Trevena Inc (NQ: TRVN )

0.6984 USD -0.0016 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.74 10.50 10.50 10.50 451,200 -0.27(-2.51%)
Dec 30, 2015 10.30 10.92 10.29 10.77 235,975 +0.44(+4.26%)
Dec 29, 2015 10.09 10.37 9.910 10.33 250,361 +0.22(+2.18%)
Dec 28, 2015 10.12 10.46 9.850 10.11 384,094 -0.12(-1.17%)
Dec 24, 2015 10.35 10.23 10.23 10.23 442,900 -0.04(-0.39%)
Dec 23, 2015 10.10 10.37 9.880 10.27 268,090 +0.20(+1.99%)
Dec 22, 2015 9.840 10.22 9.760 10.07 562,224 +0.31(+3.18%)
Dec 21, 2015 10.03 10.15 9.637 9.760 440,100 -0.27(-2.69%)
Dec 18, 2015 10.25 10.50 9.990 10.03 1,579,544 -0.29(-2.81%)
Dec 17, 2015 11.08 11.08 10.30 10.32 336,025 -0.68(-6.18%)
Dec 16, 2015 10.60 11.02 10.09 11.00 465,299 +0.38(+3.58%)
Dec 15, 2015 10.24 10.68 10.07 10.62 397,073 +0.28(+2.71%)
Dec 14, 2015 10.47 10.88 10.20 10.34 565,583 -0.13(-1.24%)
Dec 11, 2015 10.61 10.97 10.37 10.47 485,315 -0.22(-2.06%)
Dec 10, 2015 11.00 11.03 10.06 10.69 723,890 -0.54(-4.81%)
Dec 09, 2015 11.64 11.79 11.07 11.23 269,241 -0.50(-4.26%)
Dec 08, 2015 11.19 11.86 11.12 11.73 247,082 +0.40(+3.53%)
Dec 07, 2015 12.01 12.10 11.10 11.33 315,566 -0.67(-5.58%)
Dec 04, 2015 11.75 12.23 11.35 12.00 393,035 +0.52(+4.53%)
Dec 03, 2015 12.00 12.21 11.26 11.48 349,999 -0.48(-4.01%)
Dec 02, 2015 12.04 12.46 11.70 11.96 242,237 -0.12(-0.99%)
Dec 01, 2015 12.63 12.63 11.30 12.08 491,118 -0.51(-4.05%)
Nov 30, 2015 12.92 13.02 12.33 12.59 659,604 -0.33(-2.55%)
Nov 27, 2015 12.64 12.94 12.63 12.92 134,735 +0.25(+1.97%)
Nov 25, 2015 12.72 12.67 12.67 12.67 234,200 +0.03(+0.24%)
Nov 24, 2015 12.14 12.65 11.96 12.64 300,801 +0.40(+3.27%)
Nov 23, 2015 12.06 12.49 11.66 12.24 278,149 +0.14(+1.16%)
Nov 20, 2015 11.77 12.19 11.57 12.10 501,477 +0.40(+3.42%)
Nov 19, 2015 11.49 11.81 11.04 11.70 488,679 +0.12(+1.04%)
Nov 18, 2015 10.95 11.71 10.73 11.58 755,067 +0.66(+6.04%)
Nov 17, 2015 11.00 11.29 10.76 10.92 282,087 -0.02(-0.18%)
Nov 16, 2015 11.24 11.25 10.66 10.94 405,326 -0.24(-2.15%)
Nov 13, 2015 10.50 11.36 10.17 11.18 490,774 +0.67(+6.37%)
Nov 12, 2015 11.01 11.02 10.41 10.51 458,777 -0.61(-5.49%)
Nov 11, 2015 10.89 11.57 10.60 11.12 372,623 +0.25(+2.30%)
Nov 10, 2015 10.80 10.96 9.845 10.87 571,861 -0.09(-0.82%)
Nov 09, 2015 10.70 11.12 10.63 10.96 343,568 +0.22(+2.05%)
