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

Achaogen Inc (NQ: AKAO )

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, 2018 14.00 14.58 13.28 14.31 3,678,311 +1.22(+9.32%)
Apr 27, 2018 12.97 13.20 12.75 13.09 1,257,181 +0.17(+1.32%)
Apr 26, 2018 13.12 13.29 12.73 12.92 982,196 -0.16(-1.22%)
Apr 25, 2018 13.14 13.20 12.72 13.08 1,106,237 -0.04(-0.30%)
Apr 24, 2018 13.45 13.49 12.80 13.12 1,015,182 +0.05(+0.38%)
Apr 23, 2018 13.30 13.42 12.67 13.07 1,241,215 -0.31(-2.35%)
Apr 20, 2018 13.01 13.48 12.87 13.38 1,211,352 +0.38(+2.88%)
Apr 19, 2018 12.63 13.20 12.42 13.01 1,471,230 +0.33(+2.60%)
Apr 18, 2018 12.43 13.21 12.33 12.68 1,489,833 +0.34(+2.76%)
Apr 17, 2018 12.25 12.54 12.09 12.34 827,164 +0.13(+1.06%)
Apr 16, 2018 12.47 12.70 12.00 12.21 999,540 -0.18(-1.45%)
Apr 13, 2018 11.71 12.66 11.58 12.39 1,542,226 +0.67(+5.72%)
Apr 12, 2018 11.95 12.00 11.52 11.72 1,056,016 -0.12(-1.01%)
Apr 11, 2018 11.90 12.12 11.50 11.84 987,164 -0.06(-0.50%)
Apr 10, 2018 11.71 12.06 11.60 11.90 1,025,445 +0.36(+3.12%)
Apr 09, 2018 12.45 12.47 11.50 11.54 1,637,909 -0.61(-5.02%)
Apr 06, 2018 12.02 12.15 1,130,169 -0.48(-3.80%)
Apr 05, 2018 12.80 13.07 12.54 12.63 1,200,684 +0.22(+1.77%)
Apr 04, 2018 12.35 12.68 12.10 12.41 1,291,441 -0.19(-1.51%)
Apr 03, 2018 12.69 13.14 12.38 12.60 787,946 +0.02(+0.16%)
Apr 02, 2018 13.15 13.23 12.11 12.58 1,155,168 -0.37(-2.86%)
Mar 29, 2018 12.95 12.95 12.95 0 +0.38(+3.02%)
Mar 28, 2018 12.67 12.90 11.74 12.57 1,803,460 -0.12(-0.95%)
Mar 27, 2018 13.30 14.00 12.52 12.69 2,125,924 -0.58(-4.37%)
Mar 26, 2018 13.18 13.59 12.52 13.27 1,524,556 +0.39(+3.03%)
Mar 23, 2018 13.24 13.77 12.72 12.88 1,673,159 -0.28(-2.13%)
Mar 22, 2018 12.36 13.85 12.00 13.16 2,280,652 +0.68(+5.45%)
Mar 21, 2018 11.21 12.54 11.19 12.48 2,016,921 +1.48(+13.45%)
Mar 20, 2018 11.31 11.51 10.94 11.00 770,619 -0.27(-2.40%)
Mar 19, 2018 11.39 12.09 11.16 11.27 1,104,397 -0.23(-2.00%)
Mar 16, 2018 11.27 11.63 11.18 11.50 1,151,275 +0.27(+2.40%)
Mar 15, 2018 11.58 11.70 11.15 11.23 807,576 -0.34(-2.94%)
Mar 14, 2018 11.65 11.90 11.50 11.57 679,202 +0.07(+0.61%)
Mar 13, 2018 11.74 12.00 11.35 11.50 1,173,307 -0.24(-2.04%)
Mar 12, 2018 11.47 11.78 11.11 11.74 735,104 +0.30(+2.62%)
Mar 09, 2018 11.37 11.75 11.21 11.44 926,164 +0.14(+1.24%)
Mar 08, 2018 11.08 11.40 11.08 11.30 716,676 +0.23(+2.08%)
Mar 07, 2018 10.95 11.07 10.65 11.07 679,534 +0.07(+0.64%)
Mar 06, 2018 11.01 11.22 10.83 11.00 637,378 +0.01(+0.09%)
Mar 05, 2018 10.85 11.35 10.52 10.99 1,290,782 +0.51(+4.87%)
