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

Pacific Biosciences (NQ: PACB )

1.870 -0.120 (-6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2017 3.230 3.310 3.190 3.260 679,900 +0.03(+0.93%)
Jul 28, 2017 3.240 3.280 3.160 3.230 631,113 -0.02(-0.62%)
Jul 27, 2017 3.340 3.360 3.170 3.250 928,793 -0.08(-2.40%)
Jul 26, 2017 3.230 3.350 3.170 3.330 718,045 +0.10(+3.10%)
Jul 25, 2017 3.260 3.300 3.190 3.230 660,665 -0.01(-0.31%)
Jul 24, 2017 3.200 3.295 3.150 3.240 800,383 +0.06(+1.89%)
Jul 21, 2017 3.220 3.220 3.080 3.180 1,578,854 -0.02(-0.63%)
Jul 20, 2017 3.350 3.396 3.160 3.200 1,615,662 -0.14(-4.19%)
Jul 19, 2017 3.590 3.600 3.295 3.340 1,463,988 -0.25(-6.96%)
Jul 18, 2017 3.460 3.610 3.460 3.590 416,980 +0.12(+3.46%)
Jul 17, 2017 3.430 3.560 3.400 3.470 536,921 +0.03(+0.87%)
Jul 14, 2017 3.520 3.580 3.420 3.440 520,963 -0.08(-2.27%)
Jul 13, 2017 3.490 3.560 3.410 3.520 717,454 +0.02(+0.57%)
Jul 12, 2017 3.480 3.650 3.480 3.500 823,862 +0.04(+1.16%)
Jul 11, 2017 3.420 3.600 3.400 3.460 1,215,039 +0.04(+1.17%)
Jul 10, 2017 3.290 3.500 3.280 3.420 846,323 -0.02(-0.58%)
Jul 07, 2017 3.570 3.570 3.410 3.440 796,395 -0.04(-1.15%)
Jul 06, 2017 3.580 3.600 3.460 3.480 460,423 -0.10(-2.79%)
Jul 05, 2017 3.680 3.680 3.530 3.580 567,454 -0.09(-2.45%)
Jul 03, 2017 3.570 3.680 3.550 3.670 210,706 +0.11(+3.09%)
Jun 30, 2017 3.710 3.750 3.530 3.560 608,059 -0.16(-4.30%)
Jun 29, 2017 3.680 3.720 3.570 3.720 732,310 +0.07(+1.92%)
Jun 28, 2017 3.560 3.720 3.530 3.650 690,211 +0.07(+1.96%)
Jun 27, 2017 3.610 3.650 3.530 3.580 802,171 -0.04(-1.10%)
Jun 26, 2017 3.720 3.820 3.610 3.620 1,062,658 -0.09(-2.43%)
Jun 23, 2017 3.460 3.750 3.440 3.710 1,654,406 +0.24(+6.92%)
Jun 22, 2017 3.460 3.500 3.355 3.470 1,274,113 +0.02(+0.58%)
Jun 21, 2017 3.330 3.520 3.320 3.450 1,791,244 +0.14(+4.23%)
Jun 20, 2017 3.250 3.330 3.230 3.310 1,045,850 +0.08(+2.48%)
Jun 19, 2017 3.380 3.440 3.210 3.230 1,667,242 -0.15(-4.44%)
Jun 16, 2017 3.280 3.500 3.280 3.380 1,885,395 +0.08(+2.42%)
Jun 15, 2017 3.150 3.400 3.105 3.300 3,334,214 -0.04(-1.20%)
Jun 14, 2017 3.500 3.500 3.325 3.340 450,931 -0.11(-3.19%)
Jun 13, 2017 3.260 3.470 3.260 3.450 691,144 +0.19(+5.83%)
Jun 12, 2017 3.370 3.400 3.205 3.260 935,143 -0.09(-2.69%)
Jun 09, 2017 3.430 3.470 3.350 3.350 637,653 -0.08(-2.33%)
Jun 08, 2017 3.360 3.500 3.360 3.430 530,793 +0.06(+1.78%)
Jun 07, 2017 3.410 3.480 3.370 3.370 759,670 -0.06(-1.75%)
Jun 06, 2017 3.460 3.560 3.430 3.430 624,375 -0.05(-1.44%)
Jun 05, 2017 3.530 3.589 3.400 3.480 693,607 -0.07(-1.97%)
