Skip to main content

Aldeyra Therapeu (NQ: ALDX )

3.270 +0.190 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.85 11.05 10.54 10.77 203,380 +0.12(+1.13%)
Oct 30, 2018 10.40 10.79 10.17 10.65 268,312 +0.22(+2.11%)
Oct 29, 2018 10.78 11.02 10.28 10.43 247,979 -0.26(-2.43%)
Oct 26, 2018 10.75 10.96 10.54 10.69 239,200 -0.28(-2.55%)
Oct 25, 2018 11.09 11.35 10.65 10.97 270,016 +0.00(+0.00%)
Oct 24, 2018 11.94 12.15 10.95 10.97 174,248 -0.94(-7.89%)
Oct 23, 2018 11.58 12.38 11.30 11.91 168,919 +0.08(+0.68%)
Oct 22, 2018 11.92 12.29 11.39 11.83 170,632 -0.09(-0.76%)
Oct 19, 2018 12.44 12.64 11.90 11.92 252,000 -0.50(-4.03%)
Oct 18, 2018 12.91 13.15 12.01 12.42 165,311 -0.51(-3.94%)
Oct 17, 2018 12.87 13.03 12.55 12.93 160,912 +0.00(+0.00%)
Oct 16, 2018 12.44 13.32 12.19 12.93 247,720 +0.53(+4.27%)
Oct 15, 2018 12.43 12.54 11.80 12.40 246,797 -0.09(-0.72%)
Oct 12, 2018 12.04 12.89 12.04 12.49 853,600 +0.64(+5.40%)
Oct 11, 2018 12.05 12.05 11.51 11.85 398,711 -0.30(-2.47%)
Oct 10, 2018 12.69 12.90 11.83 12.15 379,487 -0.60(-4.71%)
Oct 09, 2018 12.66 13.00 12.52 12.75 153,062 -0.05(-0.39%)
Oct 08, 2018 12.58 13.26 12.43 12.80 353,628 +0.05(+0.39%)
Oct 05, 2018 12.63 13.29 12.28 12.75 428,500 +0.20(+1.59%)
Oct 04, 2018 12.94 13.13 12.10 12.55 599,557 -0.49(-3.76%)
Oct 03, 2018 13.29 13.50 12.86 13.04 549,713 -0.25(-1.88%)
Oct 02, 2018 12.93 13.69 12.75 13.29 690,583 +0.24(+1.84%)
Oct 01, 2018 13.81 13.99 12.77 13.05 1,540,246 -0.75(-5.43%)
Sep 28, 2018 13.40 14.30 13.35 13.80 4,310,400 -0.55(-3.83%)
Sep 27, 2018 13.55 14.90 13.26 14.35 4,521,462 +1.00(+7.49%)
Sep 26, 2018 12.35 16.70 12.00 13.35 21,262,004 +3.45(+34.85%)
Sep 25, 2018 10.00 10.10 8.650 9.900 286,102 +0.25(+2.59%)
Sep 24, 2018 9.150 10.64 9.100 9.650 585,248 +0.55(+6.04%)
Sep 21, 2018 8.450 9.564 8.155 9.100 440,800 +0.60(+7.06%)
Sep 20, 2018 8.100 8.600 8.050 8.500 259,759 +0.45(+5.59%)
Sep 19, 2018 7.950 8.250 7.950 8.050 157,436 +0.20(+2.55%)
Sep 18, 2018 7.750 7.995 7.650 7.850 74,381 +0.20(+2.61%)
Sep 17, 2018 7.750 7.950 7.600 7.650 38,471 -0.20(-2.55%)
Sep 14, 2018 7.860 8.050 7.800 7.850 37,600 +0.05(+0.64%)
Sep 13, 2018 8.200 8.250 7.800 7.800 87,223 -0.20(-2.50%)
Sep 12, 2018 8.200 8.300 8.000 8.000 26,710 -0.25(-3.03%)
Sep 11, 2018 8.150 8.350 8.000 8.250 62,889 +0.05(+0.61%)
Sep 10, 2018 7.950 8.300 7.800 8.200 66,954 +0.30(+3.80%)
Sep 07, 2018 7.800 7.975 7.775 7.900 46,500 +0.05(+0.64%)
Sep 06, 2018 8.700 8.700 7.750 7.850 101,504 +0.05(+0.64%)
