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

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 14.68 15.41 14.68 15.14 577,720 +0.38(+2.57%)
Jan 30, 2019 14.39 14.77 13.78 14.76 997,220 +0.40(+2.79%)
Jan 29, 2019 13.84 14.56 13.55 14.36 636,465 +0.56(+4.06%)
Jan 28, 2019 14.36 14.57 13.51 13.80 621,838 -0.69(-4.76%)
Jan 25, 2019 14.21 14.55 13.82 14.49 522,300 +0.34(+2.40%)
Jan 24, 2019 14.51 14.56 13.53 14.15 715,481 -0.32(-2.21%)
Jan 23, 2019 14.92 15.40 14.20 14.47 674,408 -0.39(-2.62%)
Jan 22, 2019 15.87 15.97 14.53 14.86 733,000 -1.18(-7.36%)
Jan 18, 2019 16.75 16.85 15.57 16.04 749,300 -0.53(-3.20%)
Jan 17, 2019 16.62 16.93 16.18 16.57 380,037 -0.07(-0.42%)
Jan 16, 2019 16.40 16.83 16.08 16.64 663,681 +0.29(+1.77%)
Jan 15, 2019 16.54 16.78 15.85 16.35 631,511 -0.16(-0.97%)
Jan 14, 2019 16.74 16.96 16.26 16.51 436,461 -0.53(-3.11%)
Jan 11, 2019 17.41 17.80 16.97 17.04 507,800 -0.55(-3.13%)
Jan 10, 2019 17.10 17.64 16.33 17.59 773,608 +0.27(+1.56%)
Jan 09, 2019 17.20 17.84 16.90 17.32 542,986 +0.15(+0.87%)
Jan 08, 2019 16.53 17.25 16.01 17.17 841,070 +0.62(+3.75%)
Jan 07, 2019 14.91 16.60 14.85 16.55 974,399 +1.77(+11.98%)
Jan 04, 2019 13.26 14.79 12.92 14.78 916,500 +1.63(+12.40%)
Jan 03, 2019 13.65 13.95 12.91 13.15 846,246 -0.38(-2.81%)
Jan 02, 2019 12.45 13.58 11.70 13.53 1,194,066 +0.70(+5.46%)
Dec 31, 2018 12.21 12.84 11.65 12.83 1,145,900 +0.76(+6.30%)
Dec 28, 2018 11.49 12.58 11.49 12.07 835,100 +0.37(+3.16%)
Dec 27, 2018 11.58 12.44 11.22 11.70 1,200,649 -0.79(-6.33%)
Dec 26, 2018 11.69 12.68 11.69 12.49 905,106 +0.98(+8.51%)
Dec 24, 2018 11.29 11.97 11.07 11.51 303,100 +0.01(+0.09%)
Dec 21, 2018 12.58 12.70 11.00 11.50 3,188,100 -0.95(-7.63%)
Dec 20, 2018 12.99 13.44 12.05 12.45 1,088,462 -0.59(-4.52%)
Dec 19, 2018 13.88 14.35 12.69 13.04 935,462 -0.84(-6.05%)
Dec 18, 2018 15.20 15.46 13.31 13.88 933,643 -1.19(-7.90%)
Dec 17, 2018 15.76 16.27 15.03 15.07 1,052,907 -0.81(-5.10%)
Dec 14, 2018 15.78 16.46 15.22 15.88 557,400 -0.17(-1.06%)
Dec 13, 2018 16.89 17.14 16.03 16.05 648,896 -0.73(-4.35%)
Dec 12, 2018 16.62 17.31 16.28 16.78 1,099,910 +0.43(+2.63%)
Dec 11, 2018 17.12 17.25 16.13 16.35 899,970 -0.50(-2.97%)
Dec 10, 2018 16.32 17.38 15.55 16.85 885,958 +0.31(+1.87%)
Dec 07, 2018 15.71 16.85 15.71 16.54 845,900 +0.80(+5.08%)
Dec 06, 2018 16.48 16.57 15.13 15.74 2,709,388 -1.24(-7.30%)
Dec 04, 2018 16.66 17.98 16.12 16.98 1,636,800 +0.01(+0.06%)
Dec 03, 2018 15.98 17.05 15.28 16.97 1,299,276 +1.61(+10.48%)
