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

Lipocine Inc (NQ: LPCN )

4.680 -0.020 (-0.43%)
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 (%)
Jun 30, 2016 52.19 54.40 51.00 51.68 99,129 -1.02(-1.94%)
Jun 29, 2016 47.94 52.87 42.67 52.70 371,509 -53.89(-50.56%)
Jun 28, 2016 123.59 125.12 104.89 106.59 87,747 -15.64(-12.80%)
Jun 27, 2016 119.00 125.29 111.52 122.23 42,248 +5.27(+4.51%)
Jun 24, 2016 117.30 121.55 113.90 116.96 122,017 -5.27(-4.31%)
Jun 23, 2016 130.90 132.34 121.55 122.23 29,088 -5.10(-4.01%)
Jun 22, 2016 119.17 131.92 117.13 127.33 43,191 +9.01(+7.61%)
Jun 21, 2016 116.62 118.66 109.82 118.32 33,700 +2.55(+2.20%)
Jun 20, 2016 119.00 122.40 109.00 115.77 40,806 -3.74(-3.13%)
Jun 17, 2016 130.56 132.60 117.47 119.51 26,443 -7.99(-6.27%)
Jun 16, 2016 127.33 130.22 122.40 127.50 21,315 +0.85(+0.67%)
Jun 15, 2016 136.68 137.53 122.40 126.65 45,515 -9.69(-7.11%)
Jun 14, 2016 143.14 145.35 135.49 136.34 19,504 -7.14(-4.98%)
Jun 13, 2016 138.89 143.99 136.51 143.48 17,092 +4.76(+3.43%)
Jun 10, 2016 151.81 153.00 138.21 138.72 30,632 -15.98(-10.33%)
Jun 09, 2016 152.83 163.03 151.30 154.70 25,228 +3.40(+2.25%)
Jun 08, 2016 149.26 152.32 147.05 151.30 10,772 +2.55(+1.71%)
Jun 07, 2016 148.07 154.70 146.20 148.75 16,902 +0.68(+0.46%)
Jun 06, 2016 144.16 148.58 142.80 148.07 11,385 +4.59(+3.20%)
Jun 03, 2016 149.26 151.64 142.29 143.48 14,879 -5.27(-3.54%)
Jun 02, 2016 145.52 153.21 145.52 148.75 18,124 +4.08(+2.82%)
Jun 01, 2016 148.58 148.58 143.48 144.67 12,260 -3.91(-2.63%)
May 31, 2016 157.08 157.08 147.22 148.58 15,703 -5.61(-3.64%)
May 27, 2016 154.53 154.19 154.19 154.19 14,358 +0.51(+0.33%)
May 26, 2016 151.64 155.38 150.28 153.68 5,572 +2.21(+1.46%)
May 25, 2016 155.72 156.57 150.11 151.47 10,567 -3.23(-2.09%)
May 24, 2016 150.96 158.10 150.79 154.70 20,551 +6.29(+4.24%)
May 23, 2016 133.28 150.96 131.92 148.41 19,526 +15.30(+11.49%)
May 20, 2016 132.77 141.44 130.22 133.11 14,216 +0.68(+0.51%)
May 19, 2016 132.26 133.79 128.01 132.43 31,674 +0.00(+0.00%)
May 18, 2016 133.96 139.23 130.22 132.43 14,447 -1.02(-0.76%)
May 17, 2016 131.75 136.34 131.41 133.45 12,302 +0.51(+0.38%)
May 16, 2016 130.05 134.30 127.03 132.94 14,100 +7.48(+5.96%)
May 13, 2016 129.88 131.24 124.27 125.46 17,547 -4.59(-3.53%)
May 12, 2016 137.19 139.91 127.67 130.05 16,795 -6.12(-4.49%)
May 11, 2016 144.33 144.84 134.47 136.17 9,417 -7.82(-5.43%)
May 10, 2016 148.24 148.75 124.10 143.99 37,565 -6.80(-4.51%)
May 09, 2016 152.32 158.44 149.60 150.79 9,162 -0.68(-0.45%)
May 06, 2016 154.53 155.72 144.84 151.47 9,276 -4.93(-3.15%)
May 05, 2016 164.56 164.73 154.70 156.40 9,665 -8.84(-5.35%)
