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

Portola Pharma (NQ: PTLA )

N/A UNCHANGED
Last Price Updated: 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, 2016 18.84 18.96 17.85 17.99 559,079 -0.78(-4.16%)
Nov 29, 2016 18.44 18.97 18.34 18.77 556,306 +0.43(+2.34%)
Nov 28, 2016 18.91 19.16 18.25 18.34 565,964 -0.86(-4.48%)
Nov 25, 2016 19.03 19.23 18.54 19.20 220,454 +0.27(+1.43%)
Nov 23, 2016 18.93 18.93 18.93 0 +0.69(+3.78%)
Nov 22, 2016 18.79 18.97 18.07 18.24 758,577 -0.56(-2.98%)
Nov 21, 2016 19.22 19.22 18.50 18.80 570,207 -0.52(-2.69%)
Nov 18, 2016 19.14 19.43 18.86 19.32 584,506 +0.29(+1.52%)
Nov 17, 2016 18.83 19.17 18.48 19.03 637,143 +0.28(+1.49%)
Nov 16, 2016 18.51 19.48 18.32 18.75 1,218,734 +0.16(+0.86%)
Nov 15, 2016 19.00 19.14 18.14 18.59 627,697 -0.24(-1.27%)
Nov 14, 2016 18.32 18.89 17.83 18.83 871,802 +0.58(+3.18%)
Nov 11, 2016 17.98 18.53 17.41 18.25 1,143,071 +0.27(+1.50%)
Nov 10, 2016 18.92 19.43 17.55 17.98 1,675,084 -0.39(-2.12%)
Nov 09, 2016 16.81 19.06 16.80 18.37 2,254,213 +2.12(+13.05%)
Nov 08, 2016 17.90 17.98 15.68 16.25 2,034,576 -2.40(-12.87%)
Nov 07, 2016 17.94 18.70 17.66 18.65 1,033,710 +1.00(+5.67%)
Nov 04, 2016 17.01 17.87 16.91 17.65 665,045 +0.61(+3.58%)
Nov 03, 2016 17.70 17.85 16.80 17.04 1,110,242 -0.69(-3.89%)
Nov 02, 2016 18.30 18.42 17.62 17.73 725,495 -0.59(-3.22%)
Nov 01, 2016 18.36 19.17 17.83 18.32 783,216 +0.14(+0.77%)
Oct 31, 2016 19.92 19.97 18.16 18.18 1,056,664 -1.85(-9.24%)
Oct 28, 2016 19.91 20.18 19.51 20.03 1,262,045 +0.02(+0.10%)
Oct 27, 2016 20.01 20.25 19.83 20.01 672,747 +0.05(+0.25%)
Oct 26, 2016 19.77 20.09 19.50 19.96 692,193 +0.20(+1.01%)
Oct 25, 2016 20.01 20.23 19.54 19.76 579,764 +0.26(+1.33%)
Oct 24, 2016 19.25 19.63 19.19 19.50 638,756 +0.27(+1.40%)
Oct 21, 2016 19.40 19.61 19.13 19.23 563,029 -0.39(-1.99%)
Oct 20, 2016 19.00 19.80 18.75 19.62 1,130,784 +0.43(+2.24%)
Oct 19, 2016 20.24 20.25 19.17 19.19 1,122,923 -1.15(-5.65%)
Oct 18, 2016 20.71 21.06 20.29 20.34 613,039 -0.13(-0.64%)
Oct 17, 2016 20.73 21.17 20.37 20.47 580,624 -0.22(-1.06%)
Oct 14, 2016 21.13 21.68 20.65 20.69 542,155 -0.28(-1.34%)
Oct 13, 2016 20.10 21.35 20.10 20.97 621,667 +0.51(+2.49%)
Oct 12, 2016 20.95 21.14 20.26 20.46 730,208 -0.60(-2.85%)
Oct 11, 2016 21.70 22.10 20.85 21.06 716,496 -0.88(-4.01%)
Oct 10, 2016 21.50 22.22 21.39 21.94 709,064 +0.62(+2.91%)
Oct 07, 2016 22.45 22.45 21.06 21.32 748,299 -0.36(-1.66%)
Oct 06, 2016 22.60 22.64 21.32 21.68 1,484,834 -1.20(-5.24%)
Oct 05, 2016 22.48 23.16 22.43 22.88 680,791 +0.34(+1.51%)
