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

Infinity Pharmaceuticals (NQ: INFI )

0.0447 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 13, 2023 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 (%)
Mar 31, 2014 12.09 12.19 11.88 11.89 700,063 -0.13(-1.08%)
Mar 28, 2014 12.84 13.05 11.97 12.02 679,763 -0.83(-6.46%)
Mar 27, 2014 12.65 13.08 12.13 12.85 476,146 +0.15(+1.18%)
Mar 26, 2014 12.84 13.14 12.60 12.70 707,860 -0.01(-0.08%)
Mar 25, 2014 12.92 13.15 12.28 12.71 860,121 -0.10(-0.78%)
Mar 24, 2014 13.02 13.18 12.19 12.81 1,057,212 -0.12(-0.93%)
Mar 21, 2014 14.00 14.00 12.93 12.93 1,487,938 -0.74(-5.41%)
Mar 20, 2014 13.87 14.03 13.45 13.67 393,978 -0.26(-1.87%)
Mar 19, 2014 14.19 14.31 13.76 13.93 391,649 -0.21(-1.49%)
Mar 18, 2014 13.70 14.26 13.70 14.14 419,967 +0.50(+3.67%)
Mar 17, 2014 13.85 14.11 13.50 13.64 451,397 -0.08(-0.58%)
Mar 14, 2014 13.45 13.75 13.20 13.72 344,042 +0.18(+1.33%)
Mar 13, 2014 14.15 14.33 13.41 13.54 401,266 -0.53(-3.77%)
Mar 12, 2014 13.81 14.18 13.63 14.07 391,117 +0.14(+1.01%)
Mar 11, 2014 14.03 14.65 13.81 13.93 640,713 -0.09(-0.64%)
Mar 10, 2014 13.70 14.06 13.52 14.02 454,141 +0.29(+2.11%)
Mar 07, 2014 14.38 14.57 13.61 13.73 606,807 -0.56(-3.92%)
Mar 06, 2014 14.93 14.93 14.26 14.29 588,540 -0.53(-3.58%)
Mar 05, 2014 14.71 15.00 14.51 14.82 574,860 +0.11(+0.75%)
Mar 04, 2014 14.73 14.99 14.60 14.71 821,518 -0.56(-3.67%)
Mar 03, 2014 15.47 15.68 14.65 15.27 789,258 -0.41(-2.61%)
Feb 28, 2014 16.45 16.55 15.45 15.68 835,252 -0.84(-5.08%)
Feb 27, 2014 16.44 16.59 15.83 16.52 661,235 +0.01(+0.06%)
Feb 26, 2014 16.06 16.63 15.20 16.51 1,108,728 +0.36(+2.23%)
Feb 25, 2014 14.17 16.70 14.02 16.15 2,147,961 +2.17(+15.52%)
Feb 24, 2014 13.99 14.26 13.66 13.98 558,896 +0.15(+1.08%)
Feb 21, 2014 13.76 14.07 13.72 13.83 567,560 +0.17(+1.24%)
Feb 20, 2014 13.41 13.97 13.31 13.66 296,428 +0.26(+1.94%)
Feb 19, 2014 13.73 13.73 13.21 13.40 413,049 -0.38(-2.76%)
Feb 18, 2014 13.33 13.93 13.33 13.78 595,409 +0.55(+4.16%)
Feb 14, 2014 13.39 13.23 13.23 13.23 417,400 -0.15(-1.12%)
Feb 13, 2014 13.00 13.47 12.90 13.38 425,573 +0.20(+1.52%)
Feb 12, 2014 13.18 13.33 12.99 13.18 393,906 +0.06(+0.46%)
Feb 11, 2014 12.85 13.24 12.68 13.12 466,413 +0.31(+2.42%)
Feb 10, 2014 12.18 12.82 12.05 12.81 379,349 +0.65(+5.35%)
Feb 07, 2014 11.41 12.35 11.41 12.16 646,159 +0.79(+6.95%)
Feb 06, 2014 11.83 11.98 11.30 11.37 502,709 -0.41(-3.48%)