May 04, 2016 170.17 170.51 162.01 165.24 7,798 -4.76(-2.80%)
May 03, 2016 166.94 174.25 166.94 170.00 7,166 +2.21(+1.32%)
May 02, 2016 166.09 169.15 162.86 167.79 7,349 +2.04(+1.23%)
Apr 29, 2016 169.32 171.87 162.35 165.75 8,143 -3.23(-1.91%)
Apr 28, 2016 170.00 172.89 166.94 168.98 10,016 -0.34(-0.20%)
Apr 27, 2016 172.21 173.39 165.07 169.32 18,050 -4.25(-2.45%)
Apr 26, 2016 188.70 190.40 170.51 173.57 9,925 -13.77(-7.35%)
Apr 25, 2016 198.05 201.28 187.00 187.34 6,546 -9.52(-4.84%)
Apr 22, 2016 200.94 202.30 194.99 196.86 3,153 -2.38(-1.19%)
Apr 21, 2016 195.67 201.37 193.12 199.24 7,485 +3.06(+1.56%)
Apr 20, 2016 199.92 203.83 194.14 196.18 5,627 -3.06(-1.54%)
Apr 19, 2016 194.48 204.17 189.21 199.24 10,047 +5.44(+2.81%)
Apr 18, 2016 200.26 202.30 188.19 193.80 8,964 -8.33(-4.12%)
Apr 15, 2016 207.40 207.40 199.41 202.13 6,345 -6.29(-3.02%)
Apr 14, 2016 207.23 213.86 205.70 208.42 8,064 -0.17(-0.08%)
Apr 13, 2016 213.18 213.35 203.49 208.59 6,548 -3.57(-1.68%)
Apr 12, 2016 204.68 213.01 202.81 212.16 6,535 +4.93(+2.38%)
Apr 11, 2016 208.59 210.80 203.32 207.23 4,653 -2.38(-1.14%)
Apr 08, 2016 212.16 212.84 200.94 209.61 5,542 +0.00(+0.00%)
Apr 07, 2016 210.12 215.22 204.51 209.61 7,376 -0.85(-0.40%)
Apr 06, 2016 192.95 213.35 192.95 210.46 19,640 +19.04(+9.95%)
Apr 05, 2016 178.84 191.76 178.84 191.42 10,698 +10.37(+5.73%)
Apr 04, 2016 182.07 186.15 180.37 181.05 6,000 -1.70(-0.93%)
Apr 01, 2016 172.04 184.11 164.22 182.75 7,272 +10.20(+5.91%)
Mar 31, 2016 176.80 176.80 169.91 172.55 7,232 -4.59(-2.59%)
Mar 30, 2016 181.39 183.26 174.08 177.14 6,968 -2.21(-1.23%)
Mar 29, 2016 175.27 180.88 168.30 179.35 5,645 +2.55(+1.44%)
Mar 28, 2016 180.03 183.26 175.27 176.80 3,830 -1.36(-0.76%)
Mar 24, 2016 179.18 178.16 178.16 178.16 4,770 -2.21(-1.23%)
Mar 23, 2016 181.22 187.00 176.97 180.37 5,977 -3.06(-1.67%)
Mar 22, 2016 173.23 184.79 173.23 183.43 3,786 +8.67(+4.96%)
Mar 21, 2016 170.34 176.12 170.34 174.76 2,792 +2.89(+1.68%)
Mar 18, 2016 167.11 174.25 163.64 171.87 4,991 +4.59(+2.74%)
Mar 17, 2016 172.04 172.21 163.62 167.28 6,641 -5.61(-3.24%)
Mar 16, 2016 172.04 175.95 163.37 172.89 11,744 -0.51(-0.29%)
Mar 15, 2016 181.73 181.73 170.34 173.40 7,358 -10.54(-5.73%)
Mar 14, 2016 175.95 187.00 174.08 183.94 5,317 +7.99(+4.54%)
Mar 11, 2016 165.75 183.94 164.39 175.95 10,747 +14.96(+9.29%)
Mar 10, 2016 164.56 166.94 160.48 160.99 3,709 -1.87(-1.15%)
Mar 09, 2016 166.43 169.49 161.50 162.86 4,240 -3.40(-2.04%)
Mar 08, 2016 161.84 168.30 161.84 166.26 3,900 +2.38(+1.45%)
Mar 07, 2016 163.71 170.25 161.50 163.88 5,907 -0.17(-0.10%)
Mar 04, 2016 172.04 175.10 162.01 164.05 7,757 -9.01(-5.21%)