Sep 05, 2018 8.200 8.280 7.650 7.800 72,654 -0.35(-4.29%)
Sep 04, 2018 8.550 8.550 8.010 8.150 80,360 -0.30(-3.55%)
Aug 31, 2018 8.450 8.450 8.450 0 +0.30(+3.68%)
Aug 30, 2018 7.750 8.150 7.700 8.150 78,558 +0.40(+5.16%)
Aug 29, 2018 7.650 7.813 7.550 7.750 95,345 +0.10(+1.31%)
Aug 28, 2018 7.600 7.750 7.600 7.650 34,258 +0.10(+1.32%)
Aug 27, 2018 7.850 7.850 7.550 7.550 88,604 -0.05(-0.66%)
Aug 24, 2018 7.750 7.800 7.400 7.600 50,100 -0.05(-0.65%)
Aug 23, 2018 7.770 7.850 7.550 7.650 50,704 -0.15(-1.92%)
Aug 22, 2018 7.450 7.890 7.400 7.800 63,580 +0.35(+4.70%)
Aug 21, 2018 7.100 7.500 7.050 7.450 79,162 +0.35(+4.93%)
Aug 20, 2018 7.100 7.400 7.050 7.100 35,102 -0.05(-0.70%)
Aug 17, 2018 7.250 7.350 7.150 7.150 53,900 -0.10(-1.38%)
Aug 16, 2018 7.300 7.400 7.150 7.250 50,173 +0.05(+0.69%)
Aug 15, 2018 7.550 7.550 7.100 7.200 154,149 -0.35(-4.64%)
Aug 14, 2018 7.650 8.000 7.500 7.550 152,893 -0.15(-1.95%)
Aug 13, 2018 7.800 7.800 7.450 7.700 56,279 -0.05(-0.65%)
Aug 10, 2018 7.550 7.890 7.450 7.750 85,300 +0.30(+4.03%)
Aug 09, 2018 7.200 7.553 7.050 7.450 71,418 +0.30(+4.20%)
Aug 08, 2018 7.040 7.300 6.950 7.150 65,618 +0.10(+1.42%)
Aug 07, 2018 7.000 7.100 6.850 7.050 66,022 +0.10(+1.44%)
Aug 06, 2018 6.950 7.100 6.750 6.950 48,280 +0.00(+0.00%)
Aug 03, 2018 7.200 7.300 6.900 6.950 58,900 -0.25(-3.47%)
Aug 02, 2018 7.100 7.450 7.050 7.200 50,122 +0.05(+0.70%)
Aug 01, 2018 6.950 7.200 6.950 7.150 76,774 +0.20(+2.88%)
Jul 31, 2018 7.000 7.150 6.826 6.950 77,180 +0.15(+2.21%)
Jul 30, 2018 7.300 7.450 6.750 6.800 130,200 -0.50(-6.85%)
Jul 27, 2018 7.500 7.600 7.110 7.300 173,500 -0.15(-2.01%)
Jul 26, 2018 7.350 7.750 7.110 7.450 104,035 +0.10(+1.36%)
Jul 25, 2018 7.500 7.650 7.200 7.350 127,328 -0.20(-2.65%)
Jul 24, 2018 7.950 8.050 7.450 7.550 206,190 -0.35(-4.43%)
Jul 23, 2018 7.900 8.000 7.700 7.900 74,275 +0.00(+0.00%)
Jul 20, 2018 8.050 8.100 7.900 7.900 46,104 -0.15(-1.86%)
Jul 19, 2018 8.050 8.150 8.000 8.050 41,416 +0.00(+0.00%)
Jul 18, 2018 8.050 8.200 7.800 8.050 53,058 +0.00(+0.00%)
Jul 17, 2018 7.900 8.100 7.850 8.050 64,419 +0.10(+1.26%)
Jul 16, 2018 8.500 8.550 7.750 7.950 106,728 -0.60(-7.02%)
Jul 13, 2018 8.400 8.550 8.350 8.550 100,344 +0.15(+1.79%)
Jul 12, 2018 8.400 8.250 8.400 55,036 +0.12(+1.51%)
Jul 11, 2018 8.200 8.400 8.150 8.275 115,879 +0.08(+0.91%)
Jul 10, 2018 8.300 8.333 8.150 8.200 116,364 -0.05(-0.61%)
Jul 09, 2018 8.300 8.350 8.050 8.250 66,899 +0.05(+0.61%)
