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

Assembly Biosciences (NQ: ASMB )

12.85 -0.30 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 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 (%)
Aug 31, 2016 6.593 6.593 6.000 6.110 24,043 -0.32(-4.98%)
Aug 30, 2016 6.710 6.770 6.400 6.430 15,487 -0.10(-1.53%)
Aug 29, 2016 6.680 6.700 6.410 6.530 7,165 +0.08(+1.24%)
Aug 26, 2016 6.720 6.830 6.400 6.450 12,973 -0.10(-1.53%)
Aug 25, 2016 6.330 6.810 6.310 6.550 16,623 +0.11(+1.71%)
Aug 24, 2016 6.680 6.850 6.250 6.440 21,305 -0.26(-3.88%)
Aug 23, 2016 6.770 6.880 6.510 6.700 23,391 +0.00(+0.00%)
Aug 22, 2016 6.500 6.839 6.500 6.700 47,520 +0.16(+2.45%)
Aug 19, 2016 6.140 6.610 6.110 6.540 66,635 +0.52(+8.64%)
Aug 18, 2016 5.995 6.110 5.880 6.020 27,224 +0.06(+1.01%)
Aug 17, 2016 5.890 6.080 5.850 5.960 13,349 +0.06(+1.02%)
Aug 16, 2016 5.860 6.160 5.850 5.900 11,171 +0.04(+0.68%)
Aug 15, 2016 6.010 6.010 5.800 5.860 9,679 +0.06(+1.03%)
Aug 12, 2016 5.930 5.965 5.690 5.800 19,192 -0.02(-0.34%)
Aug 11, 2016 5.800 5.900 5.800 5.820 8,508 +0.10(+1.75%)
Aug 10, 2016 5.730 5.890 5.600 5.720 12,964 -0.09(-1.55%)
Aug 09, 2016 5.670 5.930 5.560 5.810 13,139 -0.05(-0.85%)
Aug 08, 2016 6.010 6.180 5.730 5.860 8,911 -0.16(-2.66%)
Aug 05, 2016 6.081 6.100 5.910 6.020 7,470 -0.04(-0.66%)
Aug 04, 2016 5.960 6.110 5.850 6.060 12,107 +0.17(+2.89%)
Aug 03, 2016 5.460 6.010 5.410 5.890 21,618 +0.36(+6.51%)
Aug 02, 2016 5.600 5.620 5.150 5.530 23,559 +0.00(+0.00%)
Aug 01, 2016 5.646 5.730 5.266 5.530 33,371 -0.06(-1.07%)
Jul 29, 2016 5.860 5.950 5.580 5.590 43,281 -0.36(-6.05%)
Jul 28, 2016 6.110 6.110 5.840 5.950 16,886 -0.20(-3.25%)
Jul 27, 2016 6.070 6.250 6.060 6.150 21,576 +0.06(+0.99%)
Jul 26, 2016 6.000 6.140 5.765 6.090 30,549 +0.17(+2.87%)
Jul 25, 2016 6.050 6.320 5.750 5.920 33,012 -0.11(-1.82%)
Jul 22, 2016 5.950 6.280 5.782 6.030 27,647 +0.15(+2.55%)
Jul 21, 2016 5.850 5.970 5.700 5.880 37,925 +0.09(+1.55%)
Jul 20, 2016 5.750 6.070 5.595 5.790 30,022 +0.07(+1.22%)
Jul 19, 2016 5.830 6.100 5.550 5.720 19,441 -0.09(-1.55%)
Jul 18, 2016 5.880 6.150 5.670 5.810 12,277 -0.04(-0.68%)
Jul 15, 2016 6.000 6.160 5.790 5.850 27,194 -0.01(-0.17%)
Jul 14, 2016 6.250 6.250 5.750 5.860 25,386 -0.19(-3.14%)
Jul 13, 2016 6.400 6.450 6.022 6.050 26,199 -0.26(-4.12%)
Jul 12, 2016 6.390 6.500 6.270 6.310 34,330 +0.00(+0.00%)
Jul 11, 2016 6.260 6.540 6.120 6.310 59,467 +0.14(+2.27%)
Jul 08, 2016 6.130 6.220 6.040 6.170 13,632 +0.06(+0.98%)
