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 31, 2018 5.020 5.060 4.920 4.930 728,504 -0.04(-0.80%)
Oct 30, 2018 4.920 5.120 4.860 4.970 647,356 +0.04(+0.81%)
Oct 29, 2018 5.060 5.130 4.830 4.930 743,650 -0.11(-2.18%)
Oct 26, 2018 4.930 5.140 4.850 5.040 745,000 +0.03(+0.60%)
Oct 25, 2018 4.820 5.080 4.820 5.010 911,174 +0.22(+4.59%)
Oct 24, 2018 5.240 5.240 4.790 4.790 1,296,530 -0.43(-8.24%)
Oct 23, 2018 5.190 5.290 4.970 5.220 1,025,687 -0.04(-0.76%)
Oct 22, 2018 5.480 5.644 5.230 5.260 875,293 -0.18(-3.31%)
Oct 19, 2018 5.540 5.680 5.410 5.440 739,200 -0.08(-1.45%)
Oct 18, 2018 5.520 5.630 5.450 5.520 819,829 -0.02(-0.36%)
Oct 17, 2018 5.590 5.640 5.390 5.540 982,506 -0.04(-0.72%)
Oct 16, 2018 5.360 5.610 5.320 5.580 1,179,527 +0.24(+4.49%)
Oct 15, 2018 5.630 5.640 5.240 5.340 1,298,772 +0.05(+0.95%)
Oct 12, 2018 5.280 5.340 5.120 5.290 764,100 +0.08(+1.54%)
Oct 11, 2018 5.090 5.420 5.030 5.210 1,150,485 +0.12(+2.36%)
Oct 10, 2018 5.250 5.340 5.080 5.090 857,791 -0.18(-3.42%)
Oct 09, 2018 5.350 5.466 5.270 5.270 716,895 -0.10(-1.86%)
Oct 08, 2018 5.580 5.600 5.330 5.370 866,956 -0.13(-2.36%)
Oct 05, 2018 5.680 5.770 5.300 5.500 1,547,000 -0.18(-3.17%)
Oct 04, 2018 6.010 6.010 5.660 5.680 1,415,714 -0.39(-6.43%)
Oct 03, 2018 6.160 6.220 5.880 6.070 1,921,111 -0.04(-0.65%)
Oct 02, 2018 5.620 6.300 5.620 6.110 4,914,355 +0.76(+14.21%)
Oct 01, 2018 5.600 5.660 5.330 5.350 783,791 -0.21(-3.78%)
Sep 28, 2018 5.550 5.700 5.440 5.560 1,141,900 -0.02(-0.36%)
Sep 27, 2018 5.280 5.600 5.250 5.580 1,392,918 +0.33(+6.29%)
Sep 26, 2018 5.130 5.335 5.090 5.250 1,051,410 +0.20(+3.96%)
Sep 25, 2018 4.840 5.100 4.820 5.050 568,197 +0.21(+4.34%)
Sep 24, 2018 4.710 4.860 4.680 4.840 585,615 +0.11(+2.33%)
Sep 21, 2018 4.900 4.950 4.690 4.730 2,159,400 -0.17(-3.47%)
Sep 20, 2018 4.860 4.910 4.800 4.900 444,699 +0.08(+1.66%)
Sep 19, 2018 4.890 4.960 4.800 4.820 625,749 -0.05(-1.03%)
Sep 18, 2018 4.780 4.910 4.750 4.870 622,990 +0.05(+1.04%)
Sep 17, 2018 5.100 5.100 4.750 4.820 1,373,962 -0.23(-4.55%)
Sep 14, 2018 5.260 5.260 5.010 5.050 878,000 -0.21(-3.99%)
Sep 13, 2018 5.400 5.490 5.230 5.260 766,777 -0.13(-2.41%)
Sep 12, 2018 5.410 5.440 5.280 5.390 772,856 -0.05(-0.92%)
Sep 11, 2018 5.430 5.530 5.335 5.440 860,349 -0.01(-0.18%)
Sep 10, 2018 5.390 5.550 5.220 5.450 1,353,017 +0.07(+1.30%)
Sep 07, 2018 5.280 5.500 5.180 5.380 959,100 +0.07(+1.32%)
Sep 06, 2018 5.580 5.600 5.220 5.310 1,132,026 -0.23(-4.15%)
Sep 05, 2018 5.430 5.650 5.280 5.540 1,211,990 +0.11(+2.03%)
