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, 2020 0.2450 0.2500 0.2000 0.2100 43,931,144 -0.03(-12.50%)
Apr 29, 2020 0.2550 0.2590 0.2400 0.2400 9,941,791 -0.02(-7.44%)
Apr 28, 2020 0.2820 0.3050 0.2300 0.2593 15,938,372 -0.04(-12.69%)
Apr 27, 2020 0.2940 0.3100 0.2710 0.2970 8,290,004 +0.01(+3.27%)
Apr 24, 2020 0.2650 0.3018 0.2600 0.2876 16,669,500 +0.03(+10.62%)
Apr 23, 2020 0.2800 0.2800 0.2500 0.2600 9,040,087 -0.03(-10.34%)
Apr 22, 2020 0.3100 0.3300 0.2800 0.2900 8,025,491 -0.01(-3.33%)
Apr 21, 2020 0.3500 0.3600 0.2900 0.3000 14,137,645 -0.03(-9.09%)
Apr 20, 2020 0.3100 0.4100 0.3100 0.3300 53,416,924 +0.06(+23.60%)
Apr 17, 2020 0.1950 0.4900 0.1947 0.2670 119,886,200 +0.08(+40.53%)
Apr 16, 2020 0.1900 0.1900 0.1800 0.1900 5,748,917 +0.01(+5.56%)
Apr 15, 2020 0.2000 0.2000 0.1700 0.1800 5,301,490 -0.01(-5.26%)
Apr 14, 2020 0.2000 0.2000 0.1800 0.1900 5,040,663 -0.01(-5.00%)
Apr 13, 2020 0.2100 0.2100 0.1900 0.2000 2,939,888 -0.00(-0.40%)
Apr 09, 2020 0.2100 0.2200 0.1950 0.2008 5,645,600 +0.00(+0.40%)
Apr 08, 2020 0.2051 0.2053 0.1900 0.2000 3,472,292 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.1900 0.2000 3,952,987 +0.00(+1.52%)
Apr 06, 2020 0.2089 0.2100 0.1888 0.1970 4,247,071 -0.00(-0.76%)
Apr 03, 2020 0.2100 0.2100 0.1825 0.1985 6,473,000 -0.01(-5.48%)
Apr 02, 2020 0.2300 0.2500 0.2000 0.2100 9,410,887 +0.01(+5.37%)
Apr 01, 2020 0.3000 0.3344 0.1912 0.1993 12,818,291 -0.36(-64.41%)
Mar 31, 2020 0.6400 0.6400 0.5600 0.5600 957,005 -0.08(-13.16%)
Mar 30, 2020 0.6700 0.6938 0.5600 0.6449 1,203,621 +0.00(+0.26%)
Mar 27, 2020 0.7400 0.7795 0.6400 0.6432 1,310,700 -0.10(-13.08%)
Mar 26, 2020 0.7870 0.8350 0.6500 0.7400 2,879,955 +0.13(+21.31%)
Mar 25, 2020 0.5100 0.6300 0.4600 0.6100 2,297,421 +0.13(+27.08%)
Mar 24, 2020 0.4700 0.5000 0.4400 0.4800 1,473,042 +0.03(+6.67%)
Mar 23, 2020 0.5500 0.5500 0.4400 0.4500 2,890,083 -0.09(-16.85%)
Mar 20, 2020 0.4924 0.5434 0.4700 0.5412 3,074,200 +0.07(+15.15%)
Mar 19, 2020 0.5000 0.5100 0.4300 0.4700 3,366,735 -0.05(-8.74%)
Mar 18, 2020 0.5500 0.6900 0.3687 0.5150 1,624,805 -0.05(-9.65%)
Mar 17, 2020 0.5400 0.6800 0.5300 0.5700 1,125,676 -0.02(-3.39%)
Mar 16, 2020 0.6200 0.6400 0.5300 0.5900 1,922,319 -0.06(-9.26%)