Jul 07, 2016 6.150 6.250 5.950 6.110 19,052 +0.08(+1.33%)
Jul 05, 2016 6.240 6.280 5.860 6.030 19,459 -0.29(-4.59%)
Jul 01, 2016 5.570 6.320 6.320 6.320 32,700 +0.77(+13.87%)
Jun 30, 2016 5.680 6.030 5.330 5.550 35,780 -0.10(-1.77%)
Jun 29, 2016 5.540 5.790 5.220 5.650 43,104 +0.21(+3.86%)
Jun 28, 2016 5.170 5.590 5.130 5.440 39,845 +0.34(+6.67%)
Jun 27, 2016 5.410 5.540 5.000 5.100 80,141 -0.33(-6.08%)
Jun 24, 2016 5.400 5.600 5.280 5.430 1,369,101 -0.24(-4.23%)
Jun 23, 2016 5.720 5.740 5.500 5.670 84,566 +0.05(+0.89%)
Jun 22, 2016 5.560 5.790 5.390 5.620 96,362 -0.18(-3.10%)
Jun 21, 2016 6.020 6.450 5.740 5.800 85,360 -0.18(-3.01%)
Jun 20, 2016 6.150 6.260 5.600 5.980 1,281,331 -0.28(-4.47%)
Jun 17, 2016 6.010 6.440 5.990 6.260 77,478 +0.27(+4.51%)
Jun 16, 2016 6.210 6.210 5.700 5.990 24,046 -0.05(-0.83%)
Jun 15, 2016 5.990 6.190 5.780 6.040 28,277 +0.08(+1.34%)
Jun 14, 2016 5.940 6.170 5.680 5.960 33,499 +0.00(+0.00%)
Jun 13, 2016 5.580 5.662 5.540 5.960 34,985 +0.02(+0.34%)
Jun 10, 2016 6.020 6.420 5.680 5.940 23,586 -0.14(-2.30%)
Jun 09, 2016 6.450 6.670 6.000 6.080 28,493 -0.40(-6.17%)
Jun 08, 2016 6.170 6.600 6.020 6.480 40,753 +0.24(+3.85%)
Jun 07, 2016 6.460 6.460 6.000 6.240 39,489 -0.16(-2.50%)
Jun 06, 2016 5.740 6.500 5.740 6.400 31,545 +0.68(+11.89%)
Jun 03, 2016 5.800 5.960 5.540 5.720 26,960 -0.12(-2.05%)
Jun 02, 2016 5.650 5.880 5.600 5.840 43,181 +0.19(+3.36%)
Jun 01, 2016 5.305 5.760 5.130 5.650 27,607 -0.06(-1.05%)
May 31, 2016 5.420 5.750 5.210 5.710 26,796 +0.33(+6.13%)
May 27, 2016 5.430 5.380 5.380 5.380 22,300 -0.07(-1.28%)
May 26, 2016 5.612 5.750 5.370 5.450 22,090 -0.16(-2.85%)
May 25, 2016 5.370 5.620 5.370 5.610 14,123 +0.14(+2.56%)
May 24, 2016 5.490 5.550 5.090 5.470 17,587 +0.38(+7.47%)
May 23, 2016 5.300 5.440 5.050 5.090 14,317 -0.21(-3.96%)
May 20, 2016 5.200 5.320 4.880 5.300 13,215 +0.16(+3.11%)
May 19, 2016 5.540 5.640 5.120 5.140 27,347 -0.39(-7.05%)
May 18, 2016 5.160 5.540 5.160 5.530 46,087 +0.35(+6.76%)
May 17, 2016 4.850 5.235 4.800 5.180 50,670 +0.26(+5.28%)
May 16, 2016 4.780 5.080 4.720 4.920 18,754 +0.04(+0.82%)
May 13, 2016 4.660 5.000 4.660 4.880 18,879 +0.13(+2.74%)
May 12, 2016 5.300 5.310 4.670 4.750 143,669 -0.07(-1.45%)
May 11, 2016 4.970 4.970 4.600 4.820 15,906 -0.17(-3.41%)
May 10, 2016 4.800 5.060 4.800 4.990 23,123 +0.05(+1.01%)
May 09, 2016 4.870 5.040 4.750 4.940 63,599 +0.03(+0.61%)
May 06, 2016 5.110 5.260 4.880 4.910 48,324 -0.30(-5.76%)
May 05, 2016 5.250 5.430 5.150 5.210 78,330 -0.22(-4.05%)