Sep 04, 2018 5.350 5.470 5.250 5.430 926,357 +0.17(+3.23%)
Aug 31, 2018 5.260 5.260 5.260 0 +0.20(+3.95%)
Aug 30, 2018 4.980 5.130 4.960 5.060 1,427,587 +0.06(+1.20%)
Aug 29, 2018 4.840 5.030 4.820 5.000 854,885 +0.17(+3.52%)
Aug 28, 2018 5.030 5.090 4.820 4.830 863,171 -0.21(-4.17%)
Aug 27, 2018 5.060 5.190 5.000 5.040 992,027 -0.02(-0.40%)
Aug 24, 2018 4.970 5.090 4.910 5.060 822,500 +0.09(+1.81%)
Aug 23, 2018 4.810 5.080 4.800 4.970 1,607,821 +0.14(+2.90%)
Aug 22, 2018 4.510 4.860 4.440 4.830 1,598,817 +0.29(+6.39%)
Aug 21, 2018 4.370 4.540 4.340 4.540 604,348 +0.15(+3.42%)
Aug 20, 2018 4.410 4.420 4.300 4.390 524,713 -0.04(-0.90%)
Aug 17, 2018 4.470 4.500 4.400 4.430 576,000 -0.07(-1.56%)
Aug 16, 2018 4.530 4.570 4.360 4.500 737,072 +0.07(+1.58%)
Aug 15, 2018 4.490 4.600 4.380 4.430 509,682 -0.06(-1.34%)
Aug 14, 2018 4.440 4.535 4.435 4.490 382,758 +0.07(+1.58%)
Aug 13, 2018 4.470 4.500 4.385 4.420 631,478 -0.04(-0.90%)
Aug 10, 2018 4.350 4.480 4.300 4.460 416,700 +0.10(+2.29%)
Aug 09, 2018 4.460 4.580 4.350 4.360 1,113,416 -0.12(-2.68%)
Aug 08, 2018 4.250 4.565 4.200 4.480 2,198,457 +0.46(+11.44%)
Aug 07, 2018 3.980 4.110 3.930 4.020 694,234 +0.10(+2.55%)
Aug 06, 2018 3.960 3.980 3.850 3.920 707,262 -0.02(-0.51%)
Aug 03, 2018 3.990 4.040 3.910 3.940 517,300 -0.03(-0.76%)
Aug 02, 2018 3.950 4.010 3.870 3.970 523,650 +0.02(+0.51%)
Aug 01, 2018 4.000 4.070 3.940 3.950 559,031 -0.06(-1.50%)
Jul 31, 2018 4.090 4.120 3.970 4.010 564,143 -0.05(-1.23%)
Jul 30, 2018 3.980 4.100 3.930 4.060 816,316 +0.08(+2.01%)
Jul 27, 2018 4.120 4.120 3.890 3.980 1,161,600 -0.15(-3.63%)
Jul 26, 2018 4.240 4.240 4.100 4.130 588,180 -0.12(-2.82%)
Jul 25, 2018 4.220 4.300 4.170 4.250 533,457 +0.00(+0.00%)
Jul 24, 2018 4.340 4.350 4.200 4.250 382,656 -0.06(-1.39%)
Jul 23, 2018 4.310 4.320 4.180 4.310 341,429 -0.01(-0.23%)
Jul 20, 2018 4.320 4.360 4.240 4.320 371,226 +0.00(+0.00%)
Jul 19, 2018 4.260 4.335 4.170 4.320 490,399 +0.03(+0.70%)
Jul 18, 2018 4.340 4.380 4.210 4.290 340,289 +0.00(+0.00%)
Jul 17, 2018 4.130 4.290 4.125 4.290 446,134 +0.16(+3.87%)
Jul 16, 2018 4.250 4.290 4.070 4.130 664,414 -0.14(-3.28%)
Jul 13, 2018 4.450 4.490 4.270 4.270 626,485 -0.20(-4.47%)
Jul 12, 2018 4.520 4.400 4.470 633,573 +0.00(+0.00%)
Jul 11, 2018 4.430 4.520 4.350 4.470 637,438 +0.03(+0.68%)
Jul 10, 2018 4.460 4.480 4.395 4.440 533,576 -0.02(-0.45%)
Jul 09, 2018 4.440 4.521 4.365 4.460 793,320 +0.05(+1.13%)
Jul 06, 2018 4.160 4.410 4.111 4.410 866,247 +0.27(+6.52%)
