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

Conatus Pharmaceutic (NQ: CNAT )

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 (%)
Apr 30, 2015 6.010 6.110 5.810 5.950 471,628 -0.14(-2.30%)
Apr 29, 2015 6.090 6.250 6.060 6.090 272,599 -0.05(-0.81%)
Apr 28, 2015 6.600 6.600 6.050 6.140 602,224 -0.21(-3.31%)
Apr 27, 2015 6.550 6.640 6.210 6.350 644,603 -0.31(-4.65%)
Apr 24, 2015 6.930 6.930 6.600 6.660 512,402 -0.15(-2.20%)
Apr 23, 2015 6.430 6.880 6.320 6.810 867,086 +0.50(+7.92%)
Apr 22, 2015 6.460 6.490 6.270 6.310 321,714 -0.15(-2.32%)
Apr 21, 2015 6.450 6.500 6.310 6.460 247,661 +0.08(+1.25%)
Apr 20, 2015 6.430 6.538 6.310 6.380 391,278 -0.05(-0.78%)
Apr 17, 2015 6.650 6.750 6.320 6.430 811,573 -0.22(-3.31%)
Apr 16, 2015 6.260 6.780 6.250 6.650 863,578 +0.46(+7.43%)
Apr 15, 2015 6.230 6.330 6.130 6.190 452,684 -0.01(-0.16%)
Apr 14, 2015 6.170 6.300 6.080 6.200 315,916 -0.01(-0.16%)
Apr 13, 2015 6.190 6.340 6.140 6.210 503,392 +0.13(+2.14%)
Apr 10, 2015 6.190 6.210 6.030 6.080 535,623 -0.02(-0.33%)
Apr 09, 2015 6.020 6.350 6.020 6.100 778,839 +0.05(+0.83%)
Apr 08, 2015 6.050 6.120 5.990 6.050 783,134 +0.01(+0.17%)
Apr 07, 2015 6.070 6.200 6.000 6.040 506,170 -0.03(-0.49%)
Apr 06, 2015 6.080 6.130 5.955 6.070 611,366 -0.06(-0.98%)
Apr 02, 2015 6.060 6.130 6.130 6.130 3,562,800 -0.68(-9.99%)
Apr 01, 2015 6.980 7.090 6.670 6.810 702,170 -0.31(-4.35%)
Mar 31, 2015 7.300 7.544 6.940 7.120 748,316 -0.41(-5.44%)
Mar 30, 2015 8.120 8.240 7.420 7.530 1,871,444 -0.22(-2.84%)
Mar 27, 2015 6.890 7.880 6.760 7.750 3,300,776 +0.99(+14.64%)
Mar 26, 2015 8.150 8.460 6.640 6.760 13,189,066 +1.00(+17.36%)
Mar 25, 2015 5.990 6.070 5.700 5.760 200,696 -0.25(-4.16%)
Mar 24, 2015 6.010 6.190 5.801 6.010 165,737 +0.09(+1.52%)
Mar 23, 2015 6.270 6.300 5.900 5.920 433,505 -0.32(-5.13%)
Mar 20, 2015 6.710 6.800 6.230 6.240 360,197 -0.33(-5.02%)
Mar 19, 2015 6.250 6.690 6.190 6.570 369,708 +0.37(+5.97%)
Mar 18, 2015 6.230 6.300 6.050 6.200 229,203 +0.08(+1.31%)
Mar 17, 2015 5.860 6.290 5.750 6.120 794,233 +0.49(+8.70%)
Mar 16, 2015 5.690 5.760 5.520 5.630 115,358 -0.09(-1.57%)
Mar 13, 2015 5.810 5.810 5.610 5.720 176,345 -0.12(-2.05%)
Mar 12, 2015 5.810 5.890 5.650 5.840 344,689 +0.18(+3.18%)
Mar 11, 2015 5.730 5.750 5.470 5.660 202,235 -0.09(-1.57%)
Mar 10, 2015 5.840 5.843 5.440 5.750 144,683 +0.03(+0.52%)
Mar 09, 2015 6.060 6.060 5.620 5.720 227,119 -0.33(-5.45%)
Mar 06, 2015 5.780 6.320 5.610 6.050 514,122 -0.54(-8.19%)
Mar 05, 2015 6.300 6.680 6.294 6.590 408,769 +0.29(+4.60%)