May 04, 2016 5.330 5.640 5.100 5.430 61,219 +0.06(+1.12%)
May 03, 2016 5.450 5.650 5.290 5.370 57,538 -0.21(-3.76%)
May 02, 2016 6.050 6.050 5.360 5.580 30,250 -0.42(-7.00%)
Apr 29, 2016 6.000 6.030 5.665 6.000 40,420 +0.11(+1.87%)
Apr 28, 2016 5.610 5.950 5.340 5.890 32,510 +0.22(+3.88%)
Apr 27, 2016 5.550 5.720 5.320 5.670 19,454 +0.06(+1.07%)
Apr 26, 2016 5.740 5.740 5.430 5.610 18,062 -0.14(-2.43%)
Apr 25, 2016 5.890 5.890 5.390 5.750 18,664 -0.12(-2.04%)
Apr 22, 2016 5.330 5.980 5.210 5.870 33,500 +0.54(+10.13%)
Apr 21, 2016 5.210 5.400 5.010 5.330 22,569 +0.22(+4.31%)
Apr 20, 2016 5.401 5.401 5.100 5.110 13,123 -0.21(-3.95%)
Apr 19, 2016 5.135 5.330 5.130 5.320 15,234 +0.03(+0.57%)
Apr 18, 2016 5.140 5.310 5.120 5.290 12,841 +0.10(+1.93%)
Apr 15, 2016 5.090 5.240 5.000 5.190 15,363 +0.06(+1.17%)
Apr 14, 2016 5.080 5.180 4.940 5.130 19,934 +0.04(+0.79%)
Apr 13, 2016 4.980 5.250 4.960 5.090 27,670 +0.18(+3.67%)
Apr 12, 2016 4.860 5.090 4.830 4.910 12,373 +0.04(+0.82%)
Apr 11, 2016 5.030 5.190 4.750 4.870 15,787 -0.13(-2.60%)
Apr 08, 2016 5.120 5.130 4.855 5.000 46,022 +0.00(+0.00%)
Apr 07, 2016 5.040 5.300 4.970 5.000 35,161 -0.05(-0.99%)
Apr 06, 2016 5.100 5.340 5.020 5.050 20,341 -0.06(-1.17%)
Apr 05, 2016 5.140 5.310 4.930 5.110 25,077 -0.02(-0.39%)
Apr 04, 2016 5.260 5.260 4.990 5.130 12,038 -0.08(-1.54%)
Apr 01, 2016 5.010 5.320 4.860 5.210 13,961 +0.19(+3.78%)
Mar 31, 2016 4.900 5.140 4.860 5.020 30,031 +0.14(+2.87%)
Mar 30, 2016 5.380 5.750 4.850 4.880 39,093 -0.40(-7.58%)
Mar 29, 2016 5.020 5.360 4.890 5.280 21,125 +0.27(+5.39%)
Mar 28, 2016 5.020 5.130 4.890 5.010 20,156 -0.03(-0.60%)
Mar 24, 2016 5.030 5.040 5.040 5.040 26,500 +0.00(+0.00%)
Mar 23, 2016 5.740 5.850 5.010 5.040 44,576 -0.68(-11.89%)
Mar 22, 2016 5.570 5.780 5.280 5.720 32,684 +0.15(+2.69%)
Mar 21, 2016 5.570 5.950 5.290 5.570 20,645 -0.03(-0.54%)
Mar 18, 2016 5.390 5.730 5.260 5.600 70,640 +0.23(+4.28%)
Mar 17, 2016 5.650 5.650 5.290 5.370 23,357 -0.27(-4.79%)
Mar 16, 2016 6.010 6.160 5.450 5.640 31,996 -0.36(-6.00%)
Mar 15, 2016 5.820 6.080 5.641 6.000 40,569 +0.18(+3.09%)
Mar 14, 2016 5.670 6.050 5.410 5.820 21,841 +0.18(+3.19%)
Mar 11, 2016 5.470 5.650 5.380 5.640 20,479 +0.24(+4.44%)
Mar 10, 2016 5.630 5.630 5.260 5.400 22,651 -0.20(-3.57%)
Mar 09, 2016 5.510 5.750 5.270 5.600 19,019 +0.15(+2.75%)
Mar 08, 2016 5.950 5.950 5.379 5.450 21,642 -0.55(-9.17%)
Mar 07, 2016 5.910 6.400 5.810 6.000 69,754 +0.09(+1.52%)