Mar 03, 2016 175.95 177.99 171.36 173.06 5,035 -3.40(-1.93%)
Mar 02, 2016 177.14 178.50 171.70 176.46 5,121 -0.68(-0.38%)
Mar 01, 2016 174.76 178.16 163.20 177.14 9,674 +5.44(+3.17%)
Feb 29, 2016 184.45 186.66 170.68 171.70 6,971 -13.60(-7.34%)
Feb 26, 2016 186.66 191.42 183.94 185.30 6,503 -0.51(-0.27%)
Feb 25, 2016 182.58 186.15 179.35 185.81 4,824 +4.93(+2.73%)
Feb 24, 2016 179.01 181.73 177.82 180.88 2,345 -0.85(-0.47%)
Feb 23, 2016 184.96 184.96 175.95 181.73 5,131 -0.68(-0.37%)
Feb 22, 2016 178.16 183.77 175.78 182.41 10,621 +6.97(+3.97%)
Feb 19, 2016 167.11 181.56 163.54 175.44 16,367 +6.63(+3.93%)
Feb 18, 2016 166.94 174.42 165.58 168.81 5,930 +3.23(+1.95%)
Feb 17, 2016 159.80 166.43 154.87 165.58 9,999 +7.31(+4.62%)
Feb 16, 2016 158.27 158.98 152.83 158.27 5,195 +9.35(+6.28%)
Feb 12, 2016 139.91 148.92 148.92 148.92 5,882 +10.54(+7.62%)
Feb 11, 2016 137.02 142.46 134.30 138.38 3,700 -1.19(-0.85%)
Feb 10, 2016 141.78 142.12 137.19 139.57 6,002 +0.17(+0.12%)
Feb 09, 2016 143.65 146.71 136.00 139.40 6,475 -7.14(-4.87%)
Feb 08, 2016 152.15 152.15 142.29 146.54 9,484 -7.65(-4.96%)
Feb 05, 2016 153.85 162.45 150.11 154.19 5,460 -0.85(-0.55%)
Feb 04, 2016 158.27 163.20 153.43 155.04 3,526 -4.25(-2.67%)
Feb 03, 2016 158.27 159.46 152.92 159.29 6,256 +2.21(+1.41%)
Feb 02, 2016 154.70 159.12 154.70 157.08 8,703 +0.51(+0.33%)
Feb 01, 2016 152.32 159.80 149.77 156.57 3,518 +2.55(+1.66%)
Jan 29, 2016 147.90 156.06 147.56 154.02 3,657 +5.95(+4.02%)
Jan 28, 2016 152.66 153.68 143.14 148.07 9,768 -3.91(-2.57%)
Jan 27, 2016 159.63 159.63 149.77 151.98 6,278 -8.16(-5.10%)
Jan 26, 2016 159.63 160.82 152.32 160.14 2,802 +0.51(+0.32%)
Jan 25, 2016 158.10 166.77 157.76 159.63 4,023 -0.51(-0.32%)
Jan 22, 2016 156.74 162.35 152.15 160.14 7,973 +7.48(+4.90%)
Jan 21, 2016 160.48 161.67 150.45 152.66 14,451 -8.84(-5.47%)
Jan 20, 2016 158.44 165.07 154.70 161.50 13,177 +0.17(+0.11%)
Jan 19, 2016 167.28 174.76 156.23 161.33 9,081 -4.42(-2.67%)
Jan 15, 2016 170.00 165.75 165.75 165.75 10,164 -10.37(-5.89%)
Jan 14, 2016 176.46 180.88 163.54 176.12 8,478 +0.17(+0.10%)
Jan 13, 2016 190.91 195.43 175.27 175.95 8,383 -13.60(-7.17%)
Jan 12, 2016 187.68 192.44 183.77 189.55 11,087 +4.42(+2.39%)
Jan 11, 2016 195.50 195.50 179.52 185.13 15,405 -8.16(-4.22%)
Jan 08, 2016 205.70 208.93 188.53 193.29 15,693 -10.88(-5.33%)
Jan 07, 2016 208.59 208.93 199.58 204.17 11,093 -8.67(-4.07%)
Jan 06, 2016 216.24 216.24 207.06 212.84 6,935 -6.80(-3.10%)
Jan 05, 2016 215.90 220.83 215.05 219.64 3,870 +5.44(+2.54%)
Jan 04, 2016 214.20 216.41 209.10 214.20 4,674 -5.61(-2.55%)
Dec 31, 2015 219.81 219.81 219.81 219.81 3,900 -0.68(-0.31%)
