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

Enanta Pharmaceutica (NQ: ENTA )

13.19 +0.41 (+3.21%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 11, 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 30, 2015 31.95 32.68 31.16 31.50 212,106 -0.46(-1.44%)
Nov 27, 2015 31.98 32.50 31.77 31.96 78,049 -0.04(-0.12%)
Nov 25, 2015 30.96 32.00 32.00 32.00 206,900 +1.20(+3.90%)
Nov 24, 2015 29.51 33.00 28.41 30.80 468,886 -1.08(-3.39%)
Nov 23, 2015 31.40 32.95 31.17 31.88 188,401 +0.46(+1.46%)
Nov 20, 2015 31.23 32.09 30.79 31.42 170,526 +0.35(+1.13%)
Nov 19, 2015 31.02 31.58 30.00 31.07 157,566 -0.09(-0.29%)
Nov 18, 2015 30.67 31.25 29.67 31.16 255,140 +0.77(+2.53%)
Nov 17, 2015 29.96 31.11 29.38 30.39 238,213 +0.77(+2.60%)
Nov 16, 2015 30.14 30.26 28.91 29.62 217,645 -0.65(-2.15%)
Nov 13, 2015 31.12 31.20 29.46 30.27 227,235 -1.12(-3.57%)
Nov 12, 2015 31.57 32.50 31.20 31.39 151,265 -0.21(-0.66%)
Nov 11, 2015 32.41 32.77 31.53 31.60 140,930 -0.82(-2.53%)
Nov 10, 2015 32.54 32.90 31.93 32.42 154,902 -0.28(-0.86%)
Nov 09, 2015 32.61 33.86 32.54 32.70 290,459 -0.08(-0.24%)
Nov 06, 2015 32.13 32.94 31.40 32.78 270,746 +0.67(+2.09%)
Nov 05, 2015 32.00 32.34 31.06 32.11 194,648 +0.06(+0.19%)
Nov 04, 2015 32.40 32.97 31.39 32.05 191,777 -0.35(-1.08%)
Nov 03, 2015 31.81 33.92 31.24 32.40 370,683 +0.42(+1.31%)
Nov 02, 2015 28.18 32.00 28.18 31.98 483,660 +3.89(+13.85%)
Oct 30, 2015 26.18 28.33 25.61 28.09 351,058 +1.80(+6.85%)
Oct 29, 2015 25.91 26.65 25.50 26.29 257,119 +0.38(+1.47%)
Oct 28, 2015 26.02 26.28 24.78 25.91 593,675 +1.22(+4.94%)
Oct 27, 2015 25.64 26.17 23.82 24.69 484,079 -0.97(-3.78%)
Oct 26, 2015 23.84 25.93 23.60 25.66 687,494 +1.65(+6.87%)
Oct 23, 2015 24.14 25.75 21.98 24.01 2,205,168 +0.11(+0.46%)
Oct 22, 2015 40.34 40.34 16.75 23.90 4,922,579 -16.35(-40.62%)
Oct 21, 2015 40.32 40.97 38.53 40.25 189,200 +0.41(+1.03%)
Oct 20, 2015 40.23 40.42 39.01 39.84 193,108 -0.54(-1.34%)
Oct 19, 2015 40.15 41.38 38.99 40.38 188,699 +0.07(+0.17%)
Oct 16, 2015 40.73 41.77 39.57 40.31 169,181 -0.37(-0.91%)
Oct 15, 2015 37.59 40.73 36.88 40.68 358,451 +3.40(+9.12%)
Oct 14, 2015 37.15 38.51 36.75 37.28 228,858 +0.46(+1.25%)
Oct 13, 2015 37.54 38.36 36.63 36.82 144,564 -1.13(-2.98%)
Oct 12, 2015 37.91 38.18 37.23 37.95 163,102 +0.39(+1.04%)
Oct 09, 2015 37.47 38.34 36.37 37.56 138,087 +0.40(+1.08%)
Oct 08, 2015 38.06 38.29 36.54 37.16 231,156 -0.83(-2.18%)
Oct 07, 2015 37.46 38.56 36.27 37.99 293,056 +0.49(+1.31%)
Oct 06, 2015 39.27 39.27 36.55 37.50 172,369 -1.53(-3.92%)