Mar 04, 2016 5.360 6.130 5.180 5.910 56,875 +0.58(+10.88%)
Mar 03, 2016 5.210 5.350 5.030 5.330 25,745 +0.13(+2.50%)
Mar 02, 2016 4.840 5.280 4.790 5.200 80,776 +0.44(+9.24%)
Mar 01, 2016 4.610 4.760 4.330 4.760 29,482 +0.22(+4.85%)
Feb 29, 2016 4.940 4.950 4.500 4.540 40,606 -0.41(-8.28%)
Feb 26, 2016 4.950 5.050 4.810 4.950 54,707 +0.04(+0.81%)
Feb 25, 2016 5.180 5.180 4.880 4.910 21,939 -0.27(-5.21%)
Feb 24, 2016 5.120 5.340 4.980 5.180 30,685 -0.01(-0.19%)
Feb 23, 2016 5.390 5.540 4.970 5.190 44,547 -0.18(-3.35%)
Feb 22, 2016 5.650 5.650 5.240 5.370 37,069 -0.22(-3.94%)
Feb 19, 2016 5.750 5.820 5.410 5.590 44,852 -0.21(-3.62%)
Feb 18, 2016 6.440 6.440 5.790 5.800 32,089 -0.56(-8.81%)
Feb 17, 2016 5.890 6.370 5.890 6.360 37,891 +0.47(+7.98%)
Feb 16, 2016 5.700 5.900 5.450 5.890 39,549 +0.46(+8.47%)
Feb 12, 2016 5.560 5.430 5.430 5.430 52,600 -0.07(-1.27%)
Feb 11, 2016 5.400 5.610 5.400 5.500 31,827 -0.02(-0.36%)
Feb 10, 2016 4.960 5.760 4.960 5.520 68,694 +0.57(+11.52%)
Feb 09, 2016 4.650 5.040 4.640 4.950 35,388 +0.23(+4.87%)
Feb 08, 2016 5.050 5.050 4.600 4.720 55,445 -0.38(-7.45%)
Feb 05, 2016 5.340 5.340 5.000 5.100 62,685 -0.28(-5.20%)
Feb 04, 2016 5.160 5.570 5.100 5.380 31,030 +0.19(+3.66%)
Feb 03, 2016 5.140 5.200 4.640 5.190 34,470 +0.07(+1.37%)
Feb 02, 2016 5.200 5.200 5.010 5.120 24,524 -0.15(-2.85%)
Feb 01, 2016 5.120 5.360 4.830 5.270 35,352 +0.15(+2.93%)
Jan 29, 2016 5.080 5.300 5.050 5.120 129,320 +0.04(+0.79%)
Jan 28, 2016 5.150 5.290 4.980 5.080 38,549 -0.04(-0.78%)
Jan 27, 2016 5.420 5.420 5.100 5.120 41,890 -0.31(-5.71%)
Jan 26, 2016 5.670 5.670 5.350 5.430 49,411 -0.19(-3.38%)
Jan 25, 2016 5.720 5.950 5.360 5.620 36,058 -0.14(-2.43%)
Jan 22, 2016 5.780 5.900 5.650 5.760 57,399 +0.07(+1.23%)
Jan 21, 2016 5.830 5.860 5.580 5.690 58,330 -0.14(-2.40%)
Jan 20, 2016 5.500 5.950 5.420 5.830 51,995 +0.23(+4.11%)
Jan 19, 2016 5.790 5.900 5.420 5.600 34,218 -0.05(-0.88%)
Jan 15, 2016 5.570 5.650 5.650 5.650 73,100 -0.09(-1.57%)
Jan 14, 2016 5.680 5.940 5.480 5.740 37,784 +0.02(+0.35%)
Jan 13, 2016 6.720 6.720 5.630 5.720 56,360 -1.04(-15.38%)
Jan 12, 2016 7.040 7.380 6.600 6.760 53,293 -0.27(-3.84%)
Jan 11, 2016 6.610 7.070 6.370 7.030 55,217 +0.42(+6.35%)
Jan 08, 2016 6.940 6.990 6.550 6.610 39,983 -0.31(-4.48%)
Jan 07, 2016 6.850 7.100 6.550 6.920 51,075 -0.07(-1.00%)
Jan 06, 2016 6.710 7.090 6.620 6.990 42,084 +0.15(+2.19%)
Jan 05, 2016 7.180 7.270 6.830 6.840 50,521 -0.35(-4.87%)
Jan 04, 2016 7.500 7.500 7.090 7.190 74,570 -0.32(-4.26%)