Nov 30, 2018 14.47 16.19 14.37 15.36 1,476,500 +1.26(+8.94%)
Nov 29, 2018 13.74 15.04 13.72 14.10 584,656 +0.35(+2.55%)
Nov 28, 2018 13.72 13.96 12.90 13.75 397,716 +0.16(+1.18%)
Nov 27, 2018 13.32 13.87 12.81 13.59 522,447 +0.10(+0.74%)
Nov 26, 2018 12.66 13.53 12.56 13.49 561,046 +1.01(+8.09%)
Nov 23, 2018 12.26 12.85 12.18 12.48 225,200 +0.01(+0.08%)
Nov 21, 2018 12.47 12.47 12.47 0 +0.16(+1.30%)
Nov 20, 2018 12.03 12.85 11.99 12.31 464,651 +0.02(+0.16%)
Nov 19, 2018 12.65 12.83 12.12 12.29 403,371 -0.41(-3.23%)
Nov 16, 2018 12.44 12.99 12.26 12.70 526,600 +0.11(+0.87%)
Nov 15, 2018 12.64 13.15 12.20 12.59 517,009 -0.13(-1.02%)
Nov 14, 2018 13.25 13.57 12.60 12.72 449,634 -0.36(-2.75%)
Nov 13, 2018 13.01 13.35 12.54 13.08 437,148 +0.08(+0.62%)
Nov 12, 2018 12.87 13.05 11.55 13.00 919,985 +0.18(+1.40%)
Nov 09, 2018 13.51 13.65 12.70 12.82 573,500 -0.77(-5.67%)
Nov 08, 2018 15.16 15.26 13.57 13.59 622,955 -1.51(-10.00%)
Nov 07, 2018 14.60 15.98 14.24 15.10 1,213,679 +0.58(+3.99%)
Nov 06, 2018 14.53 15.65 14.38 14.52 699,283 -0.14(-0.95%)
Nov 05, 2018 15.35 15.89 14.09 14.66 1,237,492 -0.09(-0.61%)
Nov 02, 2018 12.96 16.44 12.62 14.75 1,856,300 +1.14(+8.38%)
Nov 01, 2018 12.64 14.08 12.55 13.61 891,944 +1.15(+9.23%)
Oct 31, 2018 12.35 13.25 12.28 12.46 619,983 +0.35(+2.89%)
Oct 30, 2018 12.37 13.06 11.82 12.11 519,509 -0.34(-2.73%)
Oct 29, 2018 13.67 13.77 12.14 12.45 481,791 -0.98(-7.30%)
Oct 26, 2018 13.16 13.54 12.41 13.43 563,500 -0.08(-0.59%)
Oct 25, 2018 11.64 13.80 11.61 13.51 1,180,804 +2.03(+17.68%)
Oct 24, 2018 12.79 12.98 11.43 11.48 550,277 -1.26(-9.89%)
Oct 23, 2018 11.61 12.93 11.31 12.74 796,858 +0.81(+6.79%)
Oct 22, 2018 14.14 14.14 11.52 11.93 985,652 -2.21(-15.63%)
Oct 19, 2018 13.82 14.41 13.70 14.14 618,500 +0.37(+2.69%)
Oct 18, 2018 14.42 14.55 13.61 13.77 356,281 -0.72(-4.97%)
Oct 17, 2018 14.54 14.54 13.79 14.49 505,753 -0.08(-0.55%)
Oct 16, 2018 13.61 14.60 13.43 14.57 638,141 +1.07(+7.93%)
Oct 15, 2018 13.55 13.82 13.25 13.50 518,591 -0.01(-0.07%)
Oct 12, 2018 13.60 13.77 12.90 13.51 656,500 +0.21(+1.58%)
Oct 11, 2018 13.75 14.38 13.29 13.30 682,480 -0.73(-5.20%)
Oct 10, 2018 13.90 14.70 13.53 14.03 783,743 -0.16(-1.13%)
Oct 09, 2018 14.88 15.49 14.07 14.19 487,672 -0.77(-5.15%)
Oct 08, 2018 15.58 15.58 14.69 14.96 632,513 -0.66(-4.23%)
Oct 05, 2018 15.74 16.15 15.14 15.62 928,800 -0.17(-1.08%)
Oct 04, 2018 16.05 16.18 15.43 15.79 632,483 -0.28(-1.74%)
Oct 03, 2018 16.47 16.60 15.69 16.07 830,038 -0.37(-2.25%)
