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

Akorn Inc (NQ: AKRX )

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 (%)
Oct 31, 2017 32.49 32.69 32.36 32.57 3,867,479 +0.13(+0.40%)
Oct 30, 2017 32.49 32.65 32.33 32.44 2,136,133 -0.08(-0.25%)
Oct 27, 2017 32.90 32.98 32.50 32.52 2,730,959 -0.32(-0.97%)
Oct 26, 2017 33.20 33.28 32.17 32.84 12,333,905 -0.38(-1.14%)
Oct 25, 2017 33.23 33.27 33.15 33.22 1,720,566 -0.04(-0.12%)
Oct 24, 2017 33.29 33.30 33.23 33.26 430,144 -0.03(-0.09%)
Oct 23, 2017 33.22 33.32 33.19 33.29 1,012,724 +0.01(+0.03%)
Oct 20, 2017 33.22 33.37 33.15 33.28 1,311,566 +0.13(+0.39%)
Oct 19, 2017 33.16 33.17 33.10 33.15 1,672,543 -0.03(-0.09%)
Oct 18, 2017 33.23 33.32 33.15 33.18 2,295,661 -0.07(-0.21%)
Oct 17, 2017 33.22 33.29 33.18 33.25 1,348,573 +0.04(+0.12%)
Oct 16, 2017 33.26 33.35 33.18 33.21 1,566,755 -0.01(-0.03%)
Oct 13, 2017 33.15 33.23 33.13 33.22 1,553,972 +0.06(+0.18%)
Oct 12, 2017 32.99 33.20 32.97 33.16 2,846,383 +0.21(+0.64%)
Oct 11, 2017 32.99 33.00 32.86 32.95 623,216 +0.02(+0.05%)
Oct 10, 2017 32.90 33.00 32.90 32.94 2,278,145 +0.08(+0.23%)
Oct 09, 2017 32.81 32.91 32.80 32.86 1,437,385 +0.03(+0.09%)
Oct 06, 2017 32.78 33.00 32.67 32.83 2,778,460 +0.04(+0.12%)
Oct 05, 2017 32.90 33.00 32.70 32.79 3,239,908 -0.11(-0.33%)
Oct 04, 2017 32.80 33.09 32.80 32.90 4,777,666 +0.22(+0.67%)
Oct 03, 2017 33.03 33.06 32.60 32.68 6,719,083 -0.49(-1.48%)
Oct 02, 2017 33.21 33.21 33.15 33.17 2,823,694 -0.02(-0.06%)
Sep 29, 2017 33.15 33.30 33.13 33.19 2,059,911 +0.02(+0.06%)
Sep 28, 2017 33.14 33.18 33.10 33.17 2,311,644 +0.02(+0.06%)
Sep 27, 2017 33.14 33.16 33.08 33.15 1,166,243 +0.03(+0.09%)
Sep 26, 2017 33.10 33.16 33.05 33.12 1,630,045 +0.01(+0.03%)
Sep 25, 2017 33.05 33.11 33.02 33.11 977,746 +0.05(+0.15%)
Sep 22, 2017 33.14 33.16 33.03 33.06 1,439,347 -0.08(-0.24%)
Sep 21, 2017 33.10 33.16 33.10 33.14 1,341,753 -0.01(-0.03%)
Sep 20, 2017 33.10 33.21 33.09 33.15 943,627 +0.05(+0.15%)
Sep 19, 2017 33.07 33.13 33.05 33.10 736,378 +0.08(+0.24%)
Sep 18, 2017 33.06 33.12 33.00 33.02 1,359,384 -0.08(-0.24%)
Sep 15, 2017 33.00 33.13 32.97 33.10 1,889,374 +0.13(+0.39%)
Sep 14, 2017 33.15 33.23 32.73 32.97 2,936,295 -0.18(-0.54%)
