Skip to main content

Freshpet Inc CS (NQ: FRPT )

132.54 -1.49 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 16.00 16.80 15.95 16.60 166,146 +0.60(+3.75%)
Jun 29, 2017 16.15 16.15 15.65 16.00 81,921 -0.10(-0.62%)
Jun 28, 2017 15.65 16.10 15.45 16.10 128,573 +0.60(+3.87%)
Jun 27, 2017 15.70 15.95 15.45 15.50 156,462 -0.10(-0.64%)
Jun 26, 2017 16.60 16.60 15.55 15.60 149,628 -1.00(-6.02%)
Jun 23, 2017 16.05 16.65 15.97 16.60 417,933 +0.55(+3.43%)
Jun 22, 2017 15.60 16.12 15.60 16.05 140,887 +0.40(+2.56%)
Jun 21, 2017 15.30 15.70 15.10 15.65 179,340 +0.35(+2.29%)
Jun 20, 2017 15.90 15.95 15.20 15.30 74,292 -0.65(-4.08%)
Jun 19, 2017 15.90 15.95 15.65 15.95 191,276 +0.05(+0.31%)
Jun 16, 2017 16.60 16.70 15.85 15.90 302,631 -0.80(-4.79%)
Jun 15, 2017 15.45 16.82 15.45 16.70 463,043 +1.10(+7.05%)
Jun 14, 2017 15.15 15.75 15.15 15.60 212,848 +0.45(+2.97%)
Jun 13, 2017 15.30 15.40 15.05 15.15 127,982 -0.10(-0.66%)
Jun 12, 2017 15.60 15.75 15.05 15.25 167,562 -0.40(-2.56%)
Jun 09, 2017 15.40 15.85 15.30 15.65 165,989 +0.35(+2.29%)
Jun 08, 2017 15.50 15.50 15.20 15.30 133,960 -0.20(-1.29%)
Jun 07, 2017 15.65 15.70 15.35 15.50 80,704 -0.10(-0.64%)
Jun 06, 2017 15.50 15.70 15.20 15.60 135,038 -0.05(-0.32%)
Jun 05, 2017 15.85 16.05 15.47 15.65 142,582 -0.20(-1.26%)
Jun 02, 2017 16.00 16.15 15.70 15.85 545,774 -0.15(-0.94%)
Jun 01, 2017 15.05 16.05 14.95 16.00 393,574 +0.80(+5.26%)
May 31, 2017 14.95 15.35 14.88 15.20 214,228 +0.25(+1.67%)
May 30, 2017 15.05 15.15 14.85 14.95 210,670 -0.15(-0.99%)
May 26, 2017 15.00 15.18 14.75 15.10 160,513 +0.15(+1.00%)
May 25, 2017 14.75 15.00 14.65 14.95 143,062 +0.30(+2.05%)
May 24, 2017 14.95 14.95 14.35 14.65 309,306 -0.25(-1.68%)
May 23, 2017 14.70 14.90 14.45 14.90 290,819 +0.15(+1.02%)
May 22, 2017 14.15 15.10 14.15 14.75 450,565 +0.85(+6.12%)
May 19, 2017 13.95 14.15 13.60 13.90 164,788 -0.10(-0.71%)
May 18, 2017 13.75 14.00 13.50 14.00 165,627 +0.30(+2.19%)
May 17, 2017 13.95 14.10 13.70 13.70 124,628 -0.40(-2.84%)
May 16, 2017 14.05 14.10 13.80 14.10 259,028 +0.05(+0.36%)
May 15, 2017 14.05 14.20 13.90 14.05 93,572 +0.10(+0.72%)
May 12, 2017 13.95 14.35 13.75 13.95 343,397 +0.00(+0.00%)
May 11, 2017 14.10 14.32 13.85 13.95 233,569 -0.15(-1.06%)
May 10, 2017 14.10 14.50 13.85 14.10 326,712 +0.00(+0.00%)
May 09, 2017 14.00 14.20 13.85 14.10 214,873 +0.10(+0.71%)
May 08, 2017 13.25 14.10 13.05 14.00 625,916 +0.70(+5.26%)
May 05, 2017 12.40 13.35 11.25 13.30 830,001 +1.20(+9.92%)
