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

Zogenix Inc (NQ: ZGNX )

26.68 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 4, 2022 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 (%)
Nov 30, 2017 38.20 39.25 37.75 38.85 915,913 +0.95(+2.51%)
Nov 29, 2017 37.85 38.40 36.50 37.90 632,471 -0.05(-0.13%)
Nov 28, 2017 38.40 38.65 37.60 37.95 618,111 -0.30(-0.78%)
Nov 27, 2017 40.20 37.70 38.25 778,509 -0.55(-1.42%)
Nov 24, 2017 38.15 39.10 38.00 38.80 465,743 +0.85(+2.24%)
Nov 22, 2017 37.80 38.40 37.40 37.95 751,320 +0.15(+0.40%)
Nov 21, 2017 36.20 38.35 36.20 37.80 765,899 +1.60(+4.42%)
Nov 20, 2017 36.70 37.30 35.85 36.20 492,766 -0.35(-0.96%)
Nov 17, 2017 36.55 37.00 36.00 36.55 411,219 -0.20(-0.54%)
Nov 16, 2017 36.95 37.80 36.65 36.75 390,606 -0.20(-0.54%)
Nov 15, 2017 36.95 37.45 35.45 36.95 758,004 -0.25(-0.67%)
Nov 14, 2017 37.85 38.35 36.70 37.20 708,046 -0.80(-2.11%)
Nov 13, 2017 39.55 39.55 37.67 38.00 826,086 -1.85(-4.64%)
Nov 10, 2017 38.30 40.25 38.15 39.85 701,858 +1.30(+3.37%)
Nov 09, 2017 37.15 38.90 37.05 38.55 684,747 +1.00(+2.66%)
Nov 08, 2017 41.00 42.02 37.10 37.55 2,197,435 -4.10(-9.84%)
Nov 07, 2017 41.20 42.25 40.90 41.65 773,786 +0.30(+0.73%)
Nov 06, 2017 41.05 42.60 40.60 41.35 830,865 +0.25(+0.61%)
Nov 03, 2017 41.65 41.75 40.30 41.10 773,594 -0.55(-1.32%)
Nov 02, 2017 38.70 42.50 38.40 41.65 1,756,340 +3.00(+7.76%)
Nov 01, 2017 37.55 38.95 37.50 38.65 884,102 +1.15(+3.07%)
Oct 31, 2017 38.15 38.40 37.20 37.50 746,199 -0.60(-1.57%)
Oct 30, 2017 38.85 39.00 37.60 38.10 666,321 -0.45(-1.17%)
Oct 27, 2017 38.40 39.00 37.80 38.55 571,993 -0.10(-0.26%)
Oct 26, 2017 38.05 38.75 37.60 38.65 635,703 +0.60(+1.58%)
Oct 25, 2017 37.80 38.60 37.52 38.05 431,934 +0.20(+0.53%)
Oct 24, 2017 38.00 38.91 37.60 37.85 723,250 -0.25(-0.66%)
Oct 23, 2017 39.65 39.80 38.00 38.10 1,119,895 -1.65(-4.15%)
Oct 20, 2017 39.55 40.60 39.25 39.75 1,167,516 +0.10(+0.25%)
Oct 19, 2017 39.00 39.75 38.00 39.65 884,600 +0.65(+1.67%)
Oct 18, 2017 38.25 39.20 38.00 39.00 844,361 +0.90(+2.36%)
Oct 17, 2017 38.40 39.15 37.60 38.10 698,890 -0.45(-1.17%)
Oct 16, 2017 38.55 39.40 37.50 38.55 920,367 +0.30(+0.78%)
Oct 13, 2017 40.00 40.50 38.15 38.25 1,387,405 -1.60(-4.02%)
Oct 12, 2017 40.15 40.55 39.40 39.85 817,092 -0.40(-0.99%)
Oct 11, 2017 40.95 41.80 39.25 40.25 1,470,448 -1.05(-2.54%)
Oct 10, 2017 38.60 41.55 38.35 41.30 2,261,390 +2.25(+5.76%)
Oct 09, 2017 38.20 39.55 37.50 39.05 1,317,922 +0.75(+1.96%)
Oct 06, 2017 38.65 38.65 37.25 38.30 1,530,672 -0.25(-0.65%)