Sep 13, 2017 33.25 33.30 33.06 33.15 1,582,815 -0.08(-0.24%)
Sep 12, 2017 33.18 33.46 33.13 33.23 2,194,629 +0.06(+0.18%)
Sep 11, 2017 33.17 33.22 33.11 33.17 1,311,719 +0.06(+0.18%)
Sep 08, 2017 32.96 33.14 32.96 33.11 1,522,501 +0.12(+0.36%)
Sep 07, 2017 32.99 33.10 32.95 32.99 2,456,018 +0.03(+0.09%)
Sep 06, 2017 32.99 33.01 32.92 32.96 1,502,854 -0.01(-0.03%)
Sep 05, 2017 32.92 33.03 32.86 32.97 1,730,045 +0.03(+0.09%)
Sep 01, 2017 32.92 32.97 32.87 32.94 1,335,401 +0.04(+0.12%)
Aug 31, 2017 32.84 33.00 32.77 32.90 1,491,958 +0.07(+0.21%)
Aug 30, 2017 32.57 32.86 32.54 32.83 3,185,235 +0.21(+0.64%)
Aug 29, 2017 32.53 32.72 32.35 32.62 1,101,094 +0.13(+0.40%)
Aug 28, 2017 32.45 32.59 32.42 32.49 2,386,984 -0.01(-0.03%)
Aug 25, 2017 32.69 32.36 32.50 1,287,079 +0.14(+0.43%)
Aug 24, 2017 32.33 32.47 32.31 32.36 3,008,340 +0.04(+0.12%)
Aug 23, 2017 32.55 32.58 32.30 32.32 2,025,177 -0.20(-0.62%)
Aug 22, 2017 32.40 32.70 32.29 32.52 4,023,260 -0.09(-0.28%)
Aug 21, 2017 32.09 32.75 31.96 32.61 5,151,797 +0.63(+1.97%)
Aug 18, 2017 32.42 32.50 31.82 31.98 8,063,576 -0.62(-1.90%)
Aug 17, 2017 33.30 33.38 32.51 32.60 7,720,556 -0.70(-2.10%)
Aug 16, 2017 33.33 33.36 33.18 33.30 1,500,196 -0.04(-0.12%)
Aug 15, 2017 33.34 33.36 33.33 33.34 922,350 +0.01(+0.01%)
Aug 14, 2017 33.32 33.38 33.31 33.34 2,152,209 +0.02(+0.08%)
Aug 11, 2017 33.35 33.40 33.30 33.31 1,781,794 -0.01(-0.03%)
Aug 10, 2017 33.37 33.42 33.30 33.32 5,344,721 -0.04(-0.12%)
Aug 09, 2017 33.40 33.50 33.31 33.36 5,555,614 -0.04(-0.12%)
Aug 08, 2017 33.46 33.48 33.35 33.40 1,974,602 -0.07(-0.21%)
Aug 07, 2017 33.43 33.54 33.40 33.47 1,748,451 +0.00(+0.00%)
Aug 04, 2017 33.45 33.54 33.32 33.47 2,520,661 +0.02(+0.06%)
Aug 03, 2017 33.48 33.54 33.40 33.45 2,939,444 -0.03(-0.09%)
Aug 02, 2017 33.42 33.55 33.42 33.48 4,245,090 +0.03(+0.09%)
Aug 01, 2017 33.55 33.62 33.45 33.45 4,905,970 -0.17(-0.51%)
Jul 31, 2017 33.63 33.65 33.59 33.62 1,543,830 -0.01(-0.03%)
Jul 28, 2017 33.60 33.66 33.58 33.63 2,585,278 +0.03(+0.09%)
Jul 27, 2017 33.64 33.67 33.59 33.60 1,399,581 -0.03(-0.09%)
Jul 26, 2017 33.64 33.67 33.62 33.63 900,845 -0.02(-0.06%)
Jul 25, 2017 33.62 33.66 33.60 33.65 1,430,037 +0.03(+0.09%)
