Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lipocine Inc (NQ: LPCN )

4.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 60.52 61.55 59.16 60.01 6,753 +0.00(+0.00%)
Oct 30, 2017 62.05 62.05 59.50 60.01 8,538 -1.53(-2.49%)
Oct 27, 2017 59.67 63.07 58.07 61.54 18,136 +2.04(+3.43%)
Oct 26, 2017 60.52 60.52 57.80 59.50 16,025 -1.02(-1.69%)
Oct 25, 2017 60.18 61.37 59.50 60.52 13,955 +0.68(+1.14%)
Oct 24, 2017 61.37 61.37 59.67 59.84 19,155 -1.19(-1.95%)
Oct 23, 2017 63.41 64.60 60.35 61.03 22,088 -2.04(-3.23%)
Oct 20, 2017 65.96 65.96 62.07 63.07 25,991 -2.04(-3.13%)
Oct 19, 2017 67.83 67.83 64.94 65.11 7,417 -2.72(-4.01%)
Oct 18, 2017 66.13 70.26 62.56 67.83 42,282 +4.76(+7.55%)
Oct 17, 2017 64.43 66.81 62.73 63.07 12,634 -1.19(-1.85%)
Oct 16, 2017 65.45 68.51 62.22 64.26 22,325 -3.57(-5.26%)
Oct 13, 2017 72.08 72.08 66.67 67.83 19,254 -2.72(-3.86%)
Oct 12, 2017 73.95 74.29 69.87 70.55 11,508 -3.40(-4.60%)
Oct 11, 2017 69.36 74.44 69.36 73.95 20,613 +3.91(+5.58%)
Oct 10, 2017 66.34 70.04 65.96 70.04 15,727 +4.25(+6.46%)
Oct 09, 2017 67.83 68.17 65.11 65.79 8,103 -1.36(-2.03%)
Oct 06, 2017 66.98 68.00 66.47 67.15 2,749 -0.34(-0.50%)
Oct 05, 2017 69.02 69.44 66.98 67.49 7,340 -1.87(-2.70%)
Oct 04, 2017 68.34 70.38 68.34 69.36 5,030 +0.51(+0.74%)
Oct 03, 2017 68.85 69.80 68.17 68.85 4,350 -0.17(-0.25%)
Oct 02, 2017 68.17 69.87 67.98 69.02 7,966 +1.53(+2.27%)
Sep 29, 2017 67.15 68.00 66.47 67.49 5,550 +0.17(+0.25%)
Sep 28, 2017 68.85 70.21 67.15 67.32 6,453 -1.36(-1.98%)
Sep 27, 2017 68.27 69.19 67.83 68.68 3,681 +0.51(+0.75%)
Sep 26, 2017 70.55 70.55 67.49 68.17 7,602 -2.21(-3.14%)
Sep 25, 2017 70.55 71.57 69.87 70.38 4,479 +0.00(+0.00%)
Sep 22, 2017 70.77 71.04 66.98 70.38 9,205 +0.17(+0.24%)
Sep 21, 2017 67.15 71.40 67.15 70.21 10,140 +2.21(+3.25%)
Sep 20, 2017 66.64 68.68 64.77 68.00 6,938 +1.19(+1.78%)
Sep 19, 2017 67.66 68.17 66.47 66.81 5,048 -0.85(-1.26%)
Sep 18, 2017 67.15 70.38 67.15 67.66 8,347 -0.51(-0.75%)
Sep 15, 2017 69.53 70.38 67.32 68.17 7,232 -1.36(-1.96%)
Sep 14, 2017 70.55 71.06 69.19 69.53 3,987 -0.85(-1.21%)
Sep 13, 2017 70.55 71.57 69.51 70.38 4,239 -0.34(-0.48%)
Sep 12, 2017 71.23 71.23 68.85 70.72 5,000 +0.51(+0.73%)
Sep 11, 2017 65.45 71.91 64.45 70.21 15,698 +5.10(+7.83%)
Sep 08, 2017 64.43 66.13 64.26 65.11 2,794 +0.51(+0.79%)
Sep 07, 2017 64.60 66.05 64.60 64.60 6,377 +0.00(+0.00%)
Sep 06, 2017 64.60 65.96 62.90 64.60 3,953 +0.51(+0.80%)