Jul 06, 2018 8.150 8.350 8.050 8.200 45,445 +0.00(+0.00%)
Jul 05, 2018 8.000 8.250 7.800 8.200 77,180 +0.15(+1.86%)
Jul 03, 2018 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 02, 2018 8.000 8.200 7.750 8.050 36,733 +0.10(+1.26%)
Jun 29, 2018 8.100 8.257 7.800 7.950 77,999 -0.20(-2.45%)
Jun 28, 2018 8.100 8.200 7.800 8.150 61,206 +0.10(+1.24%)
Jun 27, 2018 8.500 8.500 7.900 8.050 81,926 -0.42(-5.01%)
Jun 26, 2018 8.350 8.530 8.150 8.475 97,948 +0.28(+3.35%)
Jun 25, 2018 8.600 8.650 8.100 8.200 73,215 -0.35(-4.09%)
Jun 22, 2018 8.500 8.650 8.300 8.550 1,668,937 +0.05(+0.59%)
Jun 21, 2018 8.500 8.650 8.300 8.500 137,838 +0.07(+0.89%)
Jun 20, 2018 8.900 8.900 8.300 8.425 153,963 -0.17(-2.03%)
Jun 19, 2018 8.650 8.800 8.550 8.600 101,252 -0.05(-0.58%)
Jun 18, 2018 8.750 8.900 8.600 8.650 124,145 -0.20(-2.26%)
Jun 15, 2018 8.950 8.650 8.850 120,119 +0.20(+2.31%)
Jun 14, 2018 8.600 8.700 8.600 8.650 129,135 +0.15(+1.76%)
Jun 13, 2018 8.550 8.700 8.450 8.500 83,589 -0.10(-1.16%)
Jun 12, 2018 8.450 8.700 8.408 8.600 144,641 +0.20(+2.38%)
Jun 11, 2018 8.400 8.500 8.250 8.400 67,823 -0.05(-0.59%)
Jun 08, 2018 8.350 8.550 8.250 8.450 65,150 +0.10(+1.20%)
Jun 07, 2018 8.400 8.525 8.225 8.350 77,898 -0.05(-0.60%)
Jun 06, 2018 8.402 8.500 8.350 8.400 47,220 +0.00(+0.00%)
Jun 05, 2018 8.350 8.500 8.250 8.400 49,349 +0.10(+1.20%)
Jun 04, 2018 8.150 8.400 8.100 8.300 72,824 +0.20(+2.47%)
Jun 01, 2018 8.500 8.500 8.050 8.100 95,456 -0.30(-3.57%)
May 31, 2018 8.400 8.450 8.250 8.400 61,393 +0.10(+1.20%)
May 30, 2018 8.400 8.600 8.275 8.300 56,221 +0.05(+0.61%)
May 29, 2018 8.600 8.600 8.150 8.250 65,282 -0.40(-4.62%)
May 25, 2018 8.650 8.650 8.650 0 -0.07(-0.86%)
May 24, 2018 8.750 8.800 8.600 8.725 100,175 +0.03(+0.29%)
May 23, 2018 8.500 8.750 8.410 8.700 133,255 +0.05(+0.58%)
May 22, 2018 8.490 8.750 8.450 8.650 37,329 +0.18(+2.06%)
May 21, 2018 8.800 8.950 8.350 8.475 58,646 -0.33(-3.69%)
May 18, 2018 9.300 9.300 8.500 8.800 90,617 -0.38(-4.09%)
May 17, 2018 8.900 9.275 8.867 9.175 219,956 +0.28(+3.09%)
May 16, 2018 8.550 8.950 8.250 8.900 118,509 +0.45(+5.33%)
May 15, 2018 8.000 8.750 8.000 8.450 70,132 -0.20(-2.31%)
May 14, 2018 8.350 8.800 8.150 8.650 182,693 +0.35(+4.22%)
May 11, 2018 7.800 8.300 7.750 8.300 101,461 +0.55(+7.10%)
May 10, 2018 7.900 8.400 7.750 7.750 68,735 -0.35(-4.32%)
May 09, 2018 8.008 8.100 7.850 8.100 70,207 +0.05(+0.62%)
May 08, 2018 7.800 8.050 7.725 8.050 57,465 +0.25(+3.21%)
May 07, 2018 7.900 8.100 7.750 7.800 39,876 -0.10(-1.27%)