Jul 24, 2017 33.60 33.64 33.57 33.62 1,393,669 +0.02(+0.06%)
Jul 21, 2017 33.66 33.68 33.58 33.60 3,516,788 -0.05(-0.15%)
Jul 20, 2017 33.71 33.62 33.65 6,337,456 +0.01(+0.03%)
Jul 19, 2017 33.70 33.71 33.43 33.64 8,626,117 -0.06(-0.18%)
Jul 18, 2017 33.67 33.72 33.65 33.70 2,708,224 +0.00(+0.00%)
Jul 17, 2017 33.65 33.69 33.58 33.70 1,401,266 +0.05(+0.16%)
Jul 14, 2017 33.62 33.67 33.57 33.65 2,798,373 +0.02(+0.04%)
Jul 13, 2017 33.55 33.69 33.52 33.63 1,358,833 +0.08(+0.24%)
Jul 12, 2017 33.65 33.67 33.51 33.55 1,394,275 -0.05(-0.15%)
Jul 11, 2017 33.55 33.63 33.54 33.60 1,173,813 +0.04(+0.10%)
Jul 10, 2017 33.53 33.60 33.45 33.56 968,475 +0.02(+0.04%)
Jul 07, 2017 33.51 33.59 33.50 33.55 1,223,102 +0.05(+0.15%)
Jul 06, 2017 33.52 33.53 33.43 33.50 1,593,462 -0.01(-0.03%)
Jul 05, 2017 33.48 33.57 33.48 33.51 1,299,767 +0.04(+0.12%)
Jul 03, 2017 33.54 33.60 33.45 33.47 550,271 -0.07(-0.21%)
Jun 30, 2017 33.46 33.58 33.46 33.54 1,615,781 +0.10(+0.30%)
Jun 29, 2017 33.49 33.53 33.40 33.44 1,998,928 -0.05(-0.15%)
Jun 28, 2017 33.48 33.56 33.47 33.49 1,121,500 +0.08(+0.24%)
Jun 27, 2017 33.55 33.59 33.41 33.41 1,109,263 -0.17(-0.51%)
Jun 26, 2017 33.54 33.61 33.48 33.58 1,695,159 +0.05(+0.15%)
Jun 23, 2017 33.57 33.48 33.53 2,472,890 +0.00(+0.00%)
Jun 22, 2017 33.47 33.55 33.46 33.53 2,093,818 +0.04(+0.12%)
Jun 21, 2017 33.44 33.59 33.42 33.49 1,634,926 +0.08(+0.24%)
Jun 20, 2017 33.48 33.62 33.38 33.41 1,129,667 -0.04(-0.12%)
Jun 19, 2017 33.52 33.54 33.40 33.45 1,646,056 -0.03(-0.09%)
Jun 16, 2017 33.46 33.54 33.38 33.48 1,842,377 +0.03(+0.09%)
Jun 15, 2017 33.37 33.48 33.32 33.45 1,176,397 +0.01(+0.03%)
Jun 14, 2017 33.38 33.46 33.33 33.44 1,109,511 +0.00(+0.00%)
Jun 13, 2017 33.38 33.45 33.32 33.44 1,320,259 +0.06(+0.18%)
Jun 12, 2017 33.25 33.41 33.23 33.38 1,371,288 +0.14(+0.42%)
Jun 09, 2017 33.30 33.44 33.12 33.24 1,623,335 -0.04(-0.12%)
Jun 08, 2017 33.37 33.42 33.20 33.28 1,946,838 -0.08(-0.24%)
Jun 07, 2017 33.25 33.95 33.24 33.36 2,394,503 +0.13(+0.39%)
Jun 06, 2017 33.23 33.30 33.20 33.23 812,013 +0.03(+0.09%)
Jun 05, 2017 33.27 33.32 33.14 33.20 3,747,039 -0.06(-0.18%)
Jun 02, 2017 33.28 33.35 33.25 33.26 1,073,597 -0.04(-0.12%)
