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, 2017 5.850 5.920 5.780 5.830 698,357 +0.01(+0.17%)
Oct 30, 2017 5.780 5.870 5.720 5.820 642,455 -0.01(-0.17%)
Oct 27, 2017 5.650 5.860 5.630 5.830 1,006,252 +0.21(+3.74%)
Oct 26, 2017 5.660 5.685 5.545 5.620 723,919 -0.06(-1.06%)
Oct 25, 2017 5.790 5.880 5.630 5.680 1,148,117 -0.11(-1.90%)
Oct 24, 2017 5.980 6.040 5.782 5.790 1,672,225 -0.13(-2.20%)
Oct 23, 2017 6.190 6.240 5.915 5.920 1,628,410 -0.31(-4.98%)
Oct 20, 2017 6.260 6.350 6.180 6.230 869,299 -0.02(-0.32%)
Oct 19, 2017 6.340 6.360 6.220 6.250 938,713 -0.07(-1.11%)
Oct 18, 2017 6.360 6.427 6.250 6.320 1,523,730 +0.08(+1.28%)
Oct 17, 2017 6.180 6.270 6.150 6.240 512,808 +0.03(+0.48%)
Oct 16, 2017 6.310 6.360 6.160 6.210 895,182 -0.03(-0.48%)
Oct 13, 2017 6.370 6.390 6.170 6.240 818,248 -0.09(-1.42%)
Oct 12, 2017 6.310 6.500 6.282 6.330 1,813,209 +0.04(+0.64%)
Oct 11, 2017 6.430 6.449 6.250 6.290 1,212,348 -0.15(-2.33%)
Oct 10, 2017 6.510 6.520 6.380 6.440 729,324 -0.07(-1.08%)
Oct 09, 2017 6.580 6.610 6.480 6.510 852,730 -0.14(-2.11%)
Oct 06, 2017 6.720 6.750 6.520 6.650 966,885 -0.03(-0.45%)
Oct 05, 2017 6.930 7.000 6.460 6.680 3,607,902 +0.20(+3.09%)
Oct 04, 2017 6.510 6.510 6.380 6.480 761,411 -0.03(-0.46%)
Oct 03, 2017 6.580 6.600 6.390 6.510 978,298 -0.07(-1.06%)
Oct 02, 2017 6.350 6.580 6.330 6.580 1,218,737 +0.24(+3.79%)
Sep 29, 2017 6.340 6.390 6.270 6.340 802,126 +0.03(+0.48%)
Sep 28, 2017 6.390 6.440 6.300 6.310 1,011,784 -0.06(-0.94%)
Sep 27, 2017 6.400 6.170 6.370 1,132,760 +0.06(+0.95%)
Sep 26, 2017 6.270 6.320 6.111 6.310 763,247 +0.02(+0.32%)
Sep 25, 2017 6.240 6.340 6.170 6.290 1,026,470 +0.14(+2.28%)
Sep 22, 2017 6.290 6.290 6.070 6.150 976,264 -0.14(-2.23%)
Sep 21, 2017 6.120 6.450 6.080 6.290 2,130,910 +0.24(+3.97%)
Sep 20, 2017 6.050 6.090 5.920 6.050 670,919 -0.02(-0.33%)
Sep 19, 2017 6.030 6.070 5.970 6.070 737,490 +0.07(+1.17%)
Sep 18, 2017 5.970 6.090 5.920 6.000 1,163,507 +0.03(+0.50%)
Sep 15, 2017 5.920 5.990 5.880 5.970 4,351,989 +0.05(+0.84%)
Sep 14, 2017 5.920 5.970 5.860 5.920 943,650 +0.00(+0.00%)
Sep 13, 2017 5.990 6.060 5.890 5.920 929,686 -0.08(-1.33%)
Sep 12, 2017 6.030 6.125 5.910 6.000 1,910,652 -0.03(-0.50%)
Sep 11, 2017 6.230 6.650 6.010 6.030 2,228,005 -0.02(-0.33%)
Sep 08, 2017 6.090 6.135 6.010 6.050 929,728 -0.03(-0.49%)
Sep 07, 2017 5.960 6.150 5.860 6.080 1,197,282 +0.09(+1.50%)
Sep 06, 2017 6.040 6.180 5.890 5.990 1,777,867 +0.18(+3.10%)
Sep 05, 2017 5.940 6.000 5.715 5.810 919,863 -0.13(-2.19%)
