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

Alder Biopharma (NQ: ALDR )

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 29, 2016 27.06 28.15 25.51 26.55 1,009,906 -1.03(-3.73%)
Apr 28, 2016 27.78 28.88 27.30 27.58 703,208 -0.55(-1.96%)
Apr 27, 2016 27.70 28.76 27.41 28.13 806,936 +0.27(+0.97%)
Apr 26, 2016 27.81 28.25 26.25 27.86 689,658 +0.23(+0.83%)
Apr 25, 2016 28.62 28.88 27.57 27.63 575,378 -1.24(-4.30%)
Apr 22, 2016 28.52 29.09 27.18 28.87 992,251 +0.68(+2.41%)
Apr 21, 2016 28.00 29.09 27.79 28.19 957,676 +0.46(+1.66%)
Apr 20, 2016 27.94 28.90 27.36 27.73 786,677 +0.23(+0.84%)
Apr 19, 2016 27.93 28.29 26.92 27.50 921,935 -0.50(-1.79%)
Apr 18, 2016 27.83 28.99 27.75 28.00 783,982 +0.11(+0.39%)
Apr 15, 2016 27.76 28.36 27.01 27.89 1,202,584 +0.02(+0.07%)
Apr 14, 2016 26.07 28.14 25.91 27.87 1,161,870 +1.87(+7.19%)
Apr 13, 2016 24.72 26.23 24.52 26.00 734,285 +1.49(+6.08%)
Apr 12, 2016 24.72 24.96 23.61 24.51 932,685 -0.27(-1.09%)
Apr 11, 2016 25.30 25.77 24.02 24.78 843,476 -0.33(-1.31%)
Apr 08, 2016 27.32 27.49 24.32 25.11 1,362,142 -1.84(-6.83%)
Apr 07, 2016 25.60 27.27 25.41 26.95 5,736,477 +1.03(+3.97%)
Apr 06, 2016 24.35 25.98 24.24 25.92 794,050 +1.71(+7.06%)
Apr 05, 2016 24.46 25.10 23.83 24.21 791,391 -0.50(-2.02%)
Apr 04, 2016 25.88 26.30 24.64 24.71 608,697 -1.07(-4.15%)
Apr 01, 2016 24.36 26.34 23.71 25.78 1,213,238 +1.29(+5.27%)
Mar 31, 2016 23.50 24.83 23.09 24.49 1,133,437 +1.13(+4.84%)
Mar 30, 2016 24.50 25.10 22.76 23.36 1,611,899 -1.15(-4.69%)
Mar 29, 2016 26.10 26.19 23.76 24.51 3,084,208 -1.19(-4.63%)
Mar 28, 2016 22.10 27.79 21.75 25.70 14,941,415 +8.52(+49.59%)
Mar 24, 2016 17.55 17.98 16.71 17.18 534,800 -0.50(-2.83%)
Mar 23, 2016 18.39 18.90 17.42 17.68 564,833 -0.76(-4.12%)
Mar 22, 2016 17.80 18.52 17.76 18.44 623,454 +0.63(+3.54%)
Mar 21, 2016 18.48 18.55 17.40 17.81 589,940 -0.88(-4.71%)
Mar 18, 2016 17.23 19.11 16.74 18.69 922,072 +1.61(+9.43%)
Mar 17, 2016 17.51 17.76 15.82 17.08 866,599 -0.57(-3.23%)
Mar 16, 2016 18.24 18.76 17.18 17.65 749,767 -0.76(-4.13%)
Mar 15, 2016 19.64 20.08 18.24 18.41 485,134 -1.43(-7.21%)
Mar 14, 2016 20.24 20.44 19.56 19.84 493,134 -0.37(-1.83%)
Mar 11, 2016 19.22 20.31 18.94 20.21 619,134 +1.18(+6.20%)
Mar 10, 2016 19.06 19.60 18.34 19.03 629,922 +0.21(+1.12%)
Mar 09, 2016 19.45 19.70 18.31 18.82 491,068 -0.56(-2.89%)
Mar 08, 2016 21.01 21.33 19.28 19.38 362,247 -1.61(-7.67%)
Mar 07, 2016 19.70 21.50 19.57 20.99 449,442 +1.06(+5.32%)
Mar 04, 2016 19.94 20.74 19.68 19.93 485,155 -0.24(-1.19%)