Mar 04, 2015 6.330 6.320 6.116 6.300 145,737 -0.02(-0.32%)
Mar 03, 2015 6.200 6.400 6.160 6.320 98,660 +0.12(+1.94%)
Mar 02, 2015 6.330 6.480 6.130 6.200 107,290 -0.16(-2.52%)
Feb 27, 2015 6.500 6.590 6.260 6.360 142,534 -0.10(-1.55%)
Feb 26, 2015 6.470 6.550 6.300 6.460 112,367 +0.01(+0.16%)
Feb 25, 2015 6.180 6.560 6.100 6.450 191,386 +0.22(+3.53%)
Feb 24, 2015 6.470 6.490 6.150 6.230 120,884 -0.17(-2.66%)
Feb 23, 2015 6.300 6.499 6.300 6.400 192,470 +0.08(+1.27%)
Feb 20, 2015 6.180 6.430 6.160 6.320 233,160 +0.12(+1.94%)
Feb 19, 2015 6.050 6.350 6.010 6.200 249,201 +0.12(+1.97%)
Feb 18, 2015 5.910 6.120 5.910 6.080 128,899 +0.13(+2.18%)
Feb 17, 2015 5.890 6.100 5.880 5.950 141,338 +0.03(+0.51%)
Feb 13, 2015 5.840 5.920 5.920 5.920 189,600 +0.10(+1.72%)
Feb 12, 2015 6.030 6.033 5.540 5.820 519,448 -0.18(-3.00%)
Feb 11, 2015 6.010 6.180 5.965 6.000 102,185 -0.02(-0.33%)
Feb 10, 2015 6.030 6.090 5.870 6.020 202,660 +0.01(+0.17%)
Feb 09, 2015 5.830 6.170 5.723 6.010 294,471 +0.25(+4.34%)
Feb 06, 2015 5.950 6.060 5.751 5.760 234,957 -0.14(-2.37%)
Feb 05, 2015 5.780 5.950 5.780 5.900 189,686 +0.11(+1.90%)
Feb 04, 2015 5.780 5.880 5.710 5.790 189,432 -0.14(-2.36%)
Feb 03, 2015 5.760 5.980 5.530 5.930 199,005 +0.18(+3.13%)
Feb 02, 2015 5.840 5.900 5.530 5.750 207,470 -0.10(-1.71%)
Jan 30, 2015 6.040 6.110 5.800 5.850 242,229 -0.11(-1.85%)
Jan 29, 2015 5.780 6.110 5.660 5.960 428,782 +0.17(+2.94%)
Jan 28, 2015 6.130 6.185 5.750 5.790 377,737 -0.30(-4.98%)
Jan 27, 2015 5.800 6.120 5.790 6.093 536,858 +0.34(+5.97%)
Jan 26, 2015 5.400 5.870 5.400 5.750 437,079 +0.41(+7.68%)
Jan 23, 2015 5.330 5.450 5.280 5.340 205,409 +0.02(+0.38%)
Jan 22, 2015 5.400 5.610 5.280 5.320 351,111 -0.17(-3.10%)
Jan 21, 2015 5.490 5.574 5.410 5.490 261,056 +0.01(+0.18%)
Jan 20, 2015 5.480 5.580 5.250 5.480 392,962 +0.02(+0.37%)
Jan 16, 2015 5.320 5.738 5.280 5.460 488,642 +0.16(+3.02%)
Jan 15, 2015 5.370 5.620 5.220 5.300 490,158 -0.07(-1.30%)
Jan 14, 2015 5.500 5.570 5.250 5.370 557,213 -0.21(-3.76%)
Jan 13, 2015 5.770 6.050 5.500 5.580 917,604 -0.18(-3.12%)
Jan 12, 2015 6.330 6.330 5.710 5.760 1,120,419 -0.43(-6.95%)
Jan 09, 2015 6.110 6.800 6.060 6.190 4,717,185 -4.14(-40.08%)
Jan 08, 2015 10.25 10.88 9.900 10.33 3,525,600 +0.37(+3.71%)
Jan 07, 2015 10.50 10.77 9.753 9.960 1,886,769 -0.67(-6.30%)
Jan 06, 2015 10.00 10.68 9.405 10.63 2,675,319 +0.57(+5.67%)
Jan 05, 2015 11.36 11.74 9.680 10.06 11,195,822 +1.97(+24.35%)
Jan 02, 2015 7.080 8.230 6.990 8.090 752,110 +1.09(+15.57%)