Mar 13, 2020 0.6500 0.6799 0.5500 0.6502 2,408,800 +0.05(+8.37%)
Mar 12, 2020 0.7000 0.7200 0.5800 0.6000 2,334,965 -0.16(-21.36%)
Mar 11, 2020 0.7500 0.7699 0.7000 0.7630 2,381,245 +0.01(+1.73%)
Mar 10, 2020 0.8200 0.8700 0.7000 0.7500 2,661,603 -0.05(-6.25%)
Mar 09, 2020 0.9500 0.9500 0.7900 0.8000 1,932,120 -0.17(-17.53%)
Mar 06, 2020 1.060 1.070 0.9500 0.9700 2,768,600 -0.11(-10.19%)
Mar 05, 2020 1.000 1.140 1.000 1.080 2,852,969 +0.08(+8.00%)
Mar 04, 2020 1.000 1.010 0.9600 1.000 1,727,602 -0.01(-0.99%)
Mar 03, 2020 1.080 1.100 0.9300 1.010 3,274,594 -0.04(-3.81%)
Mar 02, 2020 1.160 1.300 1.050 1.050 1,959,091 -0.11(-9.48%)
Feb 28, 2020 1.100 1.260 1.080 1.160 2,141,700 -0.01(-0.85%)
Feb 27, 2020 1.190 1.210 1.060 1.170 2,384,338 -0.09(-7.14%)
Feb 26, 2020 1.320 1.400 1.260 1.260 1,109,134 -0.07(-5.26%)
Feb 25, 2020 1.380 1.420 1.240 1.330 2,000,748 -0.05(-3.62%)
Feb 24, 2020 1.430 1.460 1.350 1.380 1,826,277 -0.08(-5.48%)
Feb 21, 2020 1.420 1.490 1.390 1.460 1,291,900 +0.02(+1.39%)
Feb 20, 2020 1.430 1.450 1.370 1.440 2,416,501 +0.02(+1.41%)
Feb 19, 2020 1.370 1.500 1.350 1.420 2,259,752 +0.04(+2.90%)
Feb 18, 2020 1.340 1.420 1.329 1.380 2,011,558 +0.02(+1.47%)
Feb 14, 2020 1.260 1.370 1.260 1.360 2,296,500 +0.06(+4.62%)
Feb 13, 2020 1.230 1.330 1.220 1.300 5,072,268 -0.15(-10.34%)
Feb 12, 2020 1.460 1.490 1.440 1.450 1,413,650 +0.00(+0.00%)
Feb 11, 2020 1.570 1.580 1.420 1.450 2,619,118 -0.16(-9.94%)
Feb 10, 2020 1.780 1.840 1.550 1.610 2,503,922 -0.11(-6.40%)
Feb 07, 2020 1.730 1.790 1.430 1.720 3,381,500 +0.00(+0.00%)
Feb 06, 2020 1.730 1.750 1.660 1.720 2,085,158 +0.01(+0.58%)
Feb 05, 2020 1.610 1.750 1.600 1.710 2,553,842 +0.11(+6.87%)
Feb 04, 2020 1.650 1.765 1.600 1.600 2,733,958 -0.03(-1.84%)
Feb 03, 2020 1.520 1.680 1.510 1.630 3,866,684 +0.10(+6.54%)
Jan 31, 2020 1.500 1.560 1.490 1.530 1,892,600 +0.03(+2.00%)
Jan 30, 2020 1.490 1.510 1.390 1.500 1,487,747 +0.02(+1.35%)
Jan 29, 2020 1.560 1.630 1.420 1.480 5,091,180 -0.07(-4.52%)
Jan 28, 2020 1.360 1.590 1.360 1.550 7,496,375 +0.21(+15.67%)
Jan 27, 2020 1.300 1.340 1.240 1.340 1,401,136 +0.03(+2.29%)
Jan 24, 2020 1.350 1.360 1.300 1.310 1,421,900 -0.05(-3.68%)
Jan 23, 2020 1.340 1.390 1.290 1.360 1,467,974 +0.03(+2.26%)