Sep 01, 2017 5.960 6.030 5.830 5.940 955,387 +0.00(+0.00%)
Aug 31, 2017 5.900 5.990 5.832 5.940 843,906 +0.08(+1.37%)
Aug 30, 2017 5.950 6.050 5.850 5.860 1,204,408 -0.09(-1.51%)
Aug 29, 2017 5.690 5.990 5.640 5.950 1,375,742 +0.22(+3.84%)
Aug 28, 2017 5.670 5.750 5.665 5.730 578,296 +0.12(+2.14%)
Aug 25, 2017 5.790 5.790 5.600 5.610 892,722 -0.18(-3.11%)
Aug 24, 2017 5.640 5.810 5.560 5.790 2,061,911 +0.24(+4.32%)
Aug 23, 2017 5.560 5.640 5.495 5.550 738,138 -0.01(-0.18%)
Aug 22, 2017 5.470 5.590 5.455 5.560 809,763 +0.10(+1.83%)
Aug 21, 2017 5.450 5.495 5.360 5.460 619,718 +0.01(+0.18%)
Aug 18, 2017 5.300 5.560 5.280 5.450 838,819 +0.09(+1.68%)
Aug 17, 2017 5.510 5.615 5.355 5.360 851,445 -0.16(-2.90%)
Aug 16, 2017 5.640 5.754 5.510 5.520 1,029,868 -0.12(-2.13%)
Aug 15, 2017 5.640 5.710 5.605 5.640 577,836 +0.00(+0.00%)
Aug 14, 2017 5.570 5.720 5.570 5.640 799,563 +0.08(+1.44%)
Aug 11, 2017 5.490 5.650 5.440 5.560 1,077,056 +0.07(+1.28%)
Aug 10, 2017 5.610 5.650 5.380 5.490 1,363,166 -0.14(-2.49%)
Aug 09, 2017 5.640 5.800 5.420 5.630 1,429,813 +0.20(+3.68%)
Aug 08, 2017 5.640 5.700 5.420 5.430 1,361,927 -0.21(-3.72%)
Aug 07, 2017 5.640 5.720 5.630 5.640 945,308 +0.01(+0.18%)
Aug 04, 2017 5.530 5.650 5.460 5.630 853,827 +0.15(+2.74%)
Aug 03, 2017 5.370 5.575 5.320 5.480 1,343,342 +0.09(+1.67%)
Aug 02, 2017 5.570 5.670 5.360 5.390 1,075,308 -0.17(-3.06%)
Aug 01, 2017 5.560 5.620 5.340 5.560 2,865,685 +0.00(+0.00%)
Jul 31, 2017 5.540 5.689 5.510 5.560 1,098,089 +0.04(+0.72%)
Jul 28, 2017 5.530 5.740 5.500 5.520 2,198,049 +0.01(+0.18%)
Jul 27, 2017 6.000 6.010 5.500 5.510 3,243,209 -0.43(-7.24%)
Jul 26, 2017 5.960 6.040 5.900 5.940 1,749,780 -0.03(-0.50%)
Jul 25, 2017 6.000 6.030 5.900 5.970 1,567,640 +0.01(+0.17%)
Jul 24, 2017 6.020 6.025 5.845 5.960 2,638,451 -0.05(-0.83%)
Jul 21, 2017 6.040 6.130 5.980 6.010 4,494,874 +0.00(+0.00%)
Jul 20, 2017 6.270 6.270 6.010 6.010 15,825,677 -0.77(-11.36%)
Jul 19, 2017 7.410 7.540 6.770 6.780 5,539,499 -1.05(-13.41%)
Jul 18, 2017 7.760 7.870 7.685 7.830 712,333 +0.06(+0.77%)
Jul 17, 2017 7.950 8.015 7.760 7.770 593,640 -0.19(-2.39%)
Jul 14, 2017 7.990 8.100 7.910 7.960 590,130 +0.00(+0.00%)
Jul 13, 2017 7.850 8.050 7.693 7.960 534,100 +0.10(+1.27%)
Jul 12, 2017 7.860 7.920 7.770 7.860 426,706 +0.06(+0.77%)
Jul 11, 2017 7.730 7.870 7.720 7.800 486,769 +0.08(+1.04%)
Jul 10, 2017 7.840 7.870 7.690 7.720 514,589 -0.16(-2.03%)
Jul 07, 2017 7.830 7.936 7.760 7.880 461,585 +0.11(+1.42%)
Jul 06, 2017 8.120 8.210 7.740 7.770 1,036,129 -0.29(-3.60%)
