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 29, 2016 8.050 8.150 7.740 8.070 49,300 +0.04(+0.50%)
Jul 28, 2016 8.230 8.260 7.870 8.030 48,099 -0.23(-2.78%)
Jul 27, 2016 7.620 8.300 7.550 8.260 59,248 +0.71(+9.40%)
Jul 26, 2016 7.570 7.660 7.300 7.550 47,028 +0.01(+0.13%)
Jul 25, 2016 7.770 7.770 7.290 7.540 41,895 -0.23(-2.96%)
Jul 22, 2016 7.790 7.790 7.510 7.770 31,488 +0.01(+0.13%)
Jul 21, 2016 8.320 8.570 7.601 7.760 58,689 -0.56(-6.73%)
Jul 20, 2016 8.080 8.480 8.040 8.320 49,017 +0.34(+4.26%)
Jul 19, 2016 8.150 8.540 7.910 7.980 45,018 -0.17(-2.09%)
Jul 18, 2016 8.060 8.490 7.910 8.150 70,565 +0.03(+0.37%)
Jul 15, 2016 8.580 8.970 7.900 8.120 103,587 -0.27(-3.22%)
Jul 14, 2016 9.310 9.470 8.250 8.390 79,014 -0.70(-7.70%)
Jul 13, 2016 9.510 9.610 8.910 9.090 111,009 -0.24(-2.57%)
Jul 12, 2016 8.950 9.650 8.840 9.330 93,201 +0.47(+5.30%)
Jul 11, 2016 9.100 9.210 8.740 8.860 71,114 +0.02(+0.23%)
Jul 08, 2016 8.750 9.050 8.630 8.840 75,833 +0.21(+2.43%)
Jul 07, 2016 8.650 8.769 8.570 8.630 43,306 -0.03(-0.35%)
Jul 06, 2016 8.300 8.720 8.230 8.660 40,620 +0.24(+2.85%)
Jul 05, 2016 8.450 8.640 8.250 8.420 51,603 -0.17(-1.98%)
Jul 01, 2016 8.290 8.590 8.590 8.590 52,100 +0.22(+2.63%)
Jun 30, 2016 8.430 8.640 8.152 8.370 62,859 -0.08(-0.95%)
Jun 29, 2016 7.950 8.595 7.690 8.450 106,208 +0.61(+7.78%)
Jun 28, 2016 7.550 8.005 7.520 7.840 90,787 +0.34(+4.53%)
Jun 27, 2016 7.870 8.040 7.260 7.500 124,088 -0.48(-6.02%)
Jun 24, 2016 7.800 8.130 7.740 7.980 212,162 -0.36(-4.32%)
Jun 23, 2016 8.140 8.420 7.890 8.340 77,931 +0.36(+4.51%)
Jun 22, 2016 7.830 8.430 7.680 7.980 77,371 -0.04(-0.50%)
Jun 21, 2016 8.390 8.390 7.760 8.020 45,275 -0.39(-4.64%)
Jun 20, 2016 8.090 8.550 7.920 8.410 69,454 +0.39(+4.86%)
Jun 17, 2016 8.120 8.170 7.791 8.020 98,281 -0.08(-0.99%)
Jun 16, 2016 7.120 8.120 7.010 8.100 62,727 +0.86(+11.88%)
Jun 15, 2016 7.420 7.570 7.090 7.240 176,469 -0.08(-1.09%)
Jun 14, 2016 7.340 7.620 7.220 7.320 100,034 -0.04(-0.54%)
Jun 13, 2016 7.430 7.555 7.230 7.360 57,922 -0.16(-2.13%)
Jun 10, 2016 7.330 7.900 7.210 7.520 75,539 +0.09(+1.21%)
Jun 09, 2016 7.500 7.610 7.306 7.430 81,813 -0.07(-0.93%)
Jun 08, 2016 7.390 7.610 7.260 7.500 81,899 +0.09(+1.21%)
Jun 07, 2016 7.770 7.850 7.360 7.410 83,565 -0.41(-5.24%)
Jun 06, 2016 7.190 8.170 7.130 7.820 96,213 +0.62(+8.61%)
Jun 03, 2016 7.510 7.710 7.130 7.200 156,415 -0.23(-3.10%)
Jun 02, 2016 7.200 7.600 7.050 7.430 114,868 +0.18(+2.48%)