Sep 05, 2017 65.11 66.13 63.24 64.09 6,948 -0.85(-1.31%)
Sep 01, 2017 64.60 66.98 63.41 64.94 5,108 +0.68(+1.06%)
Aug 31, 2017 62.90 64.43 59.84 64.26 23,351 +1.79(+2.86%)
Aug 30, 2017 64.77 64.94 59.99 62.48 27,685 -2.63(-4.05%)
Aug 29, 2017 68.51 69.53 64.77 65.11 20,434 -3.74(-5.43%)
Aug 28, 2017 68.51 69.19 67.31 68.85 6,144 +0.68(+1.00%)
Aug 25, 2017 68.51 68.97 67.15 68.17 9,904 -0.34(-0.50%)
Aug 24, 2017 70.55 72.25 67.83 68.51 23,403 -1.02(-1.47%)
Aug 23, 2017 70.55 70.72 69.02 69.53 23,346 -1.36(-1.92%)
Aug 22, 2017 70.75 72.72 69.53 70.89 4,656 -0.34(-0.48%)
Aug 21, 2017 70.21 76.07 68.51 71.23 11,358 +1.53(+2.20%)
Aug 18, 2017 69.02 70.04 68.51 69.70 3,576 +0.00(+0.00%)
Aug 17, 2017 70.89 71.23 69.53 69.70 4,897 -1.19(-1.68%)
Aug 16, 2017 71.40 72.25 69.36 70.89 4,909 +0.34(+0.48%)
Aug 15, 2017 74.12 74.12 69.36 70.55 34,838 -2.89(-3.94%)
Aug 14, 2017 76.67 77.69 70.21 73.44 19,931 +0.85(+1.17%)
Aug 11, 2017 72.25 76.80 70.38 72.59 9,691 +0.51(+0.71%)
Aug 10, 2017 72.25 73.44 68.17 72.08 15,272 -1.36(-1.85%)
Aug 09, 2017 79.56 82.96 71.74 73.44 20,613 -3.40(-4.42%)
Aug 08, 2017 75.48 78.54 74.46 76.84 7,344 +0.51(+0.67%)
Aug 07, 2017 76.33 80.45 74.12 76.33 6,043 +1.19(+1.58%)
Aug 04, 2017 75.31 74.97 75.14 8,631 -0.17(-0.23%)
Aug 03, 2017 77.35 79.56 75.31 75.31 11,610 -2.38(-3.06%)
Aug 02, 2017 81.60 84.15 75.14 77.69 18,798 -4.25(-5.19%)
Aug 01, 2017 86.36 86.36 80.58 81.94 12,033 -4.25(-4.93%)
Jul 31, 2017 90.44 90.61 85.00 86.19 14,879 -3.23(-3.61%)
Jul 28, 2017 83.98 89.59 83.30 89.42 24,066 +5.44(+6.48%)
Jul 27, 2017 83.98 85.92 81.94 83.98 16,412 -0.51(-0.60%)
Jul 26, 2017 87.04 87.04 83.64 84.49 13,017 -1.70(-1.97%)
Jul 25, 2017 82.79 88.40 83.47 86.19 44,798 +2.72(+3.26%)
Jul 24, 2017 80.07 84.83 79.73 83.47 20,893 +3.40(+4.25%)
Jul 21, 2017 77.86 80.24 77.86 80.07 12,322 +1.36(+1.73%)
Jul 20, 2017 78.88 79.56 78.20 78.71 7,647 -0.68(-0.86%)
Jul 19, 2017 78.20 79.73 76.33 79.39 7,887 +2.04(+2.64%)
Jul 18, 2017 80.07 80.41 77.18 77.35 17,496 -2.21(-2.78%)
Jul 17, 2017 75.65 81.77 75.31 79.56 30,097 +4.59(+6.12%)
Jul 14, 2017 75.48 75.65 74.26 74.97 9,326 -0.34(-0.45%)
Jul 13, 2017 74.97 76.16 73.27 75.31 11,721 -0.68(-0.89%)
Jul 12, 2017 74.97 76.33 73.61 75.99 27,251 +2.38(+3.23%)
Jul 11, 2017 69.70 73.78 69.70 73.61 17,184 +3.40(+4.84%)
Jul 10, 2017 67.83 70.89 67.83 70.21 12,443 +1.36(+1.98%)
Jul 07, 2017 68.17 69.87 68.00 68.85 10,705 +0.85(+1.25%)