Oct 05, 2017 39.35 39.75 38.30 38.55 1,365,196 -0.65(-1.66%)
Oct 04, 2017 38.80 39.35 37.65 39.20 2,435,112 +0.35(+0.90%)
Oct 03, 2017 38.50 40.40 37.80 38.85 8,940,401 -0.05(-0.13%)
Oct 02, 2017 36.50 41.65 36.00 38.90 11,215,909 +3.85(+10.98%)
Sep 29, 2017 31.45 37.55 27.20 35.05 29,153,106 +22.17(+172.23%)
Sep 28, 2017 13.70 13.95 11.80 12.88 1,486,272 -1.18(-8.36%)
Sep 27, 2017 13.10 14.30 13.10 14.05 903,580 +0.90(+6.84%)
Sep 26, 2017 13.35 13.65 12.80 13.15 795,872 -0.40(-2.95%)
Sep 25, 2017 14.40 14.40 13.20 13.55 757,132 -0.85(-5.90%)
Sep 22, 2017 13.10 14.40 13.10 14.40 1,170,615 +1.35(+10.34%)
Sep 21, 2017 13.70 14.15 12.80 13.05 903,316 -0.55(-4.04%)
Sep 20, 2017 14.65 14.90 13.50 13.60 1,199,387 -0.95(-6.53%)
Sep 19, 2017 14.35 15.00 13.60 14.55 1,173,939 +0.30(+2.11%)
Sep 18, 2017 14.50 15.07 13.95 14.25 919,709 -0.25(-1.72%)
Sep 15, 2017 14.35 14.75 13.65 14.50 1,279,321 +0.20(+1.40%)
Sep 14, 2017 15.15 15.15 14.00 14.30 817,536 -0.85(-5.61%)
Sep 13, 2017 15.70 15.70 15.05 15.15 612,099 -0.45(-2.88%)
Sep 12, 2017 15.65 16.16 15.45 15.60 562,179 +0.10(+0.65%)
Sep 11, 2017 16.25 16.50 14.80 15.50 890,050 -0.75(-4.62%)
Sep 08, 2017 15.50 16.40 15.45 16.25 1,237,152 +0.80(+5.18%)
Sep 07, 2017 15.35 15.65 14.85 15.45 1,609,514 +0.80(+5.46%)
Sep 06, 2017 13.15 16.10 13.00 14.65 2,758,984 +1.65(+12.69%)
Sep 05, 2017 12.20 13.05 12.05 13.00 642,628 +0.80(+6.56%)
Sep 01, 2017 11.95 12.30 11.80 12.20 547,045 +0.35(+2.95%)
Aug 31, 2017 11.65 11.99 11.40 11.85 963,649 +0.10(+0.85%)
Aug 30, 2017 12.10 12.25 11.65 11.75 193,589 -0.30(-2.49%)
Aug 29, 2017 12.25 12.40 11.90 12.05 370,488 -0.25(-2.03%)
Aug 28, 2017 12.30 12.45 12.20 12.30 231,046 +0.20(+1.65%)
Aug 25, 2017 12.40 12.40 12.05 12.10 160,786 -0.20(-1.63%)
Aug 24, 2017 12.15 12.55 12.10 12.30 177,605 +0.15(+1.23%)
Aug 23, 2017 12.55 13.05 11.90 12.15 720,884 -0.30(-2.41%)
Aug 22, 2017 12.30 12.55 12.30 12.45 411,460 +0.15(+1.22%)
Aug 21, 2017 12.20 12.35 11.80 12.30 490,207 +0.05(+0.41%)
Aug 18, 2017 11.95 12.50 11.84 12.25 555,404 +0.20(+1.66%)
Aug 17, 2017 11.75 12.15 11.53 12.05 294,891 +0.45(+3.88%)
Aug 16, 2017 11.50 11.65 11.25 11.60 173,092 +0.15(+1.31%)
Aug 15, 2017 11.25 11.53 11.05 11.45 219,314 +0.20(+1.78%)
Aug 14, 2017 10.35 11.30 10.10 11.25 382,345 +1.00(+9.76%)
Aug 11, 2017 10.20 10.35 10.05 10.25 152,775 +0.10(+0.99%)
Aug 10, 2017 10.65 10.85 10.07 10.15 296,078 -0.50(-4.69%)
Aug 09, 2017 12.00 12.29 10.50 10.65 593,121 -1.70(-13.77%)
Aug 08, 2017 13.00 13.00 12.15 12.35 303,162 -0.65(-5.00%)