Jun 01, 2017 33.23 33.31 33.21 33.30 2,400,993 +0.03(+0.09%)
May 31, 2017 33.23 33.33 33.18 33.27 2,762,381 +0.07(+0.21%)
May 30, 2017 33.22 33.26 33.17 33.20 1,602,043 -0.01(-0.03%)
May 26, 2017 33.20 33.27 33.17 33.21 1,091,188 -0.03(-0.09%)
May 25, 2017 33.19 33.26 33.18 33.24 1,242,300 +0.06(+0.18%)
May 24, 2017 33.16 33.23 33.12 33.18 2,549,496 +0.00(+0.00%)
May 23, 2017 33.17 33.25 33.15 33.18 2,876,317 -0.02(-0.06%)
May 22, 2017 33.17 33.25 33.07 33.20 1,959,087 -0.01(-0.03%)
May 19, 2017 33.20 33.26 33.13 33.21 1,323,949 +0.11(+0.33%)
May 18, 2017 33.16 33.17 32.95 33.10 3,056,805 -0.04(-0.12%)
May 17, 2017 33.22 33.28 33.14 33.14 2,659,082 -0.13(-0.39%)
May 16, 2017 33.23 33.28 33.16 33.27 2,491,699 +0.08(+0.24%)
May 15, 2017 33.14 33.23 33.10 33.19 1,912,648 +0.04(+0.12%)
May 12, 2017 33.15 33.24 33.08 33.15 2,133,095 -0.02(-0.06%)
May 11, 2017 33.20 33.28 33.02 33.17 3,196,171 -0.07(-0.21%)
May 10, 2017 33.26 33.26 33.12 33.24 2,514,352 -0.03(-0.09%)
May 09, 2017 33.16 33.30 33.10 33.27 3,554,680 +0.18(+0.53%)
May 08, 2017 33.09 33.28 33.00 33.09 3,214,508 +0.02(+0.05%)
May 05, 2017 33.20 33.20 33.06 33.08 3,251,358 -0.02(-0.06%)
May 04, 2017 33.22 33.25 33.00 33.10 4,273,870 -0.04(-0.12%)
May 03, 2017 33.35 33.35 32.86 33.14 7,976,058 -0.35(-1.06%)
May 02, 2017 33.32 33.53 33.30 33.49 5,119,209 +0.17(+0.53%)
May 01, 2017 33.48 33.48 33.23 33.32 3,650,417 -0.13(-0.39%)
Apr 28, 2017 33.33 33.48 33.26 33.45 4,371,901 +0.11(+0.33%)
Apr 27, 2017 33.25 33.42 33.17 33.34 6,105,616 +0.16(+0.48%)
Apr 26, 2017 33.16 33.30 33.05 33.18 9,642,019 +0.09(+0.27%)
Apr 25, 2017 32.90 33.21 32.85 33.09 59,183,768 +0.37(+1.13%)
Apr 24, 2017 32.55 34.00 32.29 32.72 7,415,946 -0.19(-0.58%)
Apr 21, 2017 32.82 33.08 32.66 32.91 2,297,219 -0.09(-0.27%)
Apr 20, 2017 32.97 33.14 32.50 33.00 1,281,417 +0.15(+0.46%)
Apr 19, 2017 33.09 33.39 32.72 32.85 2,357,704 -0.19(-0.58%)
Apr 18, 2017 31.64 33.32 31.31 33.04 5,341,691 +1.05(+3.28%)
Apr 17, 2017 32.42 32.49 31.81 31.99 2,544,301 -0.43(-1.33%)
Apr 13, 2017 32.97 32.98 32.39 32.42 2,764,627 -0.57(-1.73%)
Apr 12, 2017 32.77 33.18 32.61 32.99 5,005,560 +0.23(+0.70%)
Apr 11, 2017 32.30 33.00 32.24 32.76 4,334,205 +0.26(+0.80%)