Feb 05, 2014 12.31 12.31 11.61 11.78 638,910 -0.58(-4.69%)
Feb 04, 2014 12.42 12.84 12.02 12.36 307,195 +0.06(+0.49%)
Feb 03, 2014 12.84 12.98 12.23 12.30 725,587 -0.55(-4.28%)
Jan 31, 2014 13.36 13.51 12.80 12.85 849,731 -0.77(-5.65%)
Jan 30, 2014 13.34 13.83 13.15 13.62 517,873 +0.42(+3.18%)
Jan 29, 2014 12.96 13.33 12.74 13.20 567,213 +0.05(+0.38%)
Jan 28, 2014 13.20 13.48 12.77 13.15 460,243 +0.21(+1.62%)
Jan 27, 2014 13.45 13.95 12.58 12.94 604,644 -0.43(-3.22%)
Jan 24, 2014 14.12 14.33 13.34 13.37 583,923 -0.82(-5.78%)
Jan 23, 2014 14.37 14.39 13.97 14.19 425,729 -0.25(-1.73%)
Jan 22, 2014 14.30 14.71 14.02 14.44 738,741 +0.12(+0.84%)
Jan 21, 2014 13.48 14.36 13.43 14.32 1,163,154 +0.91(+6.79%)
Jan 17, 2014 12.36 13.41 13.41 13.41 1,201,200 +1.06(+8.58%)
Jan 16, 2014 12.01 12.44 11.90 12.35 654,826 +0.32(+2.66%)
Jan 15, 2014 12.18 12.18 11.97 12.03 793,862 -0.15(-1.23%)
Jan 14, 2014 12.46 12.59 12.14 12.18 797,749 -0.23(-1.85%)
Jan 13, 2014 12.97 13.47 12.36 12.41 873,126 -0.50(-3.87%)
Jan 10, 2014 12.60 12.94 12.41 12.91 957,817 +0.30(+2.38%)
Jan 09, 2014 12.63 13.02 12.45 12.61 599,593 +0.11(+0.88%)
Jan 08, 2014 12.51 12.87 12.40 12.50 764,267 +0.00(+0.00%)
Jan 07, 2014 12.64 12.84 12.45 12.50 684,716 -0.11(-0.87%)
Jan 06, 2014 12.96 12.96 12.30 12.61 1,412,658 -0.35(-2.70%)
Jan 03, 2014 13.49 13.72 12.92 12.96 651,019 -0.48(-3.57%)
Jan 02, 2014 13.75 13.77 13.29 13.44 573,220 -0.37(-2.68%)
Dec 31, 2013 13.24 13.81 13.81 13.81 651,500 +0.33(+2.45%)
Dec 30, 2013 12.60 13.89 12.48 13.48 1,226,773 +0.95(+7.58%)
Dec 27, 2013 12.87 13.02 12.50 12.53 618,095 -0.28(-2.19%)
Dec 26, 2013 12.91 13.14 12.66 12.81 734,983 -0.07(-0.54%)
Dec 24, 2013 12.94 13.01 12.77 12.88 297,974 -0.03(-0.23%)
Dec 23, 2013 13.27 13.40 12.65 12.91 979,619 -0.17(-1.30%)
Dec 20, 2013 12.68 13.25 12.57 13.08 1,669,311 +0.47(+3.73%)
Dec 19, 2013 12.50 12.89 12.42 12.61 1,222,700 +0.11(+0.88%)
Dec 18, 2013 12.51 12.74 12.35 12.50 1,533,727 +0.02(+0.16%)
Dec 17, 2013 12.72 12.80 12.27 12.48 1,265,353 -0.25(-1.96%)
Dec 16, 2013 13.01 13.04 12.65 12.73 829,377 -0.23(-1.77%)
Dec 13, 2013 13.26 13.44 12.84 12.96 887,108 -0.30(-2.26%)
Dec 12, 2013 13.29 13.73 12.95 13.26 2,002,631 -0.05(-0.38%)
Dec 11, 2013 14.93 14.93 13.13 13.31 1,926,383 -1.64(-10.97%)
Dec 10, 2013 15.33 15.74 14.78 14.95 1,540,327 -0.39(-2.54%)
Dec 09, 2013 17.50 18.35 13.92 15.34 12,232,362 +0.39(+2.61%)
Dec 06, 2013 14.52 15.08 14.20 14.95 0 +0.59(+4.11%)
