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

Inovio Pharma (NQ: INO )

10.57 +0.44 (+4.34%)
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 (%)
Oct 30, 2015 6.470 6.550 6.310 6.330 705,101 -0.13(-2.01%)
Oct 29, 2015 6.590 6.780 6.450 6.460 998,085 -0.21(-3.15%)
Oct 28, 2015 6.480 6.675 6.320 6.670 1,364,611 +0.24(+3.73%)
Oct 27, 2015 6.520 6.550 6.300 6.430 1,226,888 -0.14(-2.13%)
Oct 26, 2015 6.600 6.700 6.465 6.570 790,676 -0.04(-0.61%)
Oct 23, 2015 6.450 6.710 6.410 6.610 1,726,355 +0.22(+3.44%)
Oct 22, 2015 6.230 6.450 6.080 6.390 1,382,076 +0.15(+2.40%)
Oct 21, 2015 6.320 6.360 6.030 6.240 1,196,338 -0.04(-0.64%)
Oct 20, 2015 6.230 6.360 6.100 6.280 1,320,635 +0.02(+0.32%)
Oct 19, 2015 6.220 6.410 6.060 6.260 1,057,647 +0.03(+0.48%)
Oct 16, 2015 6.280 6.394 6.080 6.230 1,178,875 -0.06(-0.95%)
Oct 15, 2015 5.890 6.300 5.810 6.290 1,398,286 +0.39(+6.61%)
Oct 14, 2015 5.650 6.060 5.650 5.900 1,065,313 +0.25(+4.42%)
Oct 13, 2015 5.830 6.040 5.640 5.650 1,170,791 -0.26(-4.40%)
Oct 12, 2015 6.140 6.200 5.860 5.910 1,041,965 -0.25(-4.06%)
Oct 09, 2015 6.000 6.190 5.950 6.160 880,877 +0.20(+3.36%)
Oct 08, 2015 5.970 6.035 5.760 5.960 1,148,721 -0.06(-1.00%)
Oct 07, 2015 5.890 6.190 5.750 6.020 1,397,886 +0.20(+3.44%)
Oct 06, 2015 6.200 6.240 5.630 5.820 1,648,335 -0.33(-5.37%)
Oct 05, 2015 5.950 6.240 5.950 6.150 1,303,228 +0.24(+4.06%)
Oct 02, 2015 5.570 5.935 5.340 5.910 1,506,528 +0.23(+4.05%)
Oct 01, 2015 5.820 5.830 5.510 5.680 1,300,379 -0.10(-1.73%)
Sep 30, 2015 5.790 5.940 5.470 5.780 1,931,810 +0.09(+1.58%)
Sep 29, 2015 6.100 6.200 5.500 5.690 2,064,859 -0.43(-7.03%)
Sep 28, 2015 6.520 6.557 5.950 6.120 2,287,842 -0.45(-6.85%)
Sep 25, 2015 7.230 7.250 6.500 6.570 2,149,180 -0.60(-8.37%)
Sep 24, 2015 7.030 7.190 6.900 7.170 1,093,732 +0.09(+1.27%)
Sep 23, 2015 7.200 7.320 7.030 7.080 760,674 -0.11(-1.53%)
Sep 22, 2015 7.110 7.280 6.980 7.190 1,316,163 -0.10(-1.37%)
Sep 21, 2015 7.560 7.620 7.140 7.290 1,734,201 -0.10(-1.35%)
Sep 18, 2015 7.500 7.600 7.300 7.390 1,608,510 -0.25(-3.27%)
Sep 17, 2015 7.860 7.900 7.500 7.640 1,790,644 +0.17(+2.28%)
Sep 16, 2015 7.510 7.615 7.380 7.470 629,023 +0.00(+0.00%)
Sep 15, 2015 7.340 7.570 7.290 7.470 948,203 +0.12(+1.63%)
Sep 14, 2015 7.330 7.390 7.180 7.350 698,805 +0.01(+0.14%)
Sep 11, 2015 7.070 7.340 7.040 7.340 1,065,879 +0.23(+3.23%)
Sep 10, 2015 6.860 7.110 6.860 7.110 2,031,901 +0.21(+3.04%)
Sep 09, 2015 7.240 7.350 6.900 6.900 1,733,732 -0.25(-3.50%)
Sep 08, 2015 7.200 7.277 6.980 7.150 998,431 +0.04(+0.56%)