Oct 04, 2016 22.72 22.84 22.33 22.54 370,582 -0.15(-0.66%)
Oct 03, 2016 22.67 23.08 22.28 22.69 734,995 -0.02(-0.09%)
Sep 30, 2016 22.71 23.04 22.48 22.71 775,199 +0.02(+0.09%)
Sep 29, 2016 23.19 23.39 22.57 22.69 529,179 -0.59(-2.53%)
Sep 28, 2016 23.25 23.45 22.71 23.28 461,815 +0.02(+0.09%)
Sep 27, 2016 22.81 23.40 22.61 23.26 602,433 +0.38(+1.66%)
Sep 26, 2016 23.00 23.20 22.77 22.88 506,125 -0.32(-1.38%)
Sep 23, 2016 23.57 23.90 23.18 23.20 608,668 -0.52(-2.19%)
Sep 22, 2016 23.92 24.00 23.42 23.72 745,825 -0.08(-0.34%)
Sep 21, 2016 23.50 24.12 23.03 23.80 717,613 +0.32(+1.36%)
Sep 20, 2016 23.30 23.84 23.06 23.48 640,421 +0.40(+1.73%)
Sep 19, 2016 23.67 23.92 22.68 23.08 1,085,760 -0.52(-2.20%)
Sep 16, 2016 23.29 24.36 23.29 23.60 1,609,536 +0.57(+2.48%)
Sep 15, 2016 22.49 23.08 22.28 23.03 599,031 +0.54(+2.40%)
Sep 14, 2016 21.76 22.56 21.73 22.49 789,544 +0.88(+4.07%)
Sep 13, 2016 21.71 21.93 21.00 21.61 751,902 -0.34(-1.55%)
Sep 12, 2016 21.26 21.97 20.92 21.95 785,902 +0.46(+2.14%)
Sep 09, 2016 22.31 22.78 21.48 21.49 897,415 -1.16(-5.12%)
Sep 08, 2016 22.44 22.83 21.92 22.65 604,259 +0.10(+0.44%)
Sep 07, 2016 21.38 22.70 21.34 22.55 1,311,757 +1.21(+5.67%)
Sep 06, 2016 21.15 21.47 20.95 21.34 875,685 +0.31(+1.47%)
Sep 02, 2016 20.86 21.03 21.03 21.03 932,500 +0.17(+0.81%)
Sep 01, 2016 20.72 20.99 20.50 20.86 889,613 +0.50(+2.46%)
Aug 31, 2016 20.75 20.75 20.12 20.36 1,096,336 -0.23(-1.12%)
Aug 30, 2016 20.43 21.14 20.25 20.59 1,920,884 +0.21(+1.03%)
Aug 29, 2016 20.56 20.62 20.01 20.38 872,521 +0.22(+1.09%)
Aug 26, 2016 19.63 20.64 19.63 20.16 1,000,155 +0.36(+1.82%)
Aug 25, 2016 20.41 20.87 19.32 19.80 1,484,465 -0.61(-2.99%)
Aug 24, 2016 20.04 21.55 20.03 20.41 2,823,381 +0.36(+1.80%)
Aug 23, 2016 19.23 20.19 19.22 20.05 1,438,508 +0.83(+4.32%)
Aug 22, 2016 19.62 19.85 18.67 19.22 2,134,767 -0.37(-1.89%)
Aug 19, 2016 20.21 20.44 19.31 19.59 2,905,711 -0.53(-2.63%)
Aug 18, 2016 19.11 21.50 18.30 20.12 10,934,376 -3.57(-15.07%)
Aug 17, 2016 27.09 27.16 20.86 23.69 3,785,041 -2.92(-10.97%)
Aug 16, 2016 27.78 27.94 26.60 26.61 1,566,639 -1.08(-3.90%)
Aug 15, 2016 28.25 28.60 27.26 27.69 1,254,899 +0.08(+0.29%)
Aug 12, 2016 26.69 27.89 26.43 27.61 979,090 +1.08(+4.07%)
Aug 11, 2016 25.48 27.07 24.63 26.53 1,945,682 +1.16(+4.57%)
Aug 10, 2016 27.40 27.48 25.34 25.37 1,069,765 -1.13(-4.26%)
Aug 09, 2016 27.67 27.67 25.60 26.50 754,727 -0.25(-0.93%)
Aug 08, 2016 27.65 27.90 26.56 26.75 780,538 -0.85(-3.08%)
Aug 05, 2016 27.82 28.18 27.41 27.60 849,307 -0.17(-0.61%)