Jun 01, 2016 7.010 7.350 6.950 7.250 79,460 +0.29(+4.17%)
May 31, 2016 6.590 7.280 6.500 6.960 109,758 +0.45(+6.91%)
May 27, 2016 6.240 6.510 6.510 6.510 49,000 +0.26(+4.16%)
May 26, 2016 6.220 6.300 5.785 6.250 162,861 -0.05(-0.79%)
May 25, 2016 6.330 6.550 6.240 6.300 52,138 -0.03(-0.47%)
May 24, 2016 6.370 6.560 6.170 6.330 71,267 +0.05(+0.80%)
May 23, 2016 6.290 6.600 6.150 6.280 41,895 +0.03(+0.48%)
May 20, 2016 6.030 6.530 5.900 6.250 57,780 +0.21(+3.48%)
May 19, 2016 5.916 6.170 5.880 6.040 47,448 -0.11(-1.79%)
May 18, 2016 6.190 6.450 6.000 6.150 55,539 -0.06(-0.97%)
May 17, 2016 6.560 6.695 6.140 6.210 79,989 -0.39(-5.91%)
May 16, 2016 6.620 6.800 6.520 6.600 85,422 -0.01(-0.15%)
May 13, 2016 6.770 6.770 6.510 6.610 30,188 -0.10(-1.49%)
May 12, 2016 7.300 7.300 6.540 6.710 54,318 -0.59(-8.08%)
May 11, 2016 7.810 7.810 7.252 7.300 80,525 -0.55(-7.01%)
May 10, 2016 8.290 8.290 7.590 7.850 37,090 -0.23(-2.85%)
May 09, 2016 8.080 8.300 8.080 8.080 45,336 -0.02(-0.25%)
May 06, 2016 8.186 8.530 7.980 8.100 40,397 -0.27(-3.23%)
May 05, 2016 8.650 8.830 8.260 8.370 84,348 -0.27(-3.13%)
May 04, 2016 8.530 8.900 8.280 8.640 115,032 +0.16(+1.89%)
May 03, 2016 7.890 8.570 7.850 8.480 56,863 +0.45(+5.60%)
May 02, 2016 8.190 8.190 7.690 8.030 102,014 -0.13(-1.59%)
Apr 29, 2016 8.420 8.500 8.080 8.160 354,658 -0.37(-4.34%)
Apr 28, 2016 8.530 8.905 8.390 8.530 97,315 +0.00(+0.00%)
Apr 27, 2016 8.418 8.810 8.350 8.530 117,741 +0.00(+0.00%)
Apr 26, 2016 8.610 8.750 8.220 8.530 67,606 -0.09(-1.04%)
Apr 25, 2016 9.020 9.020 8.510 8.620 86,171 -0.38(-4.22%)
Apr 22, 2016 9.010 9.095 8.640 9.000 54,419 -0.01(-0.11%)
Apr 21, 2016 9.270 9.415 8.910 9.010 83,272 -0.19(-2.07%)
Apr 20, 2016 9.510 9.720 9.180 9.200 109,453 -0.36(-3.77%)
Apr 19, 2016 9.625 9.940 9.510 9.560 32,631 -0.30(-3.04%)
Apr 18, 2016 9.750 9.930 9.210 9.860 41,150 +0.19(+1.96%)
Apr 15, 2016 9.880 9.960 9.370 9.670 69,898 -0.29(-2.91%)
Apr 14, 2016 9.750 10.08 9.640 9.960 35,892 +0.17(+1.74%)
Apr 13, 2016 9.670 9.970 9.600 9.790 44,784 +0.24(+2.51%)
Apr 12, 2016 9.610 9.730 9.430 9.550 18,266 -0.25(-2.55%)
Apr 11, 2016 9.980 10.11 9.637 9.800 48,171 -0.09(-0.91%)
Apr 08, 2016 9.700 10.24 9.450 9.890 71,243 +0.35(+3.67%)
Apr 07, 2016 10.14 10.30 9.370 9.540 93,673 -0.71(-6.93%)
Apr 06, 2016 10.00 10.46 10.00 10.25 64,577 +0.25(+2.50%)
Apr 05, 2016 10.36 10.62 9.960 10.00 22,606 -0.46(-4.40%)
Apr 04, 2016 10.58 11.35 10.00 10.46 74,784 -0.10(-0.95%)