Jul 06, 2017 69.02 71.06 67.83 68.00 20,270 +0.34(+0.50%)
Jul 05, 2017 69.19 71.74 66.64 67.66 23,426 -1.87(-2.69%)
Jul 03, 2017 68.34 70.55 67.49 69.53 9,503 +1.19(+1.74%)
Jun 30, 2017 69.02 70.72 65.03 68.34 20,992 -1.02(-1.47%)
Jun 29, 2017 69.70 73.61 68.51 69.36 32,438 -0.85(-1.21%)
Jun 28, 2017 68.68 70.53 68.00 70.21 18,835 +2.38(+3.51%)
Jun 27, 2017 67.49 70.89 66.64 67.83 38,183 +0.85(+1.27%)
Jun 26, 2017 71.91 73.75 66.30 66.98 44,615 -4.59(-6.41%)
Jun 23, 2017 73.95 75.82 70.89 71.57 119,700 -1.87(-2.55%)
Jun 22, 2017 69.87 74.12 69.70 73.44 31,860 +2.72(+3.85%)
Jun 21, 2017 71.40 74.15 69.02 70.72 69,664 -1.36(-1.89%)
Jun 20, 2017 86.02 87.38 70.72 72.08 496,532 +3.74(+5.47%)
Jun 19, 2017 65.96 70.02 64.94 68.34 79,807 +2.55(+3.88%)
Jun 16, 2017 66.64 67.37 65.45 65.79 8,082 -1.70(-2.52%)
Jun 15, 2017 66.98 70.89 65.28 67.49 22,699 +0.51(+0.76%)
Jun 14, 2017 62.05 68.83 60.18 66.98 23,221 +4.42(+7.07%)
Jun 13, 2017 59.92 63.75 59.92 62.56 6,989 +3.06(+5.14%)
Jun 12, 2017 60.01 62.05 58.82 59.50 12,387 -1.53(-2.51%)
Jun 09, 2017 67.53 67.53 58.99 61.03 6,388 -0.17(-0.28%)
Jun 08, 2017 60.86 62.56 59.50 61.20 6,622 +0.68(+1.12%)
Jun 07, 2017 60.01 63.92 59.33 60.52 11,986 +0.85(+1.42%)
Jun 06, 2017 62.05 64.57 58.82 59.67 9,084 -2.38(-3.84%)
Jun 05, 2017 63.75 64.60 61.88 62.05 7,076 -0.68(-1.08%)
Jun 02, 2017 64.43 65.96 61.80 62.73 9,727 -1.19(-1.86%)
Jun 01, 2017 62.22 65.03 61.20 63.92 7,176 +1.53(+2.45%)
May 31, 2017 59.84 62.56 59.50 62.39 4,436 +2.72(+4.56%)
May 30, 2017 61.54 61.54 57.72 59.67 13,775 -2.21(-3.57%)
May 26, 2017 61.88 63.24 58.99 61.88 23,042 +0.00(+0.00%)
May 25, 2017 63.07 63.07 60.52 61.88 6,196 -0.68(-1.09%)
May 24, 2017 61.88 63.92 61.54 62.56 5,301 +0.34(+0.55%)
May 23, 2017 60.35 63.49 60.35 62.22 8,447 +1.87(+3.10%)
May 22, 2017 61.03 63.07 59.16 60.35 7,411 -0.17(-0.28%)
May 19, 2017 58.65 61.03 58.31 60.52 7,920 +1.70(+2.89%)
May 18, 2017 57.80 59.33 56.95 58.82 10,094 +1.87(+3.28%)
May 17, 2017 57.80 61.12 56.61 56.95 17,028 -1.53(-2.62%)
May 16, 2017 63.07 65.79 57.97 58.48 24,174 -5.44(-8.51%)
May 15, 2017 62.90 65.65 62.90 63.92 7,476 +1.87(+3.01%)
May 12, 2017 68.00 68.00 61.88 62.05 16,980 -5.95(-8.75%)
May 11, 2017 68.34 68.68 66.47 68.00 5,741 -0.34(-0.50%)
May 10, 2017 68.00 68.68 66.64 68.34 4,594 +0.68(+1.01%)
May 09, 2017 67.32 69.02 67.32 67.66 4,769 +0.00(+0.00%)
May 08, 2017 69.87 70.55 66.47 67.66 7,509 -2.89(-4.10%)