Dec 30, 2015 222.19 225.59 218.45 220.49 3,683 -2.55(-1.14%)
Dec 29, 2015 221.17 227.46 217.43 223.04 6,126 +3.40(+1.55%)
Dec 28, 2015 216.07 222.02 213.35 219.64 5,353 +3.06(+1.41%)
Dec 24, 2015 215.05 216.58 216.58 216.58 905 +1.87(+0.87%)
Dec 23, 2015 206.72 215.05 206.72 214.71 1,390 +3.91(+1.85%)
Dec 22, 2015 217.60 218.45 205.87 210.80 4,248 -7.31(-3.35%)
Dec 21, 2015 222.19 222.19 211.14 218.11 5,830 -2.89(-1.31%)
Dec 18, 2015 212.84 222.53 212.84 221.00 6,878 +8.16(+3.83%)
Dec 17, 2015 217.09 221.00 211.99 212.84 4,234 -2.72(-1.26%)
Dec 16, 2015 203.15 217.51 198.22 215.56 11,841 +13.43(+6.64%)
Dec 15, 2015 196.86 205.53 195.84 202.13 6,567 +8.16(+4.21%)
Dec 14, 2015 202.13 204.25 192.95 193.97 14,471 -8.67(-4.28%)
Dec 11, 2015 205.70 206.89 200.60 202.64 6,415 -5.61(-2.69%)
Dec 10, 2015 207.91 214.20 206.72 208.25 6,369 -0.68(-0.33%)
Dec 09, 2015 217.77 218.11 206.72 208.93 8,535 -10.37(-4.73%)
Dec 08, 2015 208.42 223.21 208.42 219.30 6,143 +6.29(+2.95%)
Dec 07, 2015 217.94 218.11 205.36 213.01 21,889 -6.29(-2.87%)
Dec 04, 2015 215.39 223.38 212.33 219.30 7,205 +1.70(+0.78%)
Dec 03, 2015 228.31 231.20 213.01 217.60 9,892 -9.86(-4.33%)
Dec 02, 2015 235.45 239.70 225.00 227.46 10,456 -8.67(-3.67%)
Dec 01, 2015 237.15 241.74 232.22 236.13 9,437 +0.00(+0.00%)
Nov 30, 2015 228.82 243.53 228.48 236.13 10,346 +7.65(+3.35%)
Nov 27, 2015 228.48 231.37 226.10 228.48 5,605 +1.87(+0.83%)
Nov 25, 2015 223.55 226.61 226.61 226.61 7,711 +2.55(+1.14%)
Nov 24, 2015 219.30 227.29 215.05 224.06 5,728 +4.08(+1.85%)
Nov 23, 2015 220.83 224.40 215.90 219.98 9,757 +3.40(+1.57%)
Nov 20, 2015 210.12 217.77 204.68 216.58 11,030 +8.50(+4.08%)
Nov 19, 2015 224.23 224.40 206.38 208.08 16,369 -15.30(-6.85%)
Nov 18, 2015 224.40 229.33 217.60 223.38 10,478 -1.19(-0.53%)
Nov 17, 2015 246.84 249.72 217.77 224.57 34,763 -19.89(-8.14%)
Nov 16, 2015 223.04 251.53 222.70 244.46 56,979 +20.57(+9.19%)
Nov 13, 2015 199.41 234.60 199.24 223.89 116,151 +50.15(+28.86%)
Nov 12, 2015 180.20 182.07 173.06 173.74 9,278 -7.48(-4.13%)
Nov 11, 2015 187.85 189.38 180.54 181.22 2,672 -5.27(-2.83%)
Nov 10, 2015 183.94 187.68 177.82 186.49 6,039 +3.06(+1.67%)
Nov 09, 2015 185.98 189.38 180.03 183.43 5,391 -4.08(-2.18%)
Nov 06, 2015 181.90 193.12 178.84 187.51 11,204 +4.42(+2.41%)
Nov 05, 2015 190.91 192.61 183.09 183.09 14,754 -8.33(-4.35%)
Nov 04, 2015 193.97 197.71 181.90 191.42 6,822 -2.55(-1.31%)
Nov 03, 2015 205.36 213.69 191.25 193.97 9,661 -11.39(-5.55%)
Nov 02, 2015 210.29 218.79 204.00 205.36 10,190 +2.04(+1.00%)
Oct 30, 2015 200.09 215.90 195.10 203.32 26,047 +20.23(+11.05%)