May 04, 2017 12.00 12.25 11.85 12.10 289,136 +0.25(+2.11%)
May 03, 2017 11.85 11.95 11.65 11.85 126,346 -0.05(-0.42%)
May 02, 2017 11.70 12.00 11.65 11.90 138,780 +0.15(+1.28%)
May 01, 2017 11.75 11.90 11.55 11.75 91,035 +0.00(+0.00%)
Apr 28, 2017 12.00 12.07 11.62 11.75 195,601 -0.30(-2.49%)
Apr 27, 2017 12.00 12.20 11.85 12.05 198,836 +0.05(+0.42%)
Apr 26, 2017 11.80 12.05 11.55 12.00 173,424 +0.15(+1.27%)
Apr 25, 2017 11.55 11.90 11.30 11.85 114,697 +0.35(+3.04%)
Apr 24, 2017 11.50 11.70 11.40 11.50 103,376 +0.20(+1.77%)
Apr 21, 2017 11.55 11.60 11.25 11.30 107,386 -0.25(-2.16%)
Apr 20, 2017 11.60 11.65 11.25 11.55 114,709 +0.00(+0.00%)
Apr 19, 2017 11.25 11.65 11.05 11.55 452,516 +0.40(+3.59%)
Apr 18, 2017 11.35 11.55 11.00 11.15 888,632 -0.20(-1.76%)
Apr 17, 2017 11.00 11.35 11.00 11.35 128,516 +0.35(+3.18%)
Apr 13, 2017 11.05 11.10 11.00 11.00 78,732 -0.10(-0.90%)
Apr 12, 2017 11.20 11.25 10.95 11.10 62,744 -0.10(-0.89%)
Apr 11, 2017 11.00 11.35 10.55 11.20 89,183 +0.20(+1.82%)
Apr 10, 2017 11.00 11.15 10.95 11.00 87,348 -0.05(-0.45%)
Apr 07, 2017 11.10 11.15 10.95 11.05 74,559 -0.10(-0.90%)
Apr 06, 2017 11.00 11.35 10.95 11.15 159,217 +0.15(+1.36%)
Apr 05, 2017 11.00 11.15 10.90 11.00 90,561 +0.10(+0.92%)
Apr 04, 2017 10.90 11.05 10.80 10.90 155,801 -0.10(-0.91%)
Apr 03, 2017 11.00 11.10 10.90 11.00 95,262 +0.00(+0.00%)
Mar 31, 2017 10.85 11.05 10.80 11.00 101,295 +0.15(+1.38%)
Mar 30, 2017 11.30 11.30 10.85 10.85 152,378 -0.45(-3.98%)
Mar 29, 2017 11.40 11.62 11.20 11.30 239,869 -0.10(-0.88%)
Mar 28, 2017 11.30 11.45 11.10 11.40 116,689 +0.00(+0.00%)
Mar 27, 2017 10.85 11.45 10.76 11.40 134,572 +0.40(+3.64%)
Mar 24, 2017 11.00 11.10 10.65 11.00 70,043 +0.10(+0.92%)
Mar 23, 2017 10.90 11.10 10.75 10.90 107,304 -0.05(-0.46%)
Mar 22, 2017 10.55 11.05 10.45 10.95 206,432 +0.40(+3.79%)
Mar 21, 2017 11.30 11.30 10.50 10.55 169,370 -0.65(-5.80%)
Mar 20, 2017 11.40 11.55 11.10 11.20 349,207 -0.25(-2.18%)
Mar 17, 2017 11.30 11.55 11.25 11.45 452,061 +0.20(+1.78%)
Mar 16, 2017 11.25 11.45 11.12 11.25 403,736 +0.10(+0.90%)
Mar 15, 2017 11.25 11.30 11.00 11.15 174,739 -0.10(-0.89%)
Mar 14, 2017 11.20 11.25 10.85 11.25 162,097 +0.05(+0.45%)
Mar 13, 2017 11.00 11.40 10.90 11.20 184,874 +0.20(+1.82%)
Mar 10, 2017 9.750 11.35 9.300 11.00 613,376 +1.15(+11.68%)
Mar 09, 2017 9.550 9.950 9.450 9.850 188,815 +0.35(+3.68%)
Mar 08, 2017 9.500 9.625 9.250 9.500 95,076 +0.00(+0.00%)
Mar 07, 2017 9.600 9.800 9.450 9.500 94,533 -0.20(-2.06%)