Aug 04, 2016 27.53 28.51 27.41 27.77 984,913 +0.51(+1.87%)
Aug 03, 2016 27.00 27.34 26.74 27.26 874,497 +0.34(+1.26%)
Aug 02, 2016 27.02 27.25 25.96 26.92 718,457 +0.24(+0.90%)
Aug 01, 2016 26.25 27.56 26.20 26.68 850,154 +0.72(+2.77%)
Jul 29, 2016 25.92 26.08 25.70 25.96 756,268 +0.04(+0.15%)
Jul 28, 2016 26.41 26.47 25.75 25.92 635,569 -0.01(-0.04%)
Jul 27, 2016 25.25 25.98 25.19 25.93 698,386 +0.78(+3.10%)
Jul 26, 2016 24.68 25.34 24.48 25.15 533,473 +0.41(+1.66%)
Jul 25, 2016 24.65 24.97 24.22 24.74 780,200 +0.54(+2.23%)
Jul 22, 2016 24.11 24.40 23.61 24.20 451,068 +0.27(+1.13%)
Jul 21, 2016 23.83 24.72 23.71 23.93 729,871 +0.32(+1.36%)
Jul 20, 2016 22.91 23.73 22.46 23.61 679,959 +1.16(+5.17%)
Jul 19, 2016 22.85 23.15 22.07 22.45 577,923 -0.32(-1.41%)
Jul 18, 2016 22.50 22.88 22.01 22.77 468,985 +0.26(+1.16%)
Jul 15, 2016 22.57 22.90 22.44 22.51 784,934 +0.01(+0.04%)
Jul 14, 2016 23.00 23.01 22.34 22.50 434,185 -0.15(-0.66%)
Jul 13, 2016 24.05 24.24 22.63 22.65 483,895 -1.18(-4.95%)
Jul 12, 2016 24.04 24.21 23.80 23.83 495,361 +0.01(+0.04%)
Jul 11, 2016 24.45 24.48 23.81 23.82 413,643 -0.45(-1.85%)
Jul 08, 2016 23.97 24.28 23.95 24.27 497,007 +0.32(+1.34%)
Jul 07, 2016 24.33 24.73 23.68 23.95 374,824 +0.29(+1.23%)
Jul 05, 2016 23.74 23.89 23.32 23.66 446,446 -0.15(-0.63%)
Jul 01, 2016 23.75 23.81 23.81 23.81 549,100 +0.21(+0.89%)
Jun 30, 2016 23.93 24.35 23.51 23.60 607,823 -0.31(-1.30%)
Jun 29, 2016 24.23 24.46 23.76 23.91 544,520 +0.07(+0.29%)
Jun 28, 2016 22.91 23.94 22.84 23.84 564,303 +1.34(+5.96%)
Jun 27, 2016 23.07 23.29 22.20 22.50 517,990 -0.65(-2.81%)
Jun 24, 2016 23.28 23.72 22.70 23.15 804,445 -1.26(-5.16%)
Jun 23, 2016 24.28 24.46 23.92 24.41 533,751 +0.57(+2.39%)
Jun 22, 2016 23.87 24.59 23.59 23.84 664,955 +0.03(+0.13%)
Jun 21, 2016 24.30 24.35 23.22 23.81 551,533 -0.31(-1.29%)
Jun 20, 2016 24.64 24.95 24.10 24.12 400,543 -0.07(-0.29%)
Jun 17, 2016 25.15 25.69 24.10 24.19 720,498 -0.88(-3.51%)
Jun 16, 2016 25.19 25.45 24.71 25.07 490,884 -0.29(-1.14%)
Jun 15, 2016 25.50 25.95 25.33 25.36 565,993 -0.02(-0.08%)
Jun 14, 2016 26.02 26.39 24.98 25.38 828,814 -0.71(-2.72%)
Jun 13, 2016 26.14 26.80 25.97 26.09 452,924 -0.29(-1.10%)
Jun 10, 2016 26.44 26.71 26.10 26.38 362,529 -0.46(-1.71%)
Jun 09, 2016 26.92 27.48 26.59 26.84 550,815 -0.28(-1.03%)
Jun 08, 2016 27.08 27.57 26.91 27.12 433,580 +0.10(+0.37%)
Jun 07, 2016 27.95 28.00 27.00 27.02 367,419 -1.17(-4.15%)
Jun 06, 2016 26.89 28.21 26.70 28.19 545,627 +1.19(+4.41%)
Jun 03, 2016 27.87 27.95 26.94 27.00 992,733 -1.05(-3.74%)