Jul 05, 2017 8.000 8.150 8.000 8.060 473,726 +0.03(+0.37%)
Jul 03, 2017 7.860 8.070 7.857 8.030 309,927 +0.19(+2.42%)
Jun 30, 2017 7.950 8.030 7.830 7.840 539,304 -0.08(-1.01%)
Jun 29, 2017 8.170 8.215 7.830 7.920 1,062,207 -0.31(-3.77%)
Jun 28, 2017 8.200 8.410 8.030 8.230 734,954 +0.11(+1.35%)
Jun 27, 2017 8.440 8.440 8.110 8.120 1,333,141 -0.26(-3.10%)
Jun 26, 2017 8.250 8.430 8.160 8.380 1,322,098 +0.18(+2.20%)
Jun 23, 2017 8.080 8.240 7.990 8.200 1,338,637 +0.12(+1.49%)
Jun 22, 2017 8.120 8.390 8.010 8.080 1,210,938 +0.02(+0.25%)
Jun 21, 2017 7.990 8.170 7.940 8.060 805,452 +0.09(+1.13%)
Jun 20, 2017 7.910 8.150 7.905 7.970 759,100 -0.02(-0.25%)
Jun 19, 2017 7.840 8.050 7.800 7.990 820,625 +0.15(+1.91%)
Jun 16, 2017 7.720 7.920 7.720 7.840 2,074,111 +0.08(+1.03%)
Jun 15, 2017 8.020 8.020 7.700 7.760 907,436 -0.24(-3.00%)
Jun 14, 2017 8.200 8.270 7.950 8.000 1,055,699 -0.20(-2.44%)
Jun 13, 2017 8.200 8.300 8.110 8.200 878,192 +0.02(+0.24%)
Jun 12, 2017 8.170 8.190 7.880 8.180 1,335,167 +0.08(+0.99%)
Jun 09, 2017 8.600 8.640 7.950 8.100 4,695,521 -0.09(-1.10%)
Jun 08, 2017 7.500 8.330 7.473 8.190 5,060,182 +0.80(+10.83%)
Jun 07, 2017 7.650 7.700 7.260 7.390 1,456,187 -0.09(-1.20%)
Jun 06, 2017 7.460 7.540 7.400 7.480 565,800 +0.01(+0.13%)
Jun 05, 2017 7.760 7.760 7.450 7.470 992,857 -0.27(-3.49%)
Jun 02, 2017 7.680 7.780 7.460 7.740 1,307,887 +0.10(+1.31%)
Jun 01, 2017 7.500 7.720 7.334 7.640 1,533,257 +0.09(+1.19%)
May 31, 2017 7.590 7.820 7.530 7.550 1,738,794 -0.02(-0.26%)
May 30, 2017 7.860 7.880 7.540 7.570 1,525,209 -0.31(-3.93%)
May 26, 2017 7.950 8.207 7.840 7.880 1,631,705 -0.11(-1.38%)
May 25, 2017 8.650 8.730 7.760 7.990 5,695,311 -0.69(-7.95%)
May 24, 2017 9.650 9.860 8.570 8.680 28,663,816 +1.55(+21.74%)
May 23, 2017 7.120 7.160 7.030 7.130 412,436 +0.04(+0.56%)
May 22, 2017 7.200 7.320 7.020 7.090 703,532 -0.08(-1.12%)
May 19, 2017 7.390 7.520 7.160 7.170 720,119 -0.20(-2.71%)
May 18, 2017 7.210 7.400 7.160 7.370 673,590 +0.15(+2.08%)
May 17, 2017 7.200 7.360 7.134 7.220 914,010 -0.12(-1.63%)
May 16, 2017 7.370 7.410 7.220 7.340 710,809 -0.01(-0.14%)
May 15, 2017 7.130 7.420 7.083 7.350 1,071,583 +0.21(+2.94%)
May 12, 2017 6.750 7.450 6.725 7.140 2,854,399 +0.39(+5.78%)
May 11, 2017 6.750 6.790 6.390 6.750 1,041,413 +0.36(+5.63%)
May 10, 2017 6.300 6.470 6.290 6.390 491,561 +0.01(+0.16%)
May 09, 2017 6.300 6.380 6.200 6.380 562,378 +0.09(+1.43%)
May 08, 2017 6.610 6.625 6.280 6.290 542,105 -0.18(-2.78%)
May 05, 2017 6.560 6.590 6.370 6.470 447,055 -0.09(-1.37%)