Mar 02, 2018 10.14 10.51 9.890 10.48 1,117,818 +0.26(+2.54%)
Mar 01, 2018 10.39 10.67 10.16 10.22 1,368,513 -0.21(-2.01%)
Feb 28, 2018 11.20 11.26 10.07 10.43 1,810,059 -0.51(-4.66%)
Feb 27, 2018 11.06 11.29 10.91 10.94 584,415 -0.12(-1.08%)
Feb 26, 2018 10.99 11.16 10.92 11.06 619,229 +0.07(+0.64%)
Feb 23, 2018 10.87 11.04 10.73 10.99 609,075 +0.17(+1.57%)
Feb 22, 2018 10.85 11.20 10.80 10.82 482,385 -0.10(-0.92%)
Feb 21, 2018 10.67 11.05 10.67 10.92 880,326 +0.17(+1.58%)
Feb 20, 2018 10.89 10.95 10.55 10.75 1,000,523 -0.17(-1.56%)
Feb 16, 2018 10.92 10.92 10.92 0 +0.07(+0.65%)
Feb 15, 2018 10.93 11.18 10.75 10.85 795,722 -0.06(-0.55%)
Feb 14, 2018 11.15 11.25 10.73 10.91 918,944 -0.07(-0.64%)
Feb 13, 2018 10.82 11.02 10.55 10.98 421,748 +0.13(+1.20%)
Feb 12, 2018 10.69 11.15 10.64 10.85 656,601 +0.31(+2.94%)
Feb 09, 2018 10.78 10.89 9.830 10.54 1,251,400 -0.10(-0.94%)
Feb 08, 2018 11.19 10.64 10.64 946,768 -0.47(-4.23%)
Feb 07, 2018 11.10 11.17 10.84 11.11 1,285,789 +0.32(+2.97%)
Feb 06, 2018 10.00 10.86 9.880 10.79 1,243,255 +0.42(+4.05%)
Feb 05, 2018 10.70 10.80 10.16 10.37 1,602,382 -0.37(-3.45%)
Feb 02, 2018 11.13 11.19 10.73 10.74 1,150,554 -0.40(-3.63%)
Feb 01, 2018 11.00 11.39 10.81 11.14 1,019,673 +0.17(+1.60%)
Jan 31, 2018 12.31 12.33 10.93 10.97 2,138,406 -1.20(-9.86%)
Jan 30, 2018 11.65 12.93 11.50 12.17 4,741,928 +1.11(+10.04%)
Jan 29, 2018 10.82 11.31 10.70 11.06 1,033,916 +0.25(+2.31%)
Jan 26, 2018 11.08 11.20 10.71 10.81 856,100 -0.24(-2.17%)
Jan 25, 2018 11.44 11.46 10.97 11.05 1,013,907 -0.26(-2.30%)
Jan 24, 2018 11.42 11.54 11.00 11.31 810,658 -0.06(-0.53%)
Jan 23, 2018 11.58 11.58 11.30 11.37 953,136 -0.17(-1.47%)
Jan 22, 2018 11.89 11.89 11.39 11.54 942,741 +0.00(+0.00%)
Jan 19, 2018 11.54 11.59 11.41 11.54 455,982 -0.05(-0.43%)
Jan 18, 2018 11.73 11.97 11.53 11.59 839,734 -0.24(-2.03%)
Jan 17, 2018 11.60 11.92 11.46 11.83 841,497 +0.25(+2.16%)
Jan 16, 2018 12.11 12.34 11.57 11.58 1,269,911 -0.36(-3.02%)
Jan 12, 2018 11.94 11.94 11.94 0 -0.48(-3.86%)
Jan 11, 2018 11.59 12.45 11.30 12.42 1,260,739 +0.76(+6.52%)
Jan 10, 2018 11.75 11.66 1,150,096 +0.51(+4.57%)
Jan 09, 2018 11.50 11.60 11.13 11.15 1,135,531 -0.29(-2.53%)
Jan 08, 2018 11.72 11.80 11.35 11.44 1,055,807 +0.25(+2.23%)
Jan 05, 2018 11.85 11.96 11.13 11.19 936,823 -0.58(-4.93%)
Jan 04, 2018 10.69 11.85 10.50 11.77 1,740,039 +1.17(+11.04%)
Jan 03, 2018 11.35 11.38 10.36 10.60 4,407,832 -0.60(-5.36%)
Jan 02, 2018 11.69 11.75 10.78 11.20 3,142,866 +0.46(+4.28%)