Jan 22, 2020 1.310 1.350 1.270 1.330 1,916,165 +0.02(+1.53%)
Jan 21, 2020 1.340 1.420 1.290 1.310 2,535,206 -0.04(-2.96%)
Jan 17, 2020 1.450 1.490 1.330 1.350 2,221,100 -0.06(-4.26%)
Jan 16, 2020 1.410 1.520 1.390 1.410 1,869,543 +0.00(+0.00%)
Jan 15, 2020 1.420 1.450 1.390 1.410 1,111,082 +0.00(+0.00%)
Jan 14, 2020 1.480 1.510 1.370 1.410 3,152,955 -0.12(-7.84%)
Jan 13, 2020 1.250 1.560 1.200 1.530 13,323,906 +0.28(+22.40%)
Jan 10, 2020 1.260 1.290 1.230 1.250 2,268,200 -0.02(-1.57%)
Jan 09, 2020 1.270 1.320 1.260 1.270 2,038,987 +0.02(+1.60%)
Jan 08, 2020 1.260 1.360 1.240 1.250 3,091,375 +0.00(+0.00%)
Jan 07, 2020 1.350 1.370 1.240 1.250 2,641,903 -0.10(-7.41%)
Jan 06, 2020 1.330 1.390 1.190 1.350 4,278,512 +0.05(+3.85%)
Jan 03, 2020 1.320 1.330 1.270 1.300 3,052,000 -0.03(-2.26%)
Jan 02, 2020 1.510 1.510 1.320 1.330 3,164,374 -0.17(-11.33%)
Dec 31, 2019 1.350 1.540 1.300 1.500 5,127,100 +0.15(+11.11%)
Dec 30, 2019 1.380 1.410 1.340 1.350 2,558,537 -0.01(-0.74%)
Dec 27, 2019 1.570 1.570 1.360 1.360 4,211,400 -0.19(-12.26%)
Dec 26, 2019 1.600 1.640 1.530 1.550 2,437,182 -0.06(-3.73%)
Dec 24, 2019 1.680 1.680 1.550 1.610 1,930,100 -0.03(-1.83%)
Dec 23, 2019 1.730 1.810 1.620 1.640 6,266,846 -0.07(-4.09%)
Dec 20, 2019 1.940 1.940 1.650 1.710 9,649,700 -0.22(-11.40%)
Dec 19, 2019 2.090 2.230 1.880 1.930 6,144,095 -0.26(-11.87%)
Dec 18, 2019 3.070 3.100 1.730 2.190 18,843,000 -0.84(-27.72%)
Dec 17, 2019 3.260 3.300 2.990 3.030 2,106,637 -0.27(-8.18%)
Dec 16, 2019 3.480 3.540 3.270 3.300 2,563,670 -0.24(-6.65%)
Dec 13, 2019 3.690 3.730 3.520 3.535 1,832,700 -0.11(-3.15%)
Dec 12, 2019 3.630 3.750 3.600 3.650 849,528 +0.01(+0.27%)
Dec 11, 2019 3.740 3.740 3.610 3.640 672,943 -0.10(-2.67%)
Dec 10, 2019 3.720 3.760 3.680 3.740 810,930 +0.01(+0.27%)
Dec 09, 2019 3.740 3.770 3.680 3.730 448,718 -0.02(-0.53%)
Dec 06, 2019 3.690 3.790 3.670 3.750 968,500 +0.09(+2.46%)
Dec 05, 2019 3.850 3.890 3.630 3.660 1,646,158 -0.20(-5.18%)
Dec 04, 2019 3.870 3.940 3.740 3.860 1,060,539 +0.03(+0.78%)
Dec 03, 2019 3.750 3.950 3.700 3.830 1,561,555 +0.01(+0.26%)
Dec 02, 2019 3.700 3.870 3.670 3.820 1,464,798 +0.17(+4.66%)
Nov 29, 2019 3.860 3.910 3.605 3.650 1,166,800 -0.18(-4.70%)
Nov 27, 2019 3.690 3.850 3.620 3.830 1,301,900 +0.15(+4.08%)