Mar 03, 2016 21.39 21.68 19.98 20.17 484,549 -1.14(-5.35%)
Mar 02, 2016 20.31 21.36 19.55 21.31 720,206 +0.78(+3.80%)
Mar 01, 2016 19.19 20.54 18.72 20.53 585,516 +1.54(+8.11%)
Feb 29, 2016 19.73 20.56 18.84 18.99 688,743 -0.50(-2.57%)
Feb 26, 2016 19.14 19.82 18.74 19.49 519,714 +0.70(+3.73%)
Feb 25, 2016 19.11 20.31 18.45 18.79 490,068 -0.38(-1.98%)
Feb 24, 2016 18.72 19.92 17.50 19.17 941,920 -0.12(-0.62%)
Feb 23, 2016 20.82 21.06 19.14 19.29 757,145 -1.94(-9.14%)
Feb 22, 2016 21.61 22.24 21.18 21.23 478,019 -0.13(-0.61%)
Feb 19, 2016 21.27 21.81 20.52 21.36 461,910 +0.13(+0.61%)
Feb 18, 2016 21.75 21.91 21.06 21.23 477,804 -0.44(-2.03%)
Feb 17, 2016 22.56 23.75 21.30 21.67 983,571 -0.79(-3.52%)
Feb 16, 2016 21.44 22.59 21.01 22.46 1,235,279 +1.13(+5.30%)
Feb 12, 2016 20.50 21.33 21.33 21.33 1,185,300 +1.01(+4.97%)
Feb 11, 2016 19.94 20.75 19.81 20.32 835,356 -0.13(-0.64%)
Feb 10, 2016 20.70 21.35 20.31 20.45 425,174 -0.02(-0.10%)
Feb 09, 2016 19.70 21.37 19.05 20.47 620,346 +0.42(+2.09%)
Feb 08, 2016 21.80 21.80 19.80 20.05 844,337 -2.09(-9.44%)
Feb 05, 2016 24.00 25.27 21.41 22.14 815,463 -1.95(-8.09%)
Feb 04, 2016 23.95 25.61 23.57 24.09 545,374 -0.02(-0.08%)
Feb 03, 2016 25.20 25.46 22.65 24.11 873,079 -1.01(-4.02%)
Feb 02, 2016 25.00 25.69 24.45 25.12 777,719 -0.27(-1.06%)
Feb 01, 2016 24.30 25.78 24.24 25.39 1,021,509 +1.21(+5.00%)
Jan 29, 2016 25.51 25.75 22.60 24.18 1,198,439 -1.29(-5.06%)
Jan 28, 2016 26.62 26.80 24.56 25.47 766,901 -0.92(-3.49%)
Jan 27, 2016 27.91 28.20 26.02 26.39 482,424 -1.37(-4.94%)
Jan 26, 2016 29.08 29.24 27.51 27.76 439,170 -1.27(-4.37%)
Jan 25, 2016 29.39 30.73 28.87 29.03 545,940 -0.34(-1.16%)
Jan 22, 2016 29.56 31.00 28.14 29.37 579,832 +0.37(+1.28%)
Jan 21, 2016 29.53 31.44 28.40 29.00 604,215 -0.39(-1.33%)
Jan 20, 2016 27.62 29.92 26.10 29.39 759,973 +1.34(+4.78%)
Jan 19, 2016 29.96 30.48 27.62 28.05 1,167,538 -1.08(-3.71%)
Jan 15, 2016 28.04 29.13 29.13 29.13 1,057,600 +0.16(+0.55%)
Jan 14, 2016 26.00 29.32 25.62 28.97 1,260,439 +2.92(+11.21%)
Jan 13, 2016 29.00 29.33 25.93 26.05 842,588 -2.70(-9.39%)
Jan 12, 2016 27.33 29.36 26.77 28.75 909,799 +1.45(+5.31%)
Jan 11, 2016 30.37 30.61 25.71 27.30 767,175 -2.96(-9.78%)
Jan 08, 2016 30.20 30.61 29.20 30.26 723,437 +0.16(+0.53%)
Jan 07, 2016 31.10 31.11 29.77 30.10 763,690 -1.40(-4.44%)
Jan 06, 2016 30.99 31.56 30.36 31.50 591,328 +0.07(+0.22%)
Jan 05, 2016 32.06 32.16 31.13 31.43 340,417 -0.37(-1.16%)
Jan 04, 2016 32.53 32.95 30.66 31.80 639,859 -1.23(-3.72%)