Dec 05, 2013 14.51 14.70 14.21 14.36 0 -0.14(-0.97%)
Dec 04, 2013 14.30 14.66 14.25 14.50 0 +0.15(+1.05%)
Dec 03, 2013 14.38 14.86 14.21 14.35 0 -0.09(-0.62%)
Dec 02, 2013 14.65 14.83 14.31 14.44 384,627 -0.17(-1.16%)
Nov 29, 2013 14.59 14.83 14.53 14.61 0 +0.05(+0.34%)
Nov 27, 2013 14.57 14.70 14.11 14.56 0 +0.04(+0.28%)
Nov 26, 2013 15.35 15.36 14.46 14.52 0 -0.82(-5.35%)
Nov 25, 2013 14.92 15.86 14.83 15.34 583,401 +0.52(+3.51%)
Nov 22, 2013 14.41 14.96 14.41 14.82 0 +0.47(+3.28%)
Nov 21, 2013 14.38 14.73 14.31 14.35 589,330 +0.02(+0.14%)
Nov 20, 2013 14.39 14.82 14.25 14.33 0 +0.01(+0.07%)
Nov 19, 2013 14.21 14.56 14.15 14.32 756,122 +0.07(+0.49%)
Nov 18, 2013 14.46 14.65 14.06 14.25 0 -0.13(-0.90%)
Nov 15, 2013 13.68 14.62 13.68 14.38 0 +0.76(+5.58%)
Nov 14, 2013 13.84 13.99 13.38 13.62 359,804 -0.11(-0.80%)
Nov 12, 2013 13.62 13.75 13.32 13.73 0 +0.04(+0.29%)
Nov 11, 2013 14.08 14.29 13.64 13.69 0 -0.36(-2.56%)
Nov 08, 2013 12.36 14.60 12.02 14.05 0 +2.08(+17.38%)
Nov 07, 2013 12.07 12.54 11.57 11.97 1,506,191 +0.00(+0.00%)
Nov 06, 2013 12.84 13.10 11.94 11.97 977,507 -0.83(-6.48%)
Nov 05, 2013 13.33 13.45 12.76 12.80 561,443 -0.55(-4.12%)
Nov 04, 2013 13.31 13.54 13.15 13.35 639,528 +0.08(+0.60%)
Nov 01, 2013 13.55 13.79 13.17 13.27 0 -0.28(-2.07%)
Oct 31, 2013 13.32 13.73 13.19 13.55 495,965 +0.23(+1.73%)
Oct 30, 2013 14.22 14.32 13.27 13.32 615,727 -0.86(-6.06%)
Oct 29, 2013 13.61 14.60 13.55 14.18 0 +0.61(+4.50%)
Oct 28, 2013 13.71 13.86 13.35 13.57 0 -0.13(-0.95%)
Oct 25, 2013 14.44 14.47 13.64 13.70 0 -0.75(-5.19%)
Oct 24, 2013 13.97 14.68 13.88 14.45 517,256 +0.58(+4.18%)
Oct 23, 2013 13.66 13.92 13.52 13.87 518,804 -0.01(-0.07%)
Oct 22, 2013 14.07 14.13 13.68 13.88 551,225 -0.08(-0.59%)
Oct 21, 2013 14.38 14.53 13.85 13.96 1,247,614 -0.35(-2.43%)
Oct 18, 2013 15.10 15.15 14.20 14.31 805,866 -0.68(-4.54%)
Oct 17, 2013 15.10 15.14 14.67 14.99 645,104 -0.17(-1.12%)
Oct 16, 2013 14.80 15.40 14.80 15.16 844,306 +0.52(+3.55%)
Oct 15, 2013 13.87 15.09 13.87 14.64 2,285,659 +0.70(+5.02%)
Oct 14, 2013 13.71 14.00 13.62 13.94 759,805 +0.12(+0.87%)
Oct 11, 2013 14.57 14.80 13.60 13.82 0 -0.84(-5.73%)
Oct 10, 2013 15.34 15.40 14.50 14.66 1,218,266 -0.52(-3.43%)
Oct 09, 2013 16.02 16.06 14.36 15.18 1,197,613 -0.83(-5.18%)
Oct 08, 2013 16.93 17.08 15.97 16.01 1,257,091 -0.87(-5.15%)
Oct 07, 2013 16.66 16.89 16.36 16.88 0 +0.10(+0.60%)
Oct 04, 2013 16.83 17.06 16.72 16.78 0 +0.00(+0.00%)