Mar 06, 2017 10.00 10.05 9.650 9.700 84,623 -0.40(-3.96%)
Mar 03, 2017 9.700 10.20 9.550 10.10 136,671 +0.35(+3.59%)
Mar 02, 2017 10.05 10.10 9.725 9.750 96,481 -0.25(-2.50%)
Mar 01, 2017 10.25 10.45 9.950 10.00 161,773 -0.10(-0.99%)
Feb 28, 2017 10.65 10.65 10.05 10.10 138,822 -0.60(-5.61%)
Feb 27, 2017 10.90 11.15 10.60 10.70 75,296 -0.25(-2.28%)
Feb 24, 2017 11.20 11.30 10.75 10.95 131,644 -0.35(-3.10%)
Feb 23, 2017 11.60 11.60 11.15 11.30 64,112 -0.30(-2.59%)
Feb 22, 2017 11.45 11.70 11.40 11.60 76,574 +0.10(+0.87%)
Feb 21, 2017 11.10 11.60 11.05 11.50 122,311 +0.45(+4.07%)
Feb 17, 2017 11.05 11.05 11.05 0 +0.15(+1.38%)
Feb 16, 2017 11.10 11.10 10.75 10.90 60,956 -0.10(-0.91%)
Feb 15, 2017 11.25 11.25 10.90 11.00 148,170 -0.30(-2.65%)
Feb 14, 2017 11.55 11.55 10.95 11.30 96,171 -0.25(-2.16%)
Feb 13, 2017 11.80 11.85 11.45 11.55 88,845 -0.20(-1.70%)
Feb 10, 2017 11.55 11.80 11.45 11.75 74,619 +0.20(+1.73%)
Feb 09, 2017 11.80 12.00 11.45 11.55 138,448 -0.30(-2.53%)
Feb 08, 2017 11.40 11.95 11.30 11.85 276,532 +0.50(+4.41%)
Feb 07, 2017 11.45 11.45 11.10 11.35 143,803 +0.10(+0.89%)
Feb 06, 2017 11.40 11.40 10.90 11.25 188,080 +0.10(+0.90%)
Feb 03, 2017 11.05 11.25 11.00 11.15 98,071 +0.15(+1.36%)
Feb 02, 2017 10.90 11.25 10.80 11.00 86,191 +0.10(+0.92%)
Feb 01, 2017 11.25 11.30 10.70 10.90 74,766 -0.25(-2.24%)
Jan 31, 2017 11.10 11.30 10.95 11.15 88,984 +0.05(+0.45%)
Jan 30, 2017 11.00 11.20 10.90 11.10 84,223 +0.00(+0.00%)
Jan 27, 2017 11.00 11.15 10.85 11.10 145,001 +0.05(+0.45%)
Jan 26, 2017 11.25 11.25 10.95 11.05 84,674 -0.20(-1.78%)
Jan 25, 2017 11.30 11.46 11.05 11.25 207,416 +0.00(+0.00%)
Jan 24, 2017 10.75 11.28 10.65 11.25 190,095 +0.45(+4.17%)
Jan 23, 2017 10.65 10.90 10.60 10.80 147,189 +0.15(+1.41%)
Jan 20, 2017 10.30 10.70 10.20 10.65 124,402 +0.30(+2.90%)
Jan 19, 2017 10.15 10.35 9.950 10.35 84,136 +0.25(+2.48%)
Jan 18, 2017 10.15 10.35 10.00 10.10 105,368 +0.05(+0.50%)
Jan 17, 2017 10.05 10.15 9.900 10.05 111,110 +0.00(+0.00%)
Jan 13, 2017 10.05 10.05 10.05 0 -0.05(-0.50%)
Jan 12, 2017 10.20 10.30 10.05 10.10 92,752 -0.15(-1.46%)
Jan 11, 2017 10.10 10.55 10.03 10.25 127,905 +0.15(+1.49%)
Jan 10, 2017 10.00 10.20 9.950 10.10 66,801 +0.10(+1.00%)
Jan 09, 2017 10.20 10.25 10.00 10.00 106,966 -0.10(-0.99%)
Jan 06, 2017 10.35 10.35 10.00 10.10 119,959 -0.25(-2.42%)
Jan 05, 2017 10.40 10.60 10.20 10.35 128,502 -0.15(-1.43%)
Jan 04, 2017 10.20 10.65 10.20 10.50 125,408 +0.30(+2.94%)
Jan 03, 2017 10.20 10.35 9.950 10.20 113,712 +0.05(+0.49%)
