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 (%)
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%)
Aug 01, 2017 4.750 4.750 4.160 4.400 55,610 +0.05(+1.15%)
Jul 31, 2017 4.925 4.925 4.280 4.350 113,809 -0.21(-4.61%)
Jul 28, 2017 4.460 4.669 4.460 4.560 70,180 +0.05(+1.11%)
Jul 27, 2017 4.800 5.010 4.400 4.510 192,603 -0.26(-5.45%)
Jul 26, 2017 4.860 5.020 4.490 4.770 119,627 -0.08(-1.65%)
Jul 25, 2017 5.000 5.040 4.850 4.850 107,687 -0.20(-3.96%)
Jul 24, 2017 4.700 5.080 4.640 5.050 253,457 +0.31(+6.54%)
Jul 21, 2017 4.540 4.770 4.380 4.740 237,819 +0.15(+3.27%)
Jul 20, 2017 4.600 4.740 4.360 4.590 205,126 +0.00(+0.00%)
Jul 19, 2017 4.450 4.720 4.290 4.590 140,123 +0.11(+2.46%)
Jul 18, 2017 4.580 4.660 4.311 4.480 125,117 -0.12(-2.61%)
Jul 17, 2017 4.500 4.650 4.370 4.600 274,196 +0.10(+2.22%)
Jul 14, 2017 4.330 4.560 4.275 4.500 200,519 +0.17(+3.93%)
Jul 13, 2017 4.050 4.480 4.020 4.330 246,801 +0.28(+6.91%)
Jul 12, 2017 4.090 4.260 3.960 4.050 164,503 +0.00(+0.00%)
Jul 11, 2017 3.970 4.150 3.911 4.050 98,860 +0.09(+2.27%)
Jul 10, 2017 4.140 4.320 3.840 3.960 210,409 -0.17(-4.12%)
Jul 07, 2017 4.120 4.270 4.010 4.130 94,674 +0.06(+1.47%)
Jul 06, 2017 4.020 4.220 4.000 4.070 144,249 +0.01(+0.25%)
Jul 05, 2017 4.270 4.300 4.010 4.060 130,733 -0.28(-6.45%)
Jul 03, 2017 4.020 4.380 3.890 4.340 83,401 +0.33(+8.23%)
Jun 30, 2017 4.100 4.140 3.810 4.010 366,671 -0.11(-2.67%)
Jun 29, 2017 4.350 4.520 4.030 4.120 213,903 -0.20(-4.63%)
Jun 28, 2017 4.410 4.550 4.180 4.320 263,653 -0.04(-0.92%)
Jun 27, 2017 4.380 4.480 4.310 4.360 81,470 -0.07(-1.58%)
Jun 26, 2017 4.600 4.646 4.320 4.430 171,050 -0.01(-0.23%)
Jun 23, 2017 4.800 5.150 4.340 4.440 2,024,303 -0.39(-8.07%)
Jun 22, 2017 5.050 5.100 4.810 4.830 137,883 -0.17(-3.40%)
Jun 21, 2017 4.760 5.080 4.720 5.000 162,515 +0.27(+5.71%)
Jun 20, 2017 4.820 4.980 4.610 4.730 174,765 -0.16(-3.27%)
Jun 19, 2017 4.890 5.030 4.580 4.890 93,743 +0.05(+1.03%)
Jun 16, 2017 4.770 4.930 4.620 4.840 136,945 -0.11(-2.22%)
Jun 15, 2017 4.710 4.980 4.560 4.950 75,612 +0.14(+2.91%)
Jun 14, 2017 4.650 4.885 4.430 4.810 66,639 +0.21(+4.57%)
Jun 13, 2017 4.530 4.640 4.320 4.600 78,215 +0.17(+3.84%)
Jun 12, 2017 4.340 4.710 4.340 4.430 124,671 +0.02(+0.45%)