Sep 04, 2015 7.000 7.110 7.110 7.110 832,300 +0.02(+0.28%)
Sep 03, 2015 7.160 7.300 7.011 7.090 1,030,664 -0.14(-1.94%)
Sep 02, 2015 7.210 7.280 7.010 7.230 1,290,857 +0.13(+1.83%)
Sep 01, 2015 7.250 7.360 7.050 7.100 1,346,935 -0.39(-5.21%)
Aug 31, 2015 7.730 7.900 7.470 7.490 1,523,189 -0.24(-3.10%)
Aug 28, 2015 7.370 7.740 7.300 7.730 2,638,007 +0.75(+10.74%)
Aug 27, 2015 6.870 7.050 6.720 6.980 1,825,139 +0.18(+2.65%)
Aug 26, 2015 6.780 6.836 6.430 6.800 1,523,897 +0.21(+3.19%)
Aug 25, 2015 6.950 6.970 6.560 6.590 1,681,119 +0.05(+0.76%)
Aug 24, 2015 6.500 7.060 6.190 6.540 2,064,173 -0.50(-7.04%)
Aug 21, 2015 6.910 7.260 6.770 7.035 1,707,053 -0.01(-0.21%)
Aug 20, 2015 7.600 7.694 7.051 7.050 1,844,851 -0.59(-7.72%)
Aug 19, 2015 7.400 7.850 7.215 7.640 2,371,492 +0.20(+2.69%)
Aug 18, 2015 7.850 7.870 7.440 7.440 1,071,203 -0.44(-5.58%)
Aug 17, 2015 7.400 7.895 7.300 7.880 1,576,822 +0.51(+6.92%)
Aug 14, 2015 7.310 7.440 7.150 7.370 1,268,048 +0.03(+0.41%)
Aug 13, 2015 7.820 7.940 7.330 7.340 1,424,639 -0.48(-6.14%)
Aug 12, 2015 7.680 7.870 7.150 7.820 2,608,203 +0.00(+0.00%)
Aug 11, 2015 8.250 8.290 7.700 7.820 3,870,315 -0.37(-4.52%)
Aug 10, 2015 8.000 8.830 7.550 8.190 18,084,400 +1.70(+26.19%)
Aug 07, 2015 6.820 6.940 6.350 6.490 1,433,839 -0.31(-4.56%)
Aug 06, 2015 7.160 7.170 6.660 6.800 1,284,423 -0.38(-5.29%)
Aug 05, 2015 7.150 7.290 7.100 7.180 413,729 +0.03(+0.42%)
Aug 04, 2015 7.220 7.330 7.120 7.150 536,948 -0.10(-1.38%)
Aug 03, 2015 7.290 7.480 7.200 7.250 589,445 -0.04(-0.55%)
Jul 31, 2015 7.290 7.445 7.160 7.290 611,271 +0.08(+1.11%)
Jul 30, 2015 7.350 7.450 7.110 7.210 601,912 -0.19(-2.57%)
Jul 29, 2015 7.470 7.570 7.340 7.400 936,717 +0.00(+0.00%)
Jul 28, 2015 7.250 7.400 7.130 7.400 906,507 +0.22(+3.06%)
Jul 27, 2015 7.050 7.230 6.900 7.180 850,988 +0.12(+1.70%)
Jul 24, 2015 7.190 7.250 7.010 7.060 819,756 -0.17(-2.35%)
Jul 23, 2015 7.430 7.520 7.210 7.230 453,599 -0.09(-1.23%)
Jul 22, 2015 7.250 7.410 7.170 7.320 572,260 +0.01(+0.14%)
Jul 21, 2015 7.530 7.550 7.280 7.310 645,152 -0.19(-2.53%)
Jul 20, 2015 7.670 7.690 7.340 7.500 690,280 -0.17(-2.22%)
Jul 17, 2015 7.720 7.810 7.530 7.670 559,227 -0.04(-0.52%)
Jul 16, 2015 7.820 7.880 7.540 7.710 572,298 -0.05(-0.64%)
Jul 15, 2015 7.900 8.000 7.650 7.760 888,795 -0.12(-1.52%)
Jul 14, 2015 7.580 7.908 7.510 7.880 692,272 +0.28(+3.68%)
Jul 13, 2015 7.550 7.680 7.460 7.600 681,909 +0.14(+1.88%)
Jul 10, 2015 7.380 7.480 7.200 7.460 651,779 +0.19(+2.61%)
Jul 09, 2015 7.170 7.410 7.160 7.270 768,821 +0.23(+3.27%)