Jun 02, 2016 27.23 28.74 26.90 28.05 658,143 +0.89(+3.28%)
Jun 01, 2016 27.55 27.61 26.70 27.16 856,031 -0.32(-1.16%)
May 31, 2016 26.67 27.84 26.62 27.48 1,181,369 -0.02(-0.07%)
May 27, 2016 27.93 27.50 27.50 27.50 1,549,600 +1.21(+4.60%)
May 26, 2016 26.54 26.93 26.02 26.29 606,680 -0.30(-1.13%)
May 25, 2016 27.18 27.48 26.24 26.59 660,196 -0.37(-1.37%)
May 24, 2016 26.98 27.44 26.39 26.96 608,559 +0.34(+1.28%)
May 23, 2016 25.97 26.97 25.86 26.62 565,507 +0.51(+1.95%)
May 20, 2016 25.83 26.22 25.22 26.11 463,505 +0.39(+1.52%)
May 19, 2016 25.76 26.66 24.59 25.72 747,808 -0.19(-0.73%)
May 18, 2016 24.63 26.45 24.18 25.91 763,111 +1.32(+5.37%)
May 17, 2016 24.97 25.70 24.39 24.59 767,270 -0.57(-2.27%)
May 16, 2016 23.94 25.24 23.51 25.16 890,208 +1.43(+6.03%)
May 13, 2016 22.45 23.73 22.11 23.73 837,532 +1.29(+5.75%)
May 12, 2016 23.55 23.55 22.15 22.44 756,990 -0.96(-4.10%)
May 11, 2016 23.63 24.34 23.35 23.40 434,992 -0.38(-1.60%)
May 10, 2016 23.48 23.94 22.89 23.78 448,462 +0.31(+1.32%)
May 09, 2016 21.80 25.18 21.75 23.47 1,016,229 +1.67(+7.66%)
May 06, 2016 21.05 21.94 20.35 21.80 866,591 -0.09(-0.41%)
May 05, 2016 22.17 22.49 21.35 21.89 550,799 -0.37(-1.66%)
May 04, 2016 22.98 23.57 21.65 22.26 857,581 -1.08(-4.63%)
May 03, 2016 24.26 24.86 23.17 23.34 576,441 -1.11(-4.54%)
May 02, 2016 23.86 24.50 23.10 24.45 614,296 +0.69(+2.90%)
Apr 29, 2016 24.41 24.94 23.43 23.76 609,370 -0.80(-3.26%)
Apr 28, 2016 24.45 25.38 24.27 24.56 552,470 -0.12(-0.49%)
Apr 27, 2016 25.03 25.34 24.05 24.68 572,507 -0.44(-1.75%)
Apr 26, 2016 25.41 25.64 24.49 25.12 718,439 -0.41(-1.61%)
Apr 25, 2016 25.34 25.60 24.75 25.53 456,084 +0.02(+0.08%)
Apr 22, 2016 24.94 25.59 24.65 25.51 455,043 +0.45(+1.80%)
Apr 21, 2016 24.76 25.41 24.30 25.06 718,265 +0.15(+0.60%)
Apr 20, 2016 24.24 25.08 24.13 24.91 710,155 +0.72(+2.98%)
Apr 19, 2016 24.26 24.55 23.60 24.19 728,336 -0.08(-0.33%)
Apr 18, 2016 24.22 24.30 23.58 24.27 441,582 +0.29(+1.21%)
Apr 15, 2016 23.78 24.07 23.26 23.98 421,625 +0.06(+0.25%)
Apr 14, 2016 24.15 24.30 23.60 23.92 491,857 -0.16(-0.66%)
Apr 13, 2016 23.86 24.35 23.57 24.08 689,125 +0.41(+1.73%)
Apr 12, 2016 23.63 24.00 22.17 23.67 887,221 +0.40(+1.72%)
Apr 11, 2016 23.74 23.96 23.22 23.27 827,725 -0.39(-1.65%)
Apr 08, 2016 23.64 24.05 23.14 23.66 937,408 +0.36(+1.55%)
Apr 07, 2016 24.20 24.24 22.79 23.30 1,138,354 -0.87(-3.60%)
Apr 06, 2016 22.56 24.39 22.56 24.17 1,061,926 +1.69(+7.52%)
Apr 05, 2016 22.00 22.94 21.85 22.48 958,050 +0.29(+1.31%)