Jun 09, 2017 4.410 4.550 4.360 4.410 45,503 +0.02(+0.46%)
Jun 08, 2017 4.274 4.500 4.260 4.390 49,992 +0.18(+4.28%)
Jun 07, 2017 4.220 4.380 4.200 4.210 41,085 +0.00(+0.00%)
Jun 06, 2017 4.120 4.280 4.110 4.210 68,521 +0.01(+0.24%)
Jun 05, 2017 4.320 4.410 4.100 4.200 62,164 -0.09(-2.10%)
Jun 02, 2017 4.210 4.400 4.100 4.290 107,325 +0.09(+2.14%)
Jun 01, 2017 4.070 4.340 3.990 4.200 59,853 +0.13(+3.19%)
May 31, 2017 4.060 4.130 3.940 4.070 142,324 +0.08(+2.01%)
May 30, 2017 4.130 4.270 3.910 3.990 89,590 -0.16(-3.86%)
May 26, 2017 4.090 4.200 4.030 4.150 44,962 +0.10(+2.47%)
May 25, 2017 4.340 4.370 4.050 4.050 63,822 -0.21(-4.93%)
May 24, 2017 4.264 4.350 4.130 4.260 70,142 +0.02(+0.47%)
May 23, 2017 4.300 4.500 4.160 4.240 43,467 +0.04(+0.95%)
May 22, 2017 4.210 4.320 4.120 4.200 85,866 -0.01(-0.24%)
May 19, 2017 4.200 4.300 4.130 4.210 92,934 +0.07(+1.69%)
May 18, 2017 4.340 4.509 4.080 4.140 94,001 -0.15(-3.50%)
May 17, 2017 4.620 4.740 4.280 4.290 135,751 -0.48(-10.06%)
May 16, 2017 4.910 4.910 4.740 4.770 142,835 -0.07(-1.45%)
May 15, 2017 4.670 5.150 4.670 4.840 75,356 +0.19(+4.09%)
May 12, 2017 4.930 5.020 4.610 4.650 56,212 -0.36(-7.19%)
May 11, 2017 5.090 5.190 4.980 5.010 65,474 -0.14(-2.72%)
May 10, 2017 5.270 5.270 5.026 5.150 271,113 -0.03(-0.58%)
May 09, 2017 5.060 5.360 4.910 5.180 129,980 +0.10(+1.97%)
May 08, 2017 4.920 5.100 4.870 5.080 75,082 +0.16(+3.25%)
May 05, 2017 4.960 4.960 4.780 4.920 70,740 +0.01(+0.20%)
May 04, 2017 4.710 4.947 4.710 4.910 84,845 +0.23(+4.91%)
May 03, 2017 4.840 4.880 4.630 4.680 122,781 -0.21(-4.29%)
May 02, 2017 5.090 5.090 4.820 4.890 83,779 -0.16(-3.17%)
May 01, 2017 4.820 5.050 4.670 5.050 93,779 +0.24(+4.99%)
Apr 28, 2017 5.010 5.080 4.790 4.810 78,673 -0.18(-3.61%)
Apr 27, 2017 5.000 5.160 4.895 4.990 131,373 +0.00(+0.00%)
Apr 26, 2017 4.900 5.070 4.820 4.990 115,110 +0.07(+1.42%)
Apr 25, 2017 4.880 5.000 4.850 4.920 103,806 +0.10(+2.07%)
Apr 24, 2017 4.700 4.910 4.585 4.820 110,140 +0.24(+5.24%)
Apr 21, 2017 4.660 4.730 4.575 4.580 139,783 -0.04(-0.87%)
Apr 20, 2017 4.560 4.700 4.450 4.620 112,996 +0.12(+2.67%)
Apr 19, 2017 4.540 4.750 4.400 4.500 351,248 -0.03(-0.66%)
Apr 18, 2017 4.430 4.530 4.400 4.530 85,698 +0.01(+0.22%)
Apr 17, 2017 4.490 4.565 4.490 4.520 126,951 +0.04(+0.89%)
