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

Pfenex Inc (NY: PFNX )

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 (%)
Sep 30, 2019 8.500 8.691 8.300 8.440 272,797 -0.07(-0.82%)
Sep 27, 2019 8.920 8.990 8.450 8.510 176,600 -0.28(-3.19%)
Sep 26, 2019 9.090 9.380 8.720 8.790 237,467 -0.25(-2.77%)
Sep 25, 2019 8.590 9.150 8.400 9.040 216,644 +0.45(+5.24%)
Sep 24, 2019 8.840 9.090 8.540 8.590 307,308 -0.25(-2.83%)
Sep 23, 2019 8.510 8.930 8.500 8.840 277,069 +0.09(+1.03%)
Sep 20, 2019 9.360 9.640 8.670 8.750 378,800 -0.83(-8.66%)
Sep 19, 2019 9.810 10.03 9.570 9.580 120,387 -0.14(-1.44%)
Sep 18, 2019 9.460 9.860 9.460 9.720 154,620 +0.09(+0.93%)
Sep 17, 2019 9.710 10.20 9.520 9.630 190,188 -0.07(-0.72%)
Sep 16, 2019 9.200 10.06 9.000 9.700 212,477 +0.41(+4.41%)
Sep 13, 2019 10.00 10.16 9.270 9.290 298,600 -0.40(-4.13%)
Sep 12, 2019 9.300 9.700 9.200 9.690 216,825 +0.38(+4.08%)
Sep 11, 2019 9.290 9.450 9.130 9.310 337,100 +0.30(+3.33%)
Sep 10, 2019 9.190 9.350 8.880 9.010 271,852 -0.19(-2.07%)
Sep 09, 2019 8.880 9.200 8.630 9.200 323,642 +0.57(+6.60%)
Sep 06, 2019 7.730 8.770 7.720 8.630 372,000 +0.93(+12.08%)
Sep 05, 2019 7.340 7.700 7.200 7.700 156,409 +0.48(+6.65%)
Sep 04, 2019 7.450 7.500 7.111 7.220 102,766 -0.22(-2.96%)
Sep 03, 2019 7.340 7.450 7.101 7.440 125,160 +0.09(+1.22%)
Aug 30, 2019 7.354 7.390 7.161 7.350 113,100 +0.06(+0.82%)
Aug 29, 2019 7.210 7.490 7.090 7.290 131,776 +0.04(+0.55%)
Aug 28, 2019 7.290 7.380 7.120 7.250 65,684 +0.04(+0.55%)
Aug 27, 2019 7.000 7.370 6.810 7.210 226,567 +0.26(+3.74%)
Aug 26, 2019 6.490 7.000 6.470 6.950 96,468 +0.45(+6.92%)
Aug 23, 2019 6.800 6.840 6.400 6.500 72,600 -0.34(-4.97%)
Aug 22, 2019 7.000 7.240 6.780 6.840 144,618 -0.12(-1.72%)
Aug 21, 2019 7.130 7.200 6.880 6.960 240,078 -0.11(-1.56%)
Aug 20, 2019 7.040 7.160 6.870 7.070 136,270 +0.06(+0.86%)
Aug 19, 2019 6.970 7.070 6.740 7.010 80,370 +0.06(+0.86%)
Aug 16, 2019 6.880 7.060 6.760 6.950 54,600 +0.12(+1.76%)
Aug 15, 2019 6.740 7.040 6.740 6.830 88,367 -0.02(-0.29%)
Aug 14, 2019 6.480 6.860 6.470 6.850 199,018 +0.04(+0.59%)
Aug 13, 2019 7.220 7.260 6.760 6.810 115,922 -0.40(-5.55%)
Aug 12, 2019 6.280 7.210 6.280 7.210 124,352 +0.91(+14.44%)
Aug 09, 2019 6.170 6.470 5.930 6.300 163,400 +0.06(+0.96%)
Aug 08, 2019 6.070 6.480 6.010 6.240 106,700 +0.29(+4.87%)
Aug 07, 2019 5.850 6.260 5.808 5.950 110,549 -0.02(-0.34%)
Aug 06, 2019 5.710 6.030 5.600 5.970 102,737 +0.31(+5.48%)
Aug 05, 2019 6.240 6.240 5.650 5.660 112,059 -0.66(-10.44%)
