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 (%)
Apr 30, 2019 2.960 2.990 2.670 2.700 2,877,063 -0.27(-9.09%)
Apr 29, 2019 2.970 3.045 2.950 2.970 1,076,390 -0.05(-1.66%)
Apr 26, 2019 2.980 3.065 2.870 3.020 1,530,300 +0.03(+1.00%)
Apr 25, 2019 2.930 3.050 2.830 2.990 2,414,865 +0.08(+2.75%)
Apr 24, 2019 2.990 2.990 2.850 2.910 2,011,636 -0.07(-2.35%)
Apr 23, 2019 2.900 2.990 2.720 2.980 3,087,767 -0.01(-0.33%)
Apr 22, 2019 3.050 3.170 2.950 2.990 5,558,134 +0.22(+7.94%)
Apr 18, 2019 2.920 2.942 2.670 2.770 6,674,300 -0.15(-5.14%)
Apr 17, 2019 3.120 3.140 2.860 2.920 2,099,839 -0.17(-5.50%)
Apr 16, 2019 3.050 3.110 2.880 3.090 3,280,993 +0.05(+1.64%)
Apr 15, 2019 3.130 3.220 3.000 3.040 3,083,939 +0.01(+0.33%)
Apr 12, 2019 3.160 3.165 2.980 3.030 4,118,500 -0.09(-2.88%)
Apr 11, 2019 3.250 3.250 3.120 3.120 1,667,754 -0.12(-3.70%)
Apr 10, 2019 3.350 3.395 3.210 3.240 2,652,198 -0.11(-3.28%)
Apr 09, 2019 3.400 3.430 3.320 3.350 1,366,086 -0.06(-1.76%)
Apr 08, 2019 3.360 3.460 3.320 3.410 1,851,334 +0.06(+1.79%)
Apr 05, 2019 3.420 3.480 3.300 3.350 2,346,800 -0.07(-2.05%)
Apr 04, 2019 3.420 3.510 3.380 3.420 1,358,744 -0.01(-0.29%)
Apr 03, 2019 3.380 3.520 3.380 3.430 2,390,856 +0.06(+1.78%)
Apr 02, 2019 3.550 3.560 3.340 3.370 2,016,114 -0.19(-5.34%)
Apr 01, 2019 3.530 3.640 3.370 3.560 2,295,311 +0.04(+1.14%)
Mar 29, 2019 3.380 3.540 3.380 3.520 1,479,200 +0.13(+3.83%)
Mar 28, 2019 3.270 3.400 3.210 3.390 1,833,817 +0.12(+3.67%)
Mar 27, 2019 3.310 3.380 3.220 3.270 1,494,972 -0.04(-1.21%)
Mar 26, 2019 3.440 3.550 3.270 3.310 1,479,538 -0.12(-3.50%)
Mar 25, 2019 3.500 3.552 3.330 3.430 1,754,644 -0.07(-2.00%)
Mar 22, 2019 3.350 3.530 3.350 3.500 2,376,400 +0.14(+4.17%)
Mar 21, 2019 3.490 3.550 3.360 3.360 1,928,985 -0.14(-4.00%)
Mar 20, 2019 3.530 3.620 3.480 3.500 2,002,791 -0.09(-2.51%)
Mar 19, 2019 3.470 3.620 3.440 3.590 2,287,687 +0.15(+4.36%)
Mar 18, 2019 3.380 3.460 3.320 3.440 3,161,254 +0.06(+1.78%)
Mar 15, 2019 3.670 3.690 3.360 3.380 4,689,800 -0.29(-7.90%)
Mar 14, 2019 3.520 3.820 3.520 3.670 3,048,114 +0.16(+4.56%)
Mar 13, 2019 3.780 3.790 3.500 3.510 5,572,746 -0.23(-6.15%)
Mar 12, 2019 3.710 4.260 3.660 3.740 14,445,698 +0.03(+0.81%)