Aug 07, 2017 12.90 13.15 12.85 13.00 354,790 +0.10(+0.78%)
Aug 04, 2017 12.75 13.00 12.40 12.90 263,818 +0.30(+2.38%)
Aug 03, 2017 12.50 12.75 12.15 12.60 213,471 +0.15(+1.20%)
Aug 02, 2017 12.05 12.50 11.60 12.45 185,836 +0.45(+3.75%)
Aug 01, 2017 12.10 12.38 11.78 12.00 159,430 +0.00(+0.00%)
Jul 31, 2017 12.50 12.75 11.75 12.00 252,383 -0.45(-3.61%)
Jul 28, 2017 12.25 12.70 12.25 12.45 171,429 +0.15(+1.22%)
Jul 27, 2017 12.90 12.90 12.25 12.30 143,337 -0.55(-4.28%)
Jul 26, 2017 13.05 13.15 12.72 12.85 137,155 -0.15(-1.15%)
Jul 25, 2017 13.45 13.64 12.95 13.00 179,121 -0.40(-2.99%)
Jul 24, 2017 13.45 13.45 12.90 13.40 307,728 +0.00(+0.00%)
Jul 21, 2017 13.75 13.80 13.20 13.40 178,678 -0.20(-1.47%)
Jul 20, 2017 14.00 13.25 13.60 155,340 +0.00(+0.00%)
Jul 19, 2017 13.80 14.05 13.35 13.60 204,356 -0.15(-1.09%)
Jul 18, 2017 14.15 14.15 13.60 13.75 222,492 -0.35(-2.48%)
Jul 17, 2017 14.35 14.45 14.00 14.10 206,675 -0.20(-1.40%)
Jul 14, 2017 14.60 14.70 14.15 14.30 493,941 -0.30(-2.05%)
Jul 13, 2017 15.05 15.20 14.30 14.60 223,003 -0.35(-2.34%)
Jul 12, 2017 14.75 15.18 14.50 14.95 436,822 +0.30(+2.05%)
Jul 11, 2017 14.75 14.80 14.50 14.65 223,273 -0.05(-0.34%)
Jul 10, 2017 14.70 14.85 14.40 14.70 225,196 -0.05(-0.34%)
Jul 07, 2017 14.35 14.85 14.30 14.75 226,175 +0.50(+3.51%)
Jul 06, 2017 14.70 14.85 14.25 14.25 181,487 -0.35(-2.40%)
Jul 05, 2017 14.55 14.68 14.25 14.60 146,105 +0.05(+0.34%)
Jul 03, 2017 14.50 14.65 14.35 14.55 88,998 +0.05(+0.34%)
Jun 30, 2017 14.60 14.65 14.40 14.50 271,176 -0.15(-1.02%)
Jun 29, 2017 14.50 14.80 14.40 14.65 138,020 +0.10(+0.69%)
Jun 28, 2017 14.35 14.80 14.10 14.55 141,805 +0.25(+1.75%)
Jun 27, 2017 14.70 14.75 14.30 14.30 186,759 -0.45(-3.05%)
Jun 26, 2017 15.10 15.20 14.70 14.75 126,048 -0.25(-1.67%)
Jun 23, 2017 14.95 15.15 14.84 15.00 1,008,260 +0.00(+0.00%)
Jun 22, 2017 15.20 15.40 14.70 15.00 208,389 +0.00(+0.00%)
Jun 21, 2017 14.80 15.32 14.60 15.00 288,721 +0.25(+1.69%)
Jun 20, 2017 14.75 14.95 14.65 14.75 182,274 +0.05(+0.34%)
Jun 19, 2017 14.70 14.85 14.50 14.70 227,724 +0.10(+0.68%)
Jun 16, 2017 14.35 14.90 14.30 14.60 580,405 +0.20(+1.39%)
Jun 15, 2017 14.45 15.00 14.30 14.40 167,563 -0.20(-1.37%)
Jun 14, 2017 14.25 14.85 14.05 14.60 177,569 +0.35(+2.46%)
Jun 13, 2017 14.65 14.80 14.05 14.25 363,271 -0.30(-2.06%)
Jun 12, 2017 14.55 14.85 14.15 14.55 177,506 -0.05(-0.34%)
Jun 09, 2017 14.60 14.97 14.50 14.60 292,924 +0.05(+0.34%)
Jun 08, 2017 14.45 14.90 14.35 14.55 297,546 +0.05(+0.34%)