Apr 01, 2016 9.740 10.75 9.716 10.56 73,731 +0.73(+7.43%)
Mar 31, 2016 8.960 10.19 8.950 9.830 59,813 +0.90(+10.08%)
Mar 30, 2016 8.780 9.150 8.470 8.930 42,181 +0.26(+3.00%)
Mar 29, 2016 8.190 8.740 8.190 8.670 40,245 +0.44(+5.35%)
Mar 28, 2016 8.300 8.460 8.100 8.230 31,359 +0.04(+0.49%)
Mar 24, 2016 8.150 8.190 8.190 8.190 40,000 +0.00(+0.00%)
Mar 23, 2016 8.850 8.850 8.090 8.190 25,231 -0.70(-7.87%)
Mar 22, 2016 8.220 9.000 8.220 8.890 28,387 +0.66(+8.02%)
Mar 21, 2016 8.860 9.250 8.200 8.230 33,685 -0.68(-7.63%)
Mar 18, 2016 8.670 9.140 8.610 8.910 104,496 +0.38(+4.45%)
Mar 17, 2016 7.890 8.580 7.850 8.530 23,452 +0.51(+6.36%)
Mar 16, 2016 9.000 9.010 7.840 8.020 64,499 -1.16(-12.64%)
Mar 15, 2016 9.560 9.560 9.100 9.180 43,361 -0.38(-3.97%)
Mar 14, 2016 9.200 9.640 9.050 9.560 21,302 +0.17(+1.81%)
Mar 11, 2016 8.930 9.390 8.810 9.390 34,532 +0.86(+10.08%)
Mar 10, 2016 8.874 8.874 8.470 8.530 28,624 -0.27(-3.07%)
Mar 09, 2016 8.710 8.820 8.490 8.800 18,739 +0.18(+2.09%)
Mar 08, 2016 9.220 9.220 8.270 8.620 51,678 -0.60(-6.51%)
Mar 07, 2016 8.020 9.270 8.020 9.220 76,347 +1.17(+14.53%)
Mar 04, 2016 7.950 8.200 7.880 8.050 45,652 +0.05(+0.63%)
Mar 03, 2016 7.730 8.080 7.480 8.000 80,948 +0.23(+2.96%)
Mar 02, 2016 7.540 7.950 7.470 7.770 31,802 +0.15(+1.97%)
Mar 01, 2016 7.220 7.680 7.010 7.620 41,940 +0.48(+6.72%)
Feb 29, 2016 7.350 7.361 7.100 7.140 27,703 -0.21(-2.86%)
Feb 26, 2016 7.620 7.620 7.150 7.350 22,968 -0.21(-2.78%)
Feb 25, 2016 8.080 8.080 7.480 7.560 18,338 -0.51(-6.32%)
Feb 24, 2016 7.650 8.140 7.500 8.070 24,855 +0.32(+4.13%)
Feb 23, 2016 7.940 8.140 7.700 7.750 24,987 -0.29(-3.61%)
Feb 22, 2016 8.230 8.250 7.830 8.040 23,570 +0.01(+0.12%)
Feb 19, 2016 7.710 8.200 7.710 8.030 37,476 +0.30(+3.88%)
Feb 18, 2016 7.750 7.870 7.530 7.730 28,303 +0.02(+0.26%)
Feb 17, 2016 7.860 7.990 7.680 7.710 36,548 -0.07(-0.90%)
Feb 16, 2016 7.810 7.840 7.310 7.780 45,714 +0.21(+2.77%)
Feb 12, 2016 7.320 7.570 7.570 7.570 189,300 +0.47(+6.62%)
Feb 11, 2016 7.110 7.270 7.060 7.100 47,206 -0.25(-3.40%)
Feb 10, 2016 7.500 7.650 7.290 7.350 35,840 -0.08(-1.08%)
Feb 09, 2016 7.540 7.680 7.230 7.430 51,023 -0.29(-3.76%)
Feb 08, 2016 8.160 8.160 7.330 7.720 49,969 -0.48(-5.85%)
Feb 05, 2016 8.750 8.860 8.100 8.200 72,197 -0.62(-7.03%)
Feb 04, 2016 9.050 9.370 8.600 8.820 30,730 -0.19(-2.11%)
Feb 03, 2016 9.130 9.130 8.820 9.010 46,448 -0.06(-0.66%)
Feb 02, 2016 9.130 9.390 8.870 9.070 34,380 -0.12(-1.31%)