Oct 05, 2015 38.18 39.58 37.52 39.03 216,916 +1.11(+2.93%)
Oct 02, 2015 35.00 38.10 34.98 37.92 177,315 +2.23(+6.25%)
Oct 01, 2015 36.10 36.10 34.44 35.69 213,794 -0.45(-1.25%)
Sep 30, 2015 34.80 36.40 34.52 36.14 231,558 +2.08(+6.11%)
Sep 29, 2015 34.71 35.70 33.51 34.06 388,611 -0.88(-2.52%)
Sep 28, 2015 36.02 36.56 34.23 34.94 304,616 -1.08(-3.00%)
Sep 25, 2015 38.30 38.30 35.00 36.02 292,213 -1.81(-4.78%)
Sep 24, 2015 38.10 38.38 36.70 37.83 206,739 -0.44(-1.15%)
Sep 23, 2015 38.91 39.22 37.78 38.27 160,753 -0.33(-0.85%)
Sep 22, 2015 39.00 39.35 38.12 38.60 201,231 -1.03(-2.60%)
Sep 21, 2015 42.46 43.08 39.25 39.63 299,610 -2.64(-6.25%)
Sep 18, 2015 40.26 42.33 40.00 42.27 655,493 +0.66(+1.59%)
Sep 17, 2015 40.40 41.76 39.66 41.61 227,615 +1.30(+3.23%)
Sep 16, 2015 42.23 42.41 40.06 40.31 238,114 -1.78(-4.23%)
Sep 15, 2015 41.70 42.49 41.27 42.09 140,051 +0.36(+0.86%)
Sep 14, 2015 41.88 42.82 40.56 41.73 190,756 +0.00(+0.00%)
Sep 11, 2015 40.00 41.87 39.53 41.73 235,573 +1.65(+4.12%)
Sep 10, 2015 39.92 40.24 39.49 40.08 241,869 +0.28(+0.70%)
Sep 09, 2015 40.67 40.75 39.57 39.80 237,750 -0.62(-1.53%)
Sep 08, 2015 39.50 40.59 38.76 40.42 308,306 +1.55(+3.99%)
Sep 04, 2015 38.57 38.87 38.87 38.87 160,300 -0.25(-0.64%)
Sep 03, 2015 39.77 39.77 38.16 39.12 239,052 -0.22(-0.56%)
Sep 02, 2015 37.43 39.40 36.90 39.34 187,243 +2.30(+6.21%)
Sep 01, 2015 38.50 38.93 36.79 37.04 289,433 -2.00(-5.12%)
Aug 31, 2015 40.72 41.59 38.83 39.04 238,837 -2.14(-5.20%)
Aug 28, 2015 41.74 42.11 40.57 41.18 231,011 -0.85(-2.02%)
Aug 27, 2015 42.11 42.34 40.79 42.03 275,859 +0.64(+1.55%)
Aug 26, 2015 39.83 41.45 38.47 41.39 304,372 +2.19(+5.59%)
Aug 25, 2015 39.96 40.83 39.02 39.20 282,408 +0.28(+0.72%)
Aug 24, 2015 36.43 40.02 36.00 38.92 406,429 -1.30(-3.23%)
Aug 21, 2015 38.63 41.14 38.02 40.22 277,132 +0.97(+2.47%)
Aug 20, 2015 40.15 41.96 39.16 39.25 246,648 -1.08(-2.68%)
Aug 19, 2015 40.30 41.17 39.60 40.33 118,708 -0.05(-0.12%)
Aug 18, 2015 41.07 41.60 40.21 40.38 167,168 -0.91(-2.20%)
Aug 17, 2015 40.29 41.66 40.10 41.29 191,010 +1.00(+2.48%)
Aug 14, 2015 40.54 40.84 39.08 40.29 174,233 -0.12(-0.30%)
Aug 13, 2015 41.03 41.87 39.91 40.41 314,980 -0.28(-0.69%)
Aug 12, 2015 39.79 41.25 38.55 40.69 407,662 -0.56(-1.36%)
Aug 11, 2015 42.45 43.52 40.56 41.25 378,180 -1.97(-4.56%)
Aug 10, 2015 42.05 44.36 42.04 43.22 481,534 -0.17(-0.39%)
Aug 07, 2015 45.39 46.32 41.77 43.39 616,951 -3.04(-6.55%)
Aug 06, 2015 50.32 50.86 46.33 46.43 501,709 -3.92(-7.79%)
Aug 05, 2015 50.50 51.48 49.94 50.35 200,557 +0.00(+0.00%)