Mar 11, 2019 3.830 3.870 3.690 3.710 2,688,681 -0.06(-1.59%)
Mar 08, 2019 3.620 3.800 3.610 3.770 1,846,200 +0.12(+3.29%)
Mar 07, 2019 3.610 3.730 3.590 3.650 2,008,716 +0.03(+0.83%)
Mar 06, 2019 3.960 3.980 3.600 3.620 2,655,290 -0.35(-8.82%)
Mar 05, 2019 4.000 4.030 3.930 3.970 1,838,514 -0.01(-0.25%)
Mar 04, 2019 4.290 4.430 3.860 3.980 3,922,740 -0.31(-7.23%)
Mar 01, 2019 4.090 4.290 3.980 4.290 1,984,600 +0.24(+5.93%)
Feb 28, 2019 3.560 4.090 3.420 4.050 3,344,686 +0.24(+6.30%)
Feb 27, 2019 4.100 4.130 3.780 3.810 3,167,974 -0.31(-7.52%)
Feb 26, 2019 4.010 4.160 3.940 4.120 1,833,183 +0.10(+2.49%)
Feb 25, 2019 4.210 4.222 3.990 4.020 1,616,536 -0.18(-4.29%)
Feb 22, 2019 4.090 4.220 4.070 4.200 1,727,400 +0.12(+2.94%)
Feb 21, 2019 4.030 4.130 4.021 4.080 1,615,398 +0.04(+0.99%)
Feb 20, 2019 4.440 4.550 4.020 4.040 2,411,825 -0.41(-9.21%)
Feb 19, 2019 4.450 4.500 4.310 4.450 1,020,672 +0.01(+0.23%)
Feb 15, 2019 4.360 4.470 4.270 4.440 1,191,900 +0.11(+2.54%)
Feb 14, 2019 4.270 4.370 4.260 4.330 1,022,131 +0.06(+1.41%)
Feb 13, 2019 4.210 4.295 4.110 4.270 1,622,091 +0.07(+1.67%)
Feb 12, 2019 4.070 4.348 4.070 4.200 2,157,288 +0.14(+3.45%)
Feb 11, 2019 4.180 4.230 4.010 4.060 1,990,370 -0.08(-1.93%)
Feb 08, 2019 4.280 4.310 3.990 4.140 1,226,000 -0.17(-3.94%)
Feb 07, 2019 4.270 4.380 4.180 4.310 1,758,709 +0.02(+0.47%)
Feb 06, 2019 4.230 4.420 4.220 4.290 1,316,613 +0.07(+1.66%)
Feb 05, 2019 4.190 4.330 4.155 4.220 1,069,010 +0.06(+1.44%)
Feb 04, 2019 3.820 4.220 3.820 4.160 2,361,994 +0.32(+8.33%)
Feb 01, 2019 3.740 3.840 3.680 3.840 3,129,300 +0.08(+2.13%)
Jan 31, 2019 4.080 4.110 3.750 3.760 2,473,720 -0.31(-7.62%)
Jan 30, 2019 4.070 4.230 3.990 4.070 2,535,910 -0.02(-0.49%)
Jan 29, 2019 4.000 4.181 3.900 4.090 2,989,524 +0.13(+3.28%)
Jan 28, 2019 4.150 4.230 3.935 3.960 2,325,219 -0.23(-5.49%)
Jan 25, 2019 4.060 4.330 4.060 4.190 2,339,300 +0.13(+3.20%)
Jan 24, 2019 3.830 4.080 3.820 4.060 2,578,793 +0.21(+5.45%)
Jan 23, 2019 3.670 3.890 3.650 3.850 1,916,666 +0.18(+4.90%)
Jan 22, 2019 3.610 3.780 3.490 3.670 2,606,801 +0.08(+2.23%)
Jan 18, 2019 3.560 3.710 3.560 3.590 2,818,200 +0.00(+0.00%)
Jan 17, 2019 3.650 3.680 3.560 3.590 2,015,368 -0.05(-1.37%)