Feb 01, 2016 8.800 9.350 8.530 9.190 65,055 +0.32(+3.61%)
Jan 29, 2016 8.980 9.190 8.870 8.870 78,480 -0.07(-0.78%)
Jan 28, 2016 9.210 9.210 8.500 8.940 85,880 -0.07(-0.78%)
Jan 27, 2016 9.820 9.820 9.000 9.010 40,045 -0.81(-8.25%)
Jan 26, 2016 9.820 9.990 9.390 9.820 43,158 +0.10(+1.03%)
Jan 25, 2016 9.530 10.24 9.440 9.720 52,023 +0.07(+0.73%)
Jan 22, 2016 9.530 9.850 9.440 9.650 66,720 +0.35(+3.76%)
Jan 21, 2016 9.470 9.760 9.132 9.300 42,556 -0.17(-1.80%)
Jan 20, 2016 8.820 9.800 8.610 9.470 122,122 +0.48(+5.34%)
Jan 19, 2016 9.150 9.270 8.660 8.990 71,736 -0.03(-0.33%)
Jan 15, 2016 9.050 9.020 9.020 9.020 71,900 -0.33(-3.53%)
Jan 14, 2016 9.110 9.730 8.620 9.350 111,013 +0.26(+2.86%)
Jan 13, 2016 9.750 10.07 9.020 9.090 86,696 -0.66(-6.77%)
Jan 12, 2016 9.800 10.09 9.150 9.750 83,181 +0.01(+0.10%)
Jan 11, 2016 10.17 10.38 9.450 9.740 148,300 -0.40(-3.94%)
Jan 08, 2016 10.27 10.61 10.07 10.14 110,115 -0.10(-0.98%)
Jan 07, 2016 10.70 10.81 10.19 10.24 101,671 -0.71(-6.48%)
Jan 06, 2016 11.02 11.20 10.66 10.95 123,204 -0.32(-2.84%)
Jan 05, 2016 11.63 11.75 11.17 11.27 69,835 -0.40(-3.43%)
Jan 04, 2016 12.10 12.37 11.31 11.67 126,278 -0.71(-5.74%)
Dec 31, 2015 12.45 12.38 12.38 12.38 43,300 -0.07(-0.56%)
Dec 30, 2015 12.18 12.73 11.95 12.45 54,222 +0.29(+2.38%)
Dec 29, 2015 11.96 12.27 11.57 12.16 82,468 +0.32(+2.70%)
Dec 28, 2015 11.74 11.95 11.50 11.84 71,566 -0.09(-0.75%)
Dec 24, 2015 11.94 11.93 11.93 11.93 38,500 +0.02(+0.17%)
Dec 23, 2015 11.92 12.03 11.80 11.91 73,217 +0.03(+0.25%)
Dec 22, 2015 11.97 12.17 11.74 11.88 90,375 -0.12(-1.00%)
Dec 21, 2015 12.02 12.38 11.70 12.00 51,397 +0.13(+1.10%)
Dec 18, 2015 11.85 12.36 11.81 11.87 178,545 -0.10(-0.84%)
Dec 17, 2015 12.28 12.46 11.76 11.97 87,199 -0.22(-1.80%)
Dec 16, 2015 12.05 12.75 11.93 12.19 237,565 +0.08(+0.66%)
Dec 15, 2015 11.63 12.31 11.63 12.11 112,479 +0.30(+2.54%)
Dec 14, 2015 11.32 11.96 11.00 11.81 149,131 +0.46(+4.05%)
Dec 11, 2015 11.80 11.93 10.87 11.35 112,704 -0.59(-4.94%)
Dec 10, 2015 11.87 12.19 11.76 11.94 59,871 +0.03(+0.25%)
Dec 09, 2015 11.97 12.23 11.87 11.91 111,282 -0.18(-1.49%)
Dec 08, 2015 12.04 12.74 12.02 12.09 75,900 -0.12(-0.98%)
Dec 07, 2015 13.37 13.38 12.13 12.21 62,526 -1.16(-8.68%)
Dec 04, 2015 13.29 13.57 13.15 13.37 190,437 +0.10(+0.75%)
Dec 03, 2015 14.20 14.43 13.09 13.27 87,471 -1.41(-9.60%)
Dec 02, 2015 14.87 15.19 14.66 14.68 22,281 -0.24(-1.61%)
Dec 01, 2015 15.56 15.67 14.46 14.92 67,270 -0.50(-3.24%)