Dec 30, 2016 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 29, 2016 10.05 10.40 10.00 10.15 57,543 +0.15(+1.50%)
Dec 28, 2016 10.00 10.25 9.900 10.00 106,051 -0.05(-0.50%)
Dec 27, 2016 10.20 10.35 9.950 10.05 83,849 -0.05(-0.50%)
Dec 23, 2016 10.10 10.10 10.10 0 +0.30(+3.06%)
Dec 22, 2016 9.900 10.20 9.450 9.800 169,657 -0.10(-1.01%)
Dec 21, 2016 10.00 10.20 9.900 9.900 179,816 -0.10(-1.00%)
Dec 20, 2016 10.10 10.20 9.850 10.00 115,535 +0.00(+0.00%)
Dec 19, 2016 10.15 10.30 9.850 10.00 82,904 -0.15(-1.48%)
Dec 16, 2016 9.650 10.20 9.550 10.15 311,781 +0.55(+5.73%)
Dec 15, 2016 9.350 9.775 9.250 9.600 113,280 +0.20(+2.13%)
Dec 14, 2016 9.650 9.700 9.330 9.400 71,378 -0.30(-3.09%)
Dec 13, 2016 9.750 9.950 9.400 9.700 122,559 +0.05(+0.52%)
Dec 12, 2016 9.800 9.950 9.550 9.650 80,995 -0.20(-2.03%)
Dec 09, 2016 9.500 9.950 9.350 9.850 121,944 +0.35(+3.68%)
Dec 08, 2016 9.300 9.500 9.300 9.500 88,295 +0.20(+2.15%)
Dec 07, 2016 9.300 9.525 9.200 9.300 110,707 -0.05(-0.53%)
Dec 06, 2016 9.050 9.450 8.950 9.350 88,313 +0.25(+2.75%)
Dec 05, 2016 9.100 9.400 9.000 9.100 121,270 +0.00(+0.00%)
Dec 02, 2016 8.900 9.200 8.900 9.100 49,466 +0.15(+1.68%)
Dec 01, 2016 9.250 9.500 8.750 8.950 202,204 -0.30(-3.24%)
Nov 30, 2016 9.050 9.350 9.000 9.250 123,545 +0.20(+2.21%)
Nov 29, 2016 8.850 9.150 8.700 9.050 99,463 +0.25(+2.84%)
Nov 28, 2016 8.800 9.000 8.600 8.800 119,385 -0.05(-0.56%)
Nov 25, 2016 9.350 9.450 8.800 8.850 76,344 -0.55(-5.85%)
Nov 23, 2016 9.400 9.400 9.400 0 +0.30(+3.30%)
Nov 22, 2016 8.750 9.200 8.750 9.100 105,470 +0.30(+3.41%)
Nov 21, 2016 8.850 8.900 8.700 8.800 58,507 +0.00(+0.00%)
Nov 18, 2016 9.050 9.100 8.700 8.800 148,156 -0.25(-2.76%)
Nov 17, 2016 8.750 9.100 8.700 9.050 125,602 +0.35(+4.02%)
Nov 16, 2016 8.650 8.850 8.650 8.700 80,390 +0.00(+0.00%)
Nov 15, 2016 8.750 8.800 8.600 8.700 112,671 +0.00(+0.00%)
Nov 14, 2016 8.900 9.000 8.600 8.700 178,420 -0.05(-0.57%)
Nov 11, 2016 8.600 8.900 8.250 8.750 277,641 +0.20(+2.34%)
Nov 10, 2016 8.600 8.750 8.350 8.550 136,113 -0.10(-1.16%)
Nov 09, 2016 8.150 8.650 8.050 8.650 182,239 +0.30(+3.59%)
Nov 08, 2016 8.100 8.400 8.000 8.350 135,055 +0.30(+3.73%)
Nov 07, 2016 8.200 8.300 7.950 8.050 165,334 -0.05(-0.62%)
Nov 04, 2016 8.350 8.450 8.050 8.100 252,926 -0.20(-2.41%)
Nov 03, 2016 8.700 8.750 8.150 8.300 301,815 -0.45(-5.14%)
Nov 02, 2016 8.650 8.950 7.600 8.750 1,477,184 +0.55(+6.71%)
Nov 01, 2016 8.450 8.500 8.125 8.200 738,491 -0.30(-3.53%)