Oct 29, 2015 194.82 201.89 182.58 183.09 10,957 -13.43(-6.83%)
Oct 28, 2015 194.48 203.66 186.83 196.52 5,702 +2.21(+1.14%)
Oct 27, 2015 197.71 204.00 188.70 194.31 20,283 -2.72(-1.38%)
Oct 26, 2015 193.97 206.21 193.80 197.03 6,983 +1.87(+0.96%)
Oct 23, 2015 188.02 199.75 186.15 195.16 7,791 +7.65(+4.08%)
Oct 22, 2015 192.78 199.58 176.29 187.51 14,007 -4.08(-2.13%)
Oct 21, 2015 204.00 204.00 187.00 191.59 16,814 -9.86(-4.89%)
Oct 20, 2015 214.88 229.50 199.75 201.45 8,260 -14.62(-6.77%)
Oct 19, 2015 217.60 228.14 212.50 216.07 11,069 -1.70(-0.78%)
Oct 16, 2015 216.24 225.93 215.73 217.77 3,963 +0.85(+0.39%)
Oct 15, 2015 199.58 218.96 198.90 216.92 8,764 +15.13(+7.50%)
Oct 14, 2015 209.44 214.35 200.05 201.79 13,643 -6.12(-2.94%)
Oct 13, 2015 217.26 222.70 206.72 207.91 12,927 -12.07(-5.49%)
Oct 12, 2015 218.79 224.23 214.88 219.98 5,919 +3.40(+1.57%)
Oct 09, 2015 214.03 222.29 211.48 216.58 6,167 +3.91(+1.84%)
Oct 08, 2015 218.62 224.06 204.68 212.67 4,591 -5.61(-2.57%)
Oct 07, 2015 208.08 219.30 199.07 218.28 9,048 +11.39(+5.51%)
Oct 06, 2015 217.26 222.87 201.45 206.89 7,951 -9.01(-4.17%)
Oct 05, 2015 218.45 232.22 212.50 215.90 12,673 -4.76(-2.16%)
Oct 02, 2015 196.52 223.38 196.35 220.66 13,215 +20.91(+10.47%)
Oct 01, 2015 201.28 203.32 184.96 199.75 24,509 -1.36(-0.68%)
Sep 30, 2015 211.31 221.51 193.80 201.11 28,810 -7.31(-3.51%)
Sep 29, 2015 225.59 233.07 206.89 208.42 18,556 -25.16(-10.77%)
Sep 28, 2015 244.97 244.97 220.15 233.58 20,114 -13.77(-5.57%)
Sep 25, 2015 273.19 277.10 243.27 247.35 14,481 -21.59(-8.03%)
Sep 24, 2015 261.63 274.55 252.45 268.94 22,267 +5.95(+2.26%)
Sep 23, 2015 250.75 265.88 249.56 262.99 7,772 +10.03(+3.97%)
Sep 22, 2015 262.82 270.30 250.75 252.96 10,871 -13.60(-5.10%)
Sep 21, 2015 293.25 295.29 262.99 266.56 16,610 -23.97(-8.25%)
Sep 18, 2015 286.28 292.91 279.65 290.53 17,644 -2.72(-0.93%)
Sep 17, 2015 284.24 300.56 279.48 293.25 8,610 +11.22(+3.98%)
Sep 16, 2015 286.96 292.23 279.65 282.03 7,511 -5.61(-1.95%)
Sep 15, 2015 286.11 299.20 278.12 287.64 5,808 -1.53(-0.53%)
Sep 14, 2015 306.51 306.51 275.40 289.17 16,817 -17.51(-5.71%)
Sep 11, 2015 296.65 308.89 296.65 306.68 13,145 +9.86(+3.32%)
Sep 10, 2015 301.24 310.42 292.74 296.82 18,372 -7.48(-2.46%)
Sep 09, 2015 323.00 326.91 300.39 304.30 53,181 -10.88(-3.45%)
Sep 08, 2015 301.07 316.20 280.50 315.18 61,752 +25.50(+8.80%)
Sep 04, 2015 272.00 289.68 289.68 289.68 25,988 +8.67(+3.09%)
Sep 03, 2015 293.25 303.02 279.82 281.01 30,448 -6.80(-2.36%)
Sep 02, 2015 268.94 288.83 259.59 287.81 37,684 +22.78(+8.60%)
Sep 01, 2015 248.20 267.07 238.51 265.03 25,723 +14.79(+5.91%)
Aug 31, 2015 244.63 270.81 243.44 250.24 35,936 +14.96(+6.36%)