Jul 08, 2015 7.520 7.530 7.020 7.040 1,326,417 -0.61(-7.97%)
Jul 07, 2015 7.870 7.890 7.460 7.650 1,168,564 -0.22(-2.80%)
Jul 06, 2015 7.800 8.020 7.610 7.870 1,145,362 -0.05(-0.63%)
Jul 02, 2015 8.150 7.920 7.920 7.920 892,600 -0.22(-2.70%)
Jul 01, 2015 8.200 8.300 7.990 8.140 832,616 -0.02(-0.25%)
Jun 30, 2015 8.070 8.160 7.894 8.160 969,677 +0.17(+2.13%)
Jun 29, 2015 8.290 8.365 7.990 7.990 1,673,248 -0.51(-6.00%)
Jun 26, 2015 8.460 8.580 8.120 8.500 1,909,564 +0.12(+1.43%)
Jun 25, 2015 8.800 8.830 8.330 8.380 1,689,901 -0.41(-4.72%)
Jun 24, 2015 9.090 9.110 8.790 8.795 810,927 -0.29(-3.25%)
Jun 23, 2015 9.030 9.100 8.870 9.090 577,254 +0.11(+1.22%)
Jun 22, 2015 8.970 9.100 8.800 8.980 949,854 +0.06(+0.67%)
Jun 19, 2015 8.790 8.920 8.620 8.920 2,032,958 +0.19(+2.18%)
Jun 18, 2015 8.730 8.840 8.620 8.730 922,025 +0.05(+0.58%)
Jun 17, 2015 8.680 8.740 8.520 8.680 809,017 +0.05(+0.58%)
Jun 16, 2015 8.430 8.800 8.400 8.630 1,095,824 +0.13(+1.53%)
Jun 15, 2015 8.620 8.660 8.340 8.500 929,839 -0.12(-1.39%)
Jun 12, 2015 8.880 8.880 8.560 8.620 856,456 -0.31(-3.47%)
Jun 11, 2015 8.940 8.940 8.770 8.930 951,176 +0.07(+0.85%)
Jun 10, 2015 8.930 8.940 8.750 8.855 941,672 +0.03(+0.28%)
Jun 09, 2015 8.830 8.900 8.640 8.830 1,072,918 +0.07(+0.86%)
Jun 08, 2015 8.600 8.820 8.475 8.755 1,210,171 +0.06(+0.63%)
Jun 05, 2015 9.300 9.030 8.570 8.700 3,684,241 -0.33(-3.65%)
Jun 04, 2015 8.530 9.070 8.525 9.030 2,355,452 +0.43(+5.00%)
Jun 03, 2015 8.470 8.640 8.426 8.600 1,016,735 +0.18(+2.14%)
Jun 02, 2015 8.360 8.570 8.250 8.420 614,060 +0.08(+0.96%)
Jun 01, 2015 8.500 8.690 8.330 8.340 1,397,048 -0.07(-0.83%)
May 29, 2015 8.560 8.650 8.350 8.410 1,760,977 -0.17(-1.98%)
May 28, 2015 8.330 8.635 8.280 8.580 944,279 +0.19(+2.26%)
May 27, 2015 8.500 8.530 8.260 8.390 948,982 +0.03(+0.36%)
May 26, 2015 8.800 8.800 8.200 8.360 1,537,586 -0.47(-5.32%)
May 22, 2015 8.270 8.830 8.830 8.830 2,486,200 +0.57(+6.90%)
May 21, 2015 8.340 8.350 8.150 8.260 498,958 +0.05(+0.61%)
May 20, 2015 8.230 8.300 8.110 8.210 705,797 -0.05(-0.61%)
May 19, 2015 8.150 8.280 7.980 8.260 801,514 +0.15(+1.85%)
May 18, 2015 7.970 8.170 7.880 8.110 973,179 +0.14(+1.76%)
May 15, 2015 7.990 8.020 7.800 7.970 738,347 -0.02(-0.25%)
May 14, 2015 7.870 7.990 7.681 7.990 862,950 +0.13(+1.65%)
May 13, 2015 8.140 8.160 7.830 7.860 979,263 -0.24(-2.96%)
May 12, 2015 8.070 8.190 7.940 8.100 1,635,808 +0.09(+1.12%)
May 11, 2015 7.950 8.200 7.760 8.010 2,072,968 +0.00(+0.00%)
May 08, 2015 8.150 8.180 7.950 8.010 1,794,893 -0.07(-0.87%)