Jun 07, 2017 14.65 15.20 14.45 14.50 346,552 -0.05(-0.34%)
Jun 06, 2017 13.50 14.75 13.35 14.55 354,533 +0.93(+6.79%)
Jun 05, 2017 13.55 13.65 13.40 13.62 126,762 +0.07(+0.55%)
Jun 02, 2017 12.85 13.55 12.70 13.55 206,416 +0.85(+6.69%)
Jun 01, 2017 12.75 13.15 12.64 12.70 264,685 +0.00(+0.00%)
May 31, 2017 12.50 12.90 12.40 12.70 107,701 +0.25(+2.01%)
May 30, 2017 12.60 12.67 12.30 12.45 160,384 -0.20(-1.58%)
May 26, 2017 12.85 12.90 12.55 12.65 124,532 -0.25(-1.94%)
May 25, 2017 12.90 13.00 12.55 12.90 132,792 +0.05(+0.39%)
May 24, 2017 12.80 13.00 12.55 12.85 137,842 +0.10(+0.78%)
May 23, 2017 13.15 13.15 12.65 12.75 172,504 -0.35(-2.67%)
May 22, 2017 13.40 13.40 12.93 13.10 153,593 -0.25(-1.87%)
May 19, 2017 13.65 13.80 13.25 13.35 220,958 -0.35(-2.55%)
May 18, 2017 12.85 13.82 12.85 13.70 286,731 +0.90(+7.03%)
May 17, 2017 12.80 12.95 12.65 12.80 146,107 -0.15(-1.16%)
May 16, 2017 12.70 13.00 12.55 12.95 123,619 +0.20(+1.57%)
May 15, 2017 12.75 12.85 12.50 12.75 126,081 +0.05(+0.39%)
May 12, 2017 12.20 12.85 12.20 12.70 202,299 +0.25(+2.01%)
May 11, 2017 12.25 12.50 11.95 12.45 139,924 +0.15(+1.22%)
May 10, 2017 12.05 12.45 11.88 12.30 192,685 +0.30(+2.50%)
May 09, 2017 11.80 12.05 11.40 12.00 354,204 +0.25(+2.13%)
May 08, 2017 11.70 12.00 11.65 11.75 232,401 +0.00(+0.00%)
May 05, 2017 10.95 11.90 10.55 11.75 1,322,011 +0.60(+5.38%)
May 04, 2017 10.90 11.25 10.81 11.15 105,310 +0.25(+2.29%)
May 03, 2017 11.20 11.20 10.75 10.90 129,554 -0.35(-3.11%)
May 02, 2017 11.45 11.93 11.25 11.25 218,673 -0.25(-2.17%)
May 01, 2017 10.90 11.75 10.70 11.50 267,382 +0.50(+4.55%)
Apr 28, 2017 11.00 11.15 10.80 11.00 145,008 +0.00(+0.00%)
Apr 27, 2017 10.75 11.38 10.60 11.00 217,299 +0.30(+2.80%)
Apr 26, 2017 10.85 10.95 10.65 10.70 134,626 -0.10(-0.93%)
Apr 25, 2017 10.70 10.95 10.60 10.80 107,839 +0.20(+1.89%)
Apr 24, 2017 10.85 10.85 10.50 10.60 108,707 -0.10(-0.93%)
Apr 21, 2017 10.70 10.85 10.50 10.70 95,284 +0.00(+0.00%)
Apr 20, 2017 10.80 10.85 10.60 10.70 87,062 -0.05(-0.47%)
Apr 19, 2017 10.55 10.95 10.55 10.75 105,200 +0.20(+1.90%)
Apr 18, 2017 10.40 10.85 10.35 10.55 75,149 +0.05(+0.48%)
Apr 17, 2017 10.30 10.65 10.20 10.50 72,243 +0.20(+1.94%)
Apr 13, 2017 10.30 10.40 10.20 10.30 55,592 -0.05(-0.48%)
Apr 12, 2017 10.45 10.50 10.30 10.35 73,623 -0.10(-0.96%)
Apr 11, 2017 10.60 10.60 10.40 10.45 62,904 -0.15(-1.42%)
Apr 10, 2017 10.75 11.05 10.50 10.60 90,714 -0.10(-0.93%)
Apr 07, 2017 10.45 11.03 10.45 10.70 219,783 +0.25(+2.39%)
Apr 06, 2017 10.25 10.65 10.20 10.45 166,533 +0.15(+1.46%)
