, 2018 14.40 18.00 14.00 15.00 31,377 +0.63(+4.37%)
Dec 27, 2018 14.00 15.60 13.20 14.37 12,350 -0.03(-0.19%)
Dec 26, 2018 16.80 16.80 14.00 14.40 16,284 -2.40(-14.29%)
Dec 24, 2018 14.00 18.00 13.60 16.80 39,160 +2.40(+16.67%)
Dec 21, 2018 14.40 14.80 12.00 14.40 141,582 -4.40(-23.40%)
Dec 20, 2018 28.00 28.00 18.80 400 -9.20(-32.87%)
Dec 19, 2018 31.20 33.40 28.00 28.00 3,335 -3.99(-12.47%)
Dec 18, 2018 32.39 32.72 30.40 31.99 2,226 +0.39(+1.24%)
Dec 17, 2018 37.20 37.20 30.00 31.60 9,043 -4.40(-12.22%)
Dec 14, 2018 40.80 40.80 34.40 36.00 7,802 -4.00(-10.00%)
Dec 13, 2018 45.20 45.20 39.08 40.00 5,708 -4.80(-10.71%)
Dec 12, 2018 42.80 46.60 42.40 44.80 7,157 +2.00(+4.67%)
Dec 11, 2018 42.00 44.80 42.00 42.80 1,381 +0.80(+1.90%)
Dec 10, 2018 44.00 44.40 40.80 42.00 8,021 +0.00(+0.00%)
Dec 07, 2018 42.40 44.00 41.60 42.00 1,687 +0.00(+0.00%)
Dec 06, 2018 42.80 45.60 41.60 42.00 3,260 -0.80(-1.87%)
Dec 04, 2018 43.20 44.40 41.60 42.80 3,902 -1.20(-2.73%)
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.