Dec 31, 2014 6.870 7.000 7.000 7.000 514,200 +0.11(+1.60%)
Dec 30, 2014 6.990 7.000 6.810 6.890 184,519 -0.11(-1.57%)
Dec 29, 2014 7.030 7.070 6.940 7.000 252,332 -0.06(-0.85%)
Dec 26, 2014 6.840 7.235 6.760 7.060 263,780 +0.22(+3.22%)
Dec 24, 2014 6.720 6.840 6.840 6.840 155,300 +0.17(+2.55%)
Dec 23, 2014 6.870 6.880 6.460 6.670 360,173 -0.25(-3.61%)
Dec 22, 2014 7.230 7.350 6.890 6.920 356,137 -0.41(-5.59%)
Dec 19, 2014 7.430 7.560 7.100 7.330 494,441 -0.30(-3.93%)
Dec 18, 2014 8.100 8.170 7.500 7.630 429,812 -0.27(-3.42%)
Dec 17, 2014 7.810 7.960 7.750 7.900 147,282 +0.08(+1.02%)
Dec 16, 2014 7.850 8.179 7.720 7.820 201,752 -0.02(-0.26%)
Dec 15, 2014 7.990 8.110 7.750 7.840 218,303 -0.10(-1.26%)
Dec 12, 2014 7.660 8.020 7.660 7.940 177,541 +0.20(+2.58%)
Dec 11, 2014 7.870 8.030 7.740 7.740 164,826 -0.08(-1.02%)
Dec 10, 2014 7.900 8.070 7.760 7.820 159,511 -0.09(-1.14%)
Dec 09, 2014 7.410 8.100 7.220 7.910 395,187 +0.42(+5.61%)
Dec 08, 2014 7.600 7.990 7.450 7.490 194,750 -0.09(-1.19%)
Dec 05, 2014 7.810 7.941 7.520 7.580 187,548 -0.24(-3.07%)
Dec 04, 2014 7.780 8.120 7.750 7.820 121,098 +0.00(+0.00%)
Dec 03, 2014 8.120 8.140 7.700 7.820 213,434 -0.22(-2.74%)
Dec 02, 2014 7.890 8.330 7.600 8.040 155,967 +0.19(+2.42%)
Dec 01, 2014 8.510 8.510 7.460 7.850 409,387 -0.66(-7.76%)
Nov 28, 2014 8.560 8.860 8.250 8.510 210,123 -0.04(-0.47%)
Nov 26, 2014 8.120 8.550 8.550 8.550 406,300 +0.54(+6.74%)
Nov 25, 2014 7.760 8.364 7.695 8.010 591,872 +0.22(+2.82%)
Nov 24, 2014 7.000 7.930 6.964 7.790 531,524 +0.87(+12.57%)
Nov 21, 2014 7.020 7.040 6.900 6.920 61,215 -0.04(-0.57%)
Nov 20, 2014 7.000 7.100 6.910 6.960 117,587 -0.03(-0.43%)
Nov 19, 2014 7.110 7.138 6.950 6.990 66,100 -0.08(-1.13%)
Nov 18, 2014 7.160 7.200 6.950 7.070 190,124 -0.05(-0.70%)
Nov 17, 2014 7.250 7.300 7.055 7.120 94,336 -0.12(-1.66%)
Nov 14, 2014 7.120 7.250 7.030 7.240 193,490 +0.09(+1.26%)
Nov 13, 2014 7.180 7.380 7.000 7.150 296,971 +0.25(+3.62%)
Nov 12, 2014 7.030 7.230 6.820 6.900 194,741 -0.16(-2.27%)
Nov 11, 2014 7.060 7.219 6.930 7.060 106,046 +0.00(+0.00%)
Nov 10, 2014 6.890 7.400 6.890 7.060 286,321 +0.21(+3.07%)
Nov 07, 2014 6.880 7.000 6.660 6.850 92,649 -0.07(-1.01%)
Nov 06, 2014 6.620 7.000 6.510 6.920 183,744 +0.34(+5.17%)
Nov 05, 2014 7.010 7.010 6.460 6.580 284,450 -0.36(-5.19%)
Nov 04, 2014 6.800 7.150 6.800 6.940 201,685 +0.09(+1.31%)
Nov 03, 2014 7.200 7.250 6.810 6.850 225,260 -0.35(-4.86%)
Oct 31, 2014 7.640 7.740 7.110 7.200 290,668 -0.35(-4.64%)