May 07, 2015 8.100 8.200 7.800 8.080 1,159,492 -0.01(-0.12%)
May 06, 2015 8.300 8.380 7.950 8.090 1,441,358 -0.18(-2.18%)
May 05, 2015 8.470 8.470 8.150 8.270 1,247,290 -0.19(-2.25%)
May 04, 2015 8.500 8.650 8.380 8.460 1,314,711 +0.04(+0.48%)
May 01, 2015 8.330 8.450 8.200 8.420 1,494,243 +0.26(+3.19%)
Apr 30, 2015 8.290 8.540 8.060 8.160 8,186,721 -1.69(-17.16%)
Apr 29, 2015 9.720 10.19 9.580 9.850 974,824 +0.14(+1.44%)
Apr 28, 2015 10.15 10.30 9.530 9.710 1,099,914 -0.34(-3.43%)
Apr 27, 2015 10.40 10.57 9.750 10.05 1,629,727 -0.29(-2.85%)
Apr 24, 2015 10.55 10.74 10.35 10.35 503,141 -0.25(-2.36%)
Apr 23, 2015 10.40 10.69 10.22 10.60 547,972 +0.21(+2.07%)
Apr 22, 2015 10.60 10.77 10.35 10.38 627,612 -0.09(-0.86%)
Apr 21, 2015 10.73 10.75 10.41 10.47 1,339,961 +0.15(+1.50%)
Apr 20, 2015 10.09 10.53 10.06 10.32 792,518 +0.28(+2.79%)
Apr 17, 2015 10.17 10.45 9.845 10.04 1,058,402 -0.29(-2.76%)
Apr 16, 2015 10.50 10.70 10.25 10.32 637,555 -0.06(-0.58%)
Apr 15, 2015 10.60 10.83 10.31 10.38 1,593,116 -0.10(-0.91%)
Apr 14, 2015 10.00 10.50 9.750 10.48 2,012,271 +0.60(+6.07%)
Apr 13, 2015 9.530 10.08 9.290 9.880 960,857 +0.10(+1.02%)
Apr 10, 2015 10.00 10.09 9.630 9.780 1,268,625 -0.18(-1.81%)
Apr 09, 2015 10.31 10.70 9.680 9.960 4,354,142 +0.24(+2.47%)
Apr 08, 2015 9.500 9.860 9.430 9.720 2,244,907 +0.64(+7.05%)
Apr 07, 2015 9.200 9.270 9.010 9.080 736,223 +0.01(+0.11%)
Apr 06, 2015 8.700 9.324 8.660 9.070 797,261 +0.38(+4.43%)
Apr 02, 2015 8.520 8.685 8.685 8.685 777,600 +0.21(+2.54%)
Apr 01, 2015 8.180 8.490 8.110 8.470 480,131 +0.31(+3.80%)
Mar 31, 2015 8.250 8.300 8.090 8.160 540,939 -0.17(-2.04%)
Mar 30, 2015 8.450 8.670 8.250 8.330 401,207 +0.04(+0.54%)
Mar 27, 2015 8.130 8.360 8.070 8.285 420,026 +0.20(+2.41%)
Mar 26, 2015 8.000 8.440 7.890 8.090 758,746 -0.10(-1.22%)
Mar 25, 2015 8.780 8.780 8.100 8.190 951,773 -0.54(-6.19%)
Mar 24, 2015 8.850 9.100 8.710 8.730 639,731 -0.12(-1.41%)
Mar 23, 2015 9.180 9.300 8.670 8.855 944,662 -0.23(-2.59%)
Mar 20, 2015 9.500 10.24 9.010 9.090 4,077,032 -0.36(-3.81%)
Mar 19, 2015 8.350 9.500 8.300 9.450 2,616,243 +1.07(+12.77%)
Mar 18, 2015 8.490 8.700 8.160 8.380 840,014 -0.18(-2.10%)
Mar 17, 2015 8.500 8.620 7.760 8.560 2,053,570 +0.14(+1.66%)
Mar 16, 2015 7.100 8.540 7.050 8.420 4,920,063 +1.38(+19.60%)
Mar 13, 2015 7.420 7.420 6.880 7.040 619,667 -0.26(-3.56%)
Mar 12, 2015 7.250 7.500 7.180 7.300 555,458 +0.13(+1.81%)
Mar 11, 2015 7.240 7.240 7.000 7.170 344,071 +0.08(+1.13%)
Mar 10, 2015 7.060 7.290 6.994 7.090 338,689 -0.05(-0.70%)
Mar 09, 2015 7.300 7.350 6.920 7.140 549,744 -0.21(-2.86%)