Aug 02, 2019 6.410 6.573 6.140 6.320 188,000 -0.10(-1.56%)
Aug 01, 2019 5.940 6.520 5.880 6.420 251,220 +0.54(+9.18%)
Jul 31, 2019 5.810 5.960 5.770 5.880 161,751 +0.06(+1.03%)
Jul 30, 2019 6.030 6.070 5.790 5.820 166,577 -0.21(-3.48%)
Jul 29, 2019 5.990 6.190 5.930 6.030 50,693 +0.09(+1.52%)
Jul 26, 2019 5.860 6.080 5.840 5.940 62,000 +0.17(+2.95%)
Jul 25, 2019 6.020 6.140 5.770 5.770 73,034 -0.27(-4.47%)
Jul 24, 2019 5.890 6.110 5.850 6.040 43,620 +0.06(+1.00%)
Jul 23, 2019 5.950 6.315 5.760 5.980 178,569 +0.04(+0.67%)
Jul 22, 2019 5.930 5.970 5.680 5.940 203,541 +0.01(+0.17%)
Jul 19, 2019 5.930 6.100 5.920 5.930 60,400 -0.04(-0.67%)
Jul 18, 2019 5.950 6.100 5.836 5.970 81,312 +0.03(+0.51%)
Jul 17, 2019 5.930 5.970 5.710 5.940 125,029 +0.04(+0.68%)
Jul 16, 2019 6.180 6.250 5.860 5.900 142,618 -0.34(-5.45%)
Jul 15, 2019 6.070 6.290 5.950 6.240 186,703 +0.08(+1.30%)
Jul 12, 2019 6.540 6.540 6.050 6.160 176,600 -0.45(-6.81%)
Jul 11, 2019 6.150 6.700 5.900 6.610 418,353 +0.47(+7.65%)
Jul 10, 2019 7.250 7.340 6.099 6.140 277,485 -1.21(-16.46%)
Jul 09, 2019 7.300 7.640 7.270 7.350 109,287 +0.08(+1.10%)
Jul 08, 2019 7.400 7.530 7.090 7.270 209,988 -0.06(-0.82%)
Jul 05, 2019 7.190 7.380 7.010 7.330 144,800 +0.24(+3.39%)
Jul 03, 2019 6.880 7.290 6.880 7.090 124,900 +0.22(+3.20%)
Jul 02, 2019 6.800 6.880 6.510 6.870 235,776 +0.06(+0.88%)
Jul 01, 2019 6.810 6.970 6.470 6.810 159,412 +0.07(+1.04%)
Jun 28, 2019 5.770 6.900 5.700 6.740 940,600 +1.06(+18.66%)
Jun 27, 2019 5.950 6.050 5.560 5.680 409,552 -0.21(-3.57%)
Jun 26, 2019 6.180 6.250 5.890 5.890 167,070 -0.29(-4.69%)
Jun 25, 2019 6.480 6.550 6.140 6.180 100,996 -0.27(-4.19%)
Jun 24, 2019 6.470 6.760 6.380 6.450 179,567 -0.10(-1.53%)
Jun 21, 2019 6.700 6.750 6.430 6.550 219,000 -0.18(-2.67%)
Jun 20, 2019 6.970 6.970 6.710 6.730 233,896 -0.20(-2.89%)
Jun 19, 2019 6.940 6.950 6.740 6.930 99,732 +0.06(+0.87%)
Jun 18, 2019 7.000 7.110 6.830 6.870 87,825 -0.08(-1.15%)
Jun 17, 2019 6.940 6.950 6.880 6.950 75,406 +0.01(+0.14%)
Jun 14, 2019 6.810 7.050 6.790 6.940 63,300 +0.16(+2.36%)
Jun 13, 2019 6.710 6.900 6.670 6.780 89,059 -0.04(-0.59%)
Jun 12, 2019 6.840 6.960 6.760 6.820 97,094 +0.02(+0.29%)
Jun 11, 2019 6.890 6.890 6.560 6.800 111,273 -0.01(-0.15%)
Jun 10, 2019 7.230 7.230 6.750 6.810 90,497 -0.36(-5.02%)
Jun 07, 2019 6.850 7.200 6.680 7.170 74,900 +0.38(+5.60%)
Jun 06, 2019 7.070 7.070 6.660 6.790 91,923 -0.26(-3.69%)
Jun 05, 2019 7.070 7.250 6.965 7.050 122,795 -0.05(-0.70%)