Jan 16, 2019 3.890 3.935 3.620 3.640 2,081,031 -0.23(-5.94%)
Jan 15, 2019 3.630 3.940 3.580 3.870 1,851,396 +0.24(+6.61%)
Jan 14, 2019 3.700 3.800 3.620 3.630 2,673,454 -0.11(-2.94%)
Jan 11, 2019 3.600 3.780 3.570 3.740 2,172,400 +0.17(+4.76%)
Jan 10, 2019 3.560 3.742 3.540 3.570 2,811,875 +0.09(+2.59%)
Jan 09, 2019 3.580 3.770 3.470 3.480 4,432,984 -0.46(-11.68%)
Jan 08, 2019 4.000 4.190 3.840 3.940 3,126,602 -0.01(-0.25%)
Jan 07, 2019 3.700 4.030 3.645 3.950 2,402,092 +0.25(+6.76%)
Jan 04, 2019 3.700 3.720 3.560 3.700 1,873,000 +0.04(+1.09%)
Jan 03, 2019 3.430 3.730 3.400 3.660 3,877,663 +0.18(+5.17%)
Jan 02, 2019 3.340 3.490 3.140 3.480 5,344,499 +0.09(+2.65%)
Dec 31, 2018 3.460 3.485 3.210 3.390 4,280,400 -0.06(-1.74%)
Dec 28, 2018 3.340 3.520 3.270 3.450 2,710,200 +0.12(+3.60%)
Dec 27, 2018 3.650 3.680 3.155 3.330 2,143,757 -0.37(-10.00%)
Dec 26, 2018 3.520 3.710 3.410 3.700 2,273,451 +0.20(+5.71%)
Dec 24, 2018 3.460 3.670 3.370 3.500 1,833,200 +0.05(+1.45%)
Dec 21, 2018 3.630 3.715 3.290 3.450 9,272,400 -0.17(-4.70%)
Dec 20, 2018 3.750 3.900 3.560 3.620 3,778,672 -0.15(-3.98%)
Dec 19, 2018 4.130 4.170 3.730 3.770 5,654,367 -0.48(-11.29%)
Dec 18, 2018 4.180 4.250 4.000 4.250 2,530,688 +0.14(+3.40%)
Dec 17, 2018 4.330 4.470 4.060 4.110 3,090,781 -0.31(-7.01%)
Dec 14, 2018 4.500 4.660 4.350 4.420 2,700,000 -0.10(-2.21%)
Dec 13, 2018 4.340 4.640 4.340 4.520 3,734,214 +0.19(+4.39%)
Dec 12, 2018 4.330 4.510 4.230 4.330 4,722,882 +0.04(+0.93%)
Dec 11, 2018 4.470 4.490 4.180 4.290 3,390,257 -0.17(-3.81%)
Dec 10, 2018 4.220 4.653 4.090 4.460 4,480,919 +0.20(+4.69%)
Dec 07, 2018 5.570 5.730 3.540 4.260 26,549,300 -1.33(-23.79%)
Dec 06, 2018 6.120 6.180 4.820 5.590 7,235,220 -0.89(-13.73%)
Dec 04, 2018 6.830 6.930 6.400 6.480 3,476,500 -0.35(-5.12%)
Dec 03, 2018 6.860 6.890 6.630 6.830 2,189,050 -0.03(-0.44%)
Nov 30, 2018 6.880 6.920 6.540 6.860 1,673,500 -0.07(-1.01%)
Nov 29, 2018 7.000 7.130 6.845 6.930 1,634,043 -0.07(-1.00%)
Nov 28, 2018 7.120 7.180 6.960 7.000 1,780,461 -0.12(-1.69%)
Nov 27, 2018 6.960 7.160 6.870 7.120 2,174,078 +0.21(+3.04%)
Nov 26, 2018 7.210 7.210 6.890 6.910 2,446,040 -0.27(-3.76%)
