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 (%)
Jul 31, 2018 5.100 5.240 5.030 5.120 221,346 +0.07(+1.39%)
Jul 30, 2018 5.170 5.290 5.050 5.050 76,723 -0.12(-2.32%)
Jul 27, 2018 5.490 5.490 5.130 5.170 96,000 -0.31(-5.66%)
Jul 26, 2018 5.500 5.670 5.260 5.480 66,926 +0.00(+0.00%)
Jul 25, 2018 5.380 5.660 5.380 5.480 61,450 +0.01(+0.18%)
Jul 24, 2018 5.620 5.650 5.400 5.470 44,990 -0.07(-1.26%)
Jul 23, 2018 5.610 5.770 5.510 5.540 67,409 -0.10(-1.77%)
Jul 20, 2018 5.580 5.690 5.530 5.640 50,575 +0.05(+0.89%)
Jul 19, 2018 5.430 5.710 5.430 5.590 183,935 +0.15(+2.76%)
Jul 18, 2018 5.360 5.699 5.191 5.440 289,807 +0.09(+1.68%)
Jul 17, 2018 5.230 5.619 5.170 5.350 353,048 +0.13(+2.49%)
Jul 16, 2018 5.350 5.610 5.000 5.220 208,820 -0.13(-2.43%)
Jul 13, 2018 5.820 5.820 5.330 5.350 280,331 -0.51(-8.70%)
Jul 12, 2018 5.770 5.890 5.500 5.860 321,059 +0.16(+2.81%)
Jul 11, 2018 5.460 5.730 5.400 5.700 174,817 +0.21(+3.83%)
Jul 10, 2018 5.520 5.590 5.460 5.490 86,662 -0.03(-0.54%)
Jul 09, 2018 5.620 5.620 5.410 5.520 69,084 +0.00(+0.00%)
Jul 06, 2018 5.570 5.600 5.440 5.520 79,003 -0.02(-0.36%)
Jul 05, 2018 5.660 5.660 5.455 5.540 63,356 +0.04(+0.73%)
Jul 03, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 02, 2018 5.350 5.550 5.290 5.500 78,707 +0.09(+1.66%)
Jun 29, 2018 5.480 5.080 5.410 104,239 +0.37(+7.34%)
Jun 28, 2018 5.140 5.170 5.000 5.040 182,924 -0.10(-1.95%)
Jun 27, 2018 5.410 5.489 5.120 5.140 115,758 -0.26(-4.81%)
Jun 26, 2018 5.220 5.520 5.220 5.400 172,224 +0.18(+3.45%)
Jun 25, 2018 5.490 5.540 5.150 5.220 117,277 -0.28(-5.09%)
Jun 22, 2018 5.380 5.550 5.010 5.500 2,197,021 +0.20(+3.77%)
Jun 21, 2018 5.220 5.350 5.010 5.300 331,674 +0.04(+0.76%)
Jun 20, 2018 5.650 5.650 5.190 5.260 326,333 -0.34(-6.07%)
Jun 19, 2018 5.360 5.680 5.360 5.600 184,199 +0.16(+2.94%)
Jun 18, 2018 5.260 5.670 5.260 5.440 205,387 +0.04(+0.74%)
Jun 15, 2018 5.630 5.130 5.400 268,147 -0.23(-4.09%)
Jun 14, 2018 5.700 5.800 5.540 5.630 169,584 -0.11(-1.92%)
Jun 13, 2018 5.460 5.790 5.390 5.740 229,107 +0.28(+5.13%)
Jun 12, 2018 5.800 5.800 5.369 5.460 280,685 -0.24(-4.21%)
Jun 11, 2018 6.000 6.000 5.670 5.700 164,087 -0.27(-4.52%)
Jun 08, 2018 5.900 6.000 5.740 5.970 125,924 +0.03(+0.51%)
Jun 07, 2018 6.130 6.140 5.680 5.940 99,689 -0.10(-1.66%)
Jun 06, 2018 6.040 179,110 -0.04(-0.66%)
Jun 05, 2018 5.750 6.500 5.710 6.080 298,825 +0.41(+7.23%)
Jun 04, 2018 5.540 5.750 5.264 5.670 147,043 +0.20(+3.66%)