Jun 04, 2019 7.020 7.340 6.690 7.100 245,853 +0.24(+3.50%)
Jun 03, 2019 6.600 6.980 6.570 6.860 82,579 +0.35(+5.38%)
May 31, 2019 6.570 6.800 6.350 6.510 119,100 -0.10(-1.51%)
May 30, 2019 6.580 6.780 6.470 6.610 116,000 +0.03(+0.46%)
May 29, 2019 6.850 7.060 6.540 6.580 97,457 -0.42(-6.00%)
May 28, 2019 7.060 7.190 6.880 7.000 110,611 -0.08(-1.13%)
May 24, 2019 6.950 7.190 6.800 7.080 86,500 +0.13(+1.87%)
May 23, 2019 7.010 7.190 6.860 6.950 123,903 -0.30(-4.14%)
May 22, 2019 7.190 7.330 7.150 7.250 105,866 +0.03(+0.42%)
May 21, 2019 7.200 7.360 7.070 7.220 214,236 +0.07(+0.98%)
May 20, 2019 6.790 7.250 6.650 7.150 220,587 +0.39(+5.77%)
May 17, 2019 6.890 6.990 6.710 6.760 65,200 -0.15(-2.17%)
May 16, 2019 7.300 7.400 6.730 6.910 185,634 -0.33(-4.56%)
May 15, 2019 6.760 7.340 6.710 7.240 243,940 +0.48(+7.10%)
May 14, 2019 6.400 6.820 6.320 6.760 399,414 +0.37(+5.79%)
May 13, 2019 6.450 6.655 6.050 6.390 222,271 +0.10(+1.59%)
May 10, 2019 5.910 6.320 5.597 6.290 381,300 +0.51(+8.82%)
May 09, 2019 5.710 5.910 5.530 5.780 166,566 +0.03(+0.52%)
May 08, 2019 5.420 5.830 5.380 5.750 83,079 +0.31(+5.70%)
May 07, 2019 5.470 5.600 5.250 5.440 170,711 -0.17(-3.03%)
May 06, 2019 5.470 5.650 5.370 5.610 166,459 +0.08(+1.45%)
May 03, 2019 5.420 5.650 5.320 5.530 56,400 +0.06(+1.10%)
May 02, 2019 5.630 5.720 5.370 5.470 52,045 -0.22(-3.87%)
May 01, 2019 5.800 5.820 5.590 5.690 71,822 -0.10(-1.73%)
Apr 30, 2019 5.890 5.890 5.630 5.790 91,163 -0.04(-0.69%)
Apr 29, 2019 5.820 5.950 5.741 5.830 57,398 -0.05(-0.85%)
Apr 26, 2019 5.830 6.160 5.760 5.880 199,200 +0.05(+0.86%)
Apr 25, 2019 5.850 5.920 5.750 5.830 52,955 -0.06(-1.02%)
Apr 24, 2019 5.760 5.970 5.575 5.890 152,214 +0.08(+1.38%)
Apr 23, 2019 5.680 5.885 5.400 5.810 192,823 +0.04(+0.69%)
Apr 22, 2019 5.710 5.990 5.680 5.770 156,025 -0.05(-0.86%)
Apr 18, 2019 5.830 6.230 5.740 5.820 304,800 -0.06(-1.02%)
Apr 17, 2019 5.630 6.040 5.480 5.880 168,614 +0.24(+4.26%)
Apr 16, 2019 5.770 5.980 5.630 5.640 143,617 -0.11(-1.91%)
Apr 15, 2019 6.000 6.188 5.700 5.750 233,779 -0.25(-4.17%)
Apr 12, 2019 6.480 6.570 5.920 6.000 249,600 -0.38(-5.96%)
Apr 11, 2019 6.550 6.610 6.380 6.380 176,241 -0.17(-2.60%)
Apr 10, 2019 6.200 6.680 6.150 6.550 272,414 +0.37(+5.99%)
Apr 09, 2019 6.240 6.320 6.000 6.180 227,943 -0.10(-1.59%)
Apr 08, 2019 6.310 6.550 6.100 6.280 169,903 -0.03(-0.48%)
Apr 05, 2019 6.200 6.370 6.100 6.310 154,000 +0.14(+2.27%)
Apr 04, 2019 6.440 6.450 6.100 6.170 224,343 -0.25(-3.89%)