Oct 30, 2014 7.540 7.660 7.390 7.550 100,315 -0.05(-0.66%)
Oct 29, 2014 7.800 7.800 7.350 7.600 179,296 -0.16(-2.06%)
Oct 28, 2014 7.670 7.790 7.520 7.760 150,912 +0.11(+1.44%)
Oct 27, 2014 7.510 7.540 7.540 7.650 203,347 +0.11(+1.46%)
Oct 24, 2014 7.550 7.689 7.380 7.540 155,446 +0.02(+0.27%)
Oct 23, 2014 7.250 7.560 7.110 7.520 360,706 +0.35(+4.88%)
Oct 22, 2014 7.130 7.390 6.920 7.170 209,950 +0.05(+0.70%)
Oct 21, 2014 7.250 7.340 7.080 7.120 319,212 +0.05(+0.71%)
Oct 20, 2014 6.800 7.090 6.800 7.070 110,637 +0.24(+3.51%)
Oct 17, 2014 6.890 6.990 6.750 6.830 102,054 +0.07(+1.04%)
Oct 16, 2014 6.400 6.950 6.360 6.760 200,340 +0.17(+2.58%)
Oct 15, 2014 6.200 6.730 6.120 6.590 100,212 +0.24(+3.78%)
Oct 14, 2014 6.400 6.700 6.190 6.350 109,077 -0.03(-0.47%)
Oct 13, 2014 6.340 6.590 5.950 6.380 138,589 +0.05(+0.79%)
Oct 10, 2014 6.590 6.986 6.280 6.330 133,844 -0.37(-5.52%)
Oct 09, 2014 7.040 7.050 6.505 6.700 154,885 -0.33(-4.69%)
Oct 08, 2014 6.470 7.090 6.360 7.030 432,730 +0.52(+7.99%)
Oct 07, 2014 6.740 6.760 6.440 6.510 123,522 -0.34(-4.96%)
Oct 06, 2014 7.000 7.190 6.580 6.850 250,587 -0.19(-2.70%)
Oct 03, 2014 6.500 7.080 6.400 7.040 278,700 +0.57(+8.81%)
Oct 02, 2014 5.923 6.470 5.880 6.470 290,424 +0.55(+9.29%)
Oct 01, 2014 6.090 6.210 5.790 5.920 193,067 -0.20(-3.27%)
Sep 30, 2014 6.030 6.360 5.850 6.120 141,752 +0.05(+0.82%)
Sep 29, 2014 6.030 6.260 5.920 6.070 102,439 +0.03(+0.50%)
Sep 26, 2014 5.930 6.090 5.870 6.040 71,532 +0.11(+1.85%)
Sep 25, 2014 6.090 6.213 5.760 5.930 120,853 -0.17(-2.79%)
Sep 24, 2014 6.170 6.200 5.930 6.100 170,791 -0.02(-0.33%)
Sep 23, 2014 6.050 6.430 6.020 6.120 200,130 +0.00(+0.00%)
Sep 22, 2014 6.340 6.340 6.040 6.120 211,433 -0.24(-3.77%)
Sep 19, 2014 6.510 6.630 6.350 6.360 130,340 -0.14(-2.15%)
Sep 18, 2014 6.750 6.860 6.400 6.500 188,112 -0.24(-3.56%)
Sep 17, 2014 6.730 6.860 6.600 6.740 251,804 -0.02(-0.30%)
Sep 16, 2014 6.680 7.000 6.630 6.760 168,071 +0.05(+0.75%)
Sep 15, 2014 6.880 6.880 6.580 6.710 226,922 -0.22(-3.17%)
Sep 12, 2014 7.080 7.143 6.860 6.930 136,062 -0.19(-2.67%)
Sep 11, 2014 7.100 7.180 6.894 7.120 217,303 -0.06(-0.84%)
Sep 10, 2014 6.890 7.370 6.780 7.180 520,660 +0.32(+4.66%)
Sep 09, 2014 7.200 7.200 6.850 6.860 181,177 -0.22(-3.11%)
Sep 08, 2014 6.630 7.200 6.630 7.080 451,472 +0.45(+6.79%)
Sep 05, 2014 6.540 6.540 6.485 6.630 162,917 +0.05(+0.76%)
Sep 04, 2014 6.590 6.720 6.540 6.580 220,465 +0.01(+0.15%)
Sep 03, 2014 6.690 6.760 6.450 6.570 244,970 -0.09(-1.35%)
Sep 02, 2014 7.020 7.120 6.610 6.660 270,666 -0.23(-3.34%)