Mar 06, 2015 7.550 7.670 7.310 7.350 497,445 -0.21(-2.78%)
Mar 05, 2015 7.400 7.800 7.385 7.560 796,749 +0.20(+2.72%)
Mar 04, 2015 7.050 7.420 6.950 7.360 501,561 +0.31(+4.40%)
Mar 03, 2015 7.180 7.240 6.950 7.050 312,490 -0.12(-1.67%)
Mar 02, 2015 7.040 7.335 7.040 7.170 467,797 +0.09(+1.34%)
Feb 27, 2015 7.060 7.180 6.886 7.075 650,999 +0.04(+0.64%)
Feb 26, 2015 6.960 7.060 6.650 7.030 675,536 +0.09(+1.30%)
Feb 25, 2015 6.460 6.970 6.376 6.940 739,303 +0.49(+7.60%)
Feb 24, 2015 6.790 6.860 6.330 6.450 1,194,805 -0.37(-5.43%)
Feb 23, 2015 7.050 7.059 6.703 6.820 465,599 -0.06(-0.87%)
Feb 20, 2015 6.870 6.980 6.850 6.880 340,010 +0.03(+0.44%)
Feb 19, 2015 7.000 7.100 6.820 6.850 387,457 -0.14(-2.00%)
Feb 18, 2015 6.790 7.090 6.780 6.990 714,433 +0.21(+3.02%)
Feb 17, 2015 6.750 6.850 6.650 6.785 707,385 -0.01(-0.22%)
Feb 13, 2015 7.000 6.800 6.800 6.800 864,800 -0.15(-2.16%)
Feb 12, 2015 6.850 7.150 6.680 6.950 885,541 +0.14(+2.06%)
Feb 11, 2015 7.600 7.600 6.770 6.810 2,093,144 -0.85(-11.10%)
Feb 10, 2015 7.990 7.990 7.450 7.660 1,043,114 -0.25(-3.16%)
Feb 09, 2015 8.140 8.281 7.870 7.910 602,741 -0.29(-3.54%)
Feb 06, 2015 8.210 8.350 8.100 8.200 427,213 -0.03(-0.36%)
Feb 05, 2015 8.060 8.230 8.040 8.230 502,816 +0.20(+2.49%)
Feb 04, 2015 8.200 8.280 7.820 8.030 862,588 -0.26(-3.14%)
Feb 03, 2015 8.220 8.390 8.127 8.290 546,366 +0.08(+0.97%)
Feb 02, 2015 8.670 8.670 8.110 8.210 537,176 -0.13(-1.56%)
Jan 30, 2015 8.450 8.500 8.310 8.340 577,433 -0.16(-1.88%)
Jan 29, 2015 8.490 8.550 8.320 8.500 357,614 +0.00(+0.00%)
Jan 28, 2015 8.940 8.990 8.450 8.500 361,435 -0.44(-4.92%)
Jan 27, 2015 8.770 9.080 8.750 8.940 432,117 +0.06(+0.68%)
Jan 26, 2015 8.610 8.890 8.500 8.880 587,141 +0.27(+3.14%)
Jan 23, 2015 8.500 8.660 8.410 8.610 323,031 +0.11(+1.29%)
Jan 22, 2015 8.660 8.660 8.310 8.500 543,291 -0.16(-1.85%)
Jan 21, 2015 8.930 8.990 8.570 8.660 437,287 -0.28(-3.13%)
Jan 20, 2015 8.760 8.950 8.450 8.940 566,122 +0.17(+1.94%)
Jan 16, 2015 8.750 8.950 8.610 8.770 511,580 -0.01(-0.11%)
Jan 15, 2015 9.060 9.130 8.750 8.780 473,833 -0.29(-3.20%)
Jan 14, 2015 8.930 9.140 8.910 9.070 424,159 +0.11(+1.17%)
Jan 13, 2015 9.400 9.400 8.830 8.965 589,965 -0.34(-3.60%)
Jan 12, 2015 9.510 9.600 9.200 9.300 448,372 -0.19(-2.00%)
Jan 09, 2015 9.310 9.570 9.230 9.490 462,876 +0.13(+1.39%)
Jan 08, 2015 9.450 9.540 9.320 9.360 520,319 +0.02(+0.21%)
Jan 07, 2015 9.360 9.370 9.128 9.340 544,038 +0.11(+1.19%)
Jan 06, 2015 9.500 9.680 9.120 9.230 739,047 -0.05(-0.54%)