May 04, 2017 6.310 6.575 6.290 6.560 555,866 +0.25(+3.96%)
May 03, 2017 6.250 6.370 6.250 6.310 381,578 +0.02(+0.32%)
May 02, 2017 6.360 6.450 6.220 6.290 457,399 -0.08(-1.26%)
May 01, 2017 6.350 6.370 6.270 6.370 392,526 +0.08(+1.27%)
Apr 28, 2017 6.430 6.450 6.220 6.290 603,023 -0.14(-2.18%)
Apr 27, 2017 6.680 6.720 6.410 6.430 671,994 -0.24(-3.60%)
Apr 26, 2017 6.800 6.850 6.650 6.670 868,725 -0.12(-1.77%)
Apr 25, 2017 6.580 6.880 6.530 6.790 1,351,321 +0.26(+3.98%)
Apr 24, 2017 6.330 6.540 6.290 6.530 1,156,035 +0.26(+4.15%)
Apr 21, 2017 6.140 6.320 6.080 6.270 613,033 +0.14(+2.28%)
Apr 20, 2017 6.110 6.210 6.080 6.130 431,751 +0.03(+0.49%)
Apr 19, 2017 6.150 6.230 6.060 6.100 413,668 -0.02(-0.33%)
Apr 18, 2017 6.100 6.140 6.000 6.120 485,859 -0.02(-0.33%)
Apr 17, 2017 6.100 6.180 6.080 6.140 385,472 +0.05(+0.82%)
Apr 13, 2017 6.060 6.150 5.970 6.090 496,663 +0.02(+0.33%)
Apr 12, 2017 6.130 6.176 6.010 6.070 576,368 -0.08(-1.30%)
Apr 11, 2017 6.170 6.246 6.075 6.150 579,251 -0.02(-0.32%)
Apr 10, 2017 6.250 6.320 6.130 6.170 469,427 -0.09(-1.44%)
Apr 07, 2017 6.030 6.260 5.980 6.260 650,871 +0.19(+3.13%)
Apr 06, 2017 6.030 6.150 5.980 6.070 591,046 +0.03(+0.50%)
Apr 05, 2017 6.210 6.275 6.020 6.040 714,219 -0.21(-3.36%)
Apr 04, 2017 6.360 6.400 6.220 6.250 574,250 -0.11(-1.73%)
Apr 03, 2017 6.630 6.720 6.350 6.360 821,956 -0.26(-3.93%)
Mar 31, 2017 6.550 6.660 6.420 6.620 790,750 +0.08(+1.22%)
Mar 30, 2017 6.570 6.610 6.450 6.540 724,478 -0.03(-0.46%)
Mar 29, 2017 6.440 6.605 6.350 6.570 902,017 +0.17(+2.66%)
Mar 28, 2017 6.270 6.500 6.150 6.400 1,354,146 +0.14(+2.24%)
Mar 27, 2017 5.950 6.280 5.920 6.260 721,118 +0.21(+3.47%)
Mar 24, 2017 5.960 6.070 5.920 6.050 631,471 +0.10(+1.68%)
Mar 23, 2017 5.920 6.070 5.870 5.950 580,326 +0.03(+0.51%)
Mar 22, 2017 5.900 6.050 5.830 5.920 810,480 +0.06(+1.02%)
Mar 21, 2017 6.100 6.200 5.850 5.860 1,427,880 -0.24(-3.93%)
Mar 20, 2017 6.100 6.140 6.000 6.100 806,533 -0.03(-0.49%)
Mar 17, 2017 6.100 6.220 6.035 6.130 1,196,379 -0.08(-1.29%)
Mar 16, 2017 6.550 6.590 6.050 6.210 2,419,804 -0.66(-9.61%)
Mar 15, 2017 6.610 6.880 6.600 6.870 765,753 +0.26(+3.93%)
Mar 14, 2017 6.660 6.730 6.600 6.610 537,791 -0.09(-1.34%)
Mar 13, 2017 6.690 6.765 6.610 6.700 449,137 +0.02(+0.30%)
Mar 10, 2017 6.660 6.730 6.560 6.680 552,193 +0.07(+1.06%)
Mar 09, 2017 6.630 6.700 6.500 6.610 634,598 -0.04(-0.60%)
Mar 08, 2017 6.660 6.819 6.610 6.650 919,081 +0.01(+0.15%)
Mar 07, 2017 6.820 6.860 6.610 6.640 824,473 -0.20(-2.92%)