Oct 02, 2018 16.23 16.55 16.01 16.44 699,743 +0.19(+1.17%)
Oct 01, 2018 16.78 16.94 16.08 16.25 863,928 -0.04(-0.25%)
Sep 28, 2018 15.80 16.65 15.70 16.29 1,776,200 +0.62(+3.96%)
Sep 27, 2018 15.48 15.70 15.00 15.67 503,676 +0.34(+2.22%)
Sep 26, 2018 15.76 15.76 14.86 15.33 839,514 -0.30(-1.92%)
Sep 25, 2018 15.86 16.49 15.26 15.63 1,174,267 -0.65(-3.99%)
Sep 24, 2018 14.50 16.44 14.02 16.28 1,826,526 +1.71(+11.74%)
Sep 21, 2018 14.20 14.95 13.90 14.57 3,347,100 +0.54(+3.85%)
Sep 20, 2018 13.56 14.95 13.43 14.03 1,045,868 +0.67(+5.01%)
Sep 19, 2018 12.27 13.62 12.27 13.36 762,445 +1.16(+9.51%)
Sep 18, 2018 11.28 12.50 11.28 12.20 716,105 +1.13(+10.21%)
Sep 17, 2018 11.64 11.66 11.01 11.07 328,268 -0.56(-4.82%)
Sep 14, 2018 11.75 12.09 11.53 11.63 357,400 -0.13(-1.11%)
Sep 13, 2018 11.99 12.18 11.70 11.76 284,992 -0.08(-0.68%)
Sep 12, 2018 12.55 12.55 11.67 11.84 369,994 -0.71(-5.66%)
Sep 11, 2018 12.59 12.93 12.35 12.55 205,403 -0.21(-1.65%)
Sep 10, 2018 12.50 12.86 12.15 12.76 326,326 +0.42(+3.40%)
Sep 07, 2018 11.63 12.36 11.42 12.34 396,000 +0.62(+5.29%)
Sep 06, 2018 12.67 12.67 11.68 11.72 347,155 -0.86(-6.84%)
Sep 05, 2018 12.84 12.91 12.20 12.58 361,263 -0.29(-2.25%)
Sep 04, 2018 12.88 13.29 12.63 12.87 401,904 -0.02(-0.16%)
Aug 31, 2018 12.89 12.89 12.89 0 +0.39(+3.12%)
Aug 30, 2018 12.40 12.94 12.40 12.50 361,651 +0.06(+0.48%)
Aug 29, 2018 12.43 12.74 12.12 12.44 596,132 +0.10(+0.81%)
Aug 28, 2018 11.80 12.45 11.72 12.34 502,605 +0.49(+4.14%)
Aug 27, 2018 11.90 11.94 11.55 11.85 364,719 +0.00(+0.00%)
Aug 24, 2018 11.50 11.89 11.13 11.85 240,000 +0.50(+4.41%)
Aug 23, 2018 11.58 11.75 11.21 11.35 267,352 -0.29(-2.49%)
Aug 22, 2018 11.39 11.75 11.39 11.64 289,493 +0.30(+2.65%)
Aug 21, 2018 10.89 11.50 10.81 11.34 448,601 +0.51(+4.71%)
Aug 20, 2018 11.20 11.26 10.78 10.83 286,969 -0.37(-3.30%)
Aug 17, 2018 11.07 11.24 10.76 11.20 205,900 +0.14(+1.27%)
Aug 16, 2018 10.94 11.15 10.69 11.06 218,838 +0.24(+2.22%)
Aug 15, 2018 11.31 11.39 10.70 10.82 289,068 -0.54(-4.75%)
Aug 14, 2018 11.14 11.46 11.02 11.36 326,964 +0.27(+2.43%)
Aug 13, 2018 11.56 11.72 10.98 11.09 540,008 -0.41(-3.57%)
Aug 10, 2018 11.37 11.98 11.28 11.50 320,300 +0.08(+0.70%)
Aug 09, 2018 11.48 11.89 11.34 11.42 314,948 -0.04(-0.35%)
Aug 08, 2018 11.25 12.00 11.08 11.46 396,487 +0.15(+1.33%)
Aug 07, 2018 9.120 11.49 9.001 11.31 762,725 +1.14(+11.21%)
Aug 06, 2018 9.700 10.39 9.660 10.17 552,080 +0.39(+3.99%)
Aug 03, 2018 10.51 10.95 9.740 9.780 576,500 -0.73(-6.95%)