Apr 03, 2019 6.340 6.679 6.180 6.420 589,316 +0.13(+2.07%)
Apr 02, 2019 5.860 6.400 5.810 6.290 389,628 +0.14(+2.28%)
Apr 01, 2019 6.180 6.325 6.050 6.150 163,145 -0.03(-0.49%)
Mar 29, 2019 6.360 6.420 6.130 6.180 130,000 -0.11(-1.75%)
Mar 28, 2019 6.170 6.420 6.060 6.290 137,050 +0.09(+1.45%)
Mar 27, 2019 6.280 6.450 6.100 6.200 315,612 -0.04(-0.64%)
Mar 26, 2019 6.180 6.280 5.760 6.240 387,334 +0.05(+0.81%)
Mar 25, 2019 6.360 6.360 5.820 6.190 358,207 -0.11(-1.75%)
Mar 22, 2019 6.180 6.370 5.870 6.300 241,800 +0.05(+0.80%)
Mar 21, 2019 6.170 6.630 5.950 6.250 755,186 +0.16(+2.63%)
Mar 20, 2019 5.150 6.180 5.140 6.090 331,001 +0.99(+19.41%)
Mar 19, 2019 4.960 5.130 4.880 5.100 112,021 +0.19(+3.87%)
Mar 18, 2019 4.950 5.180 4.890 4.910 84,849 -0.03(-0.61%)
Mar 15, 2019 5.000 5.170 4.870 4.940 206,700 -0.02(-0.40%)
Mar 14, 2019 4.780 5.250 4.710 4.960 199,578 +0.15(+3.12%)
Mar 13, 2019 4.870 4.920 4.780 4.810 173,764 -0.08(-1.64%)
Mar 12, 2019 4.750 4.970 4.560 4.890 231,211 +0.17(+3.60%)
Mar 11, 2019 4.400 4.750 4.310 4.720 200,979 +0.46(+10.80%)
Mar 08, 2019 4.270 4.310 4.150 4.260 248,100 +0.00(+0.00%)
Mar 07, 2019 4.600 4.780 4.200 4.260 135,984 +0.01(+0.24%)
Mar 06, 2019 4.630 4.630 4.200 4.250 109,375 -0.35(-7.61%)
Mar 05, 2019 4.700 4.890 4.500 4.600 105,637 -0.10(-2.13%)
Mar 04, 2019 5.250 5.250 4.680 4.700 248,901 -0.46(-8.91%)
Mar 01, 2019 4.590 5.200 4.550 5.160 460,200 +0.67(+14.92%)
Feb 28, 2019 4.220 4.630 4.130 4.490 411,489 +0.31(+7.42%)
Feb 27, 2019 4.170 4.340 4.150 4.180 68,096 +0.05(+1.21%)
Feb 26, 2019 4.200 4.425 4.040 4.130 114,816 +0.01(+0.24%)
Feb 25, 2019 4.270 4.280 4.120 4.120 40,565 -0.08(-1.90%)
Feb 22, 2019 4.080 4.260 4.080 4.200 60,400 +0.12(+2.94%)
Feb 21, 2019 3.950 4.240 3.950 4.080 59,590 +0.13(+3.29%)
Feb 20, 2019 4.290 4.330 3.950 3.950 130,720 -0.18(-4.36%)
Feb 19, 2019 4.300 4.640 4.050 4.130 85,634 +0.10(+2.48%)
Feb 15, 2019 3.930 4.150 3.930 4.030 44,900 +0.12(+3.07%)
Feb 14, 2019 4.120 4.310 3.910 3.910 58,037 -0.19(-4.63%)
Feb 13, 2019 4.210 4.210 3.970 4.100 28,766 +0.11(+2.76%)
Feb 12, 2019 3.940 4.050 3.810 3.990 44,739 +0.13(+3.37%)
Feb 11, 2019 3.780 3.940 3.780 3.860 23,657 +0.01(+0.26%)
Feb 08, 2019 3.630 3.980 3.630 3.850 43,900 +0.24(+6.65%)
Feb 07, 2019 3.720 3.820 3.600 3.610 41,754 -0.21(-5.50%)
Feb 06, 2019 3.790 3.930 3.682 3.820 56,882 +0.09(+2.41%)
Feb 05, 2019 3.900 3.970 3.730 3.730 41,092 -0.09(-2.36%)
Feb 04, 2019 3.870 3.910 3.700 3.820 83,703 -0.08(-2.05%)