Mar 06, 2017 6.880 6.989 6.815 6.840 442,358 -0.11(-1.58%)
Mar 03, 2017 6.880 6.980 6.810 6.950 480,272 +0.07(+1.02%)
Mar 02, 2017 7.050 7.145 6.850 6.880 547,466 -0.19(-2.69%)
Mar 01, 2017 7.150 7.230 7.040 7.070 681,379 +0.02(+0.28%)
Feb 28, 2017 7.140 7.170 6.920 7.050 836,433 -0.12(-1.67%)
Feb 27, 2017 6.820 7.180 6.720 7.170 1,304,408 +0.49(+7.34%)
Feb 24, 2017 6.890 6.910 6.553 6.680 896,286 -0.22(-3.19%)
Feb 23, 2017 6.860 7.220 6.810 6.900 1,264,414 +0.30(+4.55%)
Feb 22, 2017 6.770 6.800 6.600 6.600 484,738 -0.20(-2.94%)
Feb 21, 2017 6.960 6.990 6.790 6.800 638,224 -0.16(-2.30%)
Feb 17, 2017 6.960 6.960 6.960 0 -0.04(-0.57%)
Feb 16, 2017 7.050 7.160 6.870 7.000 850,032 -0.01(-0.14%)
Feb 15, 2017 6.850 7.020 6.780 7.010 595,256 +0.15(+2.19%)
Feb 14, 2017 6.790 6.940 6.690 6.860 690,757 +0.05(+0.73%)
Feb 13, 2017 6.710 6.890 6.460 6.810 1,463,453 +0.42(+6.57%)
Feb 10, 2017 6.500 6.587 6.380 6.390 444,692 -0.11(-1.69%)
Feb 09, 2017 6.390 6.520 6.260 6.500 531,991 +0.11(+1.72%)
Feb 08, 2017 6.350 6.460 6.210 6.390 689,816 +0.01(+0.16%)
Feb 07, 2017 6.500 6.550 6.355 6.380 497,934 -0.14(-2.15%)
Feb 06, 2017 6.660 6.720 6.430 6.520 772,741 -0.19(-2.83%)
Feb 03, 2017 6.650 6.730 6.560 6.710 571,737 +0.13(+1.98%)
Feb 02, 2017 6.590 6.710 6.460 6.580 599,008 +0.06(+0.92%)
Feb 01, 2017 6.650 6.690 6.450 6.520 824,982 -0.08(-1.21%)
Jan 31, 2017 6.100 6.630 6.020 6.600 1,044,344 +0.45(+7.32%)
Jan 30, 2017 6.330 6.330 6.090 6.150 569,991 -0.23(-3.61%)
Jan 27, 2017 6.220 6.390 6.170 6.380 342,908 +0.17(+2.74%)
Jan 26, 2017 6.360 6.430 6.190 6.210 517,423 -0.14(-2.20%)
Jan 25, 2017 6.250 6.410 6.220 6.350 606,276 +0.16(+2.58%)
Jan 24, 2017 6.050 6.200 5.850 6.190 990,453 +0.21(+3.51%)
Jan 23, 2017 6.280 6.290 5.900 5.980 1,647,972 -0.30(-4.78%)
Jan 20, 2017 6.560 6.590 6.265 6.280 1,137,209 -0.30(-4.56%)
Jan 19, 2017 6.730 6.760 6.560 6.580 500,087 -0.16(-2.37%)
Jan 18, 2017 6.700 6.765 6.600 6.740 555,743 +0.04(+0.60%)
Jan 17, 2017 6.870 6.900 6.610 6.700 1,310,523 -0.28(-4.01%)
Jan 13, 2017 6.980 6.980 6.980 0 -0.05(-0.71%)
Jan 12, 2017 6.980 7.150 6.880 7.030 803,253 -0.02(-0.28%)
Jan 11, 2017 7.180 7.240 6.950 7.050 1,053,990 -0.13(-1.81%)
Jan 10, 2017 7.240 7.260 7.040 7.180 565,929 -0.07(-0.97%)
Jan 09, 2017 7.320 7.370 7.080 7.250 776,396 -0.03(-0.41%)
Jan 06, 2017 7.350 7.450 7.265 7.280 542,737 -0.10(-1.36%)
Jan 05, 2017 7.330 7.440 7.240 7.380 663,655 +0.05(+0.68%)
Jan 04, 2017 7.030 7.370 6.970 7.330 1,186,968 +0.26(+3.68%)