Nov 30, 2015 16.03 16.03 15.23 15.42 57,113 -0.44(-2.77%)
Nov 27, 2015 15.33 16.15 15.33 15.86 13,181 +0.49(+3.19%)
Nov 25, 2015 14.74 15.37 15.37 15.37 36,100 +0.58(+3.92%)
Nov 24, 2015 14.57 14.81 14.53 14.79 20,258 +0.15(+1.02%)
Nov 23, 2015 14.24 14.74 14.12 14.64 36,836 +0.26(+1.81%)
Nov 20, 2015 14.00 14.47 13.64 14.38 53,704 +0.48(+3.45%)
Nov 19, 2015 14.35 14.35 13.54 13.90 36,699 -0.43(-3.00%)
Nov 18, 2015 13.78 14.42 13.63 14.33 37,674 +0.52(+3.77%)
Nov 17, 2015 14.33 14.33 13.44 13.81 55,349 -0.55(-3.83%)
Nov 16, 2015 14.10 14.55 13.04 14.36 116,615 +0.23(+1.63%)
Nov 13, 2015 13.76 14.80 12.98 14.13 186,254 +0.93(+7.05%)
Nov 12, 2015 14.67 14.67 12.91 13.20 217,717 -1.52(-10.33%)
Nov 11, 2015 15.91 16.38 14.49 14.72 115,667 -1.23(-7.71%)
Nov 10, 2015 17.05 17.06 15.76 15.95 92,502 -1.03(-6.07%)
Nov 09, 2015 17.14 17.33 16.69 16.98 35,136 +0.06(+0.35%)
Nov 06, 2015 16.41 17.04 16.22 16.92 38,544 +0.16(+0.95%)
Nov 05, 2015 17.26 17.26 16.54 16.76 52,500 -0.54(-3.12%)
Nov 04, 2015 18.00 18.09 16.94 17.30 59,130 -0.70(-3.89%)
Nov 03, 2015 18.16 18.16 17.36 18.00 62,390 -0.21(-1.15%)
Nov 02, 2015 17.99 18.23 17.86 18.21 74,632 +0.13(+0.72%)
Oct 30, 2015 17.62 18.12 17.17 18.08 61,973 +0.66(+3.79%)
Oct 29, 2015 17.44 17.91 17.16 17.42 73,035 -0.40(-2.24%)
Oct 28, 2015 16.69 17.85 16.40 17.82 62,622 +1.22(+7.35%)
Oct 27, 2015 16.98 17.33 16.25 16.60 181,444 -0.52(-3.04%)
Oct 26, 2015 16.67 17.81 16.23 17.12 68,791 +0.27(+1.60%)
Oct 23, 2015 16.21 17.11 16.21 16.85 47,282 +0.72(+4.46%)
Oct 22, 2015 15.85 16.56 15.36 16.13 54,121 +0.38(+2.41%)
Oct 21, 2015 16.29 16.29 15.38 15.75 51,078 -0.40(-2.48%)
Oct 20, 2015 16.69 16.69 15.65 16.15 31,289 -0.49(-2.94%)
Oct 19, 2015 16.65 17.16 16.01 16.64 39,967 -0.19(-1.13%)
Oct 16, 2015 16.50 16.87 15.86 16.83 57,322 +0.42(+2.56%)
Oct 15, 2015 15.45 16.41 15.00 16.41 77,521 +0.95(+6.14%)
Oct 14, 2015 15.20 15.78 14.61 15.46 35,760 +0.44(+2.93%)
Oct 13, 2015 16.17 16.25 15.00 15.02 51,342 -0.92(-5.77%)
Oct 12, 2015 16.49 16.49 15.65 15.94 46,677 -0.30(-1.85%)
Oct 09, 2015 16.31 16.58 16.11 16.24 40,800 +0.10(+0.62%)
Oct 08, 2015 15.83 16.23 15.61 16.14 81,827 +0.14(+0.88%)
Oct 07, 2015 16.78 16.81 15.54 16.00 156,840 -0.82(-4.88%)
Oct 06, 2015 17.46 18.07 15.98 16.82 91,320 -0.70(-4.00%)
Oct 05, 2015 17.12 17.78 16.88 17.52 120,998 +0.82(+4.91%)
Oct 02, 2015 15.10 16.79 14.75 16.70 112,624 +1.37(+8.94%)
Oct 01, 2015 14.98 15.43 14.49 15.33 80,565 +0.32(+2.13%)