Nov 23, 2018 7.050 7.250 7.010 7.180 1,258,400 +0.09(+1.27%)
Nov 21, 2018 7.090 7.090 7.090 0 +0.33(+4.88%)
Nov 20, 2018 6.730 6.820 6.640 6.760 1,738,995 -0.02(-0.29%)
Nov 19, 2018 6.830 6.850 6.670 6.780 1,245,963 -0.07(-1.02%)
Nov 16, 2018 6.920 7.000 6.740 6.850 2,325,900 -0.10(-1.44%)
Nov 15, 2018 6.720 7.000 6.680 6.950 1,453,239 +0.21(+3.12%)
Nov 14, 2018 6.830 6.960 6.650 6.740 2,008,430 -0.06(-0.88%)
Nov 13, 2018 6.800 6.950 6.650 6.800 1,348,741 +0.07(+1.04%)
Nov 12, 2018 6.870 6.930 6.620 6.730 1,401,126 -0.12(-1.75%)
Nov 09, 2018 6.860 6.950 6.700 6.850 2,929,600 -0.01(-0.15%)
Nov 08, 2018 6.580 6.980 6.560 6.860 2,087,253 +0.25(+3.78%)
Nov 07, 2018 6.410 6.750 6.300 6.610 4,729,325 -0.88(-11.75%)
Nov 06, 2018 7.460 7.490 7.250 7.490 2,208,140 +0.10(+1.35%)
Nov 05, 2018 7.180 7.520 7.170 7.390 2,997,451 +0.11(+1.58%)
Nov 02, 2018 7.210 7.340 7.040 7.275 2,487,700 +0.07(+0.90%)
Nov 01, 2018 6.700 7.240 6.650 7.210 3,861,090 +0.54(+8.10%)
Oct 31, 2018 6.700 6.730 6.500 6.670 3,284,812 +0.01(+0.15%)
Oct 30, 2018 6.740 6.860 6.530 6.660 3,853,243 +0.03(+0.45%)
Oct 29, 2018 6.300 6.660 6.230 6.630 21,712,488 +0.31(+4.91%)
Oct 26, 2018 6.450 6.570 6.270 6.320 2,718,900 -0.26(-3.95%)
Oct 25, 2018 6.280 6.680 6.250 6.580 3,712,129 +0.16(+2.49%)
Oct 24, 2018 6.500 6.810 6.410 6.420 3,806,396 -0.05(-0.77%)
Oct 23, 2018 6.520 6.670 6.300 6.470 2,993,905 -0.13(-1.97%)
Oct 22, 2018 7.040 7.080 6.570 6.600 2,540,724 -0.43(-6.12%)
Oct 19, 2018 6.930 7.170 6.870 7.030 3,748,100 +0.03(+0.43%)
Oct 18, 2018 7.130 7.200 6.890 7.000 3,695,436 -0.13(-1.82%)
Oct 17, 2018 7.100 7.310 6.860 7.130 5,169,899 +0.42(+6.26%)
Oct 16, 2018 6.240 6.730 6.240 6.710 3,015,923 +0.45(+7.19%)
Oct 15, 2018 6.170 6.350 6.110 6.260 2,113,756 +0.06(+0.97%)
Oct 12, 2018 6.340 6.390 5.960 6.200 2,604,400 -0.14(-2.21%)
Oct 11, 2018 6.290 6.530 6.200 6.340 3,261,304 -0.08(-1.25%)
Oct 10, 2018 6.780 6.820 6.200 6.420 5,194,439 -0.04(-0.62%)
Oct 09, 2018 6.290 6.660 6.290 6.460 4,173,813 +0.14(+2.22%)
Oct 08, 2018 5.980 6.580 5.960 6.320 4,445,369 +0.36(+6.04%)
Oct 05, 2018 5.950 6.190 5.820 5.960 4,941,600 +0.01(+0.17%)
Oct 04, 2018 5.910 6.170 5.560 5.950 7,607,404 +0.26(+4.57%)
Oct 03, 2018 5.670 5.750 5.320 5.690 5,208,398 +0.04(+0.71%)