Apr 13, 2017 4.430 4.560 4.400 4.480 90,714 +0.01(+0.22%)
Apr 12, 2017 4.540 4.670 4.470 4.470 60,314 -0.15(-3.25%)
Apr 11, 2017 4.740 4.840 4.550 4.620 132,167 -0.22(-4.55%)
Apr 10, 2017 4.770 5.000 4.690 4.840 102,120 +0.10(+2.11%)
Apr 07, 2017 4.920 4.970 4.700 4.740 174,936 -0.18(-3.66%)
Apr 06, 2017 4.800 5.140 4.750 4.920 102,407 +0.11(+2.29%)
Apr 05, 2017 5.130 5.130 4.740 4.810 148,681 -0.26(-5.13%)
Apr 04, 2017 5.400 5.505 5.030 5.070 95,727 -0.33(-6.11%)
Apr 03, 2017 5.810 5.830 5.395 5.400 123,840 -0.41(-7.06%)
Mar 31, 2017 5.810 5.920 5.700 5.810 79,950 -0.01(-0.17%)
Mar 30, 2017 5.950 6.090 5.780 5.820 63,202 -0.16(-2.68%)
Mar 29, 2017 5.930 6.180 5.890 5.980 153,136 +0.12(+2.05%)
Mar 28, 2017 5.900 5.900 5.670 5.860 86,061 +0.06(+1.03%)
Mar 27, 2017 5.530 5.870 5.530 5.800 82,668 +0.20(+3.57%)
Mar 24, 2017 5.610 5.830 5.520 5.600 125,964 +0.00(+0.00%)
Mar 23, 2017 5.700 5.940 5.550 5.600 106,373 -0.13(-2.27%)
Mar 22, 2017 5.990 6.050 5.660 5.730 119,777 -0.26(-4.34%)
Mar 21, 2017 6.590 6.590 5.950 5.990 149,369 -0.59(-8.97%)
Mar 20, 2017 6.650 6.890 6.510 6.580 75,951 -0.12(-1.79%)
Mar 17, 2017 6.860 7.030 6.660 6.700 113,482 -0.25(-3.60%)
Mar 16, 2017 7.430 7.430 6.760 6.950 77,496 +0.06(+0.87%)
Mar 15, 2017 6.700 7.000 6.600 6.890 77,322 +0.20(+2.99%)
Mar 14, 2017 6.880 7.040 6.610 6.690 92,053 -0.25(-3.60%)
Mar 13, 2017 6.870 7.000 6.710 6.940 141,713 +0.06(+0.87%)
Mar 10, 2017 6.870 7.010 6.661 6.880 93,473 +0.09(+1.33%)
Mar 09, 2017 6.940 7.050 6.760 6.790 63,960 -0.14(-2.02%)
Mar 08, 2017 6.780 7.080 6.780 6.930 71,403 +0.08(+1.17%)
Mar 07, 2017 6.930 7.065 6.800 6.850 121,648 -0.18(-2.56%)
Mar 06, 2017 7.200 7.200 6.990 7.030 57,832 -0.22(-3.03%)
Mar 03, 2017 7.380 7.475 7.150 7.250 55,792 -0.09(-1.23%)
Mar 02, 2017 7.460 7.530 7.240 7.340 46,772 -0.13(-1.74%)
Mar 01, 2017 7.360 7.660 7.270 7.470 153,639 +0.24(+3.32%)
Feb 28, 2017 7.110 7.330 6.950 7.230 90,942 +0.13(+1.83%)
Feb 27, 2017 7.000 7.230 7.000 7.100 171,124 -0.02(-0.28%)
Feb 24, 2017 7.260 7.480 7.050 7.120 61,687 -0.27(-3.65%)
Feb 23, 2017 7.520 7.520 7.100 7.390 67,936 -0.16(-2.12%)
Feb 22, 2017 7.910 7.910 7.510 7.550 64,210 -0.22(-2.83%)
Feb 21, 2017 7.850 7.880 7.700 7.770 124,963 -0.05(-0.64%)