Jul 05, 2018 4.190 4.230 4.100 4.140 536,119 -0.06(-1.43%)
Jul 03, 2018 4.200 4.200 4.200 0 +0.07(+1.69%)
Jul 02, 2018 3.900 4.125 3.790 4.130 950,867 +0.21(+5.36%)
Jun 29, 2018 4.040 4.080 3.840 3.920 1,219,293 +0.04(+1.03%)
Jun 28, 2018 3.910 4.030 3.640 3.880 1,253,105 -0.01(-0.26%)
Jun 27, 2018 4.120 4.225 3.890 3.890 1,252,878 -0.18(-4.42%)
Jun 26, 2018 4.110 4.150 4.020 4.070 634,116 -0.02(-0.49%)
Jun 25, 2018 4.290 4.290 4.070 4.090 998,163 -0.15(-3.54%)
Jun 22, 2018 4.220 4.350 4.150 4.240 1,886,413 +0.05(+1.19%)
Jun 21, 2018 4.350 4.390 4.150 4.190 1,026,520 -0.16(-3.68%)
Jun 20, 2018 4.460 4.460 4.270 4.350 926,208 +0.09(+2.11%)
Jun 19, 2018 4.390 4.445 4.265 4.260 1,013,870 -0.17(-3.84%)
Jun 18, 2018 4.480 4.540 4.360 4.430 673,152 -0.06(-1.34%)
Jun 15, 2018 4.550 4.440 4.490 2,332,817 -0.06(-1.32%)
Jun 14, 2018 4.510 4.570 4.420 4.550 916,724 +0.05(+1.11%)
Jun 13, 2018 4.500 4.580 4.440 4.500 531,199 +0.00(+0.00%)
Jun 12, 2018 4.480 4.530 4.415 4.500 588,837 +0.02(+0.45%)
Jun 11, 2018 4.440 4.520 4.435 4.480 556,248 +0.04(+0.90%)
Jun 08, 2018 4.490 4.530 4.430 4.440 575,954 -0.02(-0.45%)
Jun 07, 2018 4.570 4.590 4.460 4.460 651,667 -0.09(-1.98%)
Jun 06, 2018 4.520 4.550 619,361 -0.01(-0.22%)
Jun 05, 2018 4.620 4.685 4.550 4.560 947,740 -0.06(-1.30%)
Jun 04, 2018 4.640 4.670 4.510 4.620 712,710 -0.03(-0.65%)
Jun 01, 2018 4.780 4.780 4.620 4.650 860,220 -0.11(-2.31%)
May 31, 2018 4.690 4.780 4.601 4.760 887,525 +0.08(+1.71%)
May 30, 2018 4.600 4.700 4.540 4.680 667,960 +0.09(+1.96%)
May 29, 2018 4.690 4.855 4.550 4.590 1,361,566 -0.31(-6.33%)
May 25, 2018 4.900 4.900 4.900 0 +0.06(+1.24%)
May 24, 2018 4.840 4.890 4.790 4.840 527,349 -0.02(-0.41%)
May 23, 2018 4.810 4.885 4.810 4.860 501,450 +0.02(+0.41%)
May 22, 2018 4.810 4.940 4.800 4.840 729,493 +0.03(+0.62%)
May 21, 2018 5.040 5.051 4.770 4.810 834,622 -0.18(-3.61%)
May 18, 2018 5.100 5.120 4.910 4.990 963,149 -0.05(-0.99%)
May 17, 2018 5.130 5.230 4.960 5.040 1,398,173 -0.06(-1.18%)
May 16, 2018 5.000 5.150 4.980 5.100 1,614,328 +0.10(+2.00%)
May 15, 2018 5.000 5.170 4.820 5.000 3,829,359 +0.27(+5.71%)
May 14, 2018 4.560 4.750 4.550 4.730 1,015,695 +0.17(+3.73%)
May 11, 2018 4.400 4.580 4.390 4.560 736,158 +0.17(+3.87%)
May 10, 2018 4.510 4.580 4.320 4.390 1,327,864 -0.44(-9.11%)
May 09, 2018 4.650 4.880 4.649 4.830 974,667 +0.15(+3.21%)
May 08, 2018 4.620 4.700 4.580 4.680 460,199 +0.07(+1.52%)
May 07, 2018 4.580 4.690 4.580 4.610 546,183 +0.07(+1.54%)
May 04, 2018 4.450 4.610 4.450 4.540 582,903 +0.07(+1.57%)