Dec 29, 2017 10.74 10.74 10.74 0 -0.28(-2.54%)
Dec 28, 2017 11.22 11.32 10.94 11.02 835,252 -0.20(-1.78%)
Dec 27, 2017 11.25 11.47 11.10 11.22 923,890 +0.08(+0.72%)
Dec 26, 2017 10.89 11.28 10.77 11.14 680,115 +0.18(+1.64%)
Dec 22, 2017 11.44 11.44 10.69 10.96 879,297 -0.44(-3.86%)
Dec 21, 2017 11.40 11.65 11.27 11.40 867,126 +0.42(+3.83%)
Dec 20, 2017 10.77 11.07 10.67 10.98 441,652 +0.20(+1.86%)
Dec 19, 2017 11.09 11.15 10.69 10.78 659,794 -0.35(-3.14%)
Dec 18, 2017 11.07 11.37 11.03 11.13 691,584 +0.08(+0.72%)
Dec 15, 2017 11.23 11.28 11.00 11.05 2,013,174 -0.07(-0.63%)
Dec 14, 2017 10.96 11.54 10.94 11.12 734,163 +0.19(+1.74%)
Dec 13, 2017 10.64 11.12 10.64 10.93 820,044 +0.29(+2.73%)
Dec 12, 2017 11.30 11.58 10.63 10.64 964,092 -0.67(-5.92%)
Dec 11, 2017 11.17 11.59 11.08 11.31 766,182 +0.21(+1.89%)
Dec 08, 2017 10.65 11.17 10.63 11.10 808,151 +0.49(+4.62%)
Dec 07, 2017 10.53 10.66 10.39 10.61 2,744,870 +0.14(+1.34%)
Dec 06, 2017 10.51 10.72 10.32 10.47 878,171 -0.03(-0.29%)
Dec 05, 2017 10.99 11.00 10.24 10.50 1,132,945 -0.49(-4.46%)
Dec 04, 2017 11.49 11.49 10.88 10.99 1,317,329 -0.34(-3.00%)
Dec 01, 2017 11.98 12.04 11.37 11.33 1,217,060 -0.63(-5.27%)
Nov 30, 2017 10.95 12.08 10.83 11.96 1,782,153 +1.02(+9.32%)
Nov 29, 2017 11.50 11.54 10.77 10.94 1,971,723 -0.89(-7.52%)
Nov 28, 2017 11.88 12.05 11.56 11.83 533,460 -0.04(-0.34%)
Nov 27, 2017 12.20 12.42 11.75 11.87 471,106 -0.33(-2.70%)
Nov 24, 2017 12.36 12.36 11.91 12.20 286,860 +0.00(+0.00%)
Nov 22, 2017 12.44 12.61 12.11 12.20 500,917 -0.20(-1.61%)
Nov 21, 2017 11.94 12.72 11.79 12.40 745,455 +0.51(+4.29%)
Nov 20, 2017 11.86 11.96 11.13 11.89 815,797 +0.06(+0.51%)
Nov 17, 2017 11.89 12.03 11.68 11.83 737,894 -0.12(-1.00%)
Nov 16, 2017 11.68 12.18 11.68 11.95 711,306 +0.26(+2.22%)
Nov 15, 2017 11.78 12.20 11.42 11.69 878,341 -0.23(-1.93%)
Nov 14, 2017 13.02 13.23 11.67 11.92 1,235,134 -1.09(-8.38%)
Nov 13, 2017 13.10 13.15 12.51 13.01 545,559 -0.28(-2.11%)
Nov 10, 2017 14.68 14.69 13.16 13.29 1,086,727 -1.36(-9.28%)
Nov 09, 2017 13.45 14.85 13.45 14.65 1,084,617 +0.63(+4.49%)
Nov 08, 2017 13.65 14.19 13.51 14.02 589,704 +0.41(+3.01%)
Nov 07, 2017 13.84 13.86 13.32 13.61 531,396 -0.32(-2.30%)
Nov 06, 2017 13.89 14.35 13.84 13.93 546,100 -0.11(-0.78%)
Nov 03, 2017 12.95 14.17 12.86 14.04 963,941 +1.04(+8.00%)
Nov 02, 2017 12.87 13.05 12.67 13.00 480,011 +0.29(+2.28%)
Nov 01, 2017 12.84 12.96 12.36 12.71 673,207 -0.01(-0.08%)
Oct 31, 2017 12.49 12.95 12.49 12.72 466,874 +0.23(+1.84%)
Oct 30, 2017 13.77 13.77 12.32 12.49 1,187,719 -1.14(-8.36%)