Nov 06, 2015 10.77 11.00 10.40 10.74 386,574 -0.06(-0.56%)
Nov 05, 2015 11.02 11.38 10.45 10.80 441,308 -0.23(-2.09%)
Nov 04, 2015 10.31 11.06 10.03 11.03 539,507 +0.70(+6.78%)
Nov 03, 2015 9.950 10.48 9.750 10.33 606,065 +0.40(+4.03%)
Nov 02, 2015 9.650 10.17 9.580 9.930 394,586 +0.31(+3.22%)
Oct 30, 2015 9.890 9.940 9.314 9.620 443,565 -0.27(-2.73%)
Oct 29, 2015 10.37 10.88 9.750 9.890 572,374 -0.45(-4.35%)
Oct 28, 2015 10.14 10.47 9.870 10.34 526,576 +0.20(+1.97%)
Oct 27, 2015 9.980 10.23 9.780 10.14 292,370 +0.13(+1.30%)
Oct 26, 2015 10.64 10.99 9.980 10.01 452,573 -0.68(-6.36%)
Oct 23, 2015 10.41 10.82 10.29 10.69 393,353 +0.41(+3.99%)
Oct 22, 2015 9.780 10.44 9.500 10.28 562,382 +0.56(+5.76%)
Oct 21, 2015 10.10 10.34 9.450 9.720 388,348 -0.37(-3.67%)
Oct 20, 2015 10.74 10.97 10.02 10.09 445,814 -0.64(-5.96%)
Oct 19, 2015 10.30 11.08 10.12 10.73 632,416 +0.39(+3.77%)
Oct 16, 2015 10.53 10.88 9.950 10.34 583,418 -0.13(-1.24%)
Oct 15, 2015 9.500 10.57 9.500 10.47 623,940 +0.82(+8.50%)
Oct 14, 2015 9.670 10.02 9.460 9.650 304,628 +0.03(+0.31%)
Oct 13, 2015 9.700 10.00 9.570 9.620 447,744 -0.21(-2.14%)
Oct 12, 2015 10.15 10.30 9.660 9.830 370,192 -0.30(-2.96%)
Oct 09, 2015 9.680 10.24 9.640 10.13 278,867 +0.26(+2.63%)
Oct 08, 2015 10.03 10.24 9.530 9.870 399,353 -0.23(-2.28%)
Oct 07, 2015 9.930 10.45 9.490 10.10 607,593 +0.34(+3.48%)
Oct 06, 2015 10.00 10.09 9.250 9.760 425,417 -0.37(-3.65%)
Oct 05, 2015 10.29 10.65 9.460 10.13 733,576 -0.13(-1.27%)
Oct 02, 2015 9.500 10.34 9.380 10.26 792,866 +0.57(+5.88%)
Oct 01, 2015 10.24 10.25 9.000 9.690 1,306,517 -0.66(-6.38%)
Sep 30, 2015 10.40 10.59 9.930 10.35 1,599,313 +0.18(+1.77%)
Sep 29, 2015 10.60 10.80 9.960 10.17 993,502 -0.39(-3.69%)
Sep 28, 2015 11.25 11.46 10.50 10.56 1,352,494 -0.78(-6.88%)
Sep 25, 2015 12.55 12.64 10.90 11.34 1,276,082 -1.11(-8.92%)
Sep 24, 2015 12.69 13.10 12.26 12.45 933,771 -0.26(-2.05%)
Sep 23, 2015 12.66 12.87 12.13 12.71 630,303 +0.18(+1.44%)
Sep 22, 2015 11.84 12.69 11.69 12.53 1,083,763 +0.48(+3.98%)
Sep 21, 2015 13.13 13.37 11.84 12.05 1,520,029 -1.25(-9.40%)
Sep 18, 2015 11.81 13.57 11.81 13.30 3,860,205 +1.25(+10.37%)
Sep 17, 2015 11.91 12.35 11.68 12.05 1,575,715 +0.06(+0.50%)
Sep 16, 2015 12.21 12.45 11.22 11.99 1,252,550 -0.13(-1.07%)
Sep 15, 2015 11.85 12.35 11.47 12.12 2,529,283 +0.28(+2.36%)