Dec 31, 2015 7.540 7.510 7.510 7.510 50,700 -0.04(-0.53%)
Dec 30, 2015 7.560 7.730 7.390 7.550 24,206 -0.05(-0.66%)
Dec 29, 2015 7.730 7.760 7.390 7.600 33,763 -0.10(-1.30%)
Dec 28, 2015 7.750 8.440 7.700 7.700 18,127 -0.05(-0.65%)
Dec 24, 2015 7.780 7.750 7.750 7.750 26,000 -0.05(-0.64%)
Dec 23, 2015 7.340 7.920 7.220 7.800 43,394 +0.48(+6.56%)
Dec 22, 2015 7.650 7.730 7.230 7.320 28,199 -0.33(-4.31%)
Dec 21, 2015 7.950 7.990 7.570 7.650 33,095 -0.23(-2.92%)
Dec 18, 2015 7.670 8.250 7.670 7.880 76,006 +0.16(+2.07%)
Dec 17, 2015 8.390 8.390 7.720 7.720 24,830 -0.69(-8.20%)
Dec 16, 2015 8.050 8.410 7.800 8.410 35,130 +0.38(+4.73%)
Dec 15, 2015 8.140 8.140 7.600 8.030 28,524 +0.19(+2.42%)
Dec 14, 2015 7.810 8.350 7.800 7.840 41,714 -0.06(-0.76%)
Dec 11, 2015 8.090 8.270 7.860 7.900 27,311 -0.41(-4.93%)
Dec 10, 2015 8.220 8.370 7.900 8.310 53,608 +0.06(+0.73%)
Dec 09, 2015 8.440 8.440 8.050 8.250 26,332 -0.19(-2.25%)
Dec 08, 2015 8.040 8.560 7.790 8.440 25,831 +0.33(+4.07%)
Dec 07, 2015 8.430 8.430 7.845 8.110 40,389 -0.37(-4.36%)
Dec 04, 2015 8.850 9.445 8.420 8.480 49,710 -0.41(-4.61%)
Dec 03, 2015 9.810 10.22 8.810 8.890 92,819 -0.92(-9.38%)
Dec 02, 2015 9.800 9.930 9.435 9.810 61,820 +0.04(+0.41%)
Dec 01, 2015 9.890 9.890 9.410 9.770 31,407 -0.06(-0.61%)
Nov 30, 2015 9.740 10.07 9.580 9.830 64,037 +0.10(+1.03%)
Nov 27, 2015 9.730 9.820 9.410 9.730 20,770 +0.03(+0.31%)
Nov 25, 2015 9.080 9.700 9.700 9.700 21,400 +0.56(+6.13%)
Nov 24, 2015 8.910 9.210 8.600 9.140 19,434 +0.19(+2.12%)
Nov 23, 2015 8.910 9.090 8.630 8.950 51,591 +0.07(+0.79%)
Nov 20, 2015 8.900 9.050 8.390 8.880 29,771 +0.04(+0.45%)
Nov 19, 2015 8.940 8.940 8.340 8.840 26,526 -0.08(-0.90%)
Nov 18, 2015 8.700 8.950 8.150 8.920 30,198 +0.55(+6.57%)
Nov 17, 2015 8.950 9.250 8.200 8.370 95,326 -0.56(-6.27%)
Nov 16, 2015 9.256 9.690 8.700 8.930 157,415 -0.51(-5.40%)
Nov 13, 2015 8.780 9.480 8.780 9.440 65,097 +0.62(+7.03%)
Nov 12, 2015 9.060 9.120 8.750 8.820 24,167 -0.35(-3.82%)
Nov 11, 2015 9.230 9.490 8.850 9.170 16,748 -0.14(-1.50%)
Nov 10, 2015 9.310 9.350 9.030 9.310 16,239 +0.00(+0.00%)
Nov 09, 2015 8.760 9.420 8.760 9.310 30,259 +0.22(+2.42%)
Nov 06, 2015 9.140 9.140 8.800 9.090 132,351 -0.15(-1.62%)
Nov 05, 2015 9.370 9.370 9.000 9.240 57,696 -0.14(-1.49%)
Nov 04, 2015 9.080 10.12 9.080 9.380 46,031 -0.34(-3.50%)
Nov 03, 2015 9.250 9.840 9.050 9.720 155,412 +0.44(+4.74%)
Nov 02, 2015 9.610 10.25 9.200 9.280 150,984 -0.32(-3.33%)
Oct 30, 2015 9.440 10.52 9.080 9.600 72,380 +0.17(+1.80%)