Oct 02, 2018 5.450 5.690 5.250 5.650 9,966,737 +0.29(+5.41%)
Oct 01, 2018 6.350 6.800 5.310 5.360 28,735,232 -7.62(-58.71%)
Sep 28, 2018 13.05 13.25 12.96 12.98 1,493,300 -0.11(-0.84%)
Sep 27, 2018 13.03 13.25 12.91 13.09 1,295,534 +0.03(+0.23%)
Sep 26, 2018 12.91 13.37 12.66 13.06 1,861,864 +0.22(+1.71%)
Sep 25, 2018 13.09 13.11 12.81 12.84 1,522,946 -0.17(-1.31%)
Sep 24, 2018 13.15 13.37 12.92 13.01 1,762,278 -0.21(-1.59%)
Sep 21, 2018 13.19 13.32 12.95 13.22 3,759,700 +0.00(+0.00%)
Sep 20, 2018 13.38 13.41 13.12 13.22 1,301,221 -0.16(-1.20%)
Sep 19, 2018 13.40 13.70 13.26 13.38 1,188,566 +0.00(+0.00%)
Sep 18, 2018 13.36 13.49 13.19 13.38 1,857,279 +0.09(+0.68%)
Sep 17, 2018 13.68 13.81 13.20 13.29 1,508,361 -0.44(-3.20%)
Sep 14, 2018 13.55 13.78 13.46 13.73 1,157,500 +0.14(+1.03%)
Sep 13, 2018 14.01 14.49 13.20 13.59 2,668,991 -0.49(-3.48%)
Sep 12, 2018 13.59 14.17 13.48 14.08 1,722,621 +0.49(+3.61%)
Sep 11, 2018 13.97 14.25 13.43 13.59 3,445,946 -0.42(-3.00%)
Sep 10, 2018 14.75 15.08 13.68 14.01 2,643,425 -0.78(-5.27%)
Sep 07, 2018 14.71 15.39 14.63 14.79 1,582,500 +0.02(+0.14%)
Sep 06, 2018 15.43 15.48 14.52 14.77 1,859,679 -0.73(-4.71%)
Sep 05, 2018 16.20 16.32 15.40 15.50 3,282,638 -0.55(-3.43%)
Sep 04, 2018 15.61 16.36 15.61 16.05 1,906,166 +0.36(+2.29%)
Aug 31, 2018 15.69 15.69 15.69 0 +0.60(+3.98%)
Aug 30, 2018 14.51 15.97 14.40 15.09 1,657,105 +0.43(+2.93%)
Aug 29, 2018 14.15 14.96 14.15 14.66 1,950,494 +0.41(+2.88%)
Aug 28, 2018 13.94 14.33 13.88 14.25 2,633,355 +0.44(+3.19%)
Aug 27, 2018 14.40 14.82 13.68 13.81 3,073,395 -0.72(-4.96%)
Aug 24, 2018 14.95 15.30 14.30 14.53 3,200,100 -0.40(-2.68%)
Aug 23, 2018 18.36 18.44 13.74 14.93 12,819,580 -3.18(-17.56%)
Aug 22, 2018 17.82 18.40 17.60 18.11 1,566,884 +0.19(+1.06%)
Aug 21, 2018 19.40 19.42 17.84 17.92 2,682,044 -1.56(-8.01%)
Aug 20, 2018 19.10 19.55 18.98 19.48 2,093,359 +0.49(+2.58%)
Aug 17, 2018 19.04 19.29 18.89 18.99 2,256,000 -0.16(-0.84%)
Aug 16, 2018 19.49 19.56 19.09 19.15 1,302,965 -0.16(-0.83%)
Aug 15, 2018 18.97 19.40 18.84 19.31 1,238,313 +0.32(+1.69%)
Aug 14, 2018 18.83 19.02 18.64 18.99 951,741 +0.27(+1.44%)
Aug 13, 2018 18.72 18.95 18.42 18.72 1,146,812 +0.13(+0.70%)