Nov 26, 2019 4.000 4.000 3.665 3.680 2,044,879 -0.33(-8.23%)
Nov 25, 2019 3.860 4.190 3.860 4.010 1,295,622 +0.17(+4.43%)
Nov 22, 2019 3.850 3.900 3.790 3.840 739,000 +0.00(+0.00%)
Nov 21, 2019 3.890 3.930 3.800 3.840 670,764 -0.04(-1.03%)
Nov 20, 2019 3.840 4.000 3.840 3.880 1,155,162 +0.03(+0.78%)
Nov 19, 2019 3.880 4.000 3.840 3.850 742,110 -0.04(-1.16%)
Nov 18, 2019 4.060 4.140 3.880 3.895 939,366 -0.19(-4.77%)
Nov 15, 2019 4.130 4.200 4.040 4.090 694,800 -0.01(-0.24%)
Nov 14, 2019 4.160 4.259 4.070 4.100 1,588,713 -0.08(-1.91%)
Nov 13, 2019 4.100 4.290 4.060 4.180 2,814,622 -0.01(-0.24%)
Nov 12, 2019 4.260 4.360 4.180 4.190 926,967 -0.13(-3.01%)
Nov 11, 2019 4.530 4.550 4.240 4.320 1,112,833 -0.24(-5.26%)
Nov 08, 2019 4.560 4.650 4.470 4.560 878,100 -0.02(-0.44%)
Nov 07, 2019 4.640 4.780 4.530 4.580 1,113,516 -0.06(-1.29%)
Nov 06, 2019 4.950 5.000 4.600 4.640 1,293,812 -0.26(-5.31%)
Nov 05, 2019 5.100 5.210 4.840 4.900 1,580,631 -0.20(-3.92%)
Nov 04, 2019 5.260 5.380 5.090 5.100 1,173,766 -0.04(-0.78%)
Nov 01, 2019 5.120 5.285 4.960 5.140 1,824,300 +0.15(+3.01%)
Oct 31, 2019 5.350 5.400 4.690 4.990 1,708,395 +0.20(+4.18%)
Oct 30, 2019 4.900 5.000 4.700 4.790 1,281,557 -0.11(-2.24%)
Oct 29, 2019 4.730 4.910 4.670 4.900 1,138,814 +0.17(+3.59%)
Oct 28, 2019 4.680 4.760 4.620 4.730 894,061 +0.05(+1.07%)
Oct 25, 2019 4.540 4.700 4.470 4.680 1,156,400 +0.14(+3.08%)
Oct 24, 2019 4.610 4.640 4.390 4.540 902,677 -0.05(-1.09%)
Oct 23, 2019 4.760 4.800 4.480 4.590 1,586,833 -0.18(-3.77%)
Oct 22, 2019 4.730 4.830 4.575 4.770 1,005,144 +0.06(+1.27%)
Oct 21, 2019 4.640 4.780 4.540 4.710 982,556 +0.10(+2.17%)
Oct 18, 2019 4.670 4.910 4.550 4.610 1,750,600 -0.09(-1.91%)
Oct 17, 2019 4.160 4.720 4.160 4.700 2,309,293 +0.57(+13.80%)
Oct 16, 2019 4.060 4.250 4.035 4.130 1,210,492 +0.06(+1.60%)
Oct 15, 2019 3.910 4.120 3.765 4.065 1,583,565 +0.27(+6.97%)
Oct 14, 2019 3.880 3.920 3.755 3.800 692,852 -0.11(-2.81%)
Oct 11, 2019 3.850 4.030 3.770 3.910 1,278,100 +0.13(+3.44%)
Oct 10, 2019 3.900 3.950 3.690 3.780 2,083,530 -0.11(-2.83%)
Oct 09, 2019 3.870 3.970 3.800 3.890 1,196,339 +0.06(+1.57%)
Oct 08, 2019 3.860 3.970 3.765 3.830 1,160,785 -0.09(-2.30%)
Oct 07, 2019 3.950 4.030 3.880 3.920 1,058,780 -0.05(-1.26%)