Jun 02, 2017 3.520 3.630 3.500 3.550 822,585 +0.05(+1.43%)
Jun 01, 2017 3.360 3.500 3.280 3.500 1,097,013 +0.20(+6.06%)
May 31, 2017 3.470 3.480 3.260 3.300 1,417,377 -0.16(-4.62%)
May 30, 2017 3.660 3.670 3.460 3.460 1,098,075 -0.20(-5.46%)
May 26, 2017 3.740 3.755 3.646 3.660 1,260,250 -0.09(-2.40%)
May 25, 2017 3.810 3.810 3.690 3.750 1,216,565 -0.06(-1.57%)
May 24, 2017 3.820 3.830 3.640 3.810 1,624,810 -0.02(-0.52%)
May 23, 2017 3.830 3.980 3.800 3.830 466,023 +0.00(+0.00%)
May 22, 2017 3.940 3.951 3.820 3.830 590,767 -0.07(-1.79%)
May 19, 2017 3.970 4.000 3.890 3.900 461,100 -0.07(-1.76%)
May 18, 2017 3.930 4.010 3.880 3.970 647,010 +0.05(+1.28%)
May 17, 2017 4.110 4.110 3.910 3.920 636,233 -0.21(-5.08%)
May 16, 2017 4.110 4.160 4.060 4.130 863,877 +0.02(+0.49%)
May 15, 2017 3.960 4.130 3.930 4.110 1,817,327 +0.19(+4.85%)
May 12, 2017 3.970 4.010 3.920 3.920 549,158 -0.05(-1.26%)
May 11, 2017 3.980 4.010 3.870 3.970 708,161 +0.00(+0.00%)
May 10, 2017 3.960 3.990 3.880 3.970 780,209 +0.00(+0.00%)
May 09, 2017 3.960 3.990 3.920 3.970 776,655 +0.04(+1.02%)
May 08, 2017 3.950 3.990 3.865 3.930 615,096 -0.01(-0.25%)
May 05, 2017 3.880 3.960 3.840 3.940 553,985 +0.05(+1.29%)
May 04, 2017 4.050 4.060 3.880 3.890 1,264,021 -0.13(-3.23%)
May 03, 2017 3.970 4.030 3.950 4.020 624,078 +0.03(+0.75%)
May 02, 2017 4.020 4.100 3.960 3.990 930,783 -0.02(-0.50%)
May 01, 2017 3.970 4.070 3.830 4.010 1,299,264 +0.07(+1.78%)
Apr 28, 2017 4.070 4.140 3.910 3.940 2,494,838 -0.11(-2.84%)
Apr 27, 2017 4.290 4.400 3.750 4.055 4,652,576 -1.12(-21.72%)
Apr 26, 2017 5.010 5.220 5.010 5.180 1,183,828 +0.15(+2.98%)
Apr 25, 2017 5.070 5.158 5.020 5.030 655,190 -0.01(-0.20%)
Apr 24, 2017 5.060 5.215 5.030 5.040 1,716,423 -0.01(-0.20%)
Apr 21, 2017 4.730 5.090 4.730 5.050 1,988,089 +0.33(+6.99%)
Apr 20, 2017 4.750 4.930 4.685 4.720 722,923 -0.03(-0.63%)
Apr 19, 2017 4.910 4.975 4.720 4.750 738,803 -0.12(-2.56%)
Apr 18, 2017 4.790 4.910 4.690 4.875 682,633 +0.08(+1.56%)
Apr 17, 2017 4.890 4.930 4.740 4.800 608,745 -0.05(-1.03%)
Apr 13, 2017 4.890 4.932 4.780 4.850 598,214 -0.04(-0.82%)
Apr 12, 2017 5.080 5.100 4.880 4.890 676,827 -0.18(-3.55%)
Apr 11, 2017 5.010 5.172 4.960 5.070 789,417 +0.05(+1.00%)
Apr 10, 2017 5.090 5.130 4.910 5.020 1,063,108 -0.08(-1.57%)
Apr 07, 2017 4.980 5.100 4.850 5.100 815,029 +0.13(+2.62%)
Apr 06, 2017 4.950 5.010 4.850 4.970 978,345 +0.06(+1.22%)
Apr 05, 2017 5.250 5.255 4.800 4.910 1,436,242 -0.27(-5.21%)
Apr 04, 2017 5.190 5.209 5.080 5.180 617,982 +0.01(+0.19%)