Oct 31, 2016 8.400 8.850 8.350 8.500 506,534 +0.10(+1.19%)
Oct 28, 2016 8.300 8.550 8.150 8.400 337,848 +0.05(+0.60%)
Oct 27, 2016 8.650 8.750 8.250 8.350 238,607 -0.20(-2.34%)
Oct 26, 2016 9.000 9.000 8.450 8.550 399,802 -0.45(-5.00%)
Oct 25, 2016 9.000 9.100 8.900 9.000 96,480 +0.00(+0.00%)
Oct 24, 2016 9.000 9.350 8.850 9.000 323,612 +0.00(+0.00%)
Oct 21, 2016 8.950 9.100 8.900 9.000 45,012 -0.05(-0.55%)
Oct 20, 2016 9.050 9.200 8.975 9.050 87,562 -0.10(-1.09%)
Oct 19, 2016 9.050 9.350 8.900 9.150 321,524 +0.15(+1.67%)
Oct 18, 2016 8.950 9.100 8.800 9.000 101,391 +0.10(+1.12%)
Oct 17, 2016 8.750 8.950 8.650 8.900 79,219 +0.11(+1.25%)
Oct 14, 2016 8.690 8.890 8.650 8.790 190,317 +0.13(+1.50%)
Oct 13, 2016 8.600 8.700 8.490 8.660 121,500 +0.01(+0.12%)
Oct 12, 2016 8.600 8.760 8.560 8.650 102,844 +0.01(+0.12%)
Oct 11, 2016 8.750 8.840 8.540 8.640 130,020 -0.11(-1.26%)
Oct 10, 2016 8.750 8.950 8.720 8.750 157,193 +0.01(+0.11%)
Oct 07, 2016 8.540 8.760 8.510 8.740 140,328 +0.18(+2.10%)
Oct 06, 2016 8.660 8.720 8.460 8.560 342,122 -0.09(-1.04%)
Oct 05, 2016 8.680 8.800 8.570 8.650 622,885 -0.05(-0.57%)
Oct 04, 2016 8.670 9.080 8.470 8.700 513,085 +0.05(+0.58%)
Oct 03, 2016 8.590 8.700 8.400 8.650 335,085 +0.00(+0.00%)
Sep 30, 2016 8.770 8.870 8.610 8.650 291,806 -0.11(-1.26%)
Sep 29, 2016 9.140 9.155 8.740 8.760 113,299 -0.39(-4.26%)
Sep 28, 2016 9.070 9.230 8.860 9.150 159,463 +0.13(+1.44%)
Sep 27, 2016 8.870 9.230 8.710 9.020 208,381 +0.12(+1.35%)
Sep 26, 2016 9.070 9.410 8.790 8.900 244,556 -0.22(-2.41%)
Sep 23, 2016 9.080 9.190 8.970 9.120 223,110 +0.01(+0.11%)
Sep 22, 2016 9.050 9.170 8.880 9.110 124,789 +0.15(+1.67%)
Sep 21, 2016 9.170 9.590 8.890 8.960 117,826 -0.20(-2.18%)
Sep 20, 2016 9.100 9.370 8.860 9.160 336,521 +0.08(+0.88%)
Sep 19, 2016 9.660 9.969 8.988 9.080 338,792 -0.57(-5.91%)
Sep 16, 2016 10.24 10.24 9.620 9.650 392,616 -0.32(-3.21%)
Sep 15, 2016 10.03 10.29 9.845 9.970 114,792 -0.06(-0.60%)
Sep 14, 2016 9.870 10.33 9.830 10.03 176,208 +0.26(+2.66%)
Sep 13, 2016 9.700 10.08 9.591 9.770 155,537 -0.03(-0.31%)
Sep 12, 2016 9.790 10.14 9.660 9.800 161,743 -0.05(-0.51%)
Sep 09, 2016 10.27 10.32 9.830 9.850 139,538 -0.53(-5.11%)
Sep 08, 2016 10.29 10.55 10.22 10.38 76,645 +0.04(+0.39%)
Sep 07, 2016 10.43 10.65 10.30 10.34 124,625 -0.16(-1.52%)
Sep 06, 2016 10.23 10.59 10.20 10.50 118,024 +0.27(+2.64%)
Sep 02, 2016 10.55 10.23 10.23 10.23 139,000 -0.28(-2.66%)
Sep 01, 2016 10.48 10.54 10.12 10.51 117,556 +0.00(+0.00%)