Feb 01, 2019 4.010 4.010 3.800 3.900 24,300 -0.04(-1.02%)
Jan 31, 2019 3.630 4.000 3.630 3.940 43,178 +0.32(+8.84%)
Jan 30, 2019 3.450 3.650 3.420 3.620 34,961 +0.18(+5.23%)
Jan 29, 2019 3.570 3.670 3.400 3.440 49,188 -0.10(-2.82%)
Jan 28, 2019 3.510 3.610 3.440 3.540 39,859 +0.01(+0.28%)
Jan 25, 2019 3.450 3.700 3.450 3.530 39,300 +0.01(+0.28%)
Jan 24, 2019 3.580 3.670 3.440 3.520 25,744 -0.01(-0.28%)
Jan 23, 2019 3.660 3.730 3.500 3.530 43,015 -0.09(-2.49%)
Jan 22, 2019 3.920 3.920 3.600 3.620 53,098 -0.31(-7.89%)
Jan 18, 2019 3.980 4.230 3.920 3.930 53,500 -0.07(-1.75%)
Jan 17, 2019 3.900 4.119 3.890 4.000 35,730 +0.06(+1.52%)
Jan 16, 2019 3.840 4.010 3.800 3.940 93,870 +0.01(+0.25%)
Jan 15, 2019 4.020 4.080 3.830 3.930 30,296 -0.11(-2.72%)
Jan 14, 2019 4.140 4.150 3.880 4.040 71,705 +0.11(+2.80%)
Jan 11, 2019 4.110 4.110 3.890 3.930 37,000 -0.24(-5.76%)
Jan 10, 2019 3.960 4.180 3.800 4.170 48,615 +0.21(+5.30%)
Jan 09, 2019 4.300 4.320 3.890 3.960 53,413 -0.30(-7.04%)
Jan 08, 2019 4.110 4.270 3.940 4.260 151,263 +0.21(+5.19%)
Jan 07, 2019 4.010 4.330 3.840 4.050 34,604 +0.08(+2.02%)
Jan 04, 2019 3.540 3.980 3.510 3.970 65,500 +0.51(+14.74%)
Jan 03, 2019 3.470 3.530 3.400 3.460 26,929 +0.00(+0.00%)
Jan 02, 2019 3.130 3.590 3.130 3.460 51,335 +0.27(+8.46%)
Dec 31, 2018 3.390 3.470 3.180 3.190 203,500 -0.21(-6.18%)
Dec 28, 2018 3.290 3.550 3.290 3.400 104,300 +0.08(+2.41%)
Dec 27, 2018 3.570 3.620 3.250 3.320 158,083 -0.32(-8.79%)
Dec 26, 2018 4.060 4.060 3.580 3.640 92,903 -0.34(-8.54%)
Dec 24, 2018 3.890 4.020 3.880 3.980 61,300 +0.02(+0.51%)
Dec 21, 2018 3.620 3.960 3.550 3.960 252,900 +0.32(+8.79%)
Dec 20, 2018 3.600 3.750 3.550 3.640 94,136 +0.06(+1.68%)
Dec 19, 2018 3.410 3.675 3.410 3.580 138,134 -0.06(-1.65%)
Dec 18, 2018 3.920 4.040 3.640 3.640 131,961 -0.29(-7.38%)
Dec 17, 2018 4.010 4.050 3.900 3.930 78,976 -0.06(-1.50%)
Dec 14, 2018 4.070 4.070 3.980 3.990 40,700 -0.06(-1.48%)
Dec 13, 2018 4.060 4.170 3.990 4.050 45,532 +0.02(+0.50%)
Dec 12, 2018 3.880 4.040 3.834 4.030 33,491 +0.21(+5.50%)
Dec 11, 2018 3.950 3.950 3.770 3.820 25,521 -0.01(-0.26%)
Dec 10, 2018 3.560 3.850 3.560 3.830 80,846 +0.35(+10.06%)
Dec 07, 2018 3.570 3.780 3.460 3.480 105,800 -0.11(-3.06%)
Dec 06, 2018 3.580 3.920 3.540 3.590 55,404 -0.02(-0.55%)
Dec 04, 2018 3.980 4.100 3.500 3.610 129,700 -0.36(-9.07%)
Dec 03, 2018 4.150 4.180 3.950 3.970 42,448 -0.17(-4.11%)
Nov 30, 2018 4.540 4.550 4.120 4.140 56,200 -0.43(-9.41%)