Oct 27, 2017 12.36 13.73 12.25 13.63 1,031,972 +1.17(+9.39%)
Oct 26, 2017 13.55 13.55 12.32 12.46 1,213,400 -0.75(-5.68%)
Oct 25, 2017 13.45 13.76 12.54 13.21 1,216,304 -0.34(-2.51%)
Oct 24, 2017 13.58 13.75 13.27 13.55 824,080 +0.20(+1.50%)
Oct 23, 2017 13.87 13.93 13.35 13.35 836,623 -0.53(-3.82%)
Oct 20, 2017 14.50 14.58 13.75 13.88 1,142,210 -0.45(-3.14%)
Oct 19, 2017 13.52 14.50 13.52 14.33 1,144,337 +0.85(+6.31%)
Oct 18, 2017 13.60 13.82 13.35 13.48 519,088 -0.09(-0.66%)
Oct 17, 2017 13.49 13.88 13.40 13.57 811,177 +0.05(+0.37%)
Oct 16, 2017 13.21 13.77 13.11 13.52 536,594 +0.27(+2.04%)
Oct 13, 2017 13.43 13.49 13.11 13.25 413,527 -0.14(-1.05%)
Oct 12, 2017 13.93 13.93 13.28 13.39 845,993 -0.56(-4.01%)
Oct 11, 2017 14.00 14.24 13.48 13.95 1,079,209 -0.10(-0.71%)
Oct 10, 2017 13.92 14.11 13.05 14.05 1,484,467 +0.17(+1.22%)
Oct 09, 2017 15.00 15.28 13.86 13.88 1,655,104 -1.38(-9.04%)
Oct 06, 2017 15.77 16.04 15.25 15.26 504,186 -0.63(-3.96%)
Oct 05, 2017 15.50 16.09 15.31 15.89 696,424 +0.46(+2.98%)
Oct 04, 2017 15.51 15.60 15.13 15.43 427,941 -0.07(-0.45%)
Oct 03, 2017 15.55 15.70 15.26 15.50 685,051 +0.00(+0.00%)
Oct 02, 2017 16.00 16.40 15.46 15.50 1,026,649 -0.45(-2.82%)
Sep 29, 2017 16.38 16.40 15.72 15.95 607,887 -0.32(-1.97%)
Sep 28, 2017 15.95 16.49 15.81 16.27 731,053 +0.73(+4.70%)
Sep 27, 2017 16.20 16.24 15.52 15.54 629,642 -0.50(-3.12%)
Sep 26, 2017 16.00 16.39 15.83 16.04 417,213 +0.00(+0.00%)
Sep 25, 2017 15.85 16.30 15.65 16.04 503,977 +0.20(+1.26%)
Sep 22, 2017 15.67 16.32 15.16 15.84 619,412 +0.10(+0.64%)
Sep 21, 2017 16.19 16.22 15.71 15.74 556,580 -0.44(-2.72%)
Sep 20, 2017 16.14 16.59 15.96 16.18 490,404 +0.00(+0.00%)
Sep 19, 2017 16.40 16.54 15.83 16.18 448,632 -0.32(-1.94%)
Sep 18, 2017 16.45 17.18 16.40 16.50 697,629 +0.01(+0.06%)
Sep 15, 2017 16.35 16.63 15.70 16.49 1,400,449 +0.13(+0.79%)
Sep 14, 2017 16.23 16.51 16.05 16.36 528,528 +0.09(+0.55%)
Sep 13, 2017 15.81 16.41 15.53 16.27 597,050 +0.36(+2.26%)
Sep 12, 2017 16.92 16.92 15.75 15.91 932,390 -0.79(-4.73%)
Sep 11, 2017 17.54 17.64 16.44 16.70 786,248 -0.80(-4.57%)
Sep 08, 2017 17.39 17.78 16.96 17.50 404,765 +0.11(+0.63%)
Sep 07, 2017 18.65 18.68 17.35 17.39 1,090,904 -0.99(-5.39%)
Sep 06, 2017 18.60 18.70 18.08 18.38 316,857 -0.08(-0.43%)
Sep 05, 2017 18.55 18.81 18.25 18.46 345,282 -0.14(-0.75%)
Sep 01, 2017 18.81 18.95 18.20 18.60 344,912 -0.14(-0.75%)
Aug 31, 2017 18.13 18.82 17.92 18.74 653,764 +0.72(+4.00%)
Aug 30, 2017 18.83 19.14 17.88 18.02 767,980 -0.79(-4.20%)