Aug 29, 2014 6.690 6.890 6.890 6.890 225,500 +0.16(+2.38%)
Aug 28, 2014 6.820 6.820 6.620 6.730 154,260 -0.14(-2.04%)
Aug 27, 2014 6.470 7.100 6.372 6.870 488,708 +0.43(+6.68%)
Aug 26, 2014 6.320 6.600 6.320 6.440 198,390 +0.08(+1.26%)
Aug 25, 2014 6.460 6.540 6.250 6.360 176,151 +0.01(+0.16%)
Aug 22, 2014 6.270 6.400 6.100 6.350 190,063 +0.07(+1.11%)
Aug 21, 2014 6.550 6.610 6.240 6.280 363,340 -0.29(-4.41%)
Aug 20, 2014 6.630 6.670 6.550 6.570 166,764 -0.09(-1.35%)
Aug 19, 2014 6.700 6.720 6.510 6.660 206,642 -0.02(-0.30%)
Aug 18, 2014 7.020 7.020 6.630 6.680 552,014 -0.32(-4.57%)
Aug 15, 2014 6.850 7.030 6.730 7.000 369,323 -0.05(-0.71%)
Aug 14, 2014 6.720 7.100 6.560 7.050 1,017,481 -0.73(-9.38%)
Aug 13, 2014 7.850 7.930 7.651 7.780 768,278 +0.02(+0.26%)
Aug 12, 2014 8.200 8.250 7.703 7.760 1,093,824 +0.22(+2.92%)
Aug 11, 2014 7.350 7.800 7.260 7.540 799,025 +0.28(+3.86%)
Aug 08, 2014 7.180 7.290 6.900 7.260 359,016 +0.13(+1.82%)
Aug 07, 2014 7.440 7.585 7.010 7.130 555,277 -0.27(-3.65%)
Aug 06, 2014 7.440 7.540 7.300 7.400 237,905 -0.10(-1.33%)
Aug 05, 2014 7.400 7.740 7.340 7.500 404,897 +0.02(+0.27%)
Aug 04, 2014 7.560 7.790 7.310 7.480 349,063 -0.05(-0.66%)
Aug 01, 2014 7.880 8.000 7.500 7.530 461,543 -0.36(-4.56%)
Jul 31, 2014 8.230 8.230 7.730 7.890 304,386 -0.40(-4.83%)
Jul 30, 2014 8.020 8.440 7.800 8.290 457,032 +0.41(+5.20%)
Jul 29, 2014 7.650 8.040 7.500 7.880 318,144 +0.18(+2.34%)
Jul 28, 2014 7.800 7.810 7.620 7.700 202,481 -0.12(-1.53%)
Jul 25, 2014 7.900 8.019 7.624 7.820 309,992 -0.20(-2.49%)
Jul 24, 2014 8.320 8.410 7.850 8.020 280,112 -0.18(-2.20%)
Jul 23, 2014 7.850 8.290 7.710 8.200 503,614 +0.45(+5.81%)
Jul 22, 2014 7.980 8.240 7.630 7.750 382,543 -0.15(-1.90%)
Jul 21, 2014 7.590 7.918 7.430 7.900 192,790 +0.29(+3.81%)
Jul 18, 2014 7.400 7.750 7.320 7.610 261,602 +0.25(+3.40%)
Jul 17, 2014 7.450 7.624 7.290 7.360 300,543 -0.10(-1.34%)
Jul 16, 2014 7.680 7.858 7.410 7.460 352,204 -0.20(-2.61%)
Jul 15, 2014 7.920 8.250 7.620 7.660 643,157 -0.21(-2.67%)
Jul 14, 2014 7.650 8.100 7.650 7.870 490,976 +0.27(+3.55%)
Jul 11, 2014 7.620 7.770 7.510 7.600 346,350 +0.12(+1.60%)
Jul 10, 2014 7.400 7.620 7.280 7.480 556,211 -0.32(-4.10%)
Jul 09, 2014 7.700 7.960 7.310 7.800 843,802 +0.16(+2.09%)
Jul 08, 2014 8.390 8.570 7.610 7.640 787,028 -0.69(-8.28%)
Jul 07, 2014 9.000 9.230 8.300 8.330 542,765 -0.64(-7.13%)
Jul 03, 2014 9.260 8.970 8.970 8.970 349,800 -0.26(-2.82%)
Jul 02, 2014 8.890 9.690 8.880 9.230 1,034,428 +0.36(+4.06%)