Jun 01, 2018 5.170 5.740 5.170 5.470 266,877 +0.32(+6.21%)
May 31, 2018 5.140 5.500 5.030 5.150 163,707 +0.01(+0.19%)
May 30, 2018 5.340 5.550 5.090 5.140 328,721 -0.11(-2.10%)
May 29, 2018 5.790 5.867 5.250 5.250 268,370 -0.54(-9.33%)
May 25, 2018 5.790 5.790 5.790 0 -0.01(-0.17%)
May 24, 2018 5.960 6.035 5.800 5.800 312,648 -0.15(-2.52%)
May 23, 2018 5.610 6.050 5.600 5.950 2,275,345 -0.95(-13.77%)
May 22, 2018 6.900 7.010 6.581 6.900 81,076 -0.01(-0.14%)
May 21, 2018 7.050 7.103 6.820 6.910 85,072 -0.13(-1.85%)
May 18, 2018 7.510 7.540 6.870 7.040 205,596 -0.54(-7.12%)
May 17, 2018 7.380 7.680 7.250 7.580 127,529 +0.23(+3.13%)
May 16, 2018 8.000 8.129 7.273 7.350 287,161 -0.65(-8.13%)
May 15, 2018 7.250 8.419 6.300 8.000 1,116,973 +1.90(+31.15%)
May 14, 2018 6.710 6.740 5.975 6.100 125,371 -0.70(-10.29%)
May 11, 2018 6.100 6.800 5.600 6.800 125,764 +0.65(+10.57%)
May 10, 2018 6.270 6.330 6.051 6.150 34,358 -0.18(-2.84%)
May 09, 2018 6.115 6.420 6.060 6.330 95,895 +0.22(+3.60%)
May 08, 2018 5.790 6.190 5.780 6.110 80,892 +0.25(+4.27%)
May 07, 2018 6.010 6.010 5.760 5.860 25,438 -0.15(-2.50%)
May 04, 2018 5.340 6.050 5.250 6.010 71,258 +0.66(+12.34%)
May 03, 2018 5.610 5.610 5.130 5.350 35,088 -0.19(-3.43%)
May 02, 2018 5.500 5.650 5.380 5.540 57,755 -0.05(-0.89%)
May 01, 2018 5.500 5.600 5.310 5.590 38,499 +0.03(+0.54%)
Apr 30, 2018 5.750 5.750 5.510 5.560 78,457 -0.19(-3.30%)
Apr 27, 2018 5.550 5.750 5.510 5.750 96,373 +0.22(+3.98%)
Apr 26, 2018 5.600 5.840 5.450 5.530 183,433 -0.28(-4.82%)
Apr 25, 2018 5.400 5.940 5.350 5.810 48,171 +0.30(+5.44%)
Apr 24, 2018 5.580 5.610 5.400 5.510 35,988 -0.04(-0.72%)
Apr 23, 2018 5.480 5.600 5.420 5.550 72,476 +0.10(+1.83%)
Apr 20, 2018 5.300 5.690 5.100 5.450 40,742 +0.03(+0.55%)
Apr 19, 2018 5.600 5.660 5.380 5.420 42,728 -0.14(-2.52%)
Apr 18, 2018 5.560 5.660 5.480 5.560 57,342 +0.06(+1.09%)
Apr 17, 2018 5.610 5.720 5.460 5.500 58,418 -0.12(-2.14%)
Apr 16, 2018 5.790 5.819 5.531 5.620 66,112 -0.25(-4.26%)
Apr 13, 2018 5.720 5.870 5.600 5.870 21,375 +0.18(+3.16%)
Apr 12, 2018 5.770 5.870 5.580 5.690 61,729 +0.03(+0.53%)
Apr 11, 2018 5.630 5.740 5.450 5.660 62,844 +0.01(+0.18%)
Apr 10, 2018 5.600 5.740 5.455 5.650 52,088 +0.17(+3.10%)
Apr 09, 2018 5.550 5.740 5.400 5.480 110,952 +0.08(+1.48%)
Apr 06, 2018 5.550 5.830 5.370 5.400 69,983 -0.16(-2.88%)
Apr 05, 2018 5.640 5.900 5.361 5.560 72,167 -0.04(-0.71%)
Apr 04, 2018 5.540 5.600 5.300 5.600 114,246 +0.07(+1.27%)