Feb 17, 2017 7.820 7.820 7.820 0 +0.02(+0.26%)
Feb 16, 2017 7.780 7.880 7.620 7.800 103,638 +0.01(+0.13%)
Feb 15, 2017 7.850 7.930 7.680 7.790 77,334 -0.05(-0.64%)
Feb 14, 2017 7.850 7.920 7.750 7.840 100,097 +0.01(+0.13%)
Feb 13, 2017 7.700 8.021 7.700 7.830 113,636 +0.21(+2.76%)
Feb 10, 2017 7.450 7.730 7.330 7.620 487,284 +0.17(+2.28%)
Feb 09, 2017 7.670 7.718 7.390 7.450 136,476 -0.25(-3.25%)
Feb 08, 2017 7.670 7.750 7.430 7.700 97,580 -0.08(-1.03%)
Feb 07, 2017 7.560 7.920 7.460 7.780 47,681 +0.23(+3.05%)
Feb 06, 2017 7.900 7.975 7.300 7.550 85,969 -0.45(-5.63%)
Feb 03, 2017 7.870 8.015 7.730 8.000 66,496 +0.27(+3.49%)
Feb 02, 2017 8.050 8.150 7.650 7.730 62,334 -0.33(-4.09%)
Feb 01, 2017 8.030 8.300 7.970 8.060 35,745 +0.08(+1.00%)
Jan 31, 2017 7.740 8.080 7.560 7.980 45,178 +0.11(+1.40%)
Jan 30, 2017 8.150 8.150 7.765 7.870 35,605 -0.42(-5.07%)
Jan 27, 2017 8.320 8.480 8.120 8.290 75,809 +0.05(+0.61%)
Jan 26, 2017 8.350 8.400 8.150 8.240 66,500 -0.03(-0.36%)
Jan 25, 2017 7.990 8.400 7.730 8.270 116,992 +0.47(+6.03%)
Jan 24, 2017 7.810 7.810 7.600 7.800 231,781 +0.00(+0.00%)
Jan 23, 2017 8.200 8.540 7.600 7.800 96,310 -0.28(-3.47%)
Jan 20, 2017 8.120 8.210 7.740 8.080 98,515 -0.09(-1.10%)
Jan 19, 2017 8.320 8.485 8.113 8.170 77,745 -0.22(-2.62%)
Jan 18, 2017 7.810 8.405 7.475 8.390 220,423 +0.77(+10.10%)
Jan 17, 2017 9.030 9.040 7.620 7.620 159,927 -1.40(-15.52%)
Jan 13, 2017 9.020 9.020 9.020 0 +0.11(+1.23%)
Jan 12, 2017 9.140 9.300 8.735 8.910 62,371 -0.35(-3.78%)
Jan 11, 2017 9.360 9.565 8.610 9.260 79,234 -0.23(-2.42%)
Jan 10, 2017 9.630 9.670 9.240 9.490 42,114 -0.05(-0.52%)
Jan 09, 2017 9.040 9.635 9.040 9.540 100,615 +0.33(+3.58%)
Jan 06, 2017 9.520 9.540 8.980 9.210 85,261 -0.20(-2.13%)
Jan 05, 2017 9.580 9.590 9.330 9.410 33,300 -0.08(-0.84%)
Jan 04, 2017 8.940 9.550 8.940 9.490 55,947 +0.62(+6.99%)
Jan 03, 2017 8.940 9.260 8.730 8.870 60,978 -0.20(-2.21%)
Dec 30, 2016 9.070 9.070 9.070 0 -0.15(-1.63%)
Dec 29, 2016 9.690 9.690 9.120 9.220 52,770 -0.46(-4.75%)
Dec 28, 2016 9.650 9.790 9.567 9.680 72,472 +0.06(+0.62%)
Dec 27, 2016 9.660 9.770 9.540 9.620 85,420 -0.08(-0.82%)
Dec 23, 2016 9.700 9.700 9.700 0 +0.37(+3.97%)
Dec 22, 2016 9.570 9.680 9.110 9.330 101,427 -0.25(-2.61%)