Aug 02, 2018 9.660 10.56 9.520 10.51 585,818 +0.89(+9.25%)
Aug 01, 2018 9.350 10.30 9.350 9.620 768,865 +0.69(+7.73%)
Jul 31, 2018 8.750 8.970 8.640 8.930 340,708 +0.18(+2.06%)
Jul 30, 2018 8.840 8.970 8.660 8.750 420,457 -0.25(-2.78%)
Jul 27, 2018 9.220 9.270 8.650 9.000 661,100 -0.26(-2.81%)
Jul 26, 2018 9.190 9.670 8.770 9.260 616,805 -0.01(-0.11%)
Jul 25, 2018 9.960 9.960 9.150 9.270 776,752 -0.46(-4.78%)
Jul 24, 2018 10.96 10.96 9.400 9.735 889,828 -1.13(-10.44%)
Jul 23, 2018 10.85 11.09 10.71 10.87 312,507 +0.05(+0.46%)
Jul 20, 2018 11.11 11.37 10.80 10.82 308,122 -0.26(-2.35%)
Jul 19, 2018 11.01 11.28 10.86 11.08 219,804 +0.05(+0.45%)
Jul 18, 2018 11.64 11.64 11.03 11.03 423,295 -0.66(-5.65%)
Jul 17, 2018 11.57 11.81 11.40 11.69 224,379 +0.06(+0.52%)
Jul 16, 2018 11.88 12.04 11.46 11.63 175,312 -0.23(-1.94%)
Jul 13, 2018 11.93 12.03 11.62 11.86 105,263 -0.06(-0.50%)
Jul 12, 2018 11.89 11.93 11.58 11.92 367,979 +0.15(+1.27%)
Jul 11, 2018 11.88 12.00 11.46 11.77 231,600 -0.23(-1.92%)
Jul 10, 2018 12.29 12.37 11.91 12.00 207,081 -0.22(-1.80%)
Jul 09, 2018 12.53 12.82 12.06 12.22 269,151 -0.22(-1.77%)
Jul 06, 2018 12.15 12.58 12.15 12.44 296,684 +0.29(+2.39%)
Jul 05, 2018 12.10 12.26 11.80 12.15 221,703 +0.13(+1.08%)
Jul 03, 2018 12.02 12.02 12.02 0 +0.25(+2.12%)
Jul 02, 2018 11.19 11.78 11.05 11.77 255,092 +0.43(+3.79%)
Jun 29, 2018 11.29 11.85 11.05 11.34 676,863 +0.18(+1.61%)
Jun 28, 2018 11.50 11.57 10.68 11.16 539,984 -0.40(-3.46%)
Jun 27, 2018 12.23 12.38 11.55 11.56 585,006 -0.64(-5.25%)
Jun 26, 2018 11.71 12.24 11.65 12.20 350,381 +0.40(+3.39%)
Jun 25, 2018 12.69 12.88 11.68 11.80 539,481 -1.04(-8.10%)
Jun 22, 2018 13.08 13.14 12.48 12.84 2,277,928 -0.24(-1.83%)
Jun 21, 2018 13.67 13.85 12.84 13.08 529,917 -0.40(-2.97%)
Jun 20, 2018 12.34 13.50 12.34 13.48 1,145,401 +1.17(+9.50%)
Jun 19, 2018 11.28 12.32 11.21 12.31 580,204 +0.88(+7.70%)
Jun 18, 2018 11.38 11.48 10.93 11.43 598,997 -0.07(-0.61%)
Jun 15, 2018 12.09 11.01 11.50 5,147,782 -0.59(-4.88%)
Jun 14, 2018 11.79 12.20 11.49 12.09 591,224 +0.30(+2.54%)
Jun 13, 2018 11.80 11.95 11.34 11.79 589,796 +0.02(+0.17%)
Jun 12, 2018 11.53 12.01 11.50 11.77 594,441 +0.24(+2.08%)
Jun 11, 2018 11.86 12.00 11.24 11.53 458,393 -0.23(-1.96%)
Jun 08, 2018 11.48 11.84 11.35 11.76 767,521 +0.24(+2.08%)
Jun 07, 2018 11.76 12.02 11.41 11.52 537,592 -0.12(-1.03%)
Jun 06, 2018 11.33 11.64 1,280,510 +0.25(+2.19%)
Jun 05, 2018 10.61 11.55 10.58 11.39 627,964 +0.75(+7.05%)