Apr 03, 2017 5.180 5.430 5.160 5.170 795,602 +0.00(+0.00%)
Mar 31, 2017 5.200 5.280 5.060 5.170 763,819 +0.00(+0.00%)
Mar 30, 2017 5.320 5.405 5.130 5.170 1,378,399 -0.21(-3.90%)
Mar 29, 2017 4.860 5.650 4.825 5.380 3,826,251 +0.53(+10.93%)
Mar 28, 2017 5.040 5.120 4.840 4.850 685,707 -0.18(-3.58%)
Mar 27, 2017 4.980 5.120 4.970 5.030 534,648 -0.02(-0.40%)
Mar 24, 2017 5.030 5.180 5.030 5.050 523,839 +0.05(+1.00%)
Mar 23, 2017 4.640 5.135 4.640 5.000 1,348,391 +0.27(+5.71%)
Mar 22, 2017 4.670 4.745 4.570 4.730 576,898 +0.07(+1.50%)
Mar 21, 2017 4.720 4.800 4.600 4.660 520,366 -0.05(-1.06%)
Mar 20, 2017 4.580 4.805 4.580 4.710 646,896 +0.12(+2.61%)
Mar 17, 2017 4.630 4.700 4.560 4.590 883,910 -0.10(-2.13%)
Mar 16, 2017 4.780 4.790 4.670 4.690 451,699 -0.10(-2.09%)
Mar 15, 2017 4.650 4.840 4.600 4.790 584,767 +0.15(+3.23%)
Mar 14, 2017 4.630 4.760 4.560 4.640 453,935 -0.04(-0.85%)
Mar 13, 2017 4.800 4.840 4.560 4.680 1,131,000 -0.12(-2.50%)
Mar 10, 2017 4.700 4.830 4.690 4.800 508,523 +0.09(+1.91%)
Mar 09, 2017 4.810 4.910 4.630 4.710 1,104,594 -0.10(-2.08%)
Mar 08, 2017 4.800 4.920 4.770 4.810 711,314 -0.02(-0.41%)
Mar 07, 2017 5.000 5.140 4.820 4.830 755,785 -0.19(-3.78%)
Mar 06, 2017 5.100 5.120 4.990 5.020 582,763 -0.12(-2.33%)
Mar 03, 2017 5.160 5.270 5.125 5.140 804,127 -0.06(-1.15%)
Mar 02, 2017 5.320 5.320 5.170 5.200 817,278 -0.09(-1.70%)
Mar 01, 2017 5.110 5.320 5.100 5.290 1,071,532 +0.24(+4.75%)
Feb 28, 2017 5.150 5.150 5.030 5.050 597,350 -0.11(-2.13%)
Feb 27, 2017 5.110 5.230 5.080 5.160 1,032,400 +0.04(+0.78%)
Feb 24, 2017 5.070 5.120 4.960 5.120 822,250 +0.04(+0.79%)
Feb 23, 2017 5.090 5.130 5.040 5.080 768,338 -0.01(-0.20%)
Feb 22, 2017 5.160 5.195 5.030 5.090 1,295,584 -0.08(-1.55%)
Feb 21, 2017 5.340 5.350 5.080 5.170 1,808,711 -0.16(-3.00%)
Feb 17, 2017 5.330 5.330 5.330 0 -0.23(-4.14%)
Feb 16, 2017 5.290 5.590 5.270 5.560 2,063,593 +0.29(+5.50%)
Feb 15, 2017 5.180 5.330 5.150 5.270 940,935 +0.06(+1.15%)
Feb 14, 2017 5.180 5.370 5.080 5.210 1,218,461 +0.13(+2.56%)
Feb 13, 2017 5.030 5.125 4.920 5.080 1,465,130 +0.07(+1.40%)
Feb 10, 2017 4.880 5.040 4.850 5.010 1,451,934 +0.15(+3.09%)
Feb 09, 2017 4.840 4.970 4.770 4.860 1,077,680 +0.02(+0.41%)
Feb 08, 2017 4.750 4.910 4.680 4.840 922,015 +0.08(+1.68%)
Feb 07, 2017 4.630 4.800 4.550 4.760 1,176,237 +0.14(+3.03%)
Feb 06, 2017 4.790 4.880 4.610 4.620 1,679,990 -0.16(-3.35%)
Feb 03, 2017 4.610 5.390 4.610 4.780 3,192,832 -0.09(-1.85%)
Feb 02, 2017 4.870 4.920 4.780 4.870 1,072,022 +0.03(+0.62%)
Feb 01, 2017 4.860 4.940 4.740 4.840 1,237,199 +0.02(+0.41%)