Apr 03, 2018 5.370 5.791 5.290 5.530 122,082 +0.23(+4.34%)
Apr 02, 2018 5.860 5.990 5.180 5.300 187,044 -0.70(-11.67%)
Mar 29, 2018 6.000 6.000 6.000 0 -0.59(-8.95%)
Mar 28, 2018 6.360 6.590 6.120 6.590 172,648 +0.30(+4.77%)
Mar 27, 2018 6.330 6.490 6.120 6.290 154,599 -0.10(-1.56%)
Mar 26, 2018 6.340 6.449 6.000 6.390 174,388 +0.29(+4.75%)
Mar 23, 2018 5.650 6.290 5.630 6.100 280,139 +0.50(+8.93%)
Mar 22, 2018 5.550 5.999 5.320 5.600 306,127 +0.03(+0.54%)
Mar 21, 2018 5.010 5.740 5.010 5.570 248,322 +0.42(+8.16%)
Mar 20, 2018 5.110 5.150 5.040 5.150 69,232 +0.14(+2.79%)
Mar 19, 2018 5.050 5.110 4.815 5.010 58,559 -0.09(-1.76%)
Mar 16, 2018 5.250 5.250 4.620 5.100 140,410 +0.00(+0.00%)
Mar 15, 2018 5.010 5.150 4.960 5.100 112,579 +0.09(+1.80%)
Mar 14, 2018 4.600 5.310 4.593 5.010 186,907 +0.49(+10.84%)
Mar 13, 2018 4.400 4.590 4.330 4.520 189,473 +0.17(+3.91%)
Mar 12, 2018 4.380 4.400 4.250 4.350 70,894 +0.01(+0.23%)
Mar 09, 2018 4.210 4.385 4.030 4.340 153,870 +0.16(+3.83%)
Mar 08, 2018 4.240 4.385 4.119 4.180 82,306 -0.06(-1.42%)
Mar 07, 2018 4.450 4.240 114,876 +0.20(+4.95%)
Mar 06, 2018 4.010 4.169 3.850 4.040 76,744 +0.07(+1.76%)
Mar 05, 2018 4.220 4.370 3.810 3.970 190,209 -0.23(-5.48%)
Mar 02, 2018 3.830 4.360 3.800 4.200 122,766 +0.37(+9.66%)
Mar 01, 2018 3.890 3.890 3.650 3.830 110,580 -0.04(-1.03%)
Feb 28, 2018 3.650 3.890 3.600 3.870 156,855 +0.27(+7.50%)
Feb 27, 2018 3.660 3.680 3.430 3.600 104,631 -0.06(-1.64%)
Feb 26, 2018 3.410 3.680 3.360 3.660 125,242 +0.26(+7.65%)
Feb 23, 2018 3.370 3.470 3.250 3.400 480,099 +0.03(+0.89%)
Feb 22, 2018 3.450 3.470 3.310 3.370 179,646 -0.13(-3.71%)
Feb 21, 2018 3.210 3.500 3.210 3.500 41,279 +0.05(+1.45%)
Feb 20, 2018 3.410 3.460 3.170 3.450 46,116 +0.00(+0.00%)
Feb 16, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 15, 2018 3.440 3.440 3.340 3.450 10,771 +0.00(+0.00%)
Feb 14, 2018 3.290 3.500 3.210 3.450 82,232 +0.22(+6.81%)
Feb 13, 2018 3.220 3.340 3.167 3.230 25,203 -0.01(-0.31%)
Feb 12, 2018 3.120 3.400 3.120 3.240 53,894 +0.13(+4.18%)
Feb 09, 2018 3.160 3.285 2.850 3.110 78,919 +0.03(+0.97%)
Feb 08, 2018 3.116 3.410 3.080 3.080 20,761 -0.10(-3.14%)
Feb 07, 2018 3.230 3.300 3.080 3.180 96,505 -0.03(-0.93%)
Feb 06, 2018 3.040 3.410 3.040 3.210 83,515 +0.08(+2.56%)
Feb 05, 2018 3.290 3.490 3.100 3.130 46,345 -0.23(-6.85%)
Feb 02, 2018 3.070 3.422 3.380 3.360 102,527 -0.02(-0.59%)
Feb 01, 2018 3.379 3.610 3.206 3.380 81,971 +0.04(+1.20%)
Jan 31, 2018 3.500 3.760 3.340 3.340 115,377 -0.11(-3.19%)