May 04, 2018 7.934 8.000 7.550 7.900 46,686 -0.05(-0.63%)
May 03, 2018 7.950 8.200 7.800 7.950 52,313 -0.05(-0.62%)
May 02, 2018 7.850 8.100 7.850 8.000 90,443 +0.15(+1.91%)
May 01, 2018 7.900 8.150 7.700 7.850 59,801 +0.00(+0.00%)
Apr 30, 2018 7.950 8.190 7.690 7.850 97,580 -0.15(-1.88%)
Apr 27, 2018 7.400 8.000 7.200 8.000 641,737 +0.65(+8.84%)
Apr 26, 2018 7.145 7.450 7.100 7.350 105,152 +0.15(+2.08%)
Apr 25, 2018 6.950 7.200 6.850 7.200 50,020 +0.20(+2.86%)
Apr 24, 2018 7.200 7.350 6.850 7.000 111,362 -0.15(-2.10%)
Apr 23, 2018 7.000 7.250 6.900 7.150 75,875 +0.15(+2.14%)
Apr 20, 2018 7.055 7.150 6.875 7.000 53,249 -0.05(-0.71%)
Apr 19, 2018 7.150 7.175 7.000 7.050 45,376 -0.10(-1.40%)
Apr 18, 2018 7.100 7.250 7.050 7.150 38,083 +0.10(+1.42%)
Apr 17, 2018 7.050 7.240 6.950 7.050 68,060 +0.05(+0.71%)
Apr 16, 2018 7.050 7.350 6.950 7.000 30,102 -0.10(-1.41%)
Apr 13, 2018 7.200 7.200 6.900 7.100 51,000 +0.05(+0.71%)
Apr 12, 2018 7.050 7.400 7.000 7.050 56,033 +0.00(+0.00%)
Apr 11, 2018 6.950 7.200 6.900 7.050 60,474 +0.00(+0.00%)
Apr 10, 2018 6.950 7.100 6.900 7.050 47,028 +0.10(+1.44%)
Apr 09, 2018 7.000 7.150 6.850 6.950 36,738 -0.05(-0.71%)
Apr 06, 2018 7.000 7.350 6.850 7.000 62,338 -0.05(-0.71%)
Apr 05, 2018 7.150 7.400 7.050 7.050 50,589 -0.15(-2.08%)
Apr 04, 2018 6.800 7.200 6.800 7.200 52,199 +0.25(+3.60%)
Apr 03, 2018 7.100 7.200 6.900 6.950 64,962 -0.05(-0.71%)
Apr 02, 2018 7.500 7.500 7.000 7.000 89,374 -0.50(-6.67%)
Mar 29, 2018 7.500 7.500 7.500 0 -0.65(-7.98%)
Mar 28, 2018 7.900 8.390 7.450 8.150 150,756 +0.30(+3.82%)
Mar 27, 2018 8.350 8.350 7.700 7.850 98,328 -0.50(-5.99%)
Mar 26, 2018 8.100 8.350 7.849 8.350 66,913 +0.35(+4.37%)
Mar 23, 2018 8.300 8.300 7.850 8.000 79,301 -0.20(-2.44%)
Mar 22, 2018 8.300 8.500 8.134 8.200 85,503 -0.10(-1.20%)
Mar 21, 2018 8.250 8.350 8.100 8.300 55,543 +0.15(+1.84%)
Mar 20, 2018 8.350 8.545 8.150 8.150 44,659 -0.30(-3.55%)
Mar 19, 2018 8.400 8.500 8.200 8.450 48,233 -0.05(-0.59%)
Mar 16, 2018 8.586 8.700 8.350 8.500 112,808 -0.25(-2.86%)
Mar 15, 2018 8.850 8.950 8.560 8.750 53,338 -0.10(-1.13%)
Mar 14, 2018 8.900 8.950 8.650 8.850 100,259 +0.00(+0.00%)
Mar 13, 2018 8.900 8.950 8.735 8.850 101,184 -0.05(-0.56%)
Mar 12, 2018 8.750 8.940 8.700 8.900 108,923 +0.10(+1.14%)
Mar 09, 2018 8.800 8.800 8.677 8.800 75,881 +0.15(+1.73%)
Mar 08, 2018 8.550 8.710 8.350 8.650 74,581 +0.10(+1.17%)
Mar 07, 2018 8.710 8.850 8.419 8.550 112,420 -0.05(-0.58%)