Apr 05, 2017 10.30 10.85 10.25 10.30 225,579 +0.00(+0.00%)
Apr 04, 2017 10.65 10.85 10.30 10.30 90,311 -0.35(-3.29%)
Apr 03, 2017 10.85 11.10 10.65 10.65 141,321 -0.20(-1.84%)
Mar 31, 2017 10.75 11.10 10.70 10.85 140,239 +0.10(+0.93%)
Mar 30, 2017 11.20 11.20 10.70 10.75 144,388 -0.50(-4.44%)
Mar 29, 2017 10.75 11.40 10.75 11.25 158,031 +0.50(+4.65%)
Mar 28, 2017 10.85 10.95 10.61 10.75 127,108 -0.15(-1.38%)
Mar 27, 2017 10.40 11.00 10.05 10.90 152,065 +0.45(+4.31%)
Mar 24, 2017 10.45 10.90 10.34 10.45 167,575 +0.05(+0.48%)
Mar 23, 2017 10.35 10.70 10.30 10.40 124,881 +0.05(+0.48%)
Mar 22, 2017 10.30 10.45 10.00 10.35 134,256 +0.00(+0.00%)
Mar 21, 2017 10.85 11.12 10.30 10.35 326,807 -0.20(-1.90%)
Mar 20, 2017 10.75 10.85 10.50 10.55 196,430 -0.15(-1.40%)
Mar 17, 2017 10.90 11.20 10.60 10.70 266,258 -0.30(-2.73%)
Mar 16, 2017 10.80 11.00 10.65 11.00 245,467 +0.30(+2.80%)
Mar 15, 2017 10.30 10.90 10.30 10.70 361,824 +0.50(+4.90%)
Mar 14, 2017 10.15 10.35 9.850 10.20 269,622 -0.05(-0.49%)
Mar 13, 2017 10.80 10.80 9.800 10.25 440,220 -0.55(-5.09%)
Mar 10, 2017 8.800 10.80 8.500 10.80 829,548 +1.25(+13.09%)
Mar 09, 2017 9.400 9.750 9.350 9.550 248,683 +0.15(+1.60%)
Mar 08, 2017 9.450 9.725 9.350 9.400 139,564 +0.00(+0.00%)
Mar 07, 2017 9.650 9.677 9.150 9.400 154,824 -0.25(-2.59%)
Mar 06, 2017 9.850 10.05 9.650 9.650 181,691 -0.25(-2.53%)
Mar 03, 2017 10.00 10.15 9.700 9.900 231,787 -0.20(-1.98%)
Mar 02, 2017 10.30 10.45 10.05 10.10 224,923 -0.25(-2.42%)
Mar 01, 2017 10.55 10.55 10.25 10.35 204,575 +0.00(+0.00%)
Feb 28, 2017 10.70 10.75 10.25 10.35 255,749 -0.25(-2.36%)
Feb 27, 2017 10.50 10.75 10.45 10.60 120,667 +0.10(+0.95%)
Feb 24, 2017 10.50 10.80 10.35 10.50 176,470 -0.10(-0.94%)
Feb 23, 2017 10.75 10.90 10.30 10.60 229,426 -0.25(-2.30%)
Feb 22, 2017 10.45 11.12 10.30 10.85 423,035 +0.35(+3.33%)
Feb 21, 2017 10.20 10.60 10.10 10.50 573,294 +0.30(+2.94%)
Feb 17, 2017 10.20 10.20 10.20 0 -0.25(-2.39%)
Feb 16, 2017 10.75 11.00 10.40 10.45 363,308 -0.35(-3.24%)
Feb 15, 2017 9.650 10.85 9.475 10.80 605,882 +1.15(+11.92%)
Feb 14, 2017 9.450 9.750 9.425 9.650 280,942 +0.10(+1.05%)
Feb 13, 2017 9.200 9.550 8.854 9.550 330,104 +0.45(+4.95%)
Feb 10, 2017 9.850 9.850 8.850 9.100 542,366 -0.70(-7.14%)
Feb 09, 2017 9.150 9.850 9.150 9.800 488,640 +0.60(+6.52%)
Feb 08, 2017 8.450 9.250 8.300 9.200 482,165 +0.70(+8.24%)
Feb 07, 2017 8.600 8.900 8.250 8.500 372,762 -0.10(-1.16%)
Feb 06, 2017 8.500 9.146 8.400 8.600 688,050 +0.15(+1.78%)
Feb 03, 2017 8.300 8.700 8.050 8.450 547,905 +0.30(+3.68%)