Aug 04, 2015 49.57 51.36 49.57 50.35 271,143 +0.75(+1.51%)
Aug 03, 2015 50.50 51.89 49.31 49.60 301,279 -1.05(-2.07%)
Jul 31, 2015 51.00 51.38 49.12 50.65 242,960 +1.01(+2.03%)
Jul 30, 2015 47.36 49.71 46.13 49.64 252,054 +1.79(+3.74%)
Jul 29, 2015 48.10 48.54 47.01 47.85 320,727 -0.20(-0.42%)
Jul 28, 2015 47.20 48.53 46.33 48.05 1,805,302 +0.58(+1.22%)
Jul 27, 2015 47.15 48.98 46.31 47.47 995,507 +2.28(+5.05%)
Jul 24, 2015 49.44 49.48 44.56 45.19 695,795 -4.45(-8.96%)
Jul 23, 2015 50.00 50.29 49.04 49.64 206,318 -0.51(-1.02%)
Jul 22, 2015 48.87 50.20 48.87 50.15 253,565 +0.88(+1.79%)
Jul 21, 2015 49.48 49.60 48.10 49.27 146,238 -0.17(-0.34%)
Jul 20, 2015 49.35 49.88 48.32 49.44 179,468 +0.04(+0.08%)
Jul 17, 2015 49.00 50.09 48.80 49.40 328,254 +0.42(+0.86%)
Jul 16, 2015 47.80 49.25 47.14 48.98 281,601 +1.48(+3.12%)
Jul 15, 2015 48.57 48.57 47.09 47.50 350,523 -0.49(-1.02%)
Jul 14, 2015 46.40 48.78 46.21 47.99 391,392 +1.74(+3.76%)
Jul 13, 2015 45.74 46.74 45.42 46.25 203,414 +0.72(+1.58%)
Jul 10, 2015 44.68 45.63 44.32 45.53 169,571 +1.12(+2.52%)
Jul 09, 2015 44.30 44.62 43.89 44.41 172,615 +0.58(+1.32%)
Jul 08, 2015 44.41 44.98 43.70 43.83 110,166 -1.17(-2.60%)
Jul 07, 2015 44.98 45.08 43.99 45.00 139,125 +0.20(+0.45%)
Jul 06, 2015 42.97 44.85 42.40 44.80 170,862 +1.62(+3.75%)
Jul 02, 2015 45.00 43.18 43.18 43.18 201,300 -1.74(-3.87%)
Jul 01, 2015 45.50 46.08 44.81 44.92 249,683 -0.07(-0.16%)
Jun 30, 2015 43.93 45.50 43.66 44.99 424,265 +1.53(+3.52%)
Jun 29, 2015 43.27 44.95 42.70 43.46 296,256 -0.50(-1.14%)
Jun 26, 2015 44.76 45.34 43.17 43.96 1,067,381 -0.86(-1.92%)
Jun 25, 2015 44.97 45.71 44.21 44.82 270,277 +0.15(+0.34%)
Jun 24, 2015 46.66 46.93 44.60 44.67 245,412 -2.14(-4.57%)
Jun 23, 2015 46.88 47.28 45.85 46.81 197,848 +0.09(+0.18%)
Jun 22, 2015 45.88 46.94 45.53 46.73 304,086 +1.73(+3.83%)
Jun 19, 2015 44.98 45.17 44.45 45.00 446,061 +0.11(+0.25%)
Jun 18, 2015 43.63 44.98 43.63 44.89 288,255 +1.44(+3.31%)
Jun 17, 2015 43.35 44.00 43.20 43.45 197,778 +0.25(+0.58%)
Jun 16, 2015 43.00 43.65 42.69 43.20 176,532 -0.01(-0.02%)
Jun 15, 2015 42.08 43.30 41.80 43.21 326,996 +1.30(+3.10%)
Jun 12, 2015 42.40 42.42 41.75 41.91 156,156 -0.60(-1.41%)
Jun 11, 2015 42.76 42.76 42.19 42.51 157,071 -0.17(-0.40%)
Jun 10, 2015 42.18 42.90 41.76 42.68 201,037 +0.58(+1.38%)
Jun 09, 2015 42.50 42.93 41.24 42.10 210,705 -0.27(-0.64%)
Jun 08, 2015 41.50 42.73 41.46 42.37 196,148 +0.24(+0.57%)
Jun 05, 2015 41.57 42.57 41.57 42.13 248,208 +0.52(+1.25%)