Mar 06, 2018 8.550 8.800 8.400 8.600 62,102 +0.10(+1.18%)
Mar 05, 2018 8.400 8.550 8.360 8.500 78,457 +0.10(+1.19%)
Mar 02, 2018 8.250 8.450 7.950 8.400 68,908 +0.05(+0.60%)
Mar 01, 2018 8.250 8.517 8.000 8.350 96,316 +0.10(+1.21%)
Feb 28, 2018 8.550 8.950 7.841 8.250 223,435 -0.40(-4.62%)
Feb 27, 2018 7.950 8.900 7.385 8.650 454,820 +0.95(+12.34%)
Feb 26, 2018 7.550 7.750 7.550 7.700 97,330 +0.10(+1.32%)
Feb 23, 2018 7.600 7.650 7.400 7.600 93,455 +0.15(+2.03%)
Feb 22, 2018 7.500 7.600 7.350 7.449 66,078 -0.05(-0.68%)
Feb 21, 2018 7.220 7.520 7.100 7.500 104,345 +0.40(+5.63%)
Feb 20, 2018 7.250 7.340 7.050 7.100 24,462 -0.15(-2.07%)
Feb 16, 2018 7.250 7.250 7.250 0 +0.15(+2.11%)
Feb 15, 2018 7.200 7.300 6.900 7.100 52,975 +0.00(+0.00%)
Feb 14, 2018 7.050 7.250 6.510 7.100 93,165 +0.10(+1.43%)
Feb 13, 2018 7.000 7.100 6.940 7.000 55,881 +0.00(+0.00%)
Feb 12, 2018 6.900 7.050 6.650 7.000 40,749 +0.20(+2.94%)
Feb 09, 2018 6.800 6.890 6.250 6.800 112,751 +0.05(+0.74%)
Feb 08, 2018 7.150 6.750 6.750 33,168 -0.28(-3.91%)
Feb 07, 2018 6.750 7.050 6.745 7.025 45,465 +0.28(+4.07%)
Feb 06, 2018 6.650 6.850 6.450 6.750 80,210 -0.10(-1.46%)
Feb 05, 2018 7.000 7.000 6.550 6.850 84,725 -0.25(-3.52%)
Feb 02, 2018 7.545 7.590 7.050 7.100 118,485 -0.40(-5.33%)
Feb 01, 2018 7.400 7.690 7.400 7.500 145,493 +0.03(+0.33%)
Jan 31, 2018 7.650 7.650 7.110 7.475 128,855 -0.10(-1.32%)
Jan 30, 2018 7.550 7.667 7.550 7.575 80,148 -0.02(-0.33%)
Jan 29, 2018 7.600 7.638 7.403 7.600 183,184 +0.15(+2.01%)
Jan 26, 2018 7.400 7.550 7.250 7.450 95,971 +0.20(+2.76%)
Jan 25, 2018 7.300 7.450 7.150 7.250 41,144 -0.10(-1.36%)
Jan 24, 2018 7.400 7.450 7.125 7.350 88,105 +0.15(+2.08%)
Jan 23, 2018 7.450 7.750 7.000 7.200 319,280 -0.20(-2.70%)
Jan 22, 2018 6.900 7.450 6.850 7.400 253,740 +0.50(+7.25%)
Jan 19, 2018 6.650 7.000 6.600 6.900 101,993 +0.25(+3.76%)
Jan 18, 2018 6.650 6.800 6.550 6.650 59,479 +0.00(+0.00%)
Jan 17, 2018 6.600 6.900 6.600 6.650 41,026 +0.05(+0.76%)
Jan 16, 2018 6.900 7.000 6.500 6.600 78,312 -0.25(-3.65%)
Jan 12, 2018 6.850 6.850 6.850 0 -0.05(-0.72%)
Jan 11, 2018 6.800 7.000 6.600 6.900 148,735 +0.15(+2.22%)
Jan 10, 2018 6.850 6.750 178,915 +0.10(+1.50%)
Jan 09, 2018 6.590 6.650 6.550 6.650 76,486 +0.10(+1.53%)
Jan 08, 2018 7.100 7.100 6.550 6.550 277,278 -0.55(-7.75%)
Jan 05, 2018 7.100 7.150 6.850 7.100 60,983 -0.05(-0.70%)
Jan 04, 2018 7.100 7.150 6.850 7.150 74,069 +0.15(+2.14%)
Jan 03, 2018 7.000 7.100 6.900 7.000 46,912 +0.00(+0.00%)