Aug 29, 2017 19.49 19.58 18.33 18.81 647,045 -0.93(-4.71%)
Aug 28, 2017 19.38 19.74 19.25 19.74 593,259 +0.64(+3.35%)
Aug 25, 2017 19.65 19.65 19.01 19.10 327,939 -0.39(-2.00%)
Aug 24, 2017 18.85 19.54 18.53 19.49 617,292 +0.71(+3.78%)
Aug 23, 2017 18.80 19.37 18.77 18.78 759,216 -0.09(-0.48%)
Aug 22, 2017 18.49 18.88 18.06 18.87 524,750 +0.39(+2.11%)
Aug 21, 2017 18.15 18.52 17.77 18.48 480,385 +0.26(+1.43%)
Aug 18, 2017 17.80 18.29 17.53 18.22 910,960 +0.33(+1.84%)
Aug 17, 2017 17.99 18.24 17.81 17.89 782,705 -0.27(-1.49%)
Aug 16, 2017 17.36 18.51 17.25 18.16 702,415 +0.79(+4.55%)
Aug 15, 2017 16.50 17.49 16.02 17.37 773,856 +1.05(+6.43%)
Aug 14, 2017 16.77 16.80 16.00 16.32 855,120 -0.33(-1.98%)
Aug 11, 2017 16.76 17.10 16.40 16.65 638,947 -0.04(-0.24%)
Aug 10, 2017 18.02 18.07 16.66 16.69 830,298 -1.46(-8.04%)
Aug 09, 2017 18.61 18.87 18.05 18.15 431,522 -0.58(-3.10%)
Aug 08, 2017 18.97 19.27 18.47 18.73 381,717 -0.24(-1.27%)
Aug 07, 2017 17.65 19.37 17.25 18.97 771,905 +1.26(+7.11%)
Aug 04, 2017 17.88 18.14 16.99 17.71 1,050,372 -0.53(-2.91%)
Aug 03, 2017 18.24 18.52 17.79 18.24 420,219 +0.06(+0.33%)
Aug 02, 2017 18.34 18.60 17.76 18.18 644,506 -0.12(-0.66%)
Aug 01, 2017 19.16 19.16 18.21 18.30 444,844 -0.71(-3.73%)
Jul 31, 2017 19.80 19.85 18.80 19.01 485,560 -0.66(-3.36%)
Jul 28, 2017 19.15 19.70 19.07 19.67 388,528 +0.45(+2.34%)
Jul 27, 2017 20.02 20.50 18.87 19.22 893,565 -0.71(-3.56%)
Jul 26, 2017 19.90 20.70 19.21 19.93 921,766 +0.03(+0.15%)
Jul 25, 2017 22.04 22.28 19.75 19.90 2,007,507 -2.05(-9.34%)
Jul 24, 2017 21.90 22.05 21.25 21.95 737,305 +0.05(+0.23%)
Jul 21, 2017 22.31 22.31 21.55 21.90 764,122 -0.41(-1.84%)
Jul 20, 2017 22.93 22.21 22.31 447,313 -0.47(-2.06%)
Jul 19, 2017 23.16 23.75 22.68 22.78 441,887 -0.62(-2.65%)
Jul 18, 2017 23.95 24.14 23.27 23.40 315,526 -0.64(-2.66%)
Jul 17, 2017 24.10 24.75 23.94 24.04 288,810 -0.15(-0.62%)
Jul 14, 2017 24.89 24.90 24.15 24.19 365,626 -0.64(-2.58%)
Jul 13, 2017 25.04 25.22 23.93 24.83 738,164 -0.07(-0.28%)
Jul 12, 2017 23.10 24.98 23.06 24.90 1,171,582 +1.97(+8.59%)
Jul 11, 2017 23.51 23.91 22.55 22.93 516,370 -0.55(-2.34%)
Jul 10, 2017 23.80 23.97 23.30 23.48 394,933 -0.32(-1.34%)
Jul 07, 2017 23.11 23.82 22.95 23.80 617,264 +0.89(+3.88%)
Jul 06, 2017 23.01 23.41 22.64 22.91 447,359 -0.25(-1.08%)
Jul 05, 2017 22.50 23.25 22.34 23.16 606,755 +0.59(+2.61%)
Jul 03, 2017 22.01 23.09 21.56 22.57 451,681 +0.84(+3.87%)
Jun 30, 2017 21.82 22.01 21.10 21.73 583,310 -0.16(-0.73%)