May 03, 2018 4.500 4.580 4.430 4.470 697,399 -0.03(-0.67%)
May 02, 2018 4.430 4.610 4.405 4.500 685,792 +0.05(+1.12%)
May 01, 2018 4.380 4.450 4.330 4.450 565,287 +0.06(+1.37%)
Apr 30, 2018 4.470 4.490 4.380 4.390 544,610 -0.05(-1.13%)
Apr 27, 2018 4.480 4.550 4.370 4.440 686,579 -0.03(-0.67%)
Apr 26, 2018 4.500 4.630 4.450 4.470 920,847 +0.01(+0.22%)
Apr 25, 2018 4.560 4.590 4.450 4.460 945,550 -0.10(-2.19%)
Apr 24, 2018 4.660 4.700 4.450 4.560 1,007,243 -0.11(-2.36%)
Apr 23, 2018 4.670 4.770 4.560 4.670 755,063 +0.03(+0.65%)
Apr 20, 2018 4.610 4.730 4.580 4.640 901,967 +0.01(+0.22%)
Apr 19, 2018 4.910 4.939 4.630 4.630 1,007,000 -0.27(-5.51%)
Apr 18, 2018 5.050 5.090 4.890 4.900 830,203 -0.12(-2.39%)
Apr 17, 2018 4.930 5.070 4.855 5.020 720,196 +0.12(+2.45%)
Apr 16, 2018 5.070 5.080 4.900 4.900 769,727 -0.16(-3.16%)
Apr 13, 2018 5.160 5.200 5.000 5.060 869,077 -0.10(-1.94%)
Apr 12, 2018 4.930 5.269 4.930 5.160 1,964,341 +0.26(+5.31%)
Apr 11, 2018 4.900 5.080 4.840 4.900 1,840,974 +0.14(+2.94%)
Apr 10, 2018 4.730 4.795 4.660 4.760 719,637 +0.09(+1.93%)
Apr 09, 2018 4.680 4.750 4.605 4.670 588,056 +0.05(+1.08%)
Apr 06, 2018 4.780 4.810 4.595 4.620 709,399 -0.18(-3.75%)
Apr 05, 2018 4.780 4.850 4.700 4.800 741,431 +0.02(+0.42%)
Apr 04, 2018 4.530 4.790 4.501 4.780 850,294 +0.16(+3.46%)
Apr 03, 2018 4.470 4.620 4.390 4.620 1,127,306 +0.20(+4.52%)
Apr 02, 2018 4.700 4.735 4.380 4.420 1,252,864 -0.29(-6.16%)
Mar 29, 2018 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 28, 2018 4.720 4.790 4.635 4.710 756,475 -0.02(-0.42%)
Mar 27, 2018 4.740 4.900 4.690 4.730 930,436 +0.00(+0.00%)
Mar 26, 2018 4.850 4.890 4.629 4.730 1,182,643 -0.04(-0.84%)
Mar 23, 2018 5.240 5.250 4.755 4.770 1,940,702 -0.48(-9.14%)
Mar 22, 2018 5.080 5.380 5.040 5.250 1,473,682 +0.15(+2.94%)
Mar 21, 2018 4.980 5.150 4.860 5.100 817,572 +0.10(+2.00%)
Mar 20, 2018 5.350 5.530 4.930 5.000 2,201,944 -0.11(-2.15%)
Mar 19, 2018 5.240 5.010 5.110 1,095,662 -0.04(-0.78%)
Mar 16, 2018 4.850 5.300 4.830 5.150 2,869,204 +0.31(+6.40%)
Mar 15, 2018 4.650 4.900 4.300 4.840 1,827,292 +0.37(+8.28%)
Mar 14, 2018 4.650 4.690 4.370 4.470 976,412 -0.07(-1.54%)
Mar 13, 2018 4.710 4.830 4.510 4.540 879,772 -0.14(-2.99%)
Mar 12, 2018 4.540 4.720 4.425 4.680 1,081,276 +0.17(+3.77%)
Mar 09, 2018 4.500 4.540 4.400 4.510 801,067 +0.05(+1.12%)
Mar 08, 2018 4.450 4.490 4.350 4.460 869,708 +0.02(+0.45%)
Mar 07, 2018 4.445 4.440 609,529 +0.05(+1.14%)
Mar 06, 2018 4.310 4.395 4.200 4.390 764,074 +0.10(+2.33%)