Jul 01, 2014 9.030 9.210 8.720 8.870 709,175 -0.24(-2.63%)
Jun 30, 2014 8.280 9.330 8.057 9.110 2,099,729 +0.73(+8.71%)
Jun 27, 2014 8.040 8.380 7.840 8.380 1,249,666 +0.36(+4.49%)
Jun 26, 2014 8.100 8.220 7.680 8.020 653,375 -0.02(-0.25%)
Jun 25, 2014 8.220 8.350 7.950 8.040 597,182 -0.18(-2.19%)
Jun 24, 2014 8.330 8.560 8.170 8.220 525,020 -0.09(-1.08%)
Jun 23, 2014 8.600 8.700 8.250 8.310 674,110 -0.26(-3.03%)
Jun 20, 2014 8.090 9.530 7.950 8.570 3,072,800 +0.60(+7.53%)
Jun 19, 2014 8.070 8.304 7.889 7.970 443,496 -0.08(-0.99%)
Jun 18, 2014 8.330 8.330 7.870 8.050 388,482 -0.09(-1.11%)
Jun 17, 2014 8.390 8.840 8.055 8.140 636,626 -0.29(-3.44%)
Jun 16, 2014 7.760 8.600 7.571 8.430 1,163,170 +0.67(+8.63%)
Jun 13, 2014 8.260 8.590 7.750 7.760 1,783,398 +0.05(+0.65%)
Jun 12, 2014 8.820 9.100 7.511 7.710 2,951,945 -1.77(-18.67%)
Jun 11, 2014 6.370 9.900 6.200 9.480 10,408,763 +3.43(+56.69%)
Jun 10, 2014 6.020 6.220 5.910 6.050 174,700 +0.27(+4.67%)
Jun 06, 2014 5.690 5.780 5.660 5.780 103,806 +0.11(+1.94%)
Jun 05, 2014 5.540 5.730 5.480 5.670 95,967 +0.13(+2.35%)
Jun 04, 2014 5.560 5.699 5.500 5.540 196,770 -0.02(-0.36%)
Jun 03, 2014 5.890 5.890 5.540 5.560 141,789 -0.39(-6.55%)
Jun 02, 2014 6.190 6.300 5.860 5.950 219,628 -0.24(-3.88%)
May 30, 2014 6.270 6.400 6.010 6.190 198,319 -0.05(-0.80%)
May 29, 2014 5.990 6.530 5.950 6.240 303,575 +0.32(+5.41%)
May 28, 2014 6.100 6.180 5.900 5.920 193,753 -0.17(-2.79%)
May 27, 2014 5.680 6.100 5.600 6.090 420,038 +0.49(+8.75%)
May 23, 2014 5.550 5.600 5.600 5.600 93,100 +0.01(+0.18%)
May 22, 2014 5.500 5.600 5.430 5.590 103,722 +0.13(+2.38%)
May 21, 2014 5.520 5.550 5.400 5.460 319,123 -0.02(-0.36%)
May 20, 2014 5.540 5.680 5.460 5.480 169,012 -0.11(-1.97%)
May 19, 2014 5.600 5.720 5.550 5.590 86,228 -0.08(-1.41%)
May 16, 2014 5.820 5.896 5.590 5.670 171,476 -0.12(-2.07%)
May 15, 2014 5.570 5.860 5.460 5.790 316,184 +0.24(+4.32%)
May 14, 2014 5.280 5.680 5.060 5.550 325,070 +0.21(+3.93%)
May 13, 2014 5.500 5.660 5.330 5.340 298,549 -0.13(-2.38%)
May 12, 2014 5.590 5.700 5.360 5.470 203,443 +0.01(+0.18%)
May 09, 2014 5.320 5.500 5.280 5.460 128,547 +0.14(+2.63%)
May 08, 2014 5.620 5.720 5.270 5.320 246,425 -0.32(-5.67%)
May 07, 2014 5.810 5.820 5.400 5.640 295,399 -0.18(-3.09%)
May 06, 2014 5.890 6.140 5.800 5.820 167,812 -0.08(-1.36%)
May 05, 2014 5.900 5.990 5.850 5.900 163,401 -0.06(-1.01%)
May 02, 2014 6.150 6.150 5.850 5.960 262,305 -0.17(-2.77%)
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.