Jan 30, 2018 3.880 3.880 3.390 3.450 137,119 -0.41(-10.62%)
Jan 29, 2018 3.960 4.040 3.800 3.860 108,716 -0.06(-1.53%)
Jan 26, 2018 3.830 4.040 3.630 3.920 200,326 +0.16(+4.26%)
Jan 25, 2018 3.480 4.030 3.430 3.760 289,118 +0.26(+7.43%)
Jan 24, 2018 3.430 3.633 3.390 3.500 62,796 +0.06(+1.74%)
Jan 23, 2018 3.310 3.570 3.300 3.440 158,134 +0.16(+4.88%)
Jan 22, 2018 3.180 3.390 3.150 3.280 99,095 +0.08(+2.50%)
Jan 19, 2018 3.330 3.330 3.151 3.200 60,135 +0.00(+0.00%)
Jan 18, 2018 3.300 3.400 3.100 3.200 86,803 -0.13(-3.90%)
Jan 17, 2018 3.380 3.630 3.160 3.330 110,615 -0.03(-0.89%)
Jan 16, 2018 3.490 3.555 3.310 3.360 81,022 -0.09(-2.61%)
Jan 12, 2018 3.450 3.450 3.450 0 -0.15(-4.17%)
Jan 11, 2018 3.370 3.900 3.360 3.600 341,795 +0.23(+6.82%)
Jan 10, 2018 3.430 3.370 62,186 +0.20(+6.31%)
Jan 09, 2018 3.160 3.359 3.031 3.170 27,720 +0.01(+0.32%)
Jan 08, 2018 3.380 3.380 3.061 3.160 175,867 -0.22(-6.51%)
Jan 05, 2018 3.010 3.420 2.950 3.380 504,347 +0.35(+11.55%)
Jan 04, 2018 2.900 3.140 2.730 3.030 199,125 +0.13(+4.48%)
Jan 03, 2018 2.900 2.910 2.725 2.900 83,952 +0.13(+4.69%)
Jan 02, 2018 2.660 2.840 2.570 2.770 80,422 +0.11(+4.14%)
Dec 29, 2017 2.660 2.660 2.660 0 -0.08(-2.92%)
Dec 28, 2017 2.690 2.740 2.510 2.740 228,330 +0.07(+2.62%)
Dec 27, 2017 2.680 2.880 2.630 2.670 83,190 -0.03(-1.11%)
Dec 26, 2017 2.860 2.900 2.700 2.700 340,197 -0.18(-6.25%)
Dec 22, 2017 2.890 3.140 2.700 2.880 355,946 +0.01(+0.35%)
Dec 21, 2017 2.850 3.070 2.831 2.870 251,929 -0.01(-0.35%)
Dec 20, 2017 2.840 3.230 2.730 2.880 588,010 -0.50(-14.79%)
Dec 19, 2017 2.300 3.590 2.300 3.380 4,361,283 +1.30(+62.50%)
Dec 18, 2017 2.150 2.230 2.070 2.080 87,910 -0.06(-2.80%)
Dec 15, 2017 2.250 2.260 2.100 2.140 60,949 -0.09(-4.04%)
Dec 14, 2017 2.180 2.300 2.180 2.230 101,932 +0.06(+2.76%)
Dec 13, 2017 2.150 2.200 2.070 2.170 139,914 +0.05(+2.36%)
Dec 12, 2017 2.230 2.250 2.080 2.120 168,133 -0.09(-4.07%)
Dec 11, 2017 2.320 2.440 2.200 2.210 108,624 -0.09(-3.91%)
Dec 08, 2017 2.260 2.340 2.150 2.300 209,298 +0.05(+2.22%)
Dec 07, 2017 2.340 2.410 2.250 2.250 140,374 -0.08(-3.43%)
Dec 06, 2017 2.360 2.360 2.260 2.330 82,801 -0.01(-0.43%)
Dec 05, 2017 2.400 2.440 2.280 2.340 76,370 -0.13(-5.26%)
Dec 04, 2017 2.490 2.619 2.440 2.470 87,946 -0.01(-0.40%)
Dec 01, 2017 2.290 2.500 2.240 2.480 153,431 +0.02(+0.81%)
Nov 30, 2017 2.310 2.515 2.160 2.460 178,474 +0.14(+6.03%)
Nov 29, 2017 2.590 2.600 2.270 2.320 115,980 -0.28(-10.77%)