Apr 04, 2016 21.55 22.75 21.21 22.19 1,350,916 +0.90(+4.23%)
Apr 01, 2016 20.22 21.58 20.17 21.29 1,649,284 +0.89(+4.36%)
Mar 31, 2016 20.22 20.81 20.02 20.40 1,320,673 +0.20(+0.99%)
Mar 30, 2016 19.80 21.19 19.60 20.20 1,612,426 +0.49(+2.49%)
Mar 29, 2016 19.01 20.42 18.65 19.71 1,571,104 +0.70(+3.68%)
Mar 28, 2016 20.08 20.49 18.20 19.01 5,248,178 -1.26(-6.22%)
Mar 24, 2016 21.04 20.27 20.27 20.27 14,702,700 -8.35(-29.18%)
Mar 23, 2016 29.69 29.95 28.35 28.62 904,100 -0.77(-2.62%)
Mar 22, 2016 28.63 29.82 28.59 29.39 665,782 +0.55(+1.91%)
Mar 21, 2016 28.46 29.68 28.16 28.84 832,048 +0.34(+1.19%)
Mar 18, 2016 27.56 28.64 26.68 28.50 1,251,580 +1.07(+3.90%)
Mar 17, 2016 27.69 28.13 26.20 27.43 818,292 -0.23(-0.83%)
Mar 16, 2016 27.79 28.89 27.00 27.66 522,648 -0.35(-1.25%)
Mar 15, 2016 30.24 30.67 27.94 28.01 627,784 -2.50(-8.19%)
Mar 14, 2016 29.29 31.10 29.29 30.51 717,694 +1.07(+3.63%)
Mar 11, 2016 28.67 29.63 28.19 29.44 586,141 +1.24(+4.40%)
Mar 10, 2016 29.21 29.29 27.51 28.20 579,131 -0.79(-2.73%)
Mar 09, 2016 29.24 29.59 27.67 28.99 1,028,955 +0.04(+0.14%)
Mar 08, 2016 30.52 30.89 28.77 28.95 571,760 -1.56(-5.11%)
Mar 07, 2016 29.48 30.79 28.80 30.51 562,366 +0.80(+2.69%)
Mar 04, 2016 30.67 31.07 29.64 29.71 585,955 -1.04(-3.38%)
Mar 03, 2016 31.79 32.13 30.50 30.75 556,133 -0.89(-2.81%)
Mar 02, 2016 30.27 33.28 30.03 31.64 1,119,446 +1.44(+4.77%)
Mar 01, 2016 28.45 30.26 28.17 30.20 726,681 +2.03(+7.21%)
Feb 29, 2016 27.75 29.11 27.75 28.17 1,015,292 +0.38(+1.37%)
Feb 26, 2016 28.51 29.49 26.10 27.79 1,131,630 -0.44(-1.56%)
Feb 25, 2016 29.09 29.73 27.85 28.23 846,809 -0.62(-2.15%)
Feb 24, 2016 27.79 29.59 27.03 28.85 1,197,892 +0.85(+3.04%)
Feb 23, 2016 29.64 30.45 27.70 28.00 1,263,892 -2.04(-6.79%)
Feb 22, 2016 30.30 31.23 29.44 30.04 672,245 +0.34(+1.14%)
Feb 19, 2016 29.00 29.78 28.34 29.70 877,984 +0.50(+1.71%)
Feb 18, 2016 31.25 32.27 29.05 29.20 1,216,367 -2.22(-7.07%)
Feb 17, 2016 31.58 32.10 30.85 31.42 978,273 +0.42(+1.35%)
Feb 16, 2016 30.19 31.19 30.13 31.00 549,066 +1.16(+3.89%)
Feb 12, 2016 29.90 29.84 29.84 29.84 796,200 +0.88(+3.04%)
Feb 11, 2016 29.31 29.84 28.27 28.96 1,105,712 -1.11(-3.69%)
Feb 10, 2016 29.36 30.92 29.27 30.07 651,140 +1.02(+3.51%)
Feb 09, 2016 28.55 30.17 28.03 29.05 682,393 -0.04(-0.14%)
Feb 08, 2016 30.30 30.30 28.17 29.09 1,036,567 -1.88(-6.07%)
Feb 05, 2016 33.33 34.28 30.73 30.97 611,029 -2.55(-7.61%)
Feb 04, 2016 33.28 35.32 32.96 33.52 504,056 -0.01(-0.03%)
Feb 03, 2016 33.97 34.35 32.01 33.53 528,922 -0.25(-0.74%)