Jun 04, 2015 41.45 41.99 40.98 41.61 171,935 +0.00(+0.00%)
Jun 03, 2015 40.47 41.86 40.44 41.61 200,280 +1.03(+2.54%)
Jun 02, 2015 40.98 41.07 39.50 40.58 205,198 -0.46(-1.12%)
Jun 01, 2015 41.24 41.65 39.30 41.04 255,085 +0.16(+0.39%)
May 29, 2015 40.31 41.50 40.07 40.88 273,755 +0.38(+0.94%)
May 28, 2015 40.17 40.80 39.43 40.50 198,514 +0.39(+0.97%)
May 27, 2015 39.83 40.17 38.89 40.11 260,611 +0.06(+0.15%)
May 26, 2015 39.79 40.94 39.79 40.05 222,386 -0.05(-0.12%)
May 22, 2015 40.37 40.10 40.10 40.10 230,400 -0.43(-1.06%)
May 21, 2015 40.68 40.73 39.90 40.53 310,431 -0.02(-0.05%)
May 20, 2015 40.93 40.98 38.82 40.55 394,622 +0.22(+0.55%)
May 19, 2015 39.50 40.46 39.14 40.33 418,206 +0.89(+2.26%)
May 18, 2015 38.15 39.71 37.88 39.44 421,528 +1.32(+3.46%)
May 15, 2015 37.94 38.28 37.32 38.12 285,682 +0.32(+0.85%)
May 14, 2015 36.43 37.91 35.93 37.80 294,401 +1.38(+3.79%)
May 13, 2015 36.28 36.87 36.00 36.42 163,987 +0.17(+0.47%)
May 12, 2015 35.60 36.97 35.17 36.25 306,220 +0.58(+1.63%)
May 11, 2015 34.58 36.58 34.56 35.67 463,413 +0.37(+1.05%)
May 08, 2015 33.99 35.89 33.60 35.30 403,680 +1.58(+4.69%)
May 07, 2015 34.86 34.96 32.52 33.72 590,663 -1.63(-4.61%)
May 06, 2015 35.06 35.42 34.16 35.35 343,022 +0.60(+1.73%)
May 05, 2015 35.29 36.11 34.66 34.75 296,373 -0.67(-1.89%)
May 04, 2015 35.11 36.24 35.11 35.42 375,103 +0.31(+0.88%)
May 01, 2015 34.48 36.05 34.48 35.11 286,468 +0.87(+2.54%)
Apr 30, 2015 35.12 35.72 34.02 34.24 458,592 -1.02(-2.89%)
Apr 29, 2015 35.10 35.93 34.55 35.26 224,361 -0.02(-0.06%)
Apr 28, 2015 35.67 36.17 34.50 35.28 290,131 -0.28(-0.79%)
Apr 27, 2015 37.51 37.52 35.50 35.56 266,489 -1.58(-4.25%)
Apr 24, 2015 36.30 37.99 36.17 37.14 254,387 +0.56(+1.53%)
Apr 23, 2015 36.87 37.77 36.12 36.58 358,114 -0.41(-1.11%)
Apr 22, 2015 37.00 37.72 36.19 36.99 197,275 +0.01(+0.03%)
Apr 21, 2015 36.50 37.51 36.00 36.98 192,937 +0.84(+2.32%)
Apr 20, 2015 36.38 36.48 35.82 36.14 156,098 +0.00(+0.00%)
Apr 17, 2015 35.73 36.16 35.10 36.14 212,892 +0.09(+0.25%)
Apr 16, 2015 35.83 36.55 35.76 36.05 118,757 +0.02(+0.06%)
Apr 15, 2015 36.81 36.97 35.75 36.03 183,502 -0.61(-1.66%)
Apr 14, 2015 35.95 36.98 35.15 36.64 345,615 +0.73(+2.03%)
Apr 13, 2015 36.15 36.75 35.81 35.91 209,090 -0.09(-0.25%)
Apr 10, 2015 35.36 36.46 35.36 36.00 256,092 +0.85(+2.42%)
Apr 09, 2015 36.47 36.48 34.62 35.15 416,156 -1.23(-3.38%)
Apr 08, 2015 33.18 36.44 33.18 36.38 761,350 +3.71(+11.36%)
Apr 07, 2015 33.24 33.81 32.64 32.67 378,568 -0.42(-1.27%)
Apr 06, 2015 31.99 33.41 31.51 33.09 827,485 +2.04(+6.57%)