Jun 04, 2018 10.97 11.06 10.01 10.64 415,940 -0.27(-2.47%)
Jun 01, 2018 11.09 11.40 10.70 10.91 365,293 -0.04(-0.37%)
May 31, 2018 10.96 11.35 10.81 10.95 734,765 -0.04(-0.36%)
May 30, 2018 11.31 11.44 10.91 10.99 387,169 -0.24(-2.14%)
May 29, 2018 11.34 11.68 11.07 11.23 374,777 -0.26(-2.26%)
May 25, 2018 11.49 11.49 11.49 0 -0.07(-0.61%)
May 24, 2018 11.27 11.62 11.18 11.56 472,938 +0.29(+2.57%)
May 23, 2018 10.76 11.47 10.74 11.27 395,789 +0.40(+3.68%)
May 22, 2018 10.82 11.09 10.67 10.87 304,089 +0.02(+0.18%)
May 21, 2018 10.95 11.49 10.81 10.85 506,862 -0.01(-0.09%)
May 18, 2018 10.48 10.86 10.38 10.86 451,414 +0.42(+4.02%)
May 17, 2018 10.18 10.65 10.15 10.44 351,772 +0.26(+2.55%)
May 16, 2018 9.650 10.20 9.530 10.18 441,410 +0.49(+5.06%)
May 15, 2018 9.110 9.990 9.110 9.690 597,021 +0.53(+5.79%)
May 14, 2018 9.630 9.650 8.350 9.160 1,576,060 -0.15(-1.61%)
May 11, 2018 10.27 10.47 8.960 9.310 1,810,827 -1.65(-15.05%)
May 10, 2018 10.81 11.04 10.66 10.96 475,632 +0.14(+1.29%)
May 09, 2018 10.23 10.85 10.16 10.82 322,566 +0.59(+5.77%)
May 08, 2018 10.57 10.70 10.02 10.23 264,398 -0.29(-2.76%)
May 07, 2018 10.30 10.91 10.30 10.52 381,210 +0.33(+3.24%)
May 04, 2018 9.670 10.34 9.670 10.19 259,430 +0.49(+5.05%)
May 03, 2018 9.750 9.990 9.570 9.700 448,344 -0.08(-0.82%)
May 02, 2018 9.980 10.00 9.630 9.780 438,611 -0.12(-1.21%)
May 01, 2018 10.13 10.18 9.840 9.900 267,919 -0.20(-1.98%)
Apr 30, 2018 11.30 11.39 9.970 10.10 697,032 -1.11(-9.90%)
Apr 27, 2018 11.66 11.72 10.91 11.21 631,538 -0.41(-3.53%)
Apr 26, 2018 11.49 12.35 11.36 11.62 977,598 +0.19(+1.66%)
Apr 25, 2018 11.19 11.53 11.10 11.43 390,445 +0.17(+1.51%)
Apr 24, 2018 11.29 11.59 11.06 11.26 334,926 -0.01(-0.09%)
Apr 23, 2018 11.30 11.55 11.05 11.27 282,177 -0.02(-0.18%)
Apr 20, 2018 11.26 11.47 11.02 11.29 401,370 -0.03(-0.27%)
Apr 19, 2018 11.34 11.60 11.29 11.32 252,480 -0.02(-0.18%)
Apr 18, 2018 11.59 11.89 11.31 11.34 318,489 -0.20(-1.73%)
Apr 17, 2018 11.24 11.61 11.00 11.54 277,846 +0.39(+3.50%)
Apr 16, 2018 11.59 11.62 10.96 11.15 413,083 -0.39(-3.38%)
Apr 13, 2018 11.62 11.70 11.28 11.54 447,364 +0.11(+0.96%)
Apr 12, 2018 11.58 12.03 11.26 11.43 907,844 -0.02(-0.17%)
Apr 11, 2018 10.45 11.69 10.31 11.45 1,146,640 +1.39(+13.82%)
Apr 10, 2018 9.600 10.31 9.520 10.06 885,669 +0.58(+6.12%)
Apr 09, 2018 9.460 9.710 9.270 9.480 303,344 +0.20(+2.16%)
Apr 06, 2018 9.900 10.05 9.225 9.280 448,490 -0.69(-6.92%)
Apr 05, 2018 10.62 10.62 9.890 9.970 408,662 -0.54(-5.14%)