Feb 02, 2016 33.24 34.33 32.62 33.78 567,384 -0.03(-0.09%)
Feb 01, 2016 33.50 34.88 32.80 33.81 1,461,674 +0.78(+2.36%)
Jan 29, 2016 32.76 36.69 31.32 33.03 1,271,747 +0.70(+2.17%)
Jan 28, 2016 34.14 34.30 31.96 32.33 627,142 -1.16(-3.46%)
Jan 27, 2016 35.53 36.21 33.42 33.49 678,306 -2.15(-6.03%)
Jan 26, 2016 36.77 36.77 34.79 35.64 576,682 -0.87(-2.38%)
Jan 25, 2016 36.72 38.04 36.24 36.51 733,450 -0.42(-1.14%)
Jan 22, 2016 36.42 37.88 35.63 36.93 730,263 +1.44(+4.06%)
Jan 21, 2016 35.42 37.36 34.65 35.49 746,449 +0.17(+0.48%)
Jan 20, 2016 34.20 36.28 32.33 35.32 785,941 +0.42(+1.20%)
Jan 19, 2016 37.78 38.32 33.92 34.90 680,936 -2.36(-6.33%)
Jan 15, 2016 36.39 37.26 37.26 37.26 627,200 -0.77(-2.02%)
Jan 14, 2016 37.61 38.66 36.21 38.03 831,968 +0.56(+1.49%)
Jan 13, 2016 40.77 41.13 37.18 37.47 1,122,596 -3.06(-7.55%)
Jan 12, 2016 39.08 40.82 39.06 40.53 1,242,225 +1.91(+4.95%)
Jan 11, 2016 42.55 42.91 37.44 38.62 1,024,774 -3.80(-8.96%)
Jan 08, 2016 43.75 44.42 42.31 42.42 306,970 -1.15(-2.64%)
Jan 07, 2016 44.68 45.25 43.17 43.57 746,481 -2.14(-4.68%)
Jan 06, 2016 47.12 48.50 45.60 45.71 406,436 -2.45(-5.09%)
Jan 05, 2016 47.97 49.79 46.59 48.16 433,223 +0.23(+0.48%)
Jan 04, 2016 50.05 51.19 47.00 47.93 1,005,442 -3.52(-6.84%)
Dec 31, 2015 51.30 51.45 51.45 51.45 554,800 -0.21(-0.41%)
Dec 30, 2015 51.96 52.50 51.45 51.66 340,280 -0.30(-0.58%)
Dec 29, 2015 50.76 52.37 50.00 51.96 540,044 +1.61(+3.20%)
Dec 28, 2015 51.00 51.22 50.08 50.35 432,095 -0.65(-1.27%)
Dec 24, 2015 51.85 51.00 51.00 51.00 171,500 -0.48(-0.93%)
Dec 23, 2015 49.13 51.88 49.00 51.48 468,118 +2.67(+5.47%)
Dec 22, 2015 50.73 50.98 48.50 48.81 411,828 -0.96(-1.93%)
Dec 21, 2015 49.75 50.46 48.73 49.77 402,511 +0.25(+0.50%)
Dec 18, 2015 51.28 52.89 49.18 49.52 1,565,742 -0.92(-1.82%)
Dec 17, 2015 52.40 52.44 50.42 50.44 326,585 -1.43(-2.76%)
Dec 16, 2015 48.51 51.98 48.37 51.87 415,490 +3.78(+7.86%)
Dec 15, 2015 48.25 49.23 47.32 48.09 614,576 +0.62(+1.31%)
Dec 14, 2015 47.18 47.98 46.39 47.47 470,266 +0.02(+0.04%)
Dec 11, 2015 48.90 50.27 47.32 47.45 416,445 -2.48(-4.97%)
Dec 10, 2015 48.71 50.46 48.30 49.93 238,158 +1.34(+2.76%)
Dec 09, 2015 50.33 50.76 48.18 48.59 328,524 -1.79(-3.55%)
Dec 08, 2015 48.00 50.78 48.00 50.38 539,192 +1.54(+3.15%)
Dec 07, 2015 49.35 49.63 48.14 48.84 445,904 -0.15(-0.31%)
Dec 04, 2015 49.12 49.23 47.65 48.99 1,931,257 -0.39(-0.79%)
Dec 03, 2015 51.09 51.52 48.83 49.38 298,020 -1.67(-3.27%)
Dec 02, 2015 50.51 52.00 50.01 51.05 266,175 +0.80(+1.59%)
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.