May 05, 2017 71.57 71.57 70.55 70.55 5,110 -1.02(-1.43%)
May 04, 2017 72.42 72.42 71.06 71.57 4,687 -0.51(-0.71%)
May 03, 2017 72.08 73.48 70.94 72.08 7,984 +0.17(+0.24%)
May 02, 2017 71.57 73.78 69.60 71.91 9,813 +0.85(+1.20%)
May 01, 2017 73.27 73.33 70.21 71.06 7,091 -1.02(-1.42%)
Apr 28, 2017 70.38 74.80 68.51 72.08 17,341 +2.21(+3.16%)
Apr 27, 2017 71.06 71.11 69.02 69.87 5,303 -0.34(-0.48%)
Apr 26, 2017 69.87 71.40 68.34 70.21 5,973 +1.19(+1.72%)
Apr 25, 2017 65.45 72.25 65.03 69.02 19,743 +4.42(+6.84%)
Apr 24, 2017 65.28 66.03 62.39 64.60 3,119 +1.70(+2.70%)
Apr 21, 2017 63.58 64.05 62.05 62.90 5,681 +0.17(+0.27%)
Apr 20, 2017 62.90 63.58 61.88 62.73 6,226 -0.17(-0.27%)
Apr 19, 2017 63.24 65.28 62.56 62.90 9,458 +0.34(+0.54%)
Apr 18, 2017 62.90 63.92 62.05 62.56 3,257 -1.36(-2.13%)
Apr 17, 2017 63.75 65.28 63.07 63.92 2,788 +0.17(+0.27%)
Apr 13, 2017 63.58 64.26 62.13 63.75 3,598 +0.34(+0.54%)
Apr 12, 2017 63.58 64.94 62.90 63.41 2,919 -0.34(-0.53%)
Apr 11, 2017 64.26 64.26 61.88 63.75 6,374 -0.17(-0.27%)
Apr 10, 2017 63.75 65.45 63.23 63.92 4,342 +0.00(+0.00%)
Apr 07, 2017 64.09 65.11 63.75 63.92 2,570 -0.68(-1.05%)
Apr 06, 2017 64.09 66.03 63.41 64.60 6,432 +0.85(+1.33%)
Apr 05, 2017 63.92 66.39 63.24 63.75 6,893 +0.17(+0.27%)
Apr 04, 2017 65.45 65.45 63.24 63.58 9,988 -1.53(-2.35%)
Apr 03, 2017 66.81 67.15 63.75 65.11 6,889 -1.19(-1.79%)
Mar 31, 2017 65.62 67.32 65.45 66.30 3,612 +0.00(+0.00%)
Mar 30, 2017 67.66 68.51 65.62 66.30 5,064 -2.04(-2.99%)
Mar 29, 2017 65.96 70.89 64.77 68.34 7,793 +2.72(+4.15%)
Mar 28, 2017 65.28 66.30 63.75 65.62 10,039 +1.36(+2.12%)
Mar 27, 2017 66.64 69.36 61.88 64.26 17,101 -3.91(-5.74%)
Mar 24, 2017 71.57 71.57 67.15 68.17 7,567 -2.89(-4.07%)
Mar 23, 2017 71.23 74.46 69.36 71.06 6,122 -0.17(-0.24%)
Mar 22, 2017 70.72 73.50 66.47 71.23 11,402 +0.68(+0.96%)
Mar 21, 2017 75.82 75.82 70.21 70.55 11,617 -5.27(-6.95%)
Mar 20, 2017 79.90 82.60 73.61 75.82 24,491 -0.68(-0.89%)
Mar 17, 2017 70.55 77.44 70.55 76.50 30,342 +6.29(+8.96%)
Mar 16, 2017 72.08 72.42 69.70 70.21 7,510 -1.87(-2.59%)
Mar 15, 2017 72.59 73.10 71.06 72.08 13,106 -0.51(-0.70%)
Mar 14, 2017 75.65 75.65 70.55 72.59 14,929 -3.06(-4.04%)
Mar 13, 2017 68.00 76.50 68.00 75.65 59,078 +7.65(+11.25%)
Mar 10, 2017 68.34 68.51 67.66 68.00 6,467 +0.68(+1.01%)
Mar 09, 2017 66.98 67.83 64.77 67.32 4,993 +1.02(+1.54%)
Mar 08, 2017 66.98 68.85 66.13 66.30 3,671 +0.00(+0.00%)