Jan 05, 2015 9.400 9.470 9.120 9.280 436,173 -0.04(-0.43%)
Jan 02, 2015 9.300 9.380 9.180 9.320 409,690 +0.14(+1.53%)
Dec 31, 2014 9.200 9.180 9.180 9.180 572,800 +0.00(+0.00%)
Dec 30, 2014 9.220 9.350 9.130 9.180 380,899 -0.10(-1.02%)
Dec 29, 2014 9.330 9.550 9.070 9.275 738,931 -0.08(-0.91%)
Dec 26, 2014 9.140 9.570 9.140 9.360 607,872 +0.25(+2.74%)
Dec 24, 2014 9.200 9.110 9.110 9.110 310,000 -0.09(-0.98%)
Dec 23, 2014 9.440 9.600 9.130 9.200 482,587 -0.25(-2.65%)
Dec 22, 2014 9.460 9.520 9.020 9.450 639,307 -0.03(-0.32%)
Dec 19, 2014 8.990 9.600 8.800 9.480 3,513,134 +0.47(+5.22%)
Dec 18, 2014 8.840 9.080 8.800 9.010 629,615 +0.23(+2.62%)
Dec 17, 2014 8.360 8.785 8.340 8.780 743,608 +0.44(+5.28%)
Dec 16, 2014 8.190 8.700 8.190 8.340 615,278 +0.08(+0.97%)
Dec 15, 2014 8.720 8.770 8.170 8.260 646,858 -0.23(-2.71%)
Dec 12, 2014 8.120 8.840 8.120 8.490 718,024 +0.27(+3.28%)
Dec 11, 2014 8.300 8.490 8.155 8.220 601,873 +0.01(+0.12%)
Dec 10, 2014 8.510 8.600 8.180 8.210 569,378 -0.35(-4.09%)
Dec 09, 2014 8.500 8.575 8.100 8.560 1,044,326 -0.01(-0.12%)
Dec 08, 2014 8.870 9.060 8.550 8.570 735,658 -0.32(-3.60%)
Dec 05, 2014 8.800 9.080 8.800 8.890 786,956 +0.11(+1.25%)
Dec 04, 2014 9.200 9.300 8.700 8.780 1,253,456 -0.46(-4.98%)
Dec 03, 2014 9.330 9.500 9.130 9.240 551,060 -0.16(-1.70%)
Dec 02, 2014 9.250 9.500 9.250 9.400 642,448 +0.15(+1.62%)
Dec 01, 2014 10.03 10.03 9.240 9.250 801,434 -0.43(-4.44%)
Nov 28, 2014 9.930 10.07 9.650 9.680 561,234 -0.21(-2.12%)
Nov 26, 2014 10.05 9.890 9.890 9.890 581,100 -0.15(-1.49%)
Nov 25, 2014 10.20 10.26 9.850 10.04 1,495,570 -0.14(-1.38%)
Nov 24, 2014 9.950 10.23 9.870 10.18 1,210,300 +0.20(+2.00%)
Nov 21, 2014 10.06 10.20 9.750 9.980 652,399 +0.03(+0.30%)
Nov 20, 2014 9.560 10.02 9.400 9.950 1,065,808 +0.51(+5.40%)
Nov 19, 2014 9.810 9.865 9.345 9.440 1,254,548 -0.42(-4.26%)
Nov 18, 2014 10.00 10.32 9.800 9.860 1,227,915 -0.07(-0.70%)
Nov 17, 2014 9.900 10.40 9.510 9.930 2,045,501 -1.07(-9.73%)
Nov 14, 2014 10.99 11.05 10.85 11.00 634,695 -0.01(-0.09%)
Nov 13, 2014 11.06 11.20 10.92 11.01 400,149 -0.09(-0.81%)
Nov 12, 2014 11.20 11.26 10.93 11.10 615,389 -0.20(-1.77%)
Nov 11, 2014 11.24 11.46 11.09 11.30 633,395 +0.06(+0.53%)
Nov 10, 2014 11.00 11.24 10.67 11.24 1,346,768 +0.01(+0.09%)
Nov 07, 2014 11.00 11.35 11.00 11.23 711,029 +0.16(+1.45%)
Nov 06, 2014 11.17 11.35 11.00 11.07 728,288 -0.16(-1.42%)
Nov 05, 2014 11.60 11.65 11.06 11.23 774,315 -0.30(-2.60%)
Nov 04, 2014 11.65 11.90 11.37 11.53 602,915 -0.12(-1.03%)
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.