Aug 31, 2016 10.21 10.75 10.13 10.51 137,133 +0.29(+2.84%)
Aug 30, 2016 10.37 10.45 10.19 10.22 168,915 -0.12(-1.16%)
Aug 29, 2016 10.30 10.61 10.24 10.34 145,017 +0.03(+0.29%)
Aug 26, 2016 10.23 10.52 10.14 10.31 92,662 +0.01(+0.10%)
Aug 25, 2016 10.26 10.44 10.22 10.30 99,788 +0.00(+0.00%)
Aug 24, 2016 10.47 10.63 10.24 10.30 92,244 -0.22(-2.09%)
Aug 23, 2016 10.70 10.70 10.45 10.52 107,380 -0.09(-0.85%)
Aug 22, 2016 10.40 10.86 10.22 10.61 105,496 +0.21(+2.02%)
Aug 19, 2016 10.22 10.43 10.20 10.40 172,009 +0.10(+0.97%)
Aug 18, 2016 10.25 10.55 10.05 10.30 134,847 +0.04(+0.39%)
Aug 17, 2016 10.25 10.37 10.20 10.26 97,377 -0.02(-0.19%)
Aug 16, 2016 10.45 10.59 10.06 10.28 159,032 -0.25(-2.37%)
Aug 15, 2016 10.38 10.67 9.893 10.53 501,971 -0.06(-0.57%)
Aug 12, 2016 10.74 10.83 10.55 10.59 133,413 -0.11(-1.03%)
Aug 11, 2016 10.70 10.76 10.56 10.70 143,192 -0.04(-0.37%)
Aug 10, 2016 10.97 11.05 10.62 10.74 168,326 -0.22(-2.01%)
Aug 09, 2016 10.80 11.01 10.43 10.96 324,736 +0.11(+1.01%)
Aug 08, 2016 10.59 10.93 10.06 10.85 234,690 +0.25(+2.36%)
Aug 05, 2016 9.720 11.81 8.750 10.60 1,390,856 +2.34(+28.33%)
Aug 04, 2016 8.670 8.750 8.200 8.260 264,502 -0.43(-4.95%)
Aug 03, 2016 8.730 8.810 8.530 8.690 152,398 -0.04(-0.46%)
Aug 02, 2016 8.880 8.960 8.610 8.730 229,658 -0.14(-1.58%)
Aug 01, 2016 8.740 8.940 8.560 8.870 180,140 +0.13(+1.49%)
Jul 29, 2016 8.870 9.060 8.697 8.740 213,514 -0.12(-1.35%)
Jul 28, 2016 8.800 9.010 8.790 8.860 84,779 +0.00(+0.00%)
Jul 27, 2016 8.870 9.100 8.750 8.860 144,769 -0.01(-0.11%)
Jul 26, 2016 9.290 9.410 8.690 8.870 256,223 -0.41(-4.42%)
Jul 25, 2016 10.01 10.34 9.230 9.280 233,672 -0.74(-7.39%)
Jul 22, 2016 10.01 10.10 9.950 10.02 226,358 +0.02(+0.20%)
Jul 21, 2016 10.02 10.24 10.00 10.00 73,249 -0.03(-0.30%)
Jul 20, 2016 10.18 10.34 10.00 10.03 101,387 -0.13(-1.28%)
Jul 19, 2016 10.36 10.38 10.09 10.16 72,288 -0.22(-2.12%)
Jul 18, 2016 10.36 10.50 10.28 10.38 74,345 +0.02(+0.19%)
Jul 15, 2016 10.45 10.48 10.25 10.36 93,986 -0.04(-0.38%)
Jul 14, 2016 10.48 10.63 10.28 10.40 164,059 -0.03(-0.29%)
Jul 13, 2016 10.43 10.63 10.33 10.43 192,445 +0.02(+0.19%)
Jul 12, 2016 10.25 10.47 10.10 10.41 152,433 +0.23(+2.26%)
Jul 11, 2016 10.14 10.32 9.995 10.18 159,593 +0.08(+0.79%)
Jul 08, 2016 9.550 10.35 9.470 10.10 258,957 +0.63(+6.65%)
Jul 07, 2016 9.480 9.750 9.400 9.470 266,129 -0.30(-3.07%)
Jul 05, 2016 9.800 9.930 9.540 9.770 149,508 -0.09(-0.91%)
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.