Dec 21, 2016 9.680 9.790 9.430 9.580 36,415 -0.19(-1.94%)
Dec 20, 2016 9.320 9.780 9.300 9.770 59,550 +0.43(+4.60%)
Dec 19, 2016 9.590 9.600 9.000 9.340 80,151 -0.20(-2.10%)
Dec 16, 2016 9.390 9.600 9.230 9.540 147,296 +0.27(+2.91%)
Dec 15, 2016 9.260 9.560 9.180 9.270 90,922 +0.05(+0.54%)
Dec 14, 2016 9.270 9.310 9.030 9.220 36,267 +0.03(+0.33%)
Dec 13, 2016 9.340 9.420 9.079 9.190 58,537 -0.17(-1.82%)
Dec 12, 2016 9.530 9.890 9.270 9.360 76,944 -0.23(-2.40%)
Dec 09, 2016 9.230 9.950 9.200 9.590 72,036 +0.23(+2.46%)
Dec 08, 2016 9.030 9.470 8.695 9.360 104,270 +0.30(+3.31%)
Dec 07, 2016 9.940 9.940 8.830 9.060 70,664 -0.82(-8.30%)
Dec 06, 2016 9.280 10.00 9.080 9.880 60,983 +0.72(+7.86%)
Dec 05, 2016 8.910 9.180 8.870 9.160 74,555 +0.48(+5.53%)
Dec 02, 2016 8.930 8.930 8.550 8.680 39,951 -0.10(-1.14%)
Dec 01, 2016 9.260 9.640 8.676 8.780 64,996 -0.49(-5.29%)
Nov 30, 2016 9.640 9.730 9.140 9.270 51,628 -0.22(-2.32%)
Nov 29, 2016 9.350 9.690 9.310 9.490 66,126 +0.25(+2.71%)
Nov 28, 2016 9.830 10.03 9.160 9.240 53,931 -0.68(-6.85%)
Nov 25, 2016 10.08 10.08 9.510 9.920 16,824 -0.13(-1.29%)
Nov 23, 2016 10.05 10.05 10.05 0 +0.54(+5.68%)
Nov 22, 2016 9.940 9.980 9.350 9.510 47,492 -0.34(-3.45%)
Nov 21, 2016 9.970 9.970 9.470 9.850 79,340 +0.00(+0.00%)
Nov 18, 2016 10.09 10.19 9.735 9.850 110,324 -0.20(-1.99%)
Nov 17, 2016 10.50 10.55 9.840 10.05 181,256 -0.97(-8.80%)
Nov 16, 2016 10.15 11.35 10.07 11.02 293,983 +0.68(+6.58%)
Nov 15, 2016 9.550 10.50 9.350 10.34 50,879 +0.72(+7.48%)
Nov 14, 2016 9.300 9.790 9.150 9.620 70,366 +0.36(+3.89%)
Nov 11, 2016 9.340 9.390 9.120 9.260 176,285 +0.03(+0.33%)
Nov 10, 2016 10.00 10.00 9.100 9.230 91,992 -0.29(-3.05%)
Nov 09, 2016 8.430 9.620 8.105 9.520 63,195 +1.33(+16.24%)
Nov 08, 2016 8.090 8.560 8.090 8.190 17,176 +0.07(+0.86%)
Nov 07, 2016 8.080 8.210 7.745 8.120 24,765 +0.35(+4.50%)
Nov 04, 2016 7.700 8.000 7.680 7.770 32,968 +0.17(+2.24%)
Nov 03, 2016 7.810 7.920 7.181 7.600 37,170 -0.12(-1.55%)
Nov 02, 2016 7.960 8.260 7.500 7.720 27,175 -0.28(-3.50%)
Nov 01, 2016 8.070 8.070 7.710 8.000 27,475 -0.01(-0.12%)
Oct 31, 2016 8.190 8.190 8.000 8.010 38,084 -0.16(-1.96%)
Oct 28, 2016 8.130 8.260 8.050 8.170 16,290 +0.00(+0.00%)
Oct 27, 2016 8.370 8.430 8.020 8.170 21,269 -0.09(-1.09%)