Oct 03, 2013 17.16 17.33 16.74 16.78 594,310 -0.36(-2.10%)
Oct 02, 2013 16.98 17.63 16.98 17.14 830,528 +0.05(+0.29%)
Oct 01, 2013 17.39 17.57 16.96 17.09 767,934 +0.08(+0.47%)
Sep 27, 2013 17.34 17.52 16.96 17.01 0 -0.38(-2.19%)
Sep 26, 2013 17.45 17.75 17.27 17.39 643,940 +0.07(+0.40%)
Sep 25, 2013 18.24 18.43 17.20 17.32 1,617,052 -0.99(-5.42%)
Sep 24, 2013 19.03 19.17 18.29 18.31 933,887 -0.89(-4.62%)
Sep 23, 2013 19.76 19.76 18.91 19.20 570,117 -0.56(-2.83%)
Sep 20, 2013 20.29 20.46 19.70 19.76 0 -0.49(-2.42%)
Sep 19, 2013 20.35 20.51 20.00 20.25 432,073 -0.01(-0.05%)
Sep 18, 2013 20.78 20.89 19.94 20.26 0 -0.46(-2.22%)
Sep 17, 2013 20.63 20.83 20.29 20.72 0 +0.02(+0.10%)
Sep 16, 2013 21.10 21.13 20.45 20.70 0 -0.18(-0.87%)
Sep 13, 2013 20.75 20.89 20.40 20.88 0 +0.18(+0.88%)
Sep 12, 2013 20.86 21.05 20.61 20.70 0 -0.22(-1.05%)
Sep 11, 2013 21.50 21.55 20.69 20.92 0 -0.65(-3.01%)
Sep 10, 2013 21.10 21.60 20.82 21.57 814,076 +0.55(+2.62%)
Sep 09, 2013 20.89 21.24 20.56 21.02 0 +0.24(+1.15%)
Sep 06, 2013 20.40 21.13 19.92 20.78 0 +0.59(+2.92%)
Sep 05, 2013 20.55 20.73 19.82 20.19 0 -0.28(-1.37%)
Sep 04, 2013 19.68 20.51 19.45 20.47 0 +0.78(+3.96%)
Sep 03, 2013 18.77 19.74 18.77 19.69 888,325 +1.18(+6.37%)
Aug 30, 2013 18.95 18.95 18.42 18.51 0 -0.40(-2.12%)
Aug 29, 2013 18.72 18.97 18.51 18.91 507,036 +0.21(+1.12%)
Aug 28, 2013 18.93 18.98 18.49 18.70 398,195 -0.25(-1.29%)
Aug 27, 2013 19.50 19.67 18.78 18.95 636,724 -0.79(-3.98%)
Aug 26, 2013 18.95 19.85 18.66 19.73 0 +0.83(+4.39%)
Aug 23, 2013 19.17 19.18 18.55 18.90 0 -0.20(-1.05%)
Aug 22, 2013 19.27 19.39 19.03 19.10 276,363 -0.04(-0.21%)
Aug 21, 2013 18.62 19.49 18.55 19.14 986,863 +0.53(+2.85%)
Aug 20, 2013 18.00 18.75 17.90 18.61 885,328 +0.63(+3.50%)
Aug 19, 2013 17.82 18.20 17.61 17.98 954,649 +0.17(+0.95%)
Aug 16, 2013 17.43 18.12 17.25 17.81 0 +0.31(+1.77%)
Aug 15, 2013 17.85 18.04 17.43 17.50 926,502 -0.48(-2.67%)
Aug 14, 2013 18.20 18.55 17.90 17.98 746,722 -0.20(-1.10%)
Aug 13, 2013 18.43 18.70 17.95 18.18 682,786 -0.19(-1.03%)
Aug 12, 2013 18.59 18.82 18.25 18.37 997,323 -0.41(-2.18%)
Aug 09, 2013 19.86 19.86 18.52 18.78 1,800,581 -1.22(-6.12%)
Aug 08, 2013 22.03 22.88 19.32 20.00 3,509,275 -2.18(-9.81%)
Aug 07, 2013 22.56 22.68 21.61 22.18 829,933 -0.37(-1.64%)
Aug 06, 2013 23.03 23.36 22.42 22.55 992,922 -0.65(-2.80%)
Aug 05, 2013 22.68 23.58 22.59 23.20 700,039 +0.46(+2.02%)
Aug 02, 2013 22.64 23.68 22.42 22.74 1,054,588 -0.20(-0.87%)