Sep 14, 2015 10.29 11.90 10.23 11.84 4,095,321 +1.59(+15.51%)
Sep 11, 2015 10.19 10.65 9.740 10.25 3,634,828 -0.10(-0.97%)
Sep 10, 2015 10.35 10.75 10.12 10.35 916,611 -0.08(-0.77%)
Sep 09, 2015 10.65 10.97 10.37 10.43 823,218 -0.35(-3.25%)
Sep 08, 2015 10.67 11.16 10.21 10.78 2,085,757 +0.02(+0.19%)
Sep 04, 2015 9.750 10.76 10.76 10.76 3,677,900 +0.87(+8.80%)
Sep 03, 2015 11.64 11.94 9.650 9.890 5,888,074 -1.55(-13.55%)
Sep 02, 2015 9.510 11.47 9.210 11.44 11,731,174 +2.35(+25.85%)
Sep 01, 2015 8.130 10.64 7.821 9.090 31,949,399 +3.09(+51.50%)
Aug 31, 2015 5.970 6.160 5.760 6.000 1,212,700 -0.04(-0.66%)
Aug 28, 2015 5.950 6.175 5.910 6.040 241,796 +0.06(+1.00%)
Aug 27, 2015 5.950 6.100 5.810 5.980 149,115 +0.09(+1.53%)
Aug 26, 2015 5.750 5.910 5.480 5.890 172,070 +0.29(+5.18%)
Aug 25, 2015 5.850 5.890 5.540 5.600 265,891 -0.02(-0.36%)
Aug 24, 2015 5.760 6.040 5.060 5.620 285,124 -0.52(-8.47%)
Aug 21, 2015 5.690 6.220 5.530 6.140 309,755 +0.34(+5.86%)
Aug 20, 2015 6.190 6.290 5.780 5.800 266,040 -0.48(-7.64%)
Aug 19, 2015 6.330 6.450 6.150 6.280 182,207 -0.07(-1.10%)
Aug 18, 2015 6.580 6.790 6.310 6.350 350,624 -0.27(-4.08%)
Aug 17, 2015 6.600 6.880 6.421 6.620 224,440 +0.12(+1.85%)
Aug 14, 2015 6.760 6.970 6.200 6.500 301,900 -0.30(-4.41%)
Aug 13, 2015 6.550 6.980 6.550 6.800 576,429 +0.28(+4.29%)
Aug 12, 2015 5.840 6.550 5.810 6.520 582,962 +0.62(+10.51%)
Aug 11, 2015 6.040 6.210 5.820 5.900 233,174 -0.21(-3.44%)
Aug 10, 2015 5.910 6.190 5.750 6.110 250,577 +0.25(+4.27%)
Aug 07, 2015 6.010 6.020 5.740 5.860 181,539 -0.21(-3.46%)
Aug 06, 2015 6.450 6.530 6.030 6.070 153,645 -0.39(-6.04%)
Aug 05, 2015 6.530 6.650 6.370 6.460 217,456 -0.07(-1.07%)
Aug 04, 2015 6.290 6.590 6.170 6.530 230,947 +0.37(+6.01%)
Aug 03, 2015 5.960 6.360 5.950 6.160 437,144 +0.34(+5.84%)
Jul 31, 2015 5.870 6.110 5.810 5.820 315,071 -0.03(-0.51%)
Jul 30, 2015 5.990 6.010 5.710 5.850 162,288 -0.13(-2.17%)
Jul 29, 2015 6.300 6.320 5.950 5.980 136,032 -0.25(-4.01%)
Jul 28, 2015 6.280 6.290 6.110 6.230 128,609 +0.02(+0.32%)
Jul 27, 2015 6.450 6.500 6.100 6.210 137,222 -0.28(-4.31%)
Jul 24, 2015 6.780 6.880 6.490 6.490 157,717 -0.31(-4.56%)
Jul 23, 2015 6.800 7.000 6.780 6.800 174,562 -0.04(-0.58%)
Jul 22, 2015 6.550 6.970 6.520 6.840 278,353 +0.12(+1.79%)