Oct 26, 2016 8.350 8.390 8.210 8.260 35,917 -0.12(-1.43%)
Oct 25, 2016 8.640 8.640 8.200 8.380 50,433 -0.17(-1.99%)
Oct 24, 2016 8.690 8.810 8.455 8.550 28,411 +0.03(+0.35%)
Oct 21, 2016 8.660 8.750 8.500 8.520 29,797 -0.32(-3.62%)
Oct 20, 2016 8.770 8.920 8.520 8.840 56,836 +0.10(+1.14%)
Oct 19, 2016 8.840 9.040 8.444 8.740 24,506 -0.02(-0.23%)
Oct 18, 2016 8.660 8.990 8.350 8.760 42,141 +0.32(+3.79%)
Oct 17, 2016 8.730 8.730 8.300 8.440 37,576 -0.26(-2.99%)
Oct 14, 2016 9.370 9.412 8.647 8.700 83,018 -0.72(-7.64%)
Oct 13, 2016 9.750 9.870 9.400 9.420 35,525 -0.39(-3.98%)
Oct 12, 2016 9.470 10.05 9.470 9.810 45,154 +0.21(+2.19%)
Oct 11, 2016 9.400 9.640 9.220 9.600 64,071 +0.12(+1.27%)
Oct 10, 2016 9.140 9.510 9.140 9.480 59,410 +0.44(+4.87%)
Oct 07, 2016 9.110 9.185 8.780 9.040 39,759 +0.00(+0.00%)
Oct 06, 2016 9.270 9.270 8.750 9.040 43,923 -0.19(-2.06%)
Oct 05, 2016 9.180 9.300 9.090 9.230 16,124 +0.28(+3.13%)
Oct 04, 2016 9.110 9.220 8.834 8.950 15,499 -0.14(-1.54%)
Oct 03, 2016 8.800 9.220 8.750 9.090 37,168 +0.14(+1.56%)
Sep 30, 2016 8.770 9.065 8.400 8.950 80,083 +0.27(+3.11%)
Sep 29, 2016 8.940 9.130 8.429 8.680 57,555 -0.20(-2.25%)
Sep 28, 2016 8.860 9.180 8.350 8.880 50,032 +0.03(+0.34%)
Sep 27, 2016 8.930 8.970 8.490 8.850 21,331 +0.07(+0.80%)
Sep 26, 2016 9.040 9.310 8.770 8.780 42,879 -0.32(-3.52%)
Sep 23, 2016 9.390 9.390 9.020 9.100 25,075 -0.25(-2.67%)
Sep 22, 2016 8.850 9.390 8.711 9.350 45,491 +0.56(+6.37%)
Sep 21, 2016 8.830 8.870 8.270 8.790 64,824 +0.09(+1.03%)
Sep 20, 2016 8.530 8.900 8.390 8.700 42,698 +0.25(+2.96%)
Sep 19, 2016 8.300 8.470 8.190 8.450 24,271 +0.26(+3.17%)
Sep 16, 2016 8.320 8.430 8.180 8.190 130,996 -0.07(-0.85%)
Sep 15, 2016 8.050 8.430 7.920 8.260 71,580 +0.20(+2.48%)
Sep 14, 2016 8.020 8.200 7.910 8.060 55,567 +0.11(+1.38%)
Sep 13, 2016 7.990 8.060 7.770 7.950 44,020 -0.11(-1.36%)
Sep 12, 2016 7.390 8.180 7.390 8.060 78,500 +0.59(+7.90%)
Sep 09, 2016 7.470 7.590 7.470 7.470 51,434 -0.12(-1.58%)
Sep 08, 2016 7.690 7.730 7.460 7.590 43,242 -0.06(-0.78%)
Sep 07, 2016 7.550 7.740 7.490 7.650 53,425 +0.12(+1.59%)
Sep 06, 2016 7.400 7.685 7.380 7.530 46,119 +0.24(+3.29%)
Sep 02, 2016 7.120 7.290 7.290 7.290 72,000 +0.14(+1.96%)
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.