Nov 29, 2018 3.940 4.590 3.940 4.570 114,920 +0.58(+14.54%)
Nov 28, 2018 4.080 4.122 3.960 3.990 62,260 -0.01(-0.25%)
Nov 27, 2018 4.230 4.230 4.000 4.000 82,879 -0.03(-0.74%)
Nov 26, 2018 4.550 4.580 4.020 4.030 134,787 -0.50(-11.04%)
Nov 23, 2018 4.425 4.860 4.425 4.530 12,200 -0.02(-0.44%)
Nov 21, 2018 4.550 4.550 4.550 0 +0.15(+3.41%)
Nov 20, 2018 4.400 4.580 4.380 4.400 27,091 -0.11(-2.44%)
Nov 19, 2018 4.450 4.700 4.450 4.510 36,489 -0.21(-4.45%)
Nov 16, 2018 4.690 4.780 4.640 4.720 41,900 -0.05(-1.05%)
Nov 15, 2018 4.720 4.800 4.650 4.770 13,117 +0.04(+0.85%)
Nov 14, 2018 4.930 4.990 4.730 4.730 40,350 -0.14(-2.87%)
Nov 13, 2018 5.040 5.040 4.750 4.870 46,439 -0.18(-3.56%)
Nov 12, 2018 5.040 5.140 4.510 5.050 113,672 +0.00(+0.00%)
Nov 09, 2018 4.730 5.090 4.730 5.050 127,000 +0.28(+5.87%)
Nov 08, 2018 4.470 4.820 4.338 4.770 70,412 +0.26(+5.76%)
Nov 07, 2018 4.370 4.560 4.370 4.510 37,333 +0.09(+2.04%)
Nov 06, 2018 4.480 4.740 4.400 4.420 11,848 -0.10(-2.21%)
Nov 05, 2018 4.620 4.698 4.490 4.520 46,115 -0.13(-2.80%)
Nov 02, 2018 4.700 4.760 4.200 4.650 64,500 -0.01(-0.21%)
Nov 01, 2018 4.000 4.730 3.851 4.660 83,883 +0.69(+17.38%)
Oct 31, 2018 4.400 4.460 3.940 3.970 173,958 -0.39(-8.94%)
Oct 30, 2018 4.250 4.400 4.202 4.360 44,031 +0.12(+2.83%)
Oct 29, 2018 4.260 4.418 4.170 4.240 39,874 -0.10(-2.30%)
Oct 26, 2018 4.250 4.440 4.200 4.340 68,100 +0.01(+0.23%)
Oct 25, 2018 4.240 4.390 4.100 4.330 55,017 +0.11(+2.61%)
Oct 24, 2018 4.390 4.390 4.200 4.220 61,283 -0.24(-5.38%)
Oct 23, 2018 4.370 4.680 4.350 4.460 32,589 +0.00(+0.00%)
Oct 22, 2018 4.540 4.630 4.410 4.460 45,382 -0.03(-0.67%)
Oct 19, 2018 4.500 4.580 4.320 4.490 85,500 -0.02(-0.44%)
Oct 18, 2018 4.440 4.590 4.260 4.510 85,032 +0.04(+0.89%)
Oct 17, 2018 4.560 4.680 4.410 4.470 35,323 -0.10(-2.19%)
Oct 16, 2018 4.350 4.610 4.290 4.570 58,664 +0.23(+5.30%)
Oct 15, 2018 4.350 4.450 4.143 4.340 49,328 -0.02(-0.46%)
Oct 12, 2018 4.490 4.600 4.220 4.360 49,900 -0.04(-0.91%)
Oct 11, 2018 4.550 4.680 4.375 4.400 71,048 -0.14(-3.08%)
Oct 10, 2018 4.900 4.900 4.530 4.540 77,000 -0.39(-7.91%)
Oct 09, 2018 4.780 4.990 4.490 4.930 77,616 +0.13(+2.71%)
Oct 08, 2018 4.520 4.810 4.500 4.800 56,426 +0.26(+5.73%)
Oct 05, 2018 4.650 4.760 4.380 4.540 44,000 -0.11(-2.37%)
Oct 04, 2018 4.820 5.030 4.590 4.650 66,551 -0.19(-3.93%)
Oct 03, 2018 4.690 4.926 4.630 4.840 46,857 +0.17(+3.64%)
Oct 02, 2018 4.900 4.995 4.620 4.670 79,373 -0.30(-6.04%)
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.