Jun 29, 2017 22.47 22.48 21.60 21.89 467,342 -0.64(-2.84%)
Jun 28, 2017 21.72 22.58 21.25 22.53 517,946 +1.05(+4.89%)
Jun 27, 2017 22.51 22.91 21.32 21.48 599,681 -1.07(-4.75%)
Jun 26, 2017 22.30 22.93 21.60 22.55 542,556 +0.20(+0.89%)
Jun 23, 2017 21.46 22.35 4,247,899 -0.14(-0.62%)
Jun 22, 2017 23.40 23.74 22.26 22.49 861,873 -0.91(-3.89%)
Jun 21, 2017 22.40 23.58 22.07 23.40 695,945 +0.99(+4.42%)
Jun 20, 2017 22.15 22.76 22.06 22.41 597,641 +0.21(+0.95%)
Jun 19, 2017 21.98 22.53 21.85 22.20 652,320 +0.63(+2.92%)
Jun 16, 2017 21.29 22.06 20.29 21.57 3,796,723 -0.01(-0.05%)
Jun 15, 2017 22.56 22.56 21.26 21.58 416,277 -0.53(-2.40%)
Jun 14, 2017 22.04 22.42 21.51 22.11 443,080 +0.07(+0.32%)
Jun 13, 2017 21.33 22.35 20.81 22.04 638,782 +0.98(+4.65%)
Jun 12, 2017 21.53 21.78 20.60 21.06 940,948 -0.92(-4.19%)
Jun 09, 2017 22.96 22.98 21.58 21.98 439,903 -0.80(-3.51%)
Jun 08, 2017 22.50 23.04 22.07 22.78 402,675 +0.31(+1.38%)
Jun 07, 2017 22.55 22.95 22.05 22.47 504,602 -0.08(-0.35%)
Jun 06, 2017 22.20 22.85 22.11 22.55 485,451 +0.35(+1.58%)
Jun 05, 2017 22.00 22.39 21.22 22.20 838,295 +0.26(+1.19%)
Jun 02, 2017 21.31 22.22 21.27 21.94 1,164,200 +0.66(+3.10%)
Jun 01, 2017 20.31 21.34 20.24 21.28 732,115 +1.10(+5.45%)
May 31, 2017 20.37 20.68 19.50 20.18 1,372,383 -0.06(-0.30%)
May 30, 2017 21.64 22.00 19.82 20.24 1,412,515 -1.40(-6.47%)
May 26, 2017 22.02 22.33 21.43 21.64 781,428 -0.44(-1.99%)
May 25, 2017 22.80 22.98 21.90 22.08 4,166,281 -1.57(-6.64%)
May 24, 2017 26.30 26.50 23.47 23.65 1,230,238 -2.43(-9.32%)
May 23, 2017 25.34 26.42 24.88 26.08 453,901 +0.90(+3.57%)
May 22, 2017 24.89 25.38 23.79 25.18 357,394 +0.47(+1.90%)
May 19, 2017 25.47 26.35 24.57 24.71 434,648 -0.77(-3.02%)
May 18, 2017 24.34 25.95 24.17 25.48 615,916 +1.22(+5.03%)
May 17, 2017 24.75 27.49 24.19 24.26 1,563,055 -1.07(-4.22%)
May 16, 2017 23.86 25.79 23.27 25.33 526,465 +1.56(+6.56%)
May 15, 2017 24.10 24.22 23.13 23.77 358,166 -0.25(-1.04%)
May 12, 2017 23.46 24.20 23.20 24.02 265,272 +0.48(+2.04%)
May 11, 2017 22.44 24.23 22.11 23.54 497,354 +0.99(+4.39%)
May 10, 2017 22.76 22.95 21.59 22.55 521,102 -0.29(-1.27%)
May 09, 2017 22.90 24.42 22.26 22.84 941,875 -0.65(-2.77%)
May 08, 2017 24.09 24.24 23.47 23.49 439,893 -0.61(-2.53%)
May 05, 2017 26.00 26.00 23.72 24.10 670,391 -0.89(-3.56%)
May 04, 2017 24.69 25.22 24.31 24.99 606,145 +0.42(+1.71%)
May 03, 2017 23.20 25.04 23.19 24.57 707,576 +1.26(+5.41%)
May 02, 2017 25.81 25.84 23.00 23.31 782,394 -2.30(-8.98%)
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.