Feb 02, 2017 7.950 8.250 7.700 8.150 621,415 +0.20(+2.52%)
Feb 01, 2017 8.150 8.250 7.800 7.950 362,322 -0.10(-1.24%)
Jan 31, 2017 8.000 8.100 7.800 8.050 556,819 +0.10(+1.26%)
Jan 30, 2017 8.300 8.390 7.900 7.950 323,737 -0.10(-1.24%)
Jan 27, 2017 8.350 8.400 8.000 8.050 155,500 -0.30(-3.59%)
Jan 26, 2017 8.500 8.650 8.300 8.350 144,199 -0.10(-1.18%)
Jan 25, 2017 8.300 8.725 8.200 8.450 327,327 +0.25(+3.05%)
Jan 24, 2017 8.500 8.600 8.100 8.200 302,894 -0.30(-3.53%)
Jan 23, 2017 8.950 8.950 8.400 8.500 305,624 -0.45(-5.03%)
Jan 20, 2017 9.300 9.550 8.900 8.950 148,419 -0.35(-3.76%)
Jan 19, 2017 9.650 9.650 9.209 9.300 134,911 -0.40(-4.12%)
Jan 18, 2017 9.750 10.05 9.400 9.700 488,979 +0.05(+0.52%)
Jan 17, 2017 10.25 10.45 9.650 9.650 344,572 -0.70(-6.76%)
Jan 13, 2017 10.35 10.35 10.35 0 -1.15(-10.00%)
Jan 12, 2017 11.80 12.00 11.35 11.50 92,161 -0.35(-2.95%)
Jan 11, 2017 12.70 12.70 11.70 11.85 254,539 -0.90(-7.06%)
Jan 10, 2017 12.80 12.95 12.70 12.75 112,203 +0.00(+0.00%)
Jan 09, 2017 12.90 12.95 12.60 12.75 155,016 -0.05(-0.39%)
Jan 06, 2017 13.05 13.18 12.70 12.80 150,101 -0.25(-1.92%)
Jan 05, 2017 12.95 13.15 12.65 13.05 129,934 +0.15(+1.16%)
Jan 04, 2017 12.75 13.40 12.62 12.90 532,164 +0.15(+1.18%)
Jan 03, 2017 12.35 12.80 12.00 12.75 261,753 +0.60(+4.94%)
Dec 30, 2016 12.15 12.15 12.15 0 -0.45(-3.57%)
Dec 29, 2016 12.45 12.65 12.45 12.60 127,556 +0.15(+1.20%)
Dec 28, 2016 12.90 13.05 12.25 12.45 230,980 -0.35(-2.73%)
Dec 27, 2016 12.80 12.95 12.60 12.80 110,354 +0.00(+0.00%)
Dec 23, 2016 12.80 12.80 12.80 0 +0.70(+5.79%)
Dec 22, 2016 12.15 12.30 11.80 12.10 134,708 -0.20(-1.63%)
Dec 21, 2016 12.55 12.60 12.30 12.30 88,399 -0.30(-2.38%)
Dec 20, 2016 12.60 12.75 12.30 12.60 185,995 +0.10(+0.80%)
Dec 19, 2016 12.20 12.90 12.20 12.50 152,922 +0.25(+2.04%)
Dec 16, 2016 11.95 12.40 11.95 12.25 275,258 +0.10(+0.82%)
Dec 15, 2016 11.60 12.40 11.45 12.15 413,357 +0.45(+3.85%)
Dec 14, 2016 11.30 11.75 11.20 11.70 423,950 +0.50(+4.46%)
Dec 13, 2016 11.65 11.75 11.15 11.20 233,218 -0.50(-4.27%)
Dec 12, 2016 12.15 12.15 11.60 11.70 118,165 -0.45(-3.70%)
Dec 09, 2016 12.50 12.80 12.05 12.15 221,477 -0.20(-1.62%)
Dec 08, 2016 12.90 13.00 12.25 12.35 245,120 -0.65(-5.00%)
Dec 07, 2016 13.05 13.25 12.70 13.00 255,587 -0.25(-1.89%)
Dec 06, 2016 12.65 13.25 12.44 13.25 132,302 +0.55(+4.33%)
Dec 05, 2016 13.15 13.35 12.45 12.70 240,902 -0.35(-2.68%)
Dec 02, 2016 12.70 13.45 12.50 13.05 139,072 +0.35(+2.76%)
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.