Dec 31, 2015 33.49 33.03 33.03 33.03 422,000 -0.99(-2.91%)
Dec 30, 2015 34.69 34.81 33.65 34.02 322,854 -0.67(-1.93%)
Dec 29, 2015 34.22 35.15 33.83 34.69 449,964 +0.69(+2.03%)
Dec 28, 2015 35.14 35.23 33.83 34.00 261,553 -1.10(-3.13%)
Dec 24, 2015 35.12 35.10 35.10 35.10 81,100 -0.20(-0.57%)
Dec 23, 2015 34.19 35.73 33.78 35.30 343,843 +1.17(+3.43%)
Dec 22, 2015 35.22 35.70 33.64 34.13 318,209 -1.02(-2.90%)
Dec 21, 2015 36.25 36.25 34.43 35.15 321,781 -1.10(-3.03%)
Dec 18, 2015 35.94 37.00 35.14 36.25 843,300 +0.06(+0.17%)
Dec 17, 2015 36.50 36.88 34.92 36.19 527,267 -0.21(-0.58%)
Dec 16, 2015 35.00 36.68 34.82 36.40 338,638 +1.59(+4.57%)
Dec 15, 2015 34.32 35.21 34.12 34.81 244,076 +0.77(+2.26%)
Dec 14, 2015 34.22 34.99 33.36 34.04 406,322 +0.01(+0.03%)
Dec 11, 2015 34.14 34.66 33.08 34.03 414,547 -0.71(-2.04%)
Dec 10, 2015 34.30 34.93 33.61 34.74 443,880 +0.48(+1.40%)
Dec 09, 2015 35.06 35.29 33.32 34.26 425,559 -0.99(-2.81%)
Dec 08, 2015 34.31 35.35 34.31 35.25 481,561 +0.39(+1.12%)
Dec 07, 2015 36.10 36.29 34.39 34.86 699,243 -1.24(-3.43%)
Dec 04, 2015 35.84 36.33 34.24 36.10 528,227 +0.19(+0.53%)
Dec 03, 2015 37.32 37.54 35.20 35.91 562,673 -1.44(-3.86%)
Dec 02, 2015 37.70 38.69 37.03 37.35 459,352 -0.12(-0.32%)
Dec 01, 2015 37.42 37.71 36.70 37.47 614,486 +0.21(+0.56%)
Nov 30, 2015 38.74 38.74 36.80 37.26 350,135 -1.11(-2.89%)
Nov 27, 2015 37.79 39.43 37.79 38.37 169,709 +0.51(+1.35%)
Nov 25, 2015 37.35 37.86 37.86 37.86 222,100 +0.66(+1.77%)
Nov 24, 2015 36.71 37.92 36.30 37.20 296,849 +0.23(+0.62%)
Nov 23, 2015 35.43 37.46 34.69 36.97 287,617 +1.43(+4.02%)
Nov 20, 2015 35.66 36.22 35.02 35.54 299,527 +0.06(+0.17%)
Nov 19, 2015 35.18 36.91 34.62 35.48 344,933 +0.20(+0.57%)
Nov 18, 2015 34.99 35.92 32.00 35.28 442,141 +0.04(+0.11%)
Nov 17, 2015 34.32 35.84 33.86 35.24 401,171 +1.33(+3.92%)
Nov 16, 2015 34.18 34.92 33.26 33.91 404,887 -0.52(-1.51%)
Nov 13, 2015 34.51 35.13 33.93 34.43 269,239 -0.26(-0.75%)
Nov 12, 2015 36.42 36.42 34.52 34.69 733,119 -1.79(-4.91%)
Nov 11, 2015 35.41 37.40 34.74 36.48 575,090 +1.39(+3.96%)
Nov 10, 2015 35.63 36.12 34.26 35.09 354,962 -0.83(-2.31%)
Nov 09, 2015 36.24 36.84 34.56 35.92 527,088 -0.24(-0.66%)
Nov 06, 2015 35.66 36.84 34.68 36.16 564,553 -1.17(-3.13%)
Nov 05, 2015 38.65 38.42 36.82 37.33 611,092 -1.09(-2.84%)
Nov 04, 2015 37.38 38.80 36.74 38.42 503,586 +0.73(+1.94%)
Nov 03, 2015 34.91 39.38 34.77 37.69 1,010,260 +2.43(+6.89%)
Nov 02, 2015 32.25 35.36 31.99 35.26 537,755 +3.28(+10.26%)
Oct 30, 2015 32.00 32.54 31.67 31.98 329,789 -0.08(-0.25%)