Mar 05, 2018 4.180 4.310 4.180 4.290 580,373 +0.08(+1.90%)
Mar 02, 2018 4.030 4.220 4.030 4.210 1,195,376 +0.13(+3.19%)
Mar 01, 2018 4.110 4.240 3.980 4.080 825,353 -0.02(-0.49%)
Feb 28, 2018 4.130 4.230 4.090 4.100 784,278 -0.03(-0.73%)
Feb 27, 2018 4.290 4.323 4.130 4.130 603,539 -0.15(-3.50%)
Feb 26, 2018 4.260 4.310 4.210 4.280 426,211 +0.04(+0.94%)
Feb 23, 2018 4.180 4.280 4.110 4.240 806,309 +0.06(+1.44%)
Feb 22, 2018 4.140 4.180 860,704 -0.04(-0.95%)
Feb 21, 2018 4.220 4.300 4.170 4.220 680,391 +0.00(+0.00%)
Feb 20, 2018 4.160 4.290 4.150 4.220 626,227 +0.02(+0.48%)
Feb 16, 2018 4.200 4.200 4.200 0 +0.09(+2.19%)
Feb 15, 2018 4.190 4.230 4.070 4.110 997,602 -0.07(-1.67%)
Feb 14, 2018 4.110 4.210 4.060 4.180 1,118,221 +0.06(+1.46%)
Feb 13, 2018 4.050 4.150 3.970 4.120 892,277 +0.07(+1.73%)
Feb 12, 2018 4.130 4.210 4.000 4.050 1,328,330 -0.02(-0.49%)
Feb 09, 2018 4.110 4.110 3.760 4.070 1,882,385 +0.01(+0.25%)
Feb 08, 2018 4.240 4.340 4.080 4.060 1,072,724 -0.20(-4.69%)
Feb 07, 2018 4.220 4.290 4.170 4.260 890,666 +0.04(+0.95%)
Feb 06, 2018 4.040 4.240 3.930 4.220 1,609,581 +0.04(+0.96%)
Feb 05, 2018 4.240 4.295 4.120 4.180 1,489,599 -0.07(-1.65%)
Feb 02, 2018 4.400 4.400 4.240 4.250 1,540,099 -0.17(-3.85%)
Feb 01, 2018 4.580 4.600 4.370 4.420 1,426,784 -0.14(-3.07%)
Jan 31, 2018 4.740 4.820 4.530 4.560 1,213,307 -0.16(-3.39%)
Jan 30, 2018 4.780 4.810 4.740 4.720 1,342,626 -0.13(-2.68%)
Jan 29, 2018 5.070 5.115 4.805 4.850 2,239,055 -0.20(-3.96%)
Jan 26, 2018 5.140 5.260 4.990 5.050 1,561,038 -0.08(-1.66%)
Jan 25, 2018 5.150 5.440 5.130 5.135 2,036,281 +0.04(+0.88%)
Jan 24, 2018 5.530 5.530 4.910 5.090 3,815,706 -0.60(-10.54%)
Jan 23, 2018 4.740 5.880 4.740 5.690 7,116,501 +1.05(+22.63%)
Jan 22, 2018 4.420 4.690 4.390 4.640 2,835,200 +0.25(+5.69%)
Jan 19, 2018 4.350 4.430 4.270 4.390 738,367 +0.06(+1.39%)
Jan 18, 2018 4.420 4.420 4.290 4.330 652,798 -0.07(-1.59%)
Jan 17, 2018 4.380 4.440 4.280 4.400 985,821 +0.02(+0.46%)
Jan 16, 2018 4.500 4.540 4.315 4.380 1,009,672 -0.10(-2.23%)
Jan 12, 2018 4.480 4.480 4.480 0 +0.01(+0.22%)
Jan 11, 2018 4.320 4.480 4.280 4.470 1,129,431 +0.12(+2.76%)
Jan 10, 2018 4.370 4.350 830,799 -0.01(-0.23%)
Jan 09, 2018 4.340 4.430 4.280 4.360 1,135,655 +0.04(+0.93%)
Jan 08, 2018 4.480 4.540 4.290 4.320 1,573,115 -0.16(-3.57%)
Jan 05, 2018 4.510 4.564 4.390 4.480 1,294,303 -0.10(-2.18%)
Jan 04, 2018 4.640 4.650 4.465 4.580 1,108,681 +0.01(+0.22%)
Jan 03, 2018 4.690 4.740 4.415 4.570 2,130,235 -0.11(-2.35%)