Aug 01, 2013 21.45 23.06 21.11 22.94 1,808,630 +1.76(+8.31%)
Jul 31, 2013 21.05 21.58 20.52 21.18 0 +0.24(+1.15%)
Jul 30, 2013 20.15 21.01 20.06 20.94 835,122 +0.87(+4.33%)
Jul 29, 2013 20.45 20.54 19.98 20.07 0 -0.42(-2.05%)
Jul 26, 2013 20.64 20.64 19.80 20.49 0 -0.37(-1.77%)
Jul 25, 2013 19.63 20.87 19.30 20.86 0 +1.23(+6.27%)
Jul 24, 2013 19.60 19.75 19.16 19.63 760,906 +0.11(+0.56%)
Jul 23, 2013 19.99 20.16 19.38 19.52 0 -0.39(-1.96%)
Jul 22, 2013 19.91 20.41 19.75 19.91 0 +0.27(+1.37%)
Jul 19, 2013 18.00 20.18 17.66 19.64 2,455,579 +1.67(+9.29%)
Jul 18, 2013 17.83 18.56 17.83 17.97 0 +0.30(+1.70%)
Jul 17, 2013 17.08 17.77 16.80 17.67 761,016 +0.51(+2.97%)
Jul 16, 2013 17.33 17.50 17.00 17.16 0 -0.19(-1.10%)
Jul 15, 2013 17.30 17.49 16.97 17.35 0 +0.07(+0.41%)
Jul 12, 2013 16.67 17.38 16.39 17.28 0 +0.70(+4.22%)
Jul 11, 2013 17.04 17.04 16.36 16.58 695,104 -0.24(-1.43%)
Jul 10, 2013 16.38 16.82 16.00 16.82 0 +0.48(+2.94%)
Jul 09, 2013 15.64 16.43 15.53 16.34 0 +0.74(+4.74%)
Jul 08, 2013 15.96 16.05 15.45 15.60 0 -0.35(-2.19%)
Jul 05, 2013 16.50 16.70 15.74 15.95 0 -0.51(-3.10%)
Jul 03, 2013 16.19 16.69 16.07 16.46 0 +0.24(+1.48%)
Jul 02, 2013 16.54 16.74 16.07 16.22 0 -0.36(-2.17%)
Jul 01, 2013 16.26 16.90 16.26 16.58 0 +0.39(+2.40%)
Jun 28, 2013 16.74 16.90 16.08 16.19 3,830,853 -0.58(-3.45%)
Jun 27, 2013 17.00 17.05 16.49 16.77 0 -0.06(-0.36%)
Jun 26, 2013 16.74 17.17 16.62 16.83 0 +0.27(+1.63%)
Jun 25, 2013 18.54 18.65 16.07 16.56 3,776,043 -1.83(-9.95%)
Jun 24, 2013 18.59 18.70 18.19 18.39 0 -0.42(-2.23%)
Jun 21, 2013 18.39 19.00 18.00 18.81 2,814,128 +0.45(+2.45%)
Jun 20, 2013 18.32 18.99 18.03 18.36 0 -0.22(-1.18%)
Jun 19, 2013 19.46 19.70 18.35 18.58 0 -0.88(-4.52%)
Jun 18, 2013 17.22 19.80 17.20 19.46 5,040,808 +2.29(+13.34%)
Jun 17, 2013 16.97 17.19 16.77 17.17 0 +0.41(+2.45%)
Jun 14, 2013 17.16 17.30 16.59 16.76 0 -0.49(-2.84%)
Jun 13, 2013 16.96 17.33 16.79 17.25 713,055 +0.24(+1.41%)
Jun 12, 2013 17.45 17.61 16.84 17.01 700,829 -0.33(-1.90%)
Jun 11, 2013 17.57 17.82 17.13 17.34 782,315 -0.50(-2.80%)
Jun 10, 2013 18.27 18.44 17.78 17.84 0 -0.29(-1.60%)
Jun 07, 2013 18.52 18.95 18.09 18.13 0 -0.40(-2.16%)
Jun 06, 2013 19.11 19.46 17.92 18.53 2,208,061 -0.58(-3.04%)
Jun 05, 2013 20.03 20.73 18.63 19.11 4,280,177 -1.15(-5.68%)
Jun 04, 2013 18.01 20.49 17.32 20.26 12,709,347 +3.85(+23.46%)
Jun 03, 2013 22.59 22.62 16.25 16.41 12,907,754 -10.54(-39.11%)