Jan 31, 2017 4.750 4.870 4.670 4.820 982,232 +0.04(+0.84%)
Jan 30, 2017 4.890 4.940 4.710 4.780 879,386 -0.13(-2.65%)
Jan 27, 2017 4.780 4.940 4.740 4.910 1,152,235 +0.13(+2.72%)
Jan 26, 2017 4.970 5.000 4.660 4.780 1,470,212 -0.15(-3.04%)
Jan 25, 2017 4.550 5.090 4.500 4.930 5,691,044 +0.40(+8.83%)
Jan 24, 2017 4.740 4.990 4.400 4.530 5,938,683 -0.22(-4.63%)
Jan 23, 2017 4.540 4.780 4.330 4.750 4,055,425 +0.19(+4.17%)
Jan 20, 2017 4.560 4.590 4.400 4.560 920,700 +0.01(+0.22%)
Jan 19, 2017 4.800 4.803 4.490 4.550 885,047 -0.26(-5.41%)
Jan 18, 2017 4.790 4.860 4.700 4.810 935,187 +0.03(+0.63%)
Jan 17, 2017 4.930 4.935 4.720 4.780 869,436 -0.02(-0.42%)
Jan 13, 2017 4.800 4.800 4.800 0 +0.11(+2.35%)
Jan 12, 2017 4.660 4.715 4.600 4.690 836,279 +0.00(+0.00%)
Jan 11, 2017 5.110 5.150 4.650 4.690 1,585,438 -0.32(-6.39%)
Jan 10, 2017 4.820 5.030 4.800 5.010 1,046,217 +0.17(+3.51%)
Jan 09, 2017 4.880 4.970 4.820 4.840 1,137,648 -0.01(-0.21%)
Jan 06, 2017 4.830 4.960 4.740 4.850 1,018,779 +0.04(+0.83%)
Jan 05, 2017 4.640 5.030 4.610 4.810 2,305,201 +0.22(+4.79%)
Jan 04, 2017 4.480 4.650 4.220 4.590 5,331,172 +0.23(+5.28%)
Jan 03, 2017 3.820 4.420 3.780 4.360 5,410,230 +0.56(+14.74%)
Dec 30, 2016 3.800 3.800 3.800 0 -0.02(-0.52%)
Dec 29, 2016 3.900 3.900 3.770 3.820 1,109,984 -0.02(-0.52%)
Dec 28, 2016 3.910 3.948 3.770 3.840 2,200,471 -0.06(-1.54%)
Dec 27, 2016 4.060 4.250 3.880 3.900 3,437,599 -0.13(-3.23%)
Dec 23, 2016 4.030 4.030 4.030 0 +0.15(+3.87%)
Dec 22, 2016 3.850 3.920 3.795 3.880 1,174,335 +0.05(+1.31%)
Dec 21, 2016 4.010 4.070 3.820 3.830 1,972,861 -0.17(-4.25%)
Dec 20, 2016 4.060 4.170 3.920 4.000 6,779,888 -0.05(-1.23%)
Dec 19, 2016 3.960 4.240 3.940 4.050 5,939,398 +0.10(+2.53%)
Dec 16, 2016 4.010 4.155 3.865 3.950 7,340,909 +0.06(+1.54%)
Dec 15, 2016 4.950 4.990 3.830 3.890 10,804,341 -3.01(-43.62%)
Dec 14, 2016 6.960 7.000 6.750 6.900 594,188 -0.07(-1.00%)
Dec 13, 2016 6.880 7.070 6.820 6.970 738,289 +0.13(+1.90%)
Dec 12, 2016 6.940 7.000 6.770 6.840 545,574 -0.11(-1.58%)
Dec 09, 2016 7.060 7.140 6.920 6.950 759,367 -0.07(-1.00%)
Dec 08, 2016 6.880 7.060 6.760 7.020 757,677 +0.14(+2.03%)
Dec 07, 2016 6.960 6.990 6.760 6.880 654,956 -0.10(-1.43%)
Dec 06, 2016 6.960 7.040 6.750 6.980 949,836 +0.04(+0.58%)
Dec 05, 2016 6.950 7.094 6.900 6.940 692,073 +0.04(+0.58%)
Dec 02, 2016 7.100 7.200 6.870 6.900 1,056,291 -0.20(-2.82%)
Dec 01, 2016 7.610 7.675 7.090 7.100 1,160,417 -0.51(-6.70%)
Nov 30, 2016 7.700 7.720 7.540 7.610 518,092 -0.09(-1.17%)