Jan 02, 2018 4.180 4.850 4.130 4.680 3,095,629 +0.55(+13.32%)
Dec 29, 2017 4.130 4.130 4.130 0 -0.01(-0.24%)
Dec 28, 2017 4.270 4.276 4.090 4.140 1,872,543 -0.12(-2.82%)
Dec 27, 2017 4.310 4.340 4.260 4.260 828,295 -0.02(-0.47%)
Dec 26, 2017 4.270 4.360 4.260 4.280 697,833 -0.04(-0.93%)
Dec 22, 2017 4.300 4.360 4.240 4.320 1,260,143 -0.01(-0.23%)
Dec 21, 2017 4.240 4.363 4.240 4.330 984,258 +0.06(+1.41%)
Dec 20, 2017 4.300 4.380 4.260 4.270 1,044,905 -0.06(-1.39%)
Dec 19, 2017 4.250 4.455 4.223 4.330 1,736,069 +0.03(+0.70%)
Dec 18, 2017 4.400 4.430 4.260 4.300 948,346 -0.10(-2.27%)
Dec 15, 2017 4.290 4.410 4.210 4.400 1,446,855 +0.12(+2.80%)
Dec 14, 2017 4.430 4.480 4.260 4.280 1,325,772 -0.18(-4.04%)
Dec 13, 2017 4.250 4.490 4.250 4.460 1,443,359 +0.21(+4.94%)
Dec 12, 2017 4.500 4.535 4.220 4.250 2,036,886 -0.25(-5.56%)
Dec 11, 2017 4.500 4.620 4.485 4.500 855,838 +0.00(+0.00%)
Dec 08, 2017 4.420 4.550 4.375 4.500 1,093,299 +0.12(+2.74%)
Dec 07, 2017 4.380 4.465 4.300 4.380 1,169,039 +0.00(+0.00%)
Dec 06, 2017 4.400 4.430 4.335 4.380 717,085 +0.00(+0.00%)
Dec 05, 2017 4.480 4.500 4.335 4.380 898,832 -0.11(-2.45%)
Dec 04, 2017 4.610 4.660 4.480 4.490 1,045,524 -0.09(-1.97%)
Dec 01, 2017 4.600 4.683 4.415 4.580 1,055,721 -0.01(-0.22%)
Nov 30, 2017 4.490 4.610 4.440 4.590 970,106 +0.10(+2.23%)
Nov 29, 2017 4.700 4.800 4.460 4.490 1,129,908 -0.14(-3.02%)
Nov 28, 2017 4.520 4.660 4.420 4.630 1,348,499 +0.11(+2.43%)
Nov 27, 2017 4.610 4.970 4.500 4.520 2,000,639 -0.07(-1.53%)
Nov 24, 2017 4.580 4.630 4.550 4.590 272,092 +0.00(+0.00%)
Nov 22, 2017 4.650 4.710 4.570 4.590 788,458 -0.05(-1.08%)
Nov 21, 2017 4.620 4.740 4.580 4.640 1,074,637 +0.08(+1.75%)
Nov 20, 2017 4.740 4.760 4.500 4.560 1,062,652 -0.16(-3.39%)
Nov 17, 2017 4.620 4.790 4.620 4.720 923,360 +0.08(+1.72%)
Nov 16, 2017 4.540 4.696 4.510 4.640 1,045,082 +0.16(+3.57%)
Nov 15, 2017 4.280 4.550 4.270 4.480 1,133,506 +0.17(+3.94%)
Nov 14, 2017 4.550 4.555 4.200 4.310 1,678,907 -0.24(-5.27%)
Nov 13, 2017 4.770 4.870 4.540 4.550 1,198,917 -0.19(-4.01%)
Nov 10, 2017 4.530 4.770 4.450 4.740 1,969,840 +0.31(+7.00%)
Nov 09, 2017 5.000 5.100 4.400 4.430 3,799,597 -0.90(-16.89%)
Nov 08, 2017 5.370 5.406 5.220 5.330 991,985 +0.02(+0.38%)
Nov 07, 2017 5.640 5.660 5.300 5.310 1,406,226 -0.35(-6.18%)
Nov 06, 2017 5.760 5.800 5.660 5.660 637,762 -0.11(-1.91%)
Nov 03, 2017 5.740 5.810 5.680 5.770 1,072,171 +0.02(+0.35%)
Nov 02, 2017 5.710 5.770 5.640 5.750 591,175 +0.05(+0.88%)
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.