Oct 04, 2019 4.000 4.080 3.820 3.970 850,500 -0.04(-1.00%)
Oct 03, 2019 3.850 4.070 3.760 4.010 1,729,256 +0.18(+4.70%)
Oct 02, 2019 3.630 3.875 3.580 3.830 1,189,614 +0.20(+5.51%)
Oct 01, 2019 3.820 3.960 3.590 3.630 1,632,013 -0.17(-4.47%)
Sep 30, 2019 3.920 4.000 3.680 3.800 1,558,070 -0.03(-0.78%)
Sep 27, 2019 3.820 4.170 3.800 3.830 1,602,800 +0.01(+0.26%)
Sep 26, 2019 3.940 4.005 3.810 3.820 889,837 -0.14(-3.41%)
Sep 25, 2019 4.000 4.130 3.920 3.955 1,100,598 -0.04(-1.00%)
Sep 24, 2019 4.110 4.170 3.960 3.995 1,910,903 -0.08(-2.08%)
Sep 23, 2019 4.020 4.200 3.920 4.080 1,744,852 -0.02(-0.49%)
Sep 20, 2019 3.710 4.250 3.640 4.100 3,963,800 +0.43(+11.72%)
Sep 19, 2019 3.760 3.810 3.640 3.670 1,621,733 -0.09(-2.39%)
Sep 18, 2019 3.700 3.790 3.590 3.760 1,800,454 +0.05(+1.35%)
Sep 17, 2019 3.820 3.820 3.560 3.710 2,799,327 -0.12(-3.13%)
Sep 16, 2019 3.620 3.920 3.595 3.830 2,091,249 +0.19(+5.22%)
Sep 13, 2019 3.740 3.870 3.555 3.640 2,830,200 -0.10(-2.67%)
Sep 12, 2019 3.610 3.890 3.310 3.740 3,195,011 +0.13(+3.60%)
Sep 11, 2019 3.320 3.620 3.180 3.610 3,695,423 +0.29(+8.73%)
Sep 10, 2019 2.700 3.320 2.650 3.320 4,539,245 +0.62(+22.96%)
Sep 09, 2019 2.660 2.720 2.490 2.700 3,592,934 +0.05(+1.89%)
Sep 06, 2019 2.680 2.750 2.640 2.650 1,209,900 -0.02(-0.75%)
Sep 05, 2019 2.790 2.820 2.560 2.670 1,793,420 -0.07(-2.55%)
Sep 04, 2019 2.770 2.810 2.640 2.740 1,389,254 +0.00(+0.00%)
Sep 03, 2019 2.860 2.870 2.680 2.740 1,987,504 -0.15(-5.19%)
Aug 30, 2019 2.950 3.000 2.860 2.890 789,900 -0.05(-1.70%)
Aug 29, 2019 3.050 3.090 2.850 2.940 1,193,736 -0.08(-2.65%)
Aug 28, 2019 2.770 3.100 2.750 3.020 1,571,077 +0.25(+9.03%)
Aug 27, 2019 2.950 2.950 2.720 2.770 2,187,341 -0.16(-5.46%)
Aug 26, 2019 2.790 3.140 2.710 2.930 5,185,093 +0.23(+8.52%)
Aug 23, 2019 2.710 2.820 2.650 2.700 1,393,700 -0.04(-1.46%)
Aug 22, 2019 2.690 2.790 2.659 2.740 1,178,407 +0.03(+1.11%)
Aug 21, 2019 2.820 2.820 2.550 2.710 4,587,298 -0.07(-2.52%)
Aug 20, 2019 2.850 2.950 2.760 2.780 1,462,939 -0.07(-2.46%)
Aug 19, 2019 2.740 2.970 2.620 2.850 4,157,550 +0.14(+5.17%)
Aug 16, 2019 2.590 2.825 2.540 2.710 1,611,300 +0.15(+5.86%)
Aug 15, 2019 2.590 2.630 2.340 2.560 4,082,105 -0.05(-1.92%)