Apr 10, 2017 33.30 33.58 31.36 32.50 13,564,794 +2.73(+9.17%)
Apr 07, 2017 25.45 30.64 25.41 29.77 24,388,712 +4.55(+18.04%)
Apr 06, 2017 24.00 25.57 24.00 25.22 3,127,608 +1.26(+5.26%)
Apr 05, 2017 23.52 24.55 23.52 23.96 2,638,340 +0.63(+2.70%)
Apr 04, 2017 23.55 24.24 23.17 23.33 1,889,729 -0.36(-1.52%)
Apr 03, 2017 24.19 24.36 23.20 23.69 2,780,413 -0.39(-1.62%)
Mar 31, 2017 24.38 25.00 24.03 24.08 1,283,875 -0.27(-1.11%)
Mar 30, 2017 24.56 24.80 24.21 24.35 1,524,828 -0.11(-0.45%)
Mar 29, 2017 24.82 25.13 24.28 24.46 2,855,429 -0.31(-1.25%)
Mar 28, 2017 23.85 24.91 23.44 24.77 3,108,755 +0.79(+3.29%)
Mar 27, 2017 22.93 24.47 22.80 23.98 3,247,728 +1.23(+5.41%)
Mar 24, 2017 22.28 22.98 22.20 22.75 1,075,694 +0.45(+2.04%)
Mar 23, 2017 22.21 22.54 22.10 22.30 941,117 +0.06(+0.25%)
Mar 22, 2017 22.43 22.55 22.07 22.24 1,343,608 -0.13(-0.58%)
Mar 21, 2017 22.52 22.73 21.90 22.37 1,630,417 -0.17(-0.75%)
Mar 20, 2017 22.22 22.56 22.01 22.54 1,104,120 +0.22(+0.99%)
Mar 17, 2017 22.96 22.96 22.27 22.32 1,518,318 -0.50(-2.19%)
Mar 16, 2017 22.73 23.04 22.49 22.82 1,305,501 +0.14(+0.62%)
Mar 15, 2017 22.22 22.89 22.13 22.68 1,839,484 +0.46(+2.07%)
Mar 14, 2017 22.51 22.66 22.19 22.22 847,608 -0.28(-1.24%)
Mar 13, 2017 22.72 22.86 22.33 22.50 844,612 -0.16(-0.71%)
Mar 10, 2017 22.97 22.99 22.31 22.66 951,065 -0.16(-0.70%)
Mar 09, 2017 22.84 23.07 22.48 22.82 1,218,794 -0.07(-0.31%)
Mar 08, 2017 22.61 23.22 22.57 22.89 1,527,038 +0.41(+1.82%)
Mar 07, 2017 22.11 22.83 21.73 22.48 1,754,519 +0.09(+0.40%)
Mar 06, 2017 23.37 23.90 22.13 22.39 3,237,819 -1.72(-7.15%)
Mar 03, 2017 22.85 24.15 22.85 24.11 4,072,335 +1.13(+4.94%)
Mar 02, 2017 22.99 23.55 22.32 22.98 4,989,355 +1.13(+5.17%)
Mar 01, 2017 20.25 22.24 20.00 21.85 7,245,380 +1.04(+5.00%)
Feb 28, 2017 22.13 22.13 20.74 20.81 3,372,356 -1.27(-5.75%)
Feb 27, 2017 21.18 22.17 21.03 22.08 1,227,972 +0.80(+3.76%)
Feb 24, 2017 21.50 21.61 20.79 21.28 1,459,459 -0.30(-1.39%)
Feb 23, 2017 21.59 21.77 21.28 21.58 1,111,357 +0.01(+0.05%)
Feb 22, 2017 22.00 22.07 21.48 21.57 985,133 -0.34(-1.55%)
Feb 21, 2017 21.94 22.62 21.64 21.91 1,173,014 +0.13(+0.60%)
Feb 17, 2017 21.78 21.78 21.78 0 -0.06(-0.27%)
Feb 16, 2017 21.99 22.17 21.31 21.84 1,359,347 -0.14(-0.64%)