Aug 10, 2018 18.79 19.02 18.45 18.59 1,082,600 -0.23(-1.22%)
Aug 09, 2018 18.70 18.84 18.36 18.82 1,409,713 -0.08(-0.42%)
Aug 08, 2018 19.46 19.65 18.84 18.90 1,343,412 -0.61(-3.13%)
Aug 07, 2018 19.19 19.60 18.89 19.51 1,583,595 +0.48(+2.52%)
Aug 06, 2018 18.25 19.05 18.25 19.03 1,669,750 +0.43(+2.31%)
Aug 03, 2018 18.13 18.64 17.98 18.60 1,276,300 +0.36(+1.97%)
Aug 02, 2018 17.80 18.28 17.43 18.24 2,203,659 +0.30(+1.67%)
Aug 01, 2018 18.52 19.30 17.85 17.94 2,565,580 -0.58(-3.13%)
Jul 31, 2018 18.90 18.93 18.29 18.52 1,550,235 +0.21(+1.15%)
Jul 30, 2018 18.14 18.52 18.00 18.31 918,926 +0.08(+0.44%)
Jul 27, 2018 17.60 18.29 17.59 18.23 1,054,600 +0.63(+3.58%)
Jul 26, 2018 17.50 17.85 17.34 17.60 1,622,783 +0.11(+0.63%)
Jul 25, 2018 17.47 18.03 17.46 17.49 2,322,584 +0.51(+3.00%)
Jul 24, 2018 17.46 16.75 16.98 1,603,732 -0.29(-1.68%)
Jul 23, 2018 17.34 17.48 17.20 17.27 1,177,079 -0.20(-1.14%)
Jul 20, 2018 17.35 17.50 17.15 17.47 1,107,461 +0.16(+0.92%)
Jul 19, 2018 16.69 17.37 16.65 17.31 1,837,870 +0.46(+2.73%)
Jul 18, 2018 16.82 17.06 16.66 16.85 1,872,546 +0.11(+0.66%)
Jul 17, 2018 16.88 17.19 16.55 16.74 2,938,314 -0.10(-0.59%)
Jul 16, 2018 17.83 17.85 16.70 16.84 3,855,797 -1.07(-5.97%)
Jul 13, 2018 19.01 19.18 17.51 17.91 7,525,387 -1.30(-6.77%)
Jul 12, 2018 17.94 19.27 16.81 19.21 7,053,858 +1.39(+7.80%)
Jul 11, 2018 18.03 18.33 17.74 17.82 2,688,655 -0.15(-0.83%)
Jul 10, 2018 18.57 18.57 17.72 17.97 4,856,448 -0.61(-3.28%)
Jul 09, 2018 18.09 19.04 17.47 18.58 4,038,200 +0.51(+2.82%)
Jul 06, 2018 17.71 18.38 17.59 18.07 4,338,815 +0.54(+3.08%)
Jul 05, 2018 17.06 17.71 16.90 17.53 2,807,681 +0.42(+2.45%)
Jul 03, 2018 17.11 17.11 17.11 0 +0.30(+1.78%)
Jul 02, 2018 16.40 16.83 16.30 16.81 2,585,646 +0.22(+1.33%)
Jun 29, 2018 16.46 16.63 16.05 16.59 2,503,295 +0.30(+1.84%)
Jun 28, 2018 15.80 16.41 15.73 16.29 1,222,590 +0.52(+3.30%)
Jun 27, 2018 15.93 16.04 15.55 15.77 1,386,355 -0.23(-1.44%)
Jun 26, 2018 15.73 16.07 15.46 16.00 1,440,160 +0.35(+2.24%)
Jun 25, 2018 15.89 16.02 15.63 15.65 1,457,577 -0.38(-2.37%)
Jun 22, 2018 15.61 16.05 15.47 16.03 12,434,168 +0.27(+1.71%)
Jun 21, 2018 15.67 16.05 15.47 15.76 2,457,949 +0.14(+0.90%)