Oct 29, 2015 32.40 33.10 31.77 32.06 611,121 -0.45(-1.38%)
Oct 28, 2015 31.62 32.97 30.55 32.51 447,745 +0.87(+2.75%)
Oct 27, 2015 30.04 31.67 29.80 31.64 706,103 +1.70(+5.68%)
Oct 26, 2015 28.82 31.06 28.82 29.94 467,210 +0.80(+2.75%)
Oct 23, 2015 28.09 29.57 27.95 29.14 488,149 +1.38(+4.97%)
Oct 22, 2015 28.04 28.73 26.71 27.76 537,114 -0.38(-1.35%)
Oct 21, 2015 28.58 28.70 26.47 28.14 719,962 -0.19(-0.67%)
Oct 20, 2015 29.77 30.39 28.03 28.33 647,377 -1.65(-5.50%)
Oct 19, 2015 28.85 30.44 28.34 29.98 853,011 +1.07(+3.70%)
Oct 16, 2015 28.59 31.25 28.30 28.91 696,028 +0.25(+0.87%)
Oct 15, 2015 26.69 28.79 26.30 28.66 766,516 +1.74(+6.46%)
Oct 14, 2015 27.31 28.34 26.21 26.92 597,114 -0.41(-1.50%)
Oct 13, 2015 28.00 28.84 27.30 27.33 791,544 -0.76(-2.71%)
Oct 12, 2015 29.09 29.50 28.01 28.09 637,038 -0.71(-2.47%)
Oct 09, 2015 29.75 29.75 28.51 28.80 968,882 -0.56(-1.91%)
Oct 08, 2015 31.14 31.52 27.66 29.36 1,654,834 -1.78(-5.72%)
Oct 07, 2015 32.81 33.20 31.08 31.14 889,392 -1.43(-4.39%)
Oct 06, 2015 35.07 35.79 32.47 32.57 995,854 -2.74(-7.76%)
Oct 05, 2015 35.38 36.47 34.54 35.31 625,082 +0.22(+0.63%)
Oct 02, 2015 32.25 35.15 32.07 35.09 683,710 +2.17(+6.59%)
Oct 01, 2015 32.70 33.04 31.54 32.92 674,266 +0.16(+0.49%)
Sep 30, 2015 29.84 33.22 29.71 32.76 991,705 +3.35(+11.39%)
Sep 29, 2015 30.69 31.08 28.67 29.41 921,037 -1.69(-5.43%)
Sep 28, 2015 33.58 33.97 29.24 31.10 1,122,014 -2.76(-8.15%)
Sep 25, 2015 37.77 38.13 33.00 33.86 1,275,498 -3.45(-9.25%)
Sep 24, 2015 37.80 37.80 35.03 37.31 787,810 -0.36(-0.96%)
Sep 23, 2015 38.31 38.48 36.97 37.67 669,720 -0.67(-1.75%)
Sep 22, 2015 39.01 39.45 37.32 38.34 611,462 -0.88(-2.24%)
Sep 21, 2015 43.39 43.39 38.38 39.22 723,260 -3.55(-8.30%)
Sep 18, 2015 42.72 43.87 42.52 42.77 948,720 -0.28(-0.65%)
Sep 17, 2015 40.92 43.67 40.15 43.05 442,553 +2.33(+5.72%)
Sep 16, 2015 42.98 43.33 39.91 40.72 600,549 -2.30(-5.35%)
Sep 15, 2015 42.85 43.06 41.31 43.02 296,008 +0.31(+0.73%)
Sep 14, 2015 42.17 42.98 41.75 42.71 399,107 +0.69(+1.64%)
Sep 11, 2015 41.06 42.11 40.58 42.02 443,909 +1.19(+2.91%)
Sep 10, 2015 39.96 40.93 38.50 40.83 848,459 -0.13(-0.32%)
Sep 09, 2015 42.99 43.42 40.76 40.96 753,505 -1.18(-2.80%)
Sep 08, 2015 41.52 42.48 41.00 42.14 494,420 +1.60(+3.95%)
Sep 04, 2015 39.50 40.54 40.54 40.54 328,300 +0.45(+1.12%)
Sep 03, 2015 41.82 41.90 39.55 40.09 516,662 -0.74(-1.81%)
Sep 02, 2015 38.50 41.00 38.20 40.83 1,015,606 +2.29(+5.94%)
Sep 01, 2015 37.94 39.25 37.63 38.54 609,370 -0.21(-0.54%)