Aug 14, 2019 2.730 2.760 2.550 2.610 2,747,698 -0.20(-7.12%)
Aug 13, 2019 2.950 3.010 2.800 2.810 3,111,033 -0.13(-4.42%)
Aug 12, 2019 3.000 3.045 2.910 2.940 969,752 -0.06(-2.00%)
Aug 09, 2019 3.140 3.180 2.930 3.000 2,238,500 -0.17(-5.36%)
Aug 08, 2019 3.080 3.250 3.000 3.170 1,108,233 +0.09(+2.92%)
Aug 07, 2019 2.960 3.120 2.830 3.080 1,291,338 +0.07(+2.33%)
Aug 06, 2019 3.210 3.270 2.940 3.010 1,725,409 -0.13(-4.14%)
Aug 05, 2019 3.450 3.450 3.110 3.140 1,939,094 -0.31(-8.99%)
Aug 02, 2019 3.620 3.710 3.390 3.450 1,625,100 -0.19(-5.22%)
Aug 01, 2019 4.040 4.300 3.470 3.640 2,632,615 -0.08(-2.15%)
Jul 31, 2019 3.710 3.860 3.680 3.720 1,939,361 +0.04(+1.09%)
Jul 30, 2019 3.500 3.800 3.460 3.680 1,431,226 +0.16(+4.55%)
Jul 29, 2019 3.490 3.580 3.360 3.520 2,536,134 +0.04(+1.15%)
Jul 26, 2019 3.440 3.580 3.435 3.480 1,033,400 +0.04(+1.16%)
Jul 25, 2019 3.690 3.690 3.440 3.440 2,991,154 -0.25(-6.78%)
Jul 24, 2019 3.620 3.760 3.580 3.690 775,506 +0.07(+1.93%)
Jul 23, 2019 3.970 3.970 3.605 3.620 1,159,843 -0.16(-4.23%)
Jul 22, 2019 3.860 3.922 3.740 3.780 925,511 -0.06(-1.56%)
Jul 19, 2019 3.870 3.970 3.770 3.840 858,900 -0.03(-0.78%)
Jul 18, 2019 4.100 4.120 3.780 3.870 1,296,132 -0.25(-6.07%)
Jul 17, 2019 4.200 4.210 4.080 4.120 818,206 -0.08(-1.90%)
Jul 16, 2019 4.340 4.450 4.170 4.200 1,096,889 -0.14(-3.23%)
Jul 15, 2019 4.440 4.440 4.270 4.340 915,576 -0.11(-2.47%)
Jul 12, 2019 4.570 4.660 4.415 4.450 1,138,600 -0.13(-2.84%)
Jul 11, 2019 4.820 4.860 4.530 4.580 1,484,623 -0.27(-5.57%)
Jul 10, 2019 5.010 5.030 4.670 4.850 1,204,051 -0.13(-2.61%)
Jul 09, 2019 4.950 5.080 4.840 4.980 1,320,642 +0.00(+0.00%)
Jul 08, 2019 5.040 5.230 4.930 4.980 1,206,219 -0.09(-1.78%)
Jul 05, 2019 5.270 5.350 5.020 5.070 1,255,900 -0.18(-3.43%)
Jul 03, 2019 5.200 5.320 5.100 5.250 700,700 +0.07(+1.35%)
Jul 02, 2019 5.170 5.400 5.070 5.180 1,385,757 +0.00(+0.00%)
Jul 01, 2019 5.240 5.400 5.120 5.180 1,561,068 +0.03(+0.58%)
Jun 28, 2019 5.100 5.460 5.060 5.150 2,482,100 +0.00(+0.00%)
Jun 27, 2019 4.820 5.280 4.820 5.150 2,497,477 +0.35(+7.29%)
Jun 26, 2019 4.660 4.890 4.640 4.800 1,717,153 +0.15(+3.23%)
Jun 25, 2019 4.630 4.820 4.360 4.650 1,966,258 -0.08(-1.69%)
Jun 24, 2019 4.800 4.830 4.660 4.730 1,087,064 -0.05(-1.05%)