Nov 28, 2017 2.700 2.700 2.580 2.600 69,358 -0.14(-5.11%)
Nov 27, 2017 2.820 2.870 2.700 2.740 42,774 -0.11(-3.86%)
Nov 24, 2017 2.790 2.850 2.790 2.850 17,409 +0.09(+3.26%)
Nov 22, 2017 2.820 2.970 2.735 2.760 48,529 -0.02(-0.72%)
Nov 21, 2017 2.780 2.850 2.664 2.780 49,150 -0.01(-0.36%)
Nov 20, 2017 2.850 2.890 2.750 2.790 61,152 -0.02(-0.71%)
Nov 17, 2017 2.810 2.810 2.600 2.810 41,062 +0.03(+1.08%)
Nov 16, 2017 2.630 2.819 2.580 2.780 127,865 +0.13(+4.91%)
Nov 15, 2017 2.860 2.880 2.610 2.650 31,198 -0.14(-5.02%)
Nov 14, 2017 2.860 2.860 2.770 2.790 32,393 -0.07(-2.45%)
Nov 13, 2017 3.120 3.120 2.810 2.860 53,100 -0.30(-9.49%)
Nov 10, 2017 3.220 3.250 3.150 3.160 27,536 -0.02(-0.63%)
Nov 09, 2017 3.100 3.230 3.100 3.180 43,642 +0.03(+0.95%)
Nov 08, 2017 3.080 3.230 3.036 3.150 61,154 +0.03(+0.96%)
Nov 07, 2017 3.110 3.220 3.020 3.120 245,045 -0.02(-0.64%)
Nov 06, 2017 3.090 3.230 2.990 3.140 72,524 +0.04(+1.29%)
Nov 03, 2017 3.270 3.310 3.000 3.100 75,368 -0.15(-4.62%)
Nov 02, 2017 3.080 3.340 3.040 3.250 74,007 +0.14(+4.50%)
Nov 01, 2017 3.170 3.250 2.950 3.110 154,509 -0.05(-1.58%)
Oct 31, 2017 2.900 3.190 2.900 3.160 358,833 +0.25(+8.59%)
Oct 30, 2017 3.080 2.800 2.910 111,376 +0.10(+3.56%)
Oct 27, 2017 2.650 2.860 2.650 2.810 90,019 +0.05(+1.81%)
Oct 26, 2017 2.880 2.900 2.720 2.760 108,593 -0.14(-4.83%)
Oct 25, 2017 2.930 2.960 2.810 2.900 39,019 -0.06(-2.03%)
Oct 24, 2017 2.840 3.000 2.770 2.960 133,961 +0.19(+6.86%)
Oct 23, 2017 2.730 2.850 2.730 2.770 63,699 +0.02(+0.73%)
Oct 20, 2017 2.760 2.930 2.700 2.750 216,983 -0.01(-0.36%)
Oct 19, 2017 2.760 2.960 2.750 2.760 144,976 +0.01(+0.36%)
Oct 18, 2017 2.720 2.780 2.570 2.750 152,204 +0.10(+3.77%)
Oct 17, 2017 2.630 2.770 2.540 2.650 68,328 +0.05(+1.92%)
Oct 16, 2017 2.860 2.880 2.575 2.600 123,149 -0.13(-4.76%)
Oct 13, 2017 3.050 3.057 2.710 2.730 146,965 -0.31(-10.20%)
Oct 12, 2017 3.030 3.160 2.950 3.040 67,925 +0.00(+0.00%)
Oct 11, 2017 3.145 3.170 3.030 3.040 43,946 -0.12(-3.80%)
Oct 10, 2017 3.060 3.250 3.050 3.160 52,781 +0.09(+2.93%)
Oct 09, 2017 3.070 3.100 3.020 3.070 78,074 +0.00(+0.00%)
Oct 06, 2017 3.100 3.159 3.050 3.070 71,974 -0.01(-0.32%)
Oct 05, 2017 3.120 3.150 3.060 3.080 98,481 +0.01(+0.33%)
Oct 04, 2017 3.050 3.130 3.030 3.070 78,784 +0.02(+0.66%)
Oct 03, 2017 3.110 3.130 2.990 3.050 48,559 -0.05(-1.61%)
Oct 02, 2017 3.010 3.175 3.010 3.100 48,058 +0.08(+2.65%)
Sep 29, 2017 2.970 3.100 2.970 3.020 212,523 +0.06(+2.03%)