Aug 31, 2015 38.71 39.15 38.34 38.75 569,321 +0.14(+0.36%)
Aug 28, 2015 38.93 38.99 38.09 38.61 340,730 -0.21(-0.54%)
Aug 27, 2015 38.78 39.01 38.00 38.82 424,009 +0.28(+0.73%)
Aug 26, 2015 37.54 38.61 36.63 38.54 531,792 +1.56(+4.22%)
Aug 25, 2015 37.12 38.64 36.79 36.98 1,021,662 +0.92(+2.55%)
Aug 24, 2015 33.74 37.72 33.07 36.06 982,334 -0.58(-1.58%)
Aug 21, 2015 35.64 37.96 35.50 36.64 970,606 +0.18(+0.49%)
Aug 20, 2015 37.48 38.42 36.17 36.46 558,230 -1.35(-3.57%)
Aug 19, 2015 37.61 37.98 36.26 37.81 408,835 -0.05(-0.13%)
Aug 18, 2015 37.47 38.56 37.47 37.86 382,771 -0.59(-1.53%)
Aug 17, 2015 37.18 38.94 36.79 38.45 630,784 +1.62(+4.40%)
Aug 14, 2015 38.00 38.41 36.10 36.83 682,611 -1.29(-3.38%)
Aug 13, 2015 38.61 39.97 37.01 38.12 1,106,629 -1.86(-4.65%)
Aug 12, 2015 39.70 40.26 37.92 39.98 721,213 -0.01(-0.03%)
Aug 11, 2015 41.31 41.91 39.89 39.99 872,759 -1.91(-4.56%)
Aug 10, 2015 42.56 43.33 41.69 41.90 382,374 -0.29(-0.69%)
Aug 07, 2015 43.17 43.49 41.02 42.19 758,319 -1.42(-3.26%)
Aug 06, 2015 44.39 46.00 40.65 43.61 1,146,893 -1.13(-2.53%)
Aug 05, 2015 45.60 45.86 44.51 44.74 616,851 -0.43(-0.95%)
Aug 04, 2015 45.61 45.95 44.94 45.17 285,335 +0.05(+0.11%)
Aug 03, 2015 46.26 47.90 44.51 45.12 412,156 -1.30(-2.80%)
Jul 31, 2015 46.32 47.68 45.54 46.42 574,439 +0.17(+0.37%)
Jul 30, 2015 46.15 46.30 44.52 46.25 256,814 +0.26(+0.57%)
Jul 29, 2015 47.80 48.50 45.70 45.99 440,031 -1.94(-4.05%)
Jul 28, 2015 46.83 48.11 46.02 47.93 469,546 +1.11(+2.37%)
Jul 27, 2015 46.27 47.16 44.55 46.82 445,622 +0.54(+1.17%)
Jul 24, 2015 48.36 49.29 46.14 46.28 392,746 -2.57(-5.26%)
Jul 23, 2015 49.19 49.44 48.18 48.85 257,458 -0.03(-0.06%)
Jul 22, 2015 48.35 49.34 48.00 48.88 405,883 -0.02(-0.04%)
Jul 21, 2015 49.95 50.39 48.55 48.90 397,016 -0.98(-1.96%)
Jul 20, 2015 50.23 51.00 49.00 49.88 410,921 -0.20(-0.40%)
Jul 17, 2015 51.17 51.31 49.51 50.08 460,861 -1.08(-2.11%)
Jul 16, 2015 50.36 51.64 49.27 51.16 536,832 +1.29(+2.59%)
Jul 15, 2015 50.12 52.40 49.33 49.87 1,284,761 +0.97(+1.98%)
Jul 14, 2015 48.40 50.24 48.12 48.90 1,032,786 +0.33(+0.68%)
Jul 13, 2015 51.00 51.97 47.76 48.57 1,250,360 -1.29(-2.59%)
Jul 10, 2015 46.80 49.91 46.79 49.86 909,241 +3.96(+8.63%)
Jul 09, 2015 46.00 46.53 44.75 45.90 1,243,263 -0.19(-0.41%)
Jul 08, 2015 47.17 48.50 45.52 46.09 954,970 -2.63(-5.40%)
Jul 07, 2015 51.17 51.59 46.83 48.72 2,040,433 -3.62(-6.92%)
Jul 06, 2015 51.22 52.94 50.67 52.34 1,088,657 +0.59(+1.14%)
Jul 02, 2015 51.21 51.75 51.75 51.75 1,188,300 +0.82(+1.61%)
Jul 01, 2015 54.69 54.90 50.02 50.93 2,027,818 -2.04(-3.85%)