Feb 15, 2017 21.45 22.09 21.27 21.98 1,346,236 +0.33(+1.52%)
Feb 14, 2017 20.74 21.70 20.65 21.65 1,217,731 +0.91(+4.39%)
Feb 13, 2017 20.63 21.25 20.60 20.74 1,365,848 +0.25(+1.22%)
Feb 10, 2017 20.66 20.77 20.15 20.49 1,114,243 -0.20(-0.97%)
Feb 09, 2017 20.64 20.82 20.39 20.69 1,864,944 +0.15(+0.73%)
Feb 08, 2017 19.75 20.59 19.68 20.54 1,296,579 +0.70(+3.53%)
Feb 07, 2017 20.10 20.19 19.74 19.84 953,152 -0.22(-1.10%)
Feb 06, 2017 20.09 20.24 19.87 20.06 848,503 -0.02(-0.10%)
Feb 03, 2017 19.95 20.38 19.76 20.08 1,242,405 +0.17(+0.88%)
Feb 02, 2017 19.38 20.31 19.15 19.91 1,905,800 +0.46(+2.34%)
Feb 01, 2017 19.13 20.28 19.10 19.45 2,002,897 +0.35(+1.83%)
Jan 31, 2017 18.20 19.16 18.10 19.10 4,033,720 +0.81(+4.43%)
Jan 30, 2017 19.55 19.60 17.74 18.29 4,119,406 -1.36(-6.92%)
Jan 27, 2017 19.83 20.20 19.46 19.65 1,487,095 -0.05(-0.25%)
Jan 26, 2017 19.95 19.99 19.51 19.70 964,259 -0.19(-0.96%)
Jan 25, 2017 19.79 20.10 19.53 19.89 984,570 +0.12(+0.61%)
Jan 24, 2017 20.20 20.29 19.46 19.77 1,234,201 -0.40(-1.98%)
Jan 23, 2017 20.40 20.79 19.93 20.17 1,042,660 -0.35(-1.71%)
Jan 20, 2017 20.63 20.90 20.33 20.52 997,249 -0.09(-0.44%)
Jan 19, 2017 20.87 21.00 20.58 20.61 746,606 -0.26(-1.25%)
Jan 18, 2017 21.25 21.47 20.26 20.87 2,014,761 -0.38(-1.79%)
Jan 17, 2017 22.25 22.25 21.13 21.25 1,971,138 -1.23(-5.47%)
Jan 13, 2017 22.48 22.48 22.48 0 +0.61(+2.79%)
Jan 12, 2017 21.63 22.18 21.41 21.87 1,245,767 +0.21(+0.97%)
Jan 11, 2017 22.31 22.64 21.15 21.66 1,281,903 -0.88(-3.90%)
Jan 10, 2017 22.69 23.21 22.35 22.54 730,115 -0.06(-0.27%)
Jan 09, 2017 22.62 22.84 22.16 22.60 1,167,607 +0.05(+0.22%)
Jan 06, 2017 23.26 23.40 22.49 22.55 1,240,959 -0.87(-3.71%)
Jan 05, 2017 23.29 23.70 22.96 23.42 1,291,376 +0.00(+0.00%)
Jan 04, 2017 22.15 23.71 22.09 23.42 2,517,492 +1.35(+6.12%)
Jan 03, 2017 22.13 22.44 21.46 22.07 1,362,227 +0.24(+1.10%)
Dec 30, 2016 21.83 21.83 21.83 0 +0.68(+3.22%)
Dec 29, 2016 20.98 21.32 20.92 21.15 915,400 +0.13(+0.62%)
Dec 28, 2016 21.44 21.60 21.00 21.02 623,522 -0.46(-2.14%)
Dec 27, 2016 21.72 21.99 21.33 21.48 850,703 -0.23(-1.06%)
Dec 23, 2016 21.71 21.71 21.71 0 +0.63(+2.99%)
Dec 22, 2016 21.45 21.45 20.98 21.08 1,112,914 -0.26(-1.22%)