Apr 04, 2018 9.520 10.77 9.500 10.51 658,635 +0.89(+9.25%)
Apr 03, 2018 9.440 9.870 9.350 9.620 406,690 +0.15(+1.58%)
Apr 02, 2018 9.540 9.690 9.255 9.470 365,878 -0.29(-2.97%)
Mar 29, 2018 9.760 9.760 9.760 0 +0.22(+2.31%)
Mar 28, 2018 10.30 10.31 9.363 9.540 808,794 -0.70(-6.84%)
Mar 27, 2018 11.56 11.63 10.14 10.24 537,789 -1.33(-11.50%)
Mar 26, 2018 11.12 11.64 10.92 11.57 446,466 +0.65(+5.95%)
Mar 23, 2018 10.93 11.35 10.56 10.92 686,114 -0.04(-0.36%)
Mar 22, 2018 11.55 11.62 10.90 10.96 456,391 -0.74(-6.32%)
Mar 21, 2018 11.40 11.76 11.26 11.70 458,233 +0.25(+2.18%)
Mar 20, 2018 11.75 11.90 11.26 11.45 392,801 -0.27(-2.30%)
Mar 19, 2018 11.77 12.16 11.34 11.72 669,882 -0.11(-0.93%)
Mar 16, 2018 11.95 12.00 11.60 11.83 1,622,466 -0.04(-0.34%)
Mar 15, 2018 11.89 12.28 11.67 11.87 558,919 +0.14(+1.19%)
Mar 14, 2018 12.24 12.28 11.46 11.73 765,927 -0.34(-2.82%)
Mar 13, 2018 13.00 13.23 11.95 12.07 910,689 -0.99(-7.58%)
Mar 12, 2018 13.31 13.32 12.60 13.06 871,175 -0.11(-0.84%)
Mar 09, 2018 12.87 13.29 12.68 13.17 1,007,146 +0.34(+2.65%)
Mar 08, 2018 13.41 13.74 12.59 12.83 722,408 -0.62(-4.61%)
Mar 07, 2018 14.25 13.45 1,283,928 +0.39(+2.99%)
Mar 06, 2018 12.65 13.30 12.21 13.06 2,380,198 -0.71(-5.16%)
Mar 05, 2018 13.66 14.45 13.03 13.77 1,332,376 +0.50(+3.77%)
Mar 02, 2018 11.32 14.03 11.13 13.27 1,948,743 +1.90(+16.71%)
Mar 01, 2018 11.22 11.60 10.93 11.37 494,792 +0.11(+0.98%)
Feb 28, 2018 11.61 11.65 10.92 11.26 687,879 -0.24(-2.09%)
Feb 27, 2018 12.00 12.14 11.11 11.50 708,079 -0.56(-4.64%)
Feb 26, 2018 11.75 12.45 11.45 12.06 1,176,725 +0.30(+2.55%)
Feb 23, 2018 10.87 11.84 10.22 11.76 1,055,599 +1.18(+11.15%)
Feb 22, 2018 10.46 10.58 1,301,177 -0.01(-0.09%)
Feb 21, 2018 9.250 10.86 9.250 10.59 1,491,950 +1.42(+15.49%)
Feb 20, 2018 8.760 9.540 8.760 9.170 986,368 +0.41(+4.68%)
Feb 16, 2018 8.760 8.760 8.760 0 +0.65(+8.01%)
Feb 15, 2018 8.080 8.150 7.850 8.110 264,155 +0.12(+1.50%)
Feb 14, 2018 7.710 8.250 7.700 7.990 404,967 +0.14(+1.78%)
Feb 13, 2018 7.740 7.970 7.626 7.850 280,398 +0.05(+0.64%)
Feb 12, 2018 8.010 8.190 7.601 7.800 307,988 -0.20(-2.50%)
Feb 09, 2018 8.220 8.460 7.750 8.000 752,585 -0.10(-1.23%)
Feb 08, 2018 8.170 7.860 8.100 381,261 +0.06(+0.75%)
Feb 07, 2018 8.020 8.110 7.650 8.040 450,547 -0.01(-0.12%)
Feb 06, 2018 8.190 7.280 8.050 741,491 +0.16(+2.03%)
Feb 05, 2018 8.410 8.440 6.760 7.890 1,318,488 -0.86(-9.83%)
Feb 02, 2018 9.250 9.325 8.650 8.750 499,757 -0.58(-6.22%)
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.