Apr 02, 2015 31.26 31.05 31.05 31.05 346,900 -0.24(-0.77%)
Apr 01, 2015 30.59 32.01 30.13 31.29 225,142 +0.67(+2.19%)
Mar 31, 2015 31.33 31.48 30.55 30.62 430,309 -0.74(-2.36%)
Mar 30, 2015 31.37 31.82 30.97 31.36 296,077 +0.01(+0.03%)
Mar 27, 2015 31.46 32.35 31.07 31.35 342,612 -0.43(-1.35%)
Mar 26, 2015 31.07 32.19 30.95 31.78 405,672 +0.46(+1.47%)
Mar 25, 2015 34.14 34.14 31.15 31.32 539,880 -2.86(-8.37%)
Mar 24, 2015 34.28 34.67 33.64 34.18 197,572 -0.15(-0.44%)
Mar 23, 2015 34.34 34.81 33.58 34.33 238,059 -0.02(-0.06%)
Mar 20, 2015 35.58 35.68 34.27 34.35 528,720 -0.90(-2.55%)
Mar 19, 2015 34.50 35.60 34.43 35.25 247,505 +0.80(+2.32%)
Mar 18, 2015 34.41 35.19 33.98 34.45 275,259 +0.03(+0.09%)
Mar 17, 2015 34.49 35.22 34.21 34.42 481,740 -0.23(-0.66%)
Mar 16, 2015 34.28 34.92 34.08 34.65 229,667 +0.42(+1.23%)
Mar 13, 2015 34.58 35.16 33.76 34.23 198,050 -0.27(-0.78%)
Mar 12, 2015 34.50 34.74 33.67 34.50 194,365 +0.18(+0.52%)
Mar 11, 2015 33.72 34.63 33.21 34.32 375,983 +0.39(+1.15%)
Mar 10, 2015 33.63 34.45 32.92 33.93 193,825 +0.13(+0.38%)
Mar 09, 2015 34.87 35.09 32.59 33.80 441,918 -1.17(-3.35%)
Mar 06, 2015 35.08 35.74 34.55 34.97 255,974 -0.32(-0.91%)
Mar 05, 2015 35.27 36.02 34.61 35.29 192,643 -0.13(-0.37%)
Mar 04, 2015 35.71 36.04 35.10 35.42 344,293 -0.62(-1.72%)
Mar 03, 2015 35.86 36.42 34.95 36.04 229,173 +0.18(+0.50%)
Mar 02, 2015 35.83 36.48 35.22 35.86 162,995 +0.04(+0.11%)
Feb 27, 2015 36.70 36.70 34.94 35.82 309,028 -1.06(-2.87%)
Feb 26, 2015 35.98 36.93 35.26 36.88 222,434 +0.72(+1.99%)
Feb 25, 2015 36.25 36.25 35.53 36.16 251,092 +0.27(+0.75%)
Feb 24, 2015 35.55 35.95 35.09 35.89 241,490 +0.34(+0.96%)
Feb 23, 2015 35.90 36.11 34.73 35.55 296,867 -0.35(-0.97%)
Feb 20, 2015 33.73 35.97 33.73 35.90 456,677 +2.25(+6.69%)
Feb 19, 2015 33.90 34.26 33.58 33.65 213,983 -0.44(-1.29%)
Feb 18, 2015 33.64 34.18 33.32 34.09 236,101 +1.14(+3.46%)
Feb 17, 2015 33.00 33.84 32.83 32.95 236,105 -0.35(-1.05%)
Feb 13, 2015 33.59 33.30 33.30 33.30 449,800 -0.44(-1.30%)
Feb 12, 2015 34.55 34.55 32.33 33.74 693,959 -0.59(-1.72%)
Feb 11, 2015 34.31 35.25 33.82 34.33 518,144 +0.11(+0.32%)
Feb 10, 2015 33.97 34.42 33.20 34.22 415,832 +0.49(+1.45%)
Feb 09, 2015 34.49 34.97 33.46 33.73 438,670 -0.80(-2.32%)
Feb 06, 2015 35.01 36.48 34.52 34.53 560,324 -0.64(-1.82%)
Feb 05, 2015 35.01 36.50 35.01 35.17 640,566 -0.86(-2.39%)
Feb 04, 2015 38.59 38.60 35.13 36.03 699,482 -3.16(-8.06%)
Feb 03, 2015 38.90 39.67 38.44 39.19 419,526 +0.11(+0.28%)