Mar 07, 2017 63.75 66.98 63.75 66.30 8,865 +0.34(+0.52%)
Mar 06, 2017 67.32 68.51 65.45 65.96 6,683 -2.04(-3.00%)
Mar 03, 2017 69.70 70.89 67.32 68.00 5,047 -1.19(-1.72%)
Mar 02, 2017 68.85 72.08 68.85 69.19 6,140 +0.00(+0.00%)
Mar 01, 2017 68.68 70.55 68.17 69.19 5,603 +1.87(+2.78%)
Feb 28, 2017 68.00 68.68 66.30 67.32 3,942 -0.85(-1.25%)
Feb 27, 2017 66.30 68.51 65.79 68.17 4,283 +2.55(+3.89%)
Feb 24, 2017 66.30 68.68 65.28 65.62 3,798 -0.85(-1.28%)
Feb 23, 2017 68.00 68.00 64.94 66.47 4,149 -0.85(-1.26%)
Feb 22, 2017 67.83 69.70 66.47 67.32 4,918 -0.51(-0.75%)
Feb 21, 2017 66.13 68.68 64.84 67.83 8,489 +3.57(+5.56%)
Feb 17, 2017 64.26 64.26 64.26 0 -0.85(-1.31%)
Feb 16, 2017 64.77 65.62 63.41 65.11 4,965 +0.51(+0.79%)
Feb 15, 2017 62.39 64.77 62.05 64.60 4,399 +0.85(+1.33%)
Feb 14, 2017 63.41 65.28 62.90 63.75 5,015 +0.68(+1.08%)
Feb 13, 2017 63.07 63.58 62.05 63.07 3,219 +0.68(+1.09%)
Feb 10, 2017 62.56 63.24 61.20 62.39 2,937 +0.51(+0.82%)
Feb 09, 2017 60.69 62.73 57.87 61.88 2,976 +1.53(+2.54%)
Feb 08, 2017 63.41 63.98 59.50 60.35 9,509 -3.06(-4.83%)
Feb 07, 2017 63.24 64.26 62.77 63.41 4,255 +0.51(+0.81%)
Feb 06, 2017 62.05 63.75 62.05 62.90 6,220 +0.17(+0.27%)
Feb 03, 2017 63.58 63.85 61.88 62.73 5,072 +0.17(+0.27%)
Feb 02, 2017 62.22 63.58 60.01 62.56 5,036 +0.34(+0.55%)
Feb 01, 2017 62.22 63.58 60.86 62.22 5,532 +0.68(+1.10%)
Jan 31, 2017 60.69 61.88 58.48 61.54 8,900 +0.85(+1.40%)
Jan 30, 2017 60.86 62.39 58.99 60.69 4,517 -1.19(-1.92%)
Jan 27, 2017 61.37 62.73 60.69 61.88 3,853 +0.51(+0.83%)
Jan 26, 2017 61.54 61.91 60.18 61.37 3,127 +0.17(+0.28%)
Jan 25, 2017 60.01 62.05 59.16 61.20 5,940 +2.04(+3.45%)
Jan 24, 2017 57.12 59.50 56.95 59.16 3,602 +1.36(+2.35%)
Jan 23, 2017 57.29 59.33 56.52 57.80 4,468 +0.51(+0.89%)
Jan 20, 2017 55.76 57.97 55.76 57.29 5,018 +1.53(+2.74%)
Jan 19, 2017 57.63 58.48 55.59 55.76 5,273 -1.87(-3.24%)
Jan 18, 2017 61.71 61.71 57.12 57.63 6,577 -3.23(-5.31%)
Jan 17, 2017 59.84 61.03 57.20 60.86 10,675 +1.19(+1.99%)
Jan 13, 2017 59.67 59.67 59.67 0 +1.02(+1.74%)
Jan 12, 2017 56.95 59.50 56.95 58.65 4,803 +1.70(+2.99%)
Jan 11, 2017 58.82 58.82 55.25 56.95 8,152 -1.02(-1.76%)
Jan 10, 2017 59.50 59.50 57.48 57.97 6,099 -1.02(-1.73%)
Jan 09, 2017 62.73 64.52 58.05 58.99 7,485 -3.74(-5.96%)
Jan 06, 2017 64.09 65.40 62.73 62.73 3,969 -1.19(-1.86%)
Jan 05, 2017 66.98 66.98 61.37 63.92 8,381 -1.53(-2.34%)
Jan 04, 2017 63.07 66.30 62.90 65.45 7,289 +2.89(+4.62%)