Jun 21, 2019 4.720 4.800 4.500 4.780 1,957,000 +0.04(+0.84%)
Jun 20, 2019 4.700 4.840 4.660 4.740 1,312,394 +0.09(+1.94%)
Jun 19, 2019 4.490 4.860 4.450 4.650 2,737,238 +0.17(+3.79%)
Jun 18, 2019 4.380 4.490 4.350 4.480 1,105,227 +0.14(+3.23%)
Jun 17, 2019 4.230 4.410 4.110 4.340 1,123,508 +0.09(+2.12%)
Jun 14, 2019 4.340 4.340 4.145 4.250 710,600 -0.11(-2.52%)
Jun 13, 2019 4.140 4.380 4.060 4.360 1,122,892 +0.27(+6.60%)
Jun 12, 2019 4.140 4.170 3.970 4.090 1,444,308 -0.08(-1.92%)
Jun 11, 2019 4.330 4.370 4.115 4.170 2,352,117 -0.14(-3.25%)
Jun 10, 2019 4.410 4.520 4.280 4.310 1,459,705 -0.07(-1.60%)
Jun 07, 2019 4.330 4.390 4.220 4.380 954,200 +0.06(+1.39%)
Jun 06, 2019 4.300 4.425 4.200 4.320 1,428,055 +0.01(+0.23%)
Jun 05, 2019 4.420 4.550 4.130 4.310 2,517,263 +0.05(+1.17%)
Jun 04, 2019 4.070 4.300 4.070 4.260 2,237,176 +0.21(+5.19%)
Jun 03, 2019 4.120 4.120 3.950 4.050 1,079,867 -0.07(-1.70%)
May 31, 2019 3.850 4.120 3.761 4.120 1,404,400 +0.23(+5.91%)
May 30, 2019 4.080 4.190 3.850 3.890 2,473,842 -0.20(-4.89%)
May 29, 2019 3.790 4.140 3.690 4.090 3,565,479 +0.24(+6.23%)
May 28, 2019 4.020 4.080 3.820 3.850 1,510,467 -0.19(-4.70%)
May 24, 2019 4.300 4.345 4.030 4.040 1,223,500 -0.23(-5.39%)
May 23, 2019 4.250 4.360 4.180 4.270 1,323,493 -0.01(-0.23%)
May 22, 2019 4.480 4.580 4.180 4.280 1,299,633 -0.11(-2.51%)
May 21, 2019 4.220 4.555 4.130 4.390 1,771,056 +0.21(+5.02%)
May 20, 2019 4.180 4.270 4.070 4.180 1,530,616 -0.01(-0.24%)
May 17, 2019 4.240 4.355 4.180 4.190 973,800 -0.08(-1.87%)
May 16, 2019 4.340 4.480 4.230 4.270 1,111,123 -0.07(-1.61%)
May 15, 2019 4.320 4.390 4.210 4.340 1,071,057 +0.01(+0.23%)
May 14, 2019 4.130 4.390 4.090 4.330 1,268,332 +0.24(+5.87%)
May 13, 2019 4.250 4.350 4.010 4.090 1,991,254 -0.40(-8.91%)
May 10, 2019 4.400 4.790 4.350 4.490 2,412,800 +0.02(+0.45%)
May 09, 2019 4.380 4.540 4.290 4.470 3,624,041 -0.13(-2.83%)
May 08, 2019 3.610 4.840 3.610 4.600 19,385,000 +1.05(+29.58%)
May 07, 2019 3.600 3.650 3.260 3.550 10,490,768 +0.52(+17.16%)
May 06, 2019 2.800 3.080 2.800 3.030 2,434,180 +0.18(+6.32%)
May 03, 2019 2.740 2.870 2.700 2.850 1,374,300 +0.14(+5.17%)
May 02, 2019 2.770 2.800 2.640 2.710 1,945,153 -0.05(-1.81%)
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.