Jan 03, 2017 6.970 7.120 6.840 7.070 814,957 +0.13(+1.87%)
Dec 30, 2016 6.940 6.940 6.940 0 +0.02(+0.29%)
Dec 29, 2016 7.020 7.110 6.900 6.920 704,946 -0.12(-1.70%)
Dec 28, 2016 7.190 7.210 6.990 7.040 700,283 -0.15(-2.09%)
Dec 27, 2016 7.400 7.460 7.180 7.190 528,658 -0.12(-1.64%)
Dec 23, 2016 7.310 7.310 7.310 0 +0.40(+5.79%)
Dec 22, 2016 7.070 7.130 6.870 6.910 1,072,444 -0.12(-1.71%)
Dec 21, 2016 7.180 7.640 7.020 7.030 2,729,588 +0.10(+1.44%)
Dec 20, 2016 7.010 7.170 6.850 6.930 986,180 -0.02(-0.29%)
Dec 19, 2016 6.890 7.260 6.885 6.950 986,695 +0.03(+0.43%)
Dec 16, 2016 6.950 6.975 6.860 6.920 2,330,915 -0.02(-0.29%)
Dec 15, 2016 6.950 6.990 6.850 6.940 809,690 +0.00(+0.00%)
Dec 14, 2016 7.000 7.190 6.845 6.940 1,110,085 -0.12(-1.70%)
Dec 13, 2016 7.080 7.220 7.000 7.060 813,359 +0.03(+0.43%)
Dec 12, 2016 7.060 7.110 6.860 7.030 714,989 -0.11(-1.54%)
Dec 09, 2016 7.180 7.380 7.100 7.140 702,857 +0.01(+0.14%)
Dec 08, 2016 6.950 7.140 6.820 7.130 881,229 +0.16(+2.30%)
Dec 07, 2016 7.170 7.250 6.970 6.970 1,100,087 -0.34(-4.65%)
Dec 06, 2016 7.220 7.320 7.010 7.310 854,652 +0.23(+3.25%)
Dec 05, 2016 7.020 7.250 6.890 7.080 1,089,259 +0.22(+3.21%)
Dec 02, 2016 6.820 7.090 6.780 6.860 918,054 +0.04(+0.59%)
Dec 01, 2016 7.070 7.300 6.790 6.820 1,311,195 -0.26(-3.67%)
Nov 30, 2016 7.150 7.410 7.080 7.080 1,025,034 -0.07(-0.98%)
Nov 29, 2016 7.150 7.350 7.010 7.150 1,783,158 +0.00(+0.00%)
Nov 28, 2016 7.580 7.640 7.130 7.150 1,394,490 -0.53(-6.90%)
Nov 25, 2016 7.730 7.730 7.530 7.680 572,142 -0.07(-0.90%)
Nov 23, 2016 7.750 7.750 7.750 0 -0.01(-0.13%)
Nov 22, 2016 7.930 8.010 7.710 7.760 812,940 -0.20(-2.51%)
Nov 21, 2016 7.900 7.980 7.790 7.960 694,015 -0.02(-0.25%)
Nov 18, 2016 8.010 8.050 7.830 7.980 771,825 -0.04(-0.50%)
Nov 17, 2016 7.810 8.100 7.750 8.020 665,212 +0.25(+3.22%)
Nov 16, 2016 7.890 8.119 7.760 7.770 773,675 -0.28(-3.48%)
Nov 15, 2016 8.350 8.370 7.830 8.050 1,018,179 -0.28(-3.36%)
Nov 14, 2016 8.160 8.420 7.900 8.330 1,507,818 +0.51(+6.52%)
Nov 11, 2016 7.780 7.940 7.530 7.820 1,313,879 +0.02(+0.26%)
Nov 10, 2016 7.530 7.890 7.440 7.800 1,563,360 +0.37(+4.98%)
Nov 09, 2016 6.400 7.530 6.350 7.430 2,456,107 +0.86(+13.09%)
Nov 08, 2016 6.520 6.710 6.490 6.570 967,574 +0.00(+0.00%)
Nov 07, 2016 6.540 6.600 6.440 6.570 1,031,968 +0.23(+3.63%)
Nov 04, 2016 5.980 6.345 5.980 6.340 1,061,140 +0.36(+6.02%)
Nov 03, 2016 6.410 6.500 5.980 5.980 2,021,379 -0.52(-8.00%)
Nov 02, 2016 6.500 6.610 6.470 6.500 783,105 -0.09(-1.37%)
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.