Jun 20, 2018 15.84 16.25 15.42 15.62 2,249,618 -0.28(-1.76%)
Jun 19, 2018 15.21 16.05 15.21 15.90 3,689,614 +0.69(+4.54%)
Jun 18, 2018 15.27 15.40 15.00 15.21 1,455,298 -0.21(-1.36%)
Jun 15, 2018 15.04 15.04 15.42 2,469,747 +0.38(+2.53%)
Jun 14, 2018 14.96 15.06 14.88 15.04 1,529,441 +0.17(+1.14%)
Jun 13, 2018 14.61 15.04 14.60 14.87 1,024,114 +0.30(+2.06%)
Jun 12, 2018 14.75 14.83 14.52 14.57 1,853,499 -0.18(-1.22%)
Jun 11, 2018 14.52 14.88 14.48 14.75 1,881,136 +0.15(+1.03%)
Jun 08, 2018 14.35 14.74 14.35 14.60 2,247,895 +0.15(+1.04%)
Jun 07, 2018 14.57 14.74 14.24 14.45 1,252,034 +0.00(+0.00%)
Jun 06, 2018 14.14 14.46 13.83 14.45 1,178,279 +0.25(+1.76%)
Jun 05, 2018 13.82 14.22 13.72 14.20 1,332,196 +0.45(+3.27%)
Jun 04, 2018 13.82 13.89 13.56 13.75 1,566,002 -0.04(-0.29%)
Jun 01, 2018 13.96 14.17 13.51 13.79 2,468,407 -0.18(-1.29%)
May 31, 2018 14.38 14.38 13.79 13.97 1,782,996 -0.37(-2.58%)
May 30, 2018 14.35 14.46 14.16 14.34 2,056,472 +0.01(+0.07%)
May 29, 2018 13.96 14.39 13.80 14.33 1,615,690 +0.26(+1.85%)
May 25, 2018 14.07 14.07 14.07 0 +0.07(+0.50%)
May 24, 2018 13.83 14.07 13.42 14.00 1,673,944 +0.30(+2.19%)
May 23, 2018 13.69 14.34 13.66 13.70 1,925,920 -0.03(-0.22%)
May 22, 2018 14.04 14.15 13.69 13.73 1,498,860 -0.31(-2.21%)
May 21, 2018 14.05 14.12 13.73 14.04 1,980,081 +0.06(+0.43%)
May 18, 2018 14.16 14.19 13.81 13.98 1,673,531 -0.26(-1.83%)
May 17, 2018 14.01 14.25 13.80 14.24 2,310,059 +0.20(+1.42%)
May 16, 2018 14.21 14.26 13.79 14.04 1,347,943 -0.12(-0.85%)
May 15, 2018 14.30 14.36 13.89 14.16 1,638,217 -0.09(-0.63%)
May 14, 2018 14.10 14.35 13.97 14.25 2,658,533 +0.22(+1.57%)
May 11, 2018 13.66 14.48 13.36 14.03 5,896,363 +0.42(+3.09%)
May 10, 2018 12.99 14.01 12.77 13.61 3,040,398 +0.80(+6.25%)
May 09, 2018 12.64 12.89 12.32 12.81 1,827,691 +0.16(+1.26%)
May 08, 2018 12.21 12.80 12.14 12.65 2,823,878 +0.52(+4.29%)
May 07, 2018 11.70 12.20 11.66 12.13 3,638,893 +0.39(+3.32%)
May 04, 2018 11.47 12.10 11.41 11.74 3,001,992 +0.17(+1.47%)
May 03, 2018 12.40 12.40 10.76 11.57 9,079,410 -0.98(-7.81%)
May 02, 2018 14.18 14.47 12.34 12.55 11,631,314 -2.21(-14.97%)
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.