Jul 21, 2015 6.840 6.880 6.600 6.720 151,345 -0.09(-1.32%)
Jul 20, 2015 6.770 6.820 6.680 6.810 112,571 +0.10(+1.49%)
Jul 17, 2015 6.760 6.790 6.600 6.710 111,517 -0.03(-0.45%)
Jul 16, 2015 6.750 6.845 6.530 6.740 205,960 +0.05(+0.75%)
Jul 15, 2015 6.800 6.920 6.590 6.690 237,571 -0.07(-1.04%)
Jul 14, 2015 6.690 6.800 6.590 6.760 174,504 +0.07(+1.05%)
Jul 13, 2015 6.690 6.720 6.338 6.690 169,483 +0.18(+2.76%)
Jul 10, 2015 5.990 6.550 5.870 6.510 259,822 +0.61(+10.34%)
Jul 09, 2015 6.080 6.180 5.900 5.900 181,624 -0.05(-0.84%)
Jul 08, 2015 6.050 6.170 5.920 5.950 154,518 -0.17(-2.78%)
Jul 07, 2015 6.010 6.160 5.870 6.120 1,321,236 +0.17(+2.86%)
Jul 06, 2015 5.960 6.100 5.780 5.950 285,945 -0.06(-1.00%)
Jul 02, 2015 6.090 6.010 6.010 6.010 178,900 -0.06(-0.99%)
Jul 01, 2015 6.300 6.390 5.960 6.070 287,447 -0.19(-3.04%)
Jun 30, 2015 5.940 6.300 5.810 6.260 398,171 +0.42(+7.19%)
Jun 29, 2015 6.140 6.220 5.780 5.840 352,167 -0.40(-6.41%)
Jun 26, 2015 6.350 6.480 6.080 6.240 3,312,394 -0.08(-1.27%)
Jun 25, 2015 6.570 6.710 6.220 6.320 273,491 -0.22(-3.36%)
Jun 24, 2015 6.640 6.870 6.510 6.540 150,888 -0.14(-2.10%)
Jun 23, 2015 6.940 7.090 6.590 6.680 217,877 -0.27(-3.88%)
Jun 22, 2015 7.000 7.160 6.850 6.950 240,560 +0.00(+0.00%)
Jun 19, 2015 6.850 7.050 6.690 6.950 328,181 +0.09(+1.31%)
Jun 18, 2015 6.800 7.000 6.570 6.860 196,607 +0.02(+0.29%)
Jun 17, 2015 6.900 6.950 6.500 6.840 226,516 -0.05(-0.73%)
Jun 16, 2015 7.200 7.200 6.770 6.890 298,379 -0.04(-0.58%)
Jun 15, 2015 6.580 7.010 6.360 6.930 310,694 +0.33(+5.00%)
Jun 12, 2015 6.640 6.660 6.460 6.600 80,987 -0.05(-0.75%)
Jun 11, 2015 6.640 6.720 6.510 6.650 122,195 +0.16(+2.47%)
Jun 10, 2015 6.610 6.650 6.380 6.490 217,732 -0.06(-0.92%)
Jun 09, 2015 6.730 6.750 6.430 6.550 183,523 -0.22(-3.25%)
Jun 08, 2015 6.750 6.890 6.580 6.770 241,913 +0.06(+0.89%)
Jun 05, 2015 7.000 7.010 6.560 6.710 318,604 -0.34(-4.82%)
Jun 04, 2015 7.070 7.480 6.932 7.050 324,156 -0.04(-0.56%)
Jun 03, 2015 7.010 7.190 6.910 7.090 229,147 +0.12(+1.72%)
Jun 02, 2015 6.910 7.100 6.804 6.970 226,700 +0.06(+0.87%)
Jun 01, 2015 7.100 6.960 6.700 6.910 190,328 -0.05(-0.72%)
May 29, 2015 7.020 7.300 6.890 6.960 139,948 -0.04(-0.57%)
May 28, 2015 7.140 7.300 6.740 7.000 164,775 -0.18(-2.51%)
May 27, 2015 6.760 7.280 6.654 7.180 179,285 +0.41(+6.06%)