Sep 30, 2015 14.75 15.44 14.50 15.01 213,208 +0.46(+3.16%)
Sep 29, 2015 16.45 16.82 14.15 14.55 263,509 -2.00(-12.08%)
Sep 28, 2015 16.12 16.72 15.40 16.55 145,992 +0.21(+1.29%)
Sep 25, 2015 18.70 18.83 15.69 16.34 106,432 -2.01(-10.95%)
Sep 24, 2015 18.39 18.60 17.89 18.35 52,080 -0.07(-0.38%)
Sep 23, 2015 18.68 18.85 17.70 18.42 75,949 -0.15(-0.81%)
Sep 22, 2015 19.50 19.75 18.26 18.57 80,908 -1.24(-6.26%)
Sep 21, 2015 21.57 21.70 19.60 19.81 110,036 -1.82(-8.41%)
Sep 18, 2015 20.31 21.65 20.21 21.63 198,482 +0.97(+4.70%)
Sep 17, 2015 20.74 20.83 19.93 20.66 122,483 -0.01(-0.05%)
Sep 16, 2015 20.94 21.00 20.33 20.67 37,163 -0.18(-0.86%)
Sep 15, 2015 20.74 21.36 20.25 20.85 124,771 -0.16(-0.76%)
Sep 14, 2015 21.34 21.69 20.23 21.01 34,177 -0.50(-2.32%)
Sep 11, 2015 20.99 21.85 20.86 21.51 113,330 +0.09(+0.42%)
Sep 10, 2015 20.22 21.77 20.22 21.42 140,228 +0.93(+4.54%)
Sep 09, 2015 21.10 21.10 19.49 20.49 76,462 -0.48(-2.29%)
Sep 08, 2015 20.64 21.01 20.10 20.97 57,237 +0.51(+2.49%)
Sep 04, 2015 20.18 20.46 20.46 20.46 23,400 -0.03(-0.15%)
Sep 03, 2015 21.42 21.61 20.23 20.49 52,728 -0.83(-3.89%)
Sep 02, 2015 21.18 21.32 19.90 21.32 95,826 +0.28(+1.33%)
Sep 01, 2015 21.80 21.80 20.53 21.04 114,544 -0.81(-3.71%)
Aug 31, 2015 21.52 22.24 20.78 21.85 171,267 +0.31(+1.44%)
Aug 28, 2015 20.37 21.89 19.66 21.54 240,469 +0.88(+4.26%)
Aug 27, 2015 21.74 21.97 20.14 20.66 83,538 -0.84(-3.91%)
Aug 26, 2015 21.36 21.50 20.26 21.50 116,866 +0.59(+2.82%)
Aug 25, 2015 20.80 21.23 20.11 20.91 108,093 +0.49(+2.40%)
Aug 24, 2015 19.60 21.90 19.60 20.42 158,280 -0.20(-0.97%)
Aug 21, 2015 18.85 21.57 18.81 20.62 174,040 +0.51(+2.54%)
Aug 20, 2015 19.92 20.29 19.63 20.11 162,538 -0.30(-1.47%)
Aug 19, 2015 20.51 20.68 19.80 20.41 73,044 -0.53(-2.53%)
Aug 18, 2015 21.05 21.55 20.35 20.94 152,164 -0.10(-0.48%)
Aug 17, 2015 20.30 22.20 19.88 21.04 223,237 +1.69(+8.73%)
Aug 14, 2015 20.41 20.75 18.76 19.35 87,757 -0.86(-4.26%)
Aug 13, 2015 17.90 20.66 17.50 20.21 189,822 +2.39(+13.41%)
Aug 12, 2015 17.01 17.84 16.11 17.82 130,843 +0.87(+5.13%)
Aug 11, 2015 18.35 18.35 16.89 16.95 121,636 -1.33(-7.28%)
Aug 10, 2015 18.72 19.15 18.08 18.28 90,334 -0.44(-2.35%)
Aug 07, 2015 18.30 19.15 17.26 18.72 199,345 +0.11(+0.59%)
Aug 06, 2015 20.73 20.73 18.61 18.61 102,203 -1.95(-9.48%)
Aug 05, 2015 20.75 21.05 20.26 20.56 71,611 -0.30(-1.44%)
Aug 04, 2015 20.93 21.49 20.50 20.86 100,130 -0.03(-0.14%)
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.