Aug 28, 2015 224.57 239.53 224.57 235.28 17,871 +8.16(+3.59%)
Aug 27, 2015 224.91 235.45 222.02 227.12 10,687 +4.76(+2.14%)
Aug 26, 2015 221.00 225.25 214.88 222.36 10,387 +6.63(+3.07%)
Aug 25, 2015 218.96 223.89 211.58 215.73 9,907 +2.21(+1.04%)
Aug 24, 2015 210.46 231.23 196.01 213.52 22,667 -20.40(-8.72%)
Aug 21, 2015 248.88 254.32 230.35 233.92 27,743 -20.06(-7.90%)
Aug 20, 2015 251.09 266.90 248.03 253.98 17,968 +0.51(+0.20%)
Aug 19, 2015 250.92 263.06 240.55 253.47 19,756 -1.19(-0.47%)
Aug 18, 2015 277.95 280.50 252.28 254.66 27,218 -19.72(-7.19%)
Aug 17, 2015 287.13 287.13 268.60 274.38 18,257 -6.29(-2.24%)
Aug 14, 2015 272.00 291.55 266.22 280.67 21,832 +9.35(+3.45%)
Aug 13, 2015 273.70 283.87 270.30 271.32 15,271 -3.91(-1.42%)
Aug 12, 2015 289.85 291.72 260.92 275.23 54,690 -20.06(-6.79%)
Aug 11, 2015 230.01 303.11 230.01 295.29 118,479 +57.80(+24.34%)
Aug 10, 2015 224.57 254.32 223.72 237.49 33,766 +13.09(+5.83%)
Aug 07, 2015 220.15 226.95 213.69 224.40 14,109 +4.42(+2.01%)
Aug 06, 2015 221.34 229.50 214.03 219.98 14,320 -2.04(-0.92%)
Aug 05, 2015 221.00 231.71 217.80 222.02 13,079 +1.70(+0.77%)
Aug 04, 2015 219.47 222.70 213.01 220.32 14,967 +3.40(+1.57%)
Aug 03, 2015 208.59 227.80 208.59 216.92 11,919 +6.80(+3.24%)
Jul 31, 2015 201.28 211.99 199.92 210.12 8,249 +2.89(+1.39%)
Jul 30, 2015 209.95 211.82 197.03 207.23 12,356 -4.08(-1.93%)
Jul 29, 2015 223.55 223.55 209.10 211.31 17,491 -10.88(-4.90%)
Jul 28, 2015 213.86 229.22 210.46 222.19 15,248 +9.52(+4.48%)
Jul 27, 2015 216.75 216.92 198.56 212.67 13,672 -7.14(-3.25%)
Jul 24, 2015 227.97 234.26 216.75 219.81 22,567 -10.37(-4.51%)
Jul 23, 2015 239.36 241.06 214.88 230.18 37,619 -2.55(-1.10%)
Jul 22, 2015 212.50 246.16 205.02 232.73 113,963 +32.30(+16.12%)
Jul 21, 2015 196.52 200.60 188.19 200.43 17,822 +2.38(+1.20%)
Jul 20, 2015 189.55 203.83 188.70 198.05 30,657 +10.71(+5.72%)
Jul 17, 2015 182.92 189.38 174.25 187.34 22,364 +5.10(+2.80%)
Jul 16, 2015 163.88 183.26 158.95 182.24 31,011 +20.74(+12.84%)
Jul 15, 2015 155.21 163.20 155.04 161.50 20,673 +7.14(+4.63%)
Jul 14, 2015 142.80 154.87 141.44 154.36 17,213 +11.22(+7.84%)
Jul 13, 2015 145.01 147.39 141.10 143.14 6,821 -1.53(-1.06%)
Jul 10, 2015 137.87 145.86 137.87 144.67 7,192 +7.65(+5.58%)
Jul 09, 2015 136.00 139.34 133.45 137.02 3,916 +2.89(+2.15%)
Jul 08, 2015 140.59 140.59 133.96 134.13 10,440 -7.31(-5.17%)
Jul 07, 2015 147.73 147.73 137.70 141.44 13,895 -6.29(-4.26%)
Jul 06, 2015 149.26 153.00 145.52 147.73 10,064 -2.38(-1.59%)
Jul 02, 2015 149.94 150.11 150.11 150.11 10,594 +1.19(+0.80%)
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.