Sep 28, 2017 3.050 3.060 2.940 2.960 73,774 -0.10(-3.27%)
Sep 27, 2017 3.170 3.180 3.050 3.060 94,616 -0.07(-2.24%)
Sep 26, 2017 3.070 3.160 3.000 3.130 111,131 +0.10(+3.30%)
Sep 25, 2017 3.120 3.210 3.030 3.030 88,581 -0.11(-3.50%)
Sep 22, 2017 3.270 3.320 3.080 3.140 54,401 +0.02(+0.64%)
Sep 21, 2017 3.120 3.370 3.070 3.120 48,689 -0.04(-1.27%)
Sep 20, 2017 3.130 3.170 3.060 3.160 131,946 +0.03(+0.96%)
Sep 19, 2017 3.150 3.200 3.120 3.130 32,269 +0.03(+0.97%)
Sep 18, 2017 3.000 3.270 3.000 3.100 202,936 +0.15(+5.08%)
Sep 15, 2017 3.270 3.320 2.950 2.950 89,830 -0.35(-10.61%)
Sep 14, 2017 3.370 3.410 3.250 3.300 36,455 -0.08(-2.37%)
Sep 13, 2017 3.430 3.500 3.320 3.380 50,984 -0.02(-0.59%)
Sep 12, 2017 3.500 3.560 3.400 3.400 90,028 -0.10(-2.86%)
Sep 11, 2017 3.570 3.610 3.450 3.500 60,461 -0.04(-1.13%)
Sep 08, 2017 3.480 3.600 3.450 3.540 46,703 +0.04(+1.14%)
Sep 07, 2017 3.530 3.610 3.480 3.500 43,104 +0.01(+0.29%)
Sep 06, 2017 3.480 3.680 3.480 3.490 62,844 +0.01(+0.29%)
Sep 05, 2017 3.500 3.620 3.450 3.480 71,691 -0.04(-1.14%)
Sep 01, 2017 3.650 3.650 3.480 3.520 30,916 -0.09(-2.49%)
Aug 31, 2017 3.550 3.690 3.430 3.610 66,288 +0.11(+3.14%)
Aug 30, 2017 3.400 3.620 3.400 3.500 64,813 +0.15(+4.48%)
Aug 29, 2017 3.550 3.560 3.160 3.350 439,149 -0.29(-7.97%)
Aug 28, 2017 3.420 3.690 3.420 3.640 41,204 +0.24(+7.06%)
Aug 25, 2017 3.550 3.550 3.370 3.400 30,484 -0.05(-1.45%)
Aug 24, 2017 3.400 3.550 3.350 3.450 156,837 +0.06(+1.77%)
Aug 23, 2017 3.460 3.482 3.330 3.390 74,194 -0.09(-2.59%)
Aug 22, 2017 3.640 3.670 3.420 3.480 154,858 -0.12(-3.33%)
Aug 21, 2017 3.511 3.670 3.420 3.600 68,432 +0.01(+0.28%)
Aug 18, 2017 3.480 3.615 3.400 3.590 60,624 +0.12(+3.46%)
Aug 17, 2017 3.715 3.790 3.380 3.470 117,445 -0.13(-3.61%)
Aug 16, 2017 3.640 3.795 3.431 3.600 146,893 -0.05(-1.37%)
Aug 15, 2017 3.790 3.790 3.430 3.650 110,346 -0.10(-2.67%)
Aug 14, 2017 3.900 3.905 3.660 3.750 111,506 -0.15(-3.85%)
Aug 11, 2017 3.730 3.920 3.600 3.900 78,917 +0.11(+2.90%)
Aug 10, 2017 3.860 3.960 3.595 3.790 175,443 -0.03(-0.79%)
Aug 09, 2017 4.030 4.030 3.540 3.820 112,930 -0.04(-1.04%)
Aug 08, 2017 4.366 4.450 3.770 3.860 128,708 -0.24(-5.85%)
Aug 07, 2017 4.200 4.379 4.030 4.100 84,325 -0.05(-1.20%)
Aug 04, 2017 4.170 4.360 4.060 4.150 81,284 -0.12(-2.81%)
Aug 03, 2017 4.325 4.420 4.260 4.270 36,637 +0.00(+0.00%)
Aug 02, 2017 4.360 4.500 3.960 4.270 181,691 -0.13(-2.95%)
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.