Jun 30, 2015 49.27 53.14 48.75 52.97 2,802,214 +6.03(+12.85%)
Jun 29, 2015 44.70 48.56 44.50 46.94 1,889,729 +1.30(+2.85%)
Jun 26, 2015 45.18 47.85 44.54 45.64 5,753,210 -0.05(-0.11%)
Jun 25, 2015 49.36 49.97 45.08 45.69 1,143,882 -4.13(-8.29%)
Jun 24, 2015 47.72 51.43 47.61 49.82 1,715,310 +2.25(+4.73%)
Jun 23, 2015 45.22 47.74 45.02 47.57 784,970 +2.27(+5.01%)
Jun 22, 2015 46.62 46.77 44.84 45.30 625,502 -1.38(-2.96%)
Jun 19, 2015 45.24 46.75 44.51 46.68 1,244,293 +1.64(+3.64%)
Jun 18, 2015 46.05 46.99 44.73 45.04 630,523 -0.97(-2.11%)
Jun 17, 2015 46.61 47.33 45.27 46.01 529,072 -0.92(-1.96%)
Jun 16, 2015 48.40 49.26 46.26 46.93 482,902 -1.49(-3.08%)
Jun 15, 2015 46.84 48.92 45.95 48.42 517,074 +1.03(+2.17%)
Jun 12, 2015 47.05 47.94 46.25 47.39 382,782 -0.13(-0.27%)
Jun 11, 2015 46.26 47.71 45.71 47.52 656,697 +1.77(+3.87%)
Jun 10, 2015 46.39 46.99 43.86 45.75 466,807 -0.66(-1.42%)
Jun 09, 2015 46.26 46.49 43.59 46.41 735,320 -0.06(-0.13%)
Jun 08, 2015 47.00 47.47 44.87 46.47 827,866 +0.32(+0.69%)
Jun 05, 2015 47.36 47.93 45.20 46.15 2,729,917 +0.26(+0.57%)
Jun 04, 2015 43.02 46.14 42.57 45.89 1,182,438 +2.92(+6.80%)
Jun 03, 2015 43.06 44.25 42.25 42.97 272,773 -0.09(-0.21%)
Jun 02, 2015 41.53 43.35 41.18 43.06 307,654 +1.21(+2.89%)
Jun 01, 2015 42.45 43.26 40.20 41.85 361,961 -0.67(-1.58%)
May 29, 2015 42.07 43.04 41.25 42.52 853,142 +0.28(+0.66%)
May 28, 2015 41.82 43.53 41.23 42.24 1,110,098 +0.29(+0.69%)
May 27, 2015 40.01 42.35 39.42 41.95 1,369,306 +2.16(+5.43%)
May 26, 2015 38.70 40.38 38.07 39.79 890,173 +1.01(+2.60%)
May 22, 2015 38.81 38.78 38.78 38.78 425,600 -0.02(-0.05%)
May 21, 2015 40.77 41.50 38.53 38.80 552,209 -1.96(-4.81%)
May 20, 2015 40.05 40.97 38.84 40.76 455,352 +1.10(+2.77%)
May 19, 2015 39.69 40.13 37.00 39.66 1,814,664 -0.36(-0.90%)
May 18, 2015 40.42 41.15 39.40 40.02 655,124 +0.18(+0.45%)
May 15, 2015 35.39 40.04 34.72 39.84 783,848 +4.35(+12.26%)
May 14, 2015 34.73 35.84 33.87 35.49 365,525 +1.11(+3.23%)
May 13, 2015 35.40 35.40 33.50 34.38 451,385 -1.19(-3.35%)
May 12, 2015 33.00 35.84 33.00 35.57 464,138 +1.00(+2.89%)
May 11, 2015 37.12 37.57 34.18 34.57 519,432 -2.66(-7.14%)
May 08, 2015 29.20 37.62 29.20 37.23 699,033 +7.04(+23.32%)
May 07, 2015 28.27 30.60 27.55 30.19 317,454 +2.07(+7.36%)
May 06, 2015 27.54 28.25 26.88 28.12 300,289 +0.96(+3.53%)
May 05, 2015 28.07 28.44 26.84 27.16 775,980 -0.66(-2.37%)
May 04, 2015 26.85 27.96 26.35 27.82 376,785 +1.12(+4.19%)
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.