Nov 29, 2016 7.700 7.840 7.629 7.700 501,711 -0.01(-0.13%)
Nov 28, 2016 7.950 7.950 7.700 7.710 507,395 -0.24(-3.02%)
Nov 25, 2016 7.990 7.990 7.860 7.950 221,214 -0.05(-0.62%)
Nov 23, 2016 8.000 8.000 8.000 0 +0.06(+0.76%)
Nov 22, 2016 7.930 7.990 7.600 7.940 747,764 +0.07(+0.89%)
Nov 21, 2016 7.610 7.870 7.550 7.870 495,633 +0.26(+3.42%)
Nov 18, 2016 7.690 7.750 7.540 7.610 1,019,204 -0.04(-0.52%)
Nov 17, 2016 7.740 7.750 7.610 7.650 417,591 -0.05(-0.65%)
Nov 16, 2016 8.010 8.010 7.680 7.700 735,521 -0.38(-4.70%)
Nov 15, 2016 8.240 8.320 7.960 8.080 1,027,546 -0.18(-2.18%)
Nov 14, 2016 8.030 8.270 7.830 8.260 853,797 +0.30(+3.77%)
Nov 11, 2016 7.740 8.100 7.700 7.960 1,102,592 +0.18(+2.31%)
Nov 10, 2016 7.770 7.880 7.490 7.780 1,085,797 +0.18(+2.37%)
Nov 09, 2016 7.490 7.830 7.350 7.600 1,525,086 +0.23(+3.12%)
Nov 08, 2016 7.240 7.400 7.160 7.370 728,011 +0.08(+1.10%)
Nov 07, 2016 6.980 7.340 6.910 7.290 1,534,778 +0.40(+5.81%)
Nov 04, 2016 6.730 7.100 6.650 6.890 2,173,766 +0.24(+3.61%)
Nov 03, 2016 7.400 7.400 6.610 6.650 6,498,584 -1.63(-19.69%)
Nov 02, 2016 8.280 8.380 8.230 8.280 1,813,148 -0.07(-0.84%)
Nov 01, 2016 8.570 8.570 8.250 8.350 896,141 -0.15(-1.76%)
Oct 31, 2016 8.500 8.570 8.360 8.500 816,884 -0.02(-0.23%)
Oct 28, 2016 8.480 8.731 8.250 8.520 828,144 +0.02(+0.24%)
Oct 27, 2016 8.550 8.700 8.420 8.500 890,327 -0.10(-1.16%)
Oct 26, 2016 8.690 8.860 8.500 8.600 610,410 -0.15(-1.71%)
Oct 25, 2016 8.940 8.940 8.650 8.750 800,403 -0.24(-2.67%)
Oct 24, 2016 9.040 9.070 8.870 8.990 550,851 -0.02(-0.22%)
Oct 21, 2016 8.810 9.070 8.740 9.010 756,442 +0.16(+1.81%)
Oct 20, 2016 8.650 8.860 8.510 8.850 602,025 +0.20(+2.31%)
Oct 19, 2016 8.720 8.740 8.400 8.650 714,986 -0.04(-0.46%)
Oct 18, 2016 8.560 8.820 8.520 8.690 931,620 +0.19(+2.24%)
Oct 17, 2016 8.610 8.610 8.370 8.500 910,859 -0.03(-0.35%)
Oct 14, 2016 8.550 8.550 8.250 8.530 1,298,423 +0.00(+0.00%)
Oct 13, 2016 8.330 8.670 8.310 8.530 1,180,663 +0.13(+1.55%)
Oct 12, 2016 8.350 8.620 8.350 8.400 966,972 +0.01(+0.12%)
Oct 11, 2016 8.790 8.850 8.390 8.390 2,173,380 -0.66(-7.29%)
Oct 10, 2016 8.940 9.280 8.840 9.050 710,146 +0.18(+2.03%)
Oct 07, 2016 9.020 9.020 8.730 8.870 684,924 -0.14(-1.55%)
Oct 06, 2016 8.920 9.120 8.860 9.010 571,036 +0.01(+0.11%)
Oct 05, 2016 8.840 9.130 8.800 9.000 441,946 +0.19(+2.16%)
Oct 04, 2016 8.890 9.060 8.701 8.810 568,963 -0.10(-1.12%)
Oct 03, 2016 8.920 9.000 8.770 8.910 549,699 -0.05(-0.56%)
Sep 30, 2016 8.890 9.080 8.760 8.960 677,878 +0.14(+1.59%)
Sep 29, 2016 9.100 9.110 8.710 8.820 817,797 -0.20(-2.22%)