May 31, 2013 28.71 29.13 26.82 26.95 2,012,300 -2.03(-7.00%)
May 30, 2013 27.36 29.09 27.26 28.98 1,660,561 +1.49(+5.42%)
May 29, 2013 25.47 28.50 25.37 27.49 2,642,186 +1.80(+7.01%)
May 28, 2013 24.63 25.89 24.20 25.69 2,063,538 +1.39(+5.72%)
May 24, 2013 24.19 24.82 23.16 24.30 0 -0.06(-0.25%)
May 23, 2013 22.85 24.83 22.41 24.36 0 +1.24(+5.36%)
May 22, 2013 25.17 25.34 22.59 23.12 0 -2.01(-8.00%)
May 21, 2013 25.60 25.97 24.97 25.13 0 -0.48(-1.87%)
May 20, 2013 24.95 26.85 24.71 25.61 0 +0.70(+2.81%)
May 17, 2013 24.49 25.62 23.37 24.91 0 +0.59(+2.43%)
May 16, 2013 30.12 30.41 24.30 24.32 9,775,564 -7.12(-22.65%)
May 15, 2013 32.98 33.05 31.30 31.44 0 -1.55(-4.70%)
May 13, 2013 31.65 33.93 31.55 32.99 0 +0.96(+3.00%)
May 10, 2013 31.86 32.20 30.50 32.03 0 +0.25(+0.79%)
May 09, 2013 33.25 34.15 31.44 31.78 0 -0.59(-1.82%)
May 08, 2013 34.64 36.23 31.54 32.37 0 -2.44(-7.01%)
May 07, 2013 36.92 37.30 33.96 34.81 2,302,393 -2.63(-7.02%)
May 06, 2013 38.03 38.36 36.92 37.44 0 -0.56(-1.47%)
May 03, 2013 40.47 40.51 37.74 38.00 0 -1.75(-4.40%)
May 02, 2013 40.24 41.00 39.67 39.75 0 -0.44(-1.09%)
May 01, 2013 43.16 43.39 40.16 40.19 0 -2.89(-6.72%)
Apr 30, 2013 43.41 43.96 42.18 43.08 0 -0.47(-1.07%)
Apr 29, 2013 44.50 44.50 43.38 43.55 420,132 -0.77(-1.74%)
Apr 26, 2013 43.02 44.32 42.55 44.32 600,849 +1.35(+3.14%)
Apr 25, 2013 42.21 43.28 42.06 42.97 0 +0.73(+1.73%)
Apr 24, 2013 43.62 43.89 41.67 42.24 642,626 -1.28(-2.94%)
Apr 23, 2013 41.78 43.62 41.17 43.52 907,286 +1.99(+4.79%)
Apr 22, 2013 40.75 41.64 40.33 41.53 538,375 +0.77(+1.89%)
Apr 19, 2013 39.94 40.84 39.94 40.76 822,115 +0.74(+1.85%)
Apr 18, 2013 40.66 41.00 39.38 40.02 688,490 -0.62(-1.53%)
Apr 17, 2013 39.11 41.06 38.60 40.64 1,066,758 +1.14(+2.89%)
Apr 16, 2013 38.52 40.18 37.38 39.50 1,034,360 +1.19(+3.11%)
Apr 15, 2013 40.11 41.00 37.86 38.31 1,779,994 -2.13(-5.27%)
Apr 12, 2013 43.10 43.17 39.93 40.44 1,298,456 -2.96(-6.82%)
Apr 11, 2013 41.21 43.57 40.78 43.40 7,981,362 +0.92(+2.18%)
Apr 10, 2013 45.09 45.36 42.29 42.48 2,258,574 -4.18(-8.97%)
Apr 09, 2013 47.43 47.47 46.22 46.66 504,777 -0.84(-1.77%)
Apr 08, 2013 47.02 48.20 46.19 47.50 441,058 +0.94(+2.02%)
Apr 05, 2013 45.48 46.93 44.91 46.56 372,836 +0.36(+0.78%)
Apr 04, 2013 47.13 47.91 45.03 46.20 706,750 -0.61(-1.30%)
Apr 03, 2013 49.97 50.40 46.40 46.81 874,995 -3.28(-6.55%)
Apr 02, 2013 49.28 50.26 48.94 50.09 501,163 +0.56(+1.13%)
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.