Dec 21, 2016 21.40 21.58 21.20 21.34 967,647 +0.04(+0.19%)
Dec 20, 2016 21.00 21.43 20.86 21.30 1,610,114 +0.25(+1.19%)
Dec 19, 2016 20.88 21.42 20.75 21.05 1,863,700 +0.13(+0.62%)
Dec 16, 2016 20.40 21.18 20.37 20.92 3,135,378 +0.62(+3.05%)
Dec 15, 2016 20.35 20.75 19.98 20.30 1,273,840 +0.01(+0.05%)
Dec 14, 2016 20.53 20.78 20.05 20.29 1,949,894 -0.18(-0.88%)
Dec 13, 2016 20.25 20.70 20.21 20.47 1,768,443 +0.26(+1.29%)
Dec 12, 2016 20.53 21.00 19.86 20.21 3,916,495 +1.61(+8.66%)
Dec 09, 2016 18.58 18.81 18.36 18.60 1,897,884 +0.20(+1.09%)
Dec 08, 2016 18.33 18.50 18.03 18.40 2,133,904 +0.17(+0.93%)
Dec 07, 2016 18.51 18.94 17.61 18.23 3,393,003 -0.71(-3.75%)
Dec 06, 2016 20.15 20.18 18.78 18.94 3,075,511 -1.28(-6.33%)
Dec 05, 2016 20.01 20.30 19.84 20.22 1,608,773 +0.34(+1.71%)
Dec 02, 2016 19.92 20.11 19.59 19.88 1,770,193 -0.11(-0.55%)
Dec 01, 2016 20.81 21.11 19.82 19.99 2,373,121 -1.23(-5.80%)
Nov 30, 2016 22.02 22.16 21.10 21.22 1,082,461 -0.78(-3.55%)
Nov 29, 2016 22.91 23.05 21.82 22.00 1,862,991 -0.40(-1.79%)
Nov 28, 2016 22.88 22.88 22.12 22.40 1,059,718 +0.02(+0.09%)
Nov 25, 2016 22.56 22.70 22.11 22.38 531,745 -0.02(-0.09%)
Nov 23, 2016 22.40 22.40 22.40 0 +0.92(+4.28%)
Nov 22, 2016 21.91 21.91 20.98 21.48 1,030,113 -0.31(-1.42%)
Nov 21, 2016 22.06 22.26 21.59 21.79 1,036,687 -0.10(-0.46%)
Nov 18, 2016 22.22 22.60 21.77 21.89 904,275 -0.38(-1.71%)
Nov 17, 2016 22.13 22.55 21.75 22.27 1,181,188 +0.11(+0.50%)
Nov 16, 2016 23.17 23.36 22.01 22.16 1,280,702 -1.11(-4.77%)
Nov 15, 2016 22.91 23.42 22.14 23.27 1,211,389 +0.31(+1.35%)
Nov 14, 2016 22.16 23.11 22.13 22.96 1,466,555 +0.78(+3.52%)
Nov 11, 2016 21.27 22.28 21.14 22.18 1,670,248 +0.63(+2.92%)
Nov 10, 2016 21.93 23.03 21.45 21.55 2,383,405 -0.35(-1.60%)
Nov 09, 2016 22.00 22.79 21.21 21.90 3,284,830 +1.89(+9.45%)
Nov 08, 2016 19.74 20.62 19.66 20.01 1,897,846 -0.25(-1.23%)
Nov 07, 2016 19.44 20.80 19.20 20.26 3,682,470 +0.58(+2.95%)
Nov 04, 2016 20.27 21.08 19.28 19.68 3,828,074 -0.59(-2.91%)
Nov 03, 2016 26.32 26.32 19.90 20.27 6,270,366 -4.47(-18.07%)
Nov 02, 2016 24.64 25.08 24.22 24.74 1,795,331 +0.09(+0.37%)
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.