Sep 28, 2016 9.110 9.110 8.820 9.020 967,013 -0.04(-0.44%)
Sep 27, 2016 9.190 9.400 9.030 9.060 1,015,646 -0.16(-1.74%)
Sep 26, 2016 9.100 9.440 9.040 9.220 885,693 +0.09(+0.99%)
Sep 23, 2016 9.270 9.380 9.040 9.130 924,108 -0.17(-1.83%)
Sep 22, 2016 9.400 9.500 8.960 9.300 1,462,224 +0.01(+0.11%)
Sep 21, 2016 8.830 9.400 8.825 9.290 1,676,725 +0.49(+5.57%)
Sep 20, 2016 8.550 8.850 8.515 8.800 1,110,402 +0.30(+3.53%)
Sep 19, 2016 8.430 8.590 8.310 8.500 700,778 +0.08(+0.95%)
Sep 16, 2016 8.460 8.540 8.250 8.420 1,641,747 -0.03(-0.36%)
Sep 15, 2016 8.360 8.470 8.120 8.450 1,011,605 +0.15(+1.81%)
Sep 14, 2016 8.360 8.505 8.230 8.300 698,698 -0.01(-0.12%)
Sep 13, 2016 8.480 8.570 8.130 8.310 922,856 -0.27(-3.15%)
Sep 12, 2016 8.290 8.590 8.280 8.580 805,972 +0.18(+2.14%)
Sep 09, 2016 8.620 8.700 8.400 8.400 1,186,985 -0.33(-3.78%)
Sep 08, 2016 8.810 8.930 8.650 8.730 779,471 -0.12(-1.36%)
Sep 07, 2016 8.440 8.850 8.310 8.850 1,341,369 +0.38(+4.49%)
Sep 06, 2016 8.240 8.550 8.240 8.470 882,550 +0.19(+2.29%)
Sep 02, 2016 8.300 8.280 8.280 8.280 985,400 -0.02(-0.24%)
Sep 01, 2016 8.350 8.440 8.200 8.300 1,164,716 -0.03(-0.36%)
Aug 31, 2016 8.370 8.520 8.180 8.330 2,039,235 -0.10(-1.19%)
Aug 30, 2016 8.360 8.580 8.300 8.430 1,359,870 +0.03(+0.36%)
Aug 29, 2016 8.460 8.595 8.350 8.400 1,029,642 -0.06(-0.71%)
Aug 26, 2016 8.410 8.640 8.315 8.460 961,977 +0.00(+0.00%)
Aug 25, 2016 8.550 8.770 8.285 8.460 1,127,199 -0.10(-1.17%)
Aug 24, 2016 8.810 8.930 8.450 8.560 1,023,082 -0.29(-3.28%)
Aug 23, 2016 8.860 8.950 8.750 8.850 733,071 -0.01(-0.11%)
Aug 22, 2016 8.850 9.130 8.765 8.860 1,002,818 -0.02(-0.23%)
Aug 19, 2016 9.060 9.065 8.830 8.880 1,026,464 -0.23(-2.52%)
Aug 18, 2016 8.820 9.235 8.660 9.110 2,081,726 +0.25(+2.82%)
Aug 17, 2016 8.420 9.000 8.295 8.860 2,090,696 +0.40(+4.73%)
Aug 16, 2016 8.550 8.650 8.400 8.460 924,182 -0.14(-1.69%)
Aug 15, 2016 8.260 8.650 8.200 8.605 776,625 +0.34(+4.05%)
Aug 12, 2016 8.350 8.535 8.240 8.270 945,554 -0.12(-1.43%)
Aug 11, 2016 8.400 8.570 8.230 8.390 825,162 +0.06(+0.72%)
Aug 10, 2016 8.510 8.730 8.230 8.330 855,469 -0.22(-2.57%)
Aug 09, 2016 8.610 8.650 8.440 8.550 1,059,292 -0.10(-1.16%)
Aug 08, 2016 8.940 8.990 8.570 8.650 1,630,377 -0.23(-2.59%)
Aug 05, 2016 9.000 9.240 8.530 8.880 5,155,403 +1.13(+14.58%)
Aug 04, 2016 7.750 7.889 7.590 7.750 1,458,385 +0.00(+0.00%)
Aug 03, 2016 8.330 8.440 7.400 7.750 2,641,157 -0.68(-8.07%)
Aug 02, 2016 8.570 8.740 8.190 8.430 1,353,039 -0.19(-2.20%)
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.