Feb 02, 2015 44.00 44.22 38.21 39.08 860,023 -4.36(-10.04%)
Jan 30, 2015 43.50 43.50 43.10 43.44 446,472 -0.21(-0.48%)
Jan 29, 2015 43.70 43.87 43.04 43.65 127,200 +0.13(+0.30%)
Jan 28, 2015 44.08 44.72 43.25 43.52 183,249 -0.59(-1.34%)
Jan 27, 2015 43.34 45.05 43.09 44.11 245,384 +0.17(+0.39%)
Jan 26, 2015 44.49 44.69 42.91 43.94 711,574 -0.98(-2.18%)
Jan 23, 2015 45.83 46.54 43.58 44.92 516,561 -1.08(-2.35%)
Jan 22, 2015 48.89 49.23 45.91 46.00 415,807 -2.84(-5.81%)
Jan 21, 2015 50.00 50.25 48.31 48.84 168,731 -1.28(-2.55%)
Jan 20, 2015 50.27 50.59 49.22 50.12 219,338 -0.11(-0.22%)
Jan 16, 2015 48.57 50.41 48.33 50.23 200,421 +1.72(+3.55%)
Jan 15, 2015 50.46 50.92 48.50 48.51 394,539 -2.04(-4.04%)
Jan 14, 2015 48.32 50.74 47.62 50.55 311,257 +1.84(+3.78%)
Jan 13, 2015 50.10 50.43 48.05 48.71 360,318 -0.70(-1.42%)
Jan 12, 2015 50.21 50.21 48.72 49.41 399,226 -0.70(-1.40%)
Jan 09, 2015 51.26 51.26 49.00 50.11 315,404 -1.15(-2.24%)
Jan 08, 2015 50.52 51.52 49.25 51.26 401,716 +0.94(+1.87%)
Jan 07, 2015 49.09 50.39 49.09 50.32 205,241 +1.44(+2.95%)
Jan 06, 2015 49.79 50.38 47.42 48.88 440,246 -1.04(-2.08%)
Jan 05, 2015 50.01 51.60 49.67 49.92 470,732 -0.53(-1.05%)
Jan 02, 2015 50.88 50.97 49.52 50.45 235,664 -0.40(-0.79%)
Dec 31, 2014 51.00 50.85 50.85 50.85 224,300 -0.26(-0.51%)
Dec 30, 2014 51.40 51.87 51.05 51.11 174,754 -0.87(-1.67%)
Dec 29, 2014 51.50 52.58 51.22 51.98 300,398 +0.31(+0.60%)
Dec 26, 2014 49.17 51.99 49.00 51.67 302,622 +2.63(+5.36%)
Dec 24, 2014 49.19 49.04 49.04 49.04 179,300 +0.06(+0.12%)
Dec 23, 2014 51.63 51.85 47.07 48.98 929,285 -2.34(-4.56%)
Dec 22, 2014 49.84 51.47 47.58 51.32 1,352,745 +4.70(+10.08%)
Dec 19, 2014 45.08 47.17 44.10 46.62 1,856,832 +1.74(+3.88%)
Dec 18, 2014 43.22 44.89 43.02 44.88 224,173 +2.49(+5.87%)
Dec 17, 2014 41.04 42.67 40.56 42.39 323,592 +1.25(+3.04%)
Dec 16, 2014 42.90 43.25 41.06 41.14 329,859 -1.97(-4.57%)
Dec 15, 2014 43.25 44.07 42.55 43.11 521,574 -0.12(-0.28%)
Dec 12, 2014 45.96 46.42 42.99 43.23 577,042 -3.20(-6.89%)
Dec 11, 2014 47.50 48.01 46.00 46.43 238,312 -0.84(-1.78%)
Dec 10, 2014 47.64 48.47 46.75 47.27 265,775 -0.41(-0.86%)
Dec 09, 2014 46.93 47.80 45.88 47.68 218,400 -0.06(-0.13%)
Dec 08, 2014 47.98 48.48 47.45 47.74 358,987 +0.34(+0.72%)
Dec 05, 2014 46.11 47.63 45.90 47.40 220,163 +1.15(+2.49%)
Dec 04, 2014 46.00 46.65 45.58 46.25 296,275 +0.03(+0.06%)
Dec 03, 2014 45.56 46.48 45.40 46.22 245,555 +0.94(+2.08%)
Dec 02, 2014 44.57 45.68 44.40 45.28 290,898 +0.80(+1.80%)
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.