Jan 03, 2017 63.75 64.06 61.03 62.56 3,690 +0.00(+0.00%)
Dec 30, 2016 62.56 62.56 62.56 0 -0.85(-1.34%)
Dec 29, 2016 66.30 68.51 62.90 63.41 8,134 -3.23(-4.85%)
Dec 28, 2016 69.87 70.55 66.64 66.64 19,977 -3.23(-4.62%)
Dec 27, 2016 66.13 70.38 66.13 69.87 16,005 +3.91(+5.93%)
Dec 23, 2016 65.96 65.96 65.96 0 +2.21(+3.47%)
Dec 22, 2016 67.32 68.68 63.24 63.75 5,275 -3.06(-4.58%)
Dec 21, 2016 68.85 71.01 66.47 66.81 13,606 -1.87(-2.72%)
Dec 20, 2016 65.62 71.74 64.94 68.68 32,484 +5.10(+8.02%)
Dec 19, 2016 61.37 64.60 61.37 63.58 11,045 +2.55(+4.18%)
Dec 16, 2016 59.16 61.03 56.37 61.03 13,819 +2.38(+4.06%)
Dec 15, 2016 59.16 60.18 58.31 58.65 6,007 -0.68(-1.15%)
Dec 14, 2016 60.35 60.69 57.97 59.33 4,570 -1.19(-1.97%)
Dec 13, 2016 62.05 62.73 59.67 60.52 4,951 -1.36(-2.20%)
Dec 12, 2016 62.90 63.86 61.20 61.88 5,736 -1.53(-2.41%)
Dec 09, 2016 61.71 64.26 61.13 63.41 9,737 +2.38(+3.90%)
Dec 08, 2016 60.69 62.48 60.01 61.03 7,744 -0.34(-0.55%)
Dec 07, 2016 62.73 63.24 60.18 61.37 7,537 -1.87(-2.96%)
Dec 06, 2016 63.41 64.60 61.20 63.24 5,927 -0.09(-0.13%)
Dec 05, 2016 59.67 64.26 59.50 63.33 9,233 +4.34(+7.35%)
Dec 02, 2016 55.59 60.86 55.59 58.99 7,272 +3.40(+6.12%)
Dec 01, 2016 57.80 59.84 54.74 55.59 5,338 -2.55(-4.39%)
Nov 30, 2016 56.10 58.65 54.57 58.14 5,112 +1.53(+2.70%)
Nov 29, 2016 53.89 57.97 53.89 56.61 6,897 +2.72(+5.05%)
Nov 28, 2016 59.16 59.33 53.12 53.89 19,300 -5.61(-9.43%)
Nov 25, 2016 57.80 60.18 56.45 59.50 6,001 +1.70(+2.94%)
Nov 23, 2016 57.80 57.80 57.80 0 -4.08(-6.59%)
Nov 22, 2016 65.28 65.39 61.03 61.88 6,952 -3.40(-5.21%)
Nov 21, 2016 64.43 65.96 63.49 65.28 5,973 +1.36(+2.13%)
Nov 18, 2016 64.43 64.94 62.90 63.92 3,996 -0.68(-1.05%)
Nov 17, 2016 64.60 66.09 62.58 64.60 5,943 +0.51(+0.80%)
Nov 16, 2016 64.60 66.30 61.71 64.09 4,863 -0.68(-1.05%)
Nov 15, 2016 65.28 65.69 62.73 64.77 5,312 -0.51(-0.78%)
Nov 14, 2016 60.52 65.45 60.52 65.28 9,842 +4.93(+8.17%)
Nov 11, 2016 62.90 63.07 59.50 60.35 15,961 -1.87(-3.01%)
Nov 10, 2016 59.50 64.43 58.82 62.22 18,345 +3.23(+5.48%)
Nov 09, 2016 56.27 58.99 54.57 58.99 12,525 +2.38(+4.20%)
Nov 08, 2016 53.04 56.78 53.04 56.61 12,555 +4.42(+8.47%)
Nov 07, 2016 52.70 53.21 51.51 52.19 10,113 +0.00(+0.00%)
Nov 04, 2016 52.02 54.23 52.02 52.19 7,595 +0.17(+0.33%)
Nov 03, 2016 53.55 53.55 51.85 52.02 22,645 -1.70(-3.16%)
Nov 02, 2016 55.08 55.08 53.21 53.72 13,822 -1.02(-1.86%)
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.