Jan 02, 2018 6.900 7.100 6.800 7.000 117,169 +0.20(+2.94%)
Dec 29, 2017 6.800 6.800 6.800 0 +0.25(+3.82%)
Dec 28, 2017 6.900 6.940 6.500 6.550 69,059 -0.20(-2.96%)
Dec 27, 2017 6.900 7.250 6.750 6.750 106,249 -0.15(-2.17%)
Dec 26, 2017 6.700 7.100 6.650 6.900 154,212 +0.20(+2.99%)
Dec 22, 2017 6.272 6.700 6.250 6.700 62,252 +0.30(+4.69%)
Dec 21, 2017 6.300 6.450 6.200 6.400 50,765 +0.05(+0.79%)
Dec 20, 2017 6.450 6.478 6.250 6.350 52,460 -0.10(-1.55%)
Dec 19, 2017 6.250 6.583 6.250 6.450 40,778 +0.00(+0.00%)
Dec 18, 2017 6.450 6.563 6.300 6.450 86,851 +0.00(+0.00%)
Dec 15, 2017 6.550 6.650 6.400 6.450 79,564 -0.05(-0.77%)
Dec 14, 2017 6.500 6.650 6.450 6.500 32,449 +0.00(+0.00%)
Dec 13, 2017 6.500 6.640 6.400 6.500 38,240 -0.10(-1.52%)
Dec 12, 2017 6.850 6.900 6.425 6.600 92,644 -0.20(-2.94%)
Dec 11, 2017 7.000 7.100 6.600 6.800 49,634 -0.15(-2.16%)
Dec 08, 2017 6.500 6.950 6.472 6.950 161,835 +0.45(+6.92%)
Dec 07, 2017 6.350 6.600 6.250 6.500 64,180 +0.10(+1.56%)
Dec 06, 2017 6.300 6.450 6.200 6.400 99,064 +0.00(+0.00%)
Dec 05, 2017 6.450 6.500 6.310 6.400 72,833 -0.05(-0.78%)
Dec 04, 2017 6.500 6.500 6.362 6.450 54,535 -0.05(-0.77%)
Dec 01, 2017 6.650 6.700 6.400 6.500 87,405 -0.15(-2.26%)
Nov 30, 2017 6.750 6.890 6.550 6.650 75,797 -0.15(-2.21%)
Nov 29, 2017 6.900 6.900 6.450 6.800 70,615 +0.00(+0.00%)
Nov 28, 2017 6.850 7.075 6.400 6.800 135,257 -0.05(-0.73%)
Nov 27, 2017 6.350 7.000 6.241 6.850 303,253 +0.45(+7.03%)
Nov 24, 2017 6.400 6.550 6.300 6.400 65,965 +0.05(+0.79%)
Nov 22, 2017 6.141 6.450 6.000 6.350 93,559 +0.25(+4.10%)
Nov 21, 2017 6.250 6.400 6.000 6.100 114,629 -0.15(-2.40%)
Nov 20, 2017 6.150 6.400 6.150 6.250 91,486 +0.10(+1.63%)
Nov 17, 2017 6.150 6.300 6.100 6.150 38,287 +0.05(+0.82%)
Nov 16, 2017 6.200 6.300 6.000 6.100 85,155 -0.10(-1.61%)
Nov 15, 2017 6.050 6.300 5.900 6.200 109,182 +0.15(+2.48%)
Nov 14, 2017 5.950 6.050 5.750 6.050 105,106 +0.05(+0.83%)
Nov 13, 2017 6.000 6.150 5.850 6.000 75,545 +0.05(+0.84%)
Nov 10, 2017 5.700 6.250 5.650 5.950 126,904 +0.25(+4.39%)
Nov 09, 2017 5.800 5.900 5.550 5.700 232,053 -0.10(-1.72%)
Nov 08, 2017 5.850 5.950 5.750 5.800 123,989 -0.15(-2.52%)
Nov 07, 2017 6.050 6.133 5.850 5.950 151,472 -0.15(-2.46%)
Nov 06, 2017 6.250 6.300 6.050 6.100 67,455 -0.10(-1.61%)
Nov 03, 2017 6.000 6.300 5.950 6.200 106,887 +0.10(+1.64%)
Nov 02, 2017 6.250 6.400 6.000 6.100 160,326 -0.20(-3.17%)
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.