Oct 29, 2015 10.16 11.23 9.180 9.430 47,469 -0.71(-7.00%)
Oct 28, 2015 9.850 10.42 9.140 10.14 46,049 +0.30(+3.05%)
Oct 27, 2015 9.940 9.980 8.930 9.840 125,318 -0.14(-1.40%)
Oct 26, 2015 10.00 10.32 9.800 9.980 38,667 -0.03(-0.30%)
Oct 23, 2015 9.310 10.17 9.090 10.01 37,825 +0.82(+8.92%)
Oct 22, 2015 9.550 9.900 9.010 9.190 62,803 -0.29(-3.06%)
Oct 21, 2015 9.800 10.03 9.000 9.480 85,103 -0.25(-2.57%)
Oct 20, 2015 10.53 10.53 9.600 9.730 41,991 -0.76(-7.24%)
Oct 19, 2015 10.97 11.49 10.21 10.49 39,199 -0.47(-4.29%)
Oct 16, 2015 11.46 11.46 10.76 10.96 37,632 -0.43(-3.78%)
Oct 15, 2015 9.310 11.45 9.310 11.39 110,471 +2.05(+21.95%)
Oct 14, 2015 9.600 9.910 9.210 9.340 75,417 -0.19(-1.99%)
Oct 13, 2015 10.43 10.56 9.430 9.530 73,604 -0.92(-8.80%)
Oct 12, 2015 10.91 10.91 9.960 10.45 96,508 -0.42(-3.86%)
Oct 09, 2015 9.770 10.99 9.590 10.87 60,870 +1.14(+11.72%)
Oct 08, 2015 9.830 10.20 9.180 9.730 80,185 -0.17(-1.72%)
Oct 07, 2015 9.530 10.12 9.370 9.900 39,065 +0.42(+4.43%)
Oct 06, 2015 9.460 9.750 8.700 9.480 87,684 -0.09(-0.94%)
Oct 05, 2015 9.560 10.50 9.170 9.570 63,008 +0.02(+0.21%)
Oct 02, 2015 9.390 9.950 8.570 9.550 103,810 +0.00(+0.00%)
Oct 01, 2015 9.510 9.670 9.020 9.550 125,263 -0.01(-0.10%)
Sep 30, 2015 9.760 10.18 9.340 9.560 103,446 -0.02(-0.21%)
Sep 29, 2015 10.04 10.49 9.390 9.580 97,370 -0.42(-4.20%)
Sep 28, 2015 10.16 10.25 9.220 10.00 150,542 -0.26(-2.53%)
Sep 25, 2015 11.87 11.87 9.500 10.26 173,529 -1.42(-12.16%)
Sep 24, 2015 12.65 12.80 11.50 11.68 90,557 -0.99(-7.81%)
Sep 23, 2015 12.62 13.21 12.11 12.67 89,346 +0.02(+0.16%)
Sep 22, 2015 13.28 13.28 12.55 12.65 79,903 -0.72(-5.39%)
Sep 21, 2015 15.36 15.44 13.05 13.37 155,456 -1.78(-11.75%)
Sep 18, 2015 14.00 15.29 13.78 15.15 139,890 +0.98(+6.92%)
Sep 17, 2015 13.80 14.29 13.72 14.17 149,292 +0.39(+2.83%)
Sep 16, 2015 13.69 13.90 13.50 13.78 96,946 +0.19(+1.40%)
Sep 15, 2015 13.91 14.02 13.51 13.59 84,380 -0.20(-1.45%)
Sep 14, 2015 14.15 14.24 13.51 13.79 86,910 -0.19(-1.36%)
Sep 11, 2015 13.91 14.48 13.58 13.98 69,834 +0.01(+0.07%)
Sep 10, 2015 13.44 14.13 13.37 13.97 85,760 +0.61(+4.57%)
Sep 09, 2015 13.86 13.87 13.20 13.36 79,701 -0.30(-2.20%)
Sep 08, 2015 13.35 13.86 12.93 13.66 54,223 +0.58(+4.43%)
Sep 04, 2015 12.95 13.08 13.08 13.08 55,300 +0.10(+0.77%)
Sep 03, 2015 14.60 14.68 12.88 12.98 102,517 -1.51(-10.42%)
Sep 02, 2015 13.82 14.58 13.53 14.49 57,328 +0.87(+6.39%)
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.