May 26, 2015 6.700 6.960 6.590 6.770 167,132 -0.02(-0.29%)
May 22, 2015 6.490 6.790 6.790 6.790 127,800 +0.32(+4.95%)
May 21, 2015 6.730 6.860 6.370 6.470 189,999 -0.33(-4.85%)
May 20, 2015 6.880 7.075 6.760 6.800 158,511 -0.04(-0.58%)
May 19, 2015 6.990 7.190 6.800 6.840 170,169 -0.12(-1.72%)
May 18, 2015 6.860 7.170 6.800 6.960 92,879 +0.09(+1.31%)
May 15, 2015 6.970 7.210 6.458 6.870 108,484 -0.05(-0.72%)
May 14, 2015 6.840 7.090 6.550 6.920 98,023 +0.17(+2.52%)
May 13, 2015 7.260 7.390 6.750 6.750 148,099 -0.44(-6.12%)
May 12, 2015 6.910 7.330 6.750 7.190 174,991 +0.27(+3.90%)
May 11, 2015 6.630 7.050 6.560 6.920 137,072 +0.32(+4.85%)
May 08, 2015 6.300 6.640 6.200 6.600 2,838,025 +0.36(+5.77%)
May 07, 2015 6.590 6.667 6.160 6.240 166,726 -0.36(-5.45%)
May 06, 2015 6.570 6.840 6.426 6.600 98,965 +0.11(+1.69%)
May 05, 2015 6.890 7.000 6.420 6.490 159,895 -0.45(-6.48%)
May 04, 2015 6.320 7.090 6.238 6.940 2,111,551 +0.65(+10.33%)
May 01, 2015 6.150 6.360 6.140 6.290 91,479 +0.12(+1.94%)
Apr 30, 2015 6.260 6.340 6.080 6.170 131,302 -0.10(-1.59%)
Apr 29, 2015 6.340 6.470 6.020 6.270 318,497 -0.06(-0.95%)
Apr 28, 2015 6.200 6.520 6.084 6.330 199,503 +0.13(+2.10%)
Apr 27, 2015 6.740 6.900 6.100 6.200 304,326 -0.49(-7.32%)
Apr 24, 2015 6.960 7.150 6.640 6.690 131,120 -0.30(-4.29%)
Apr 23, 2015 6.900 7.070 6.830 6.990 538,679 +0.08(+1.16%)
Apr 22, 2015 7.500 7.580 6.880 6.910 619,460 -0.53(-7.12%)
Apr 21, 2015 6.990 7.470 6.976 7.440 262,874 +0.49(+7.05%)
Apr 20, 2015 6.820 7.040 6.810 6.950 124,828 +0.02(+0.29%)
Apr 17, 2015 6.730 6.960 6.560 6.930 162,293 +0.17(+2.51%)
Apr 16, 2015 6.900 6.970 6.710 6.760 133,273 -0.21(-3.01%)
Apr 15, 2015 7.010 7.040 6.910 6.970 123,010 +0.02(+0.29%)
Apr 14, 2015 7.080 7.085 6.880 6.950 135,149 -0.13(-1.84%)
Apr 13, 2015 6.850 7.170 6.820 7.080 368,735 +0.28(+4.12%)
Apr 10, 2015 6.850 7.010 6.710 6.800 186,292 -0.05(-0.73%)
Apr 09, 2015 6.790 7.100 6.650 6.850 175,329 +0.09(+1.33%)
Apr 08, 2015 6.890 7.020 6.650 6.760 200,092 -0.11(-1.60%)
Apr 07, 2015 7.090 7.250 6.800 6.870 266,736 -0.25(-3.51%)
Apr 06, 2015 7.100 7.250 6.880 7.120 169,612 +0.03(+0.42%)
Apr 02, 2015 7.330 7.090 7.090 7.090 240,300 -0.21(-2.88%)
Apr 01, 2015 6.920 7.800 6.760 7.300 719,499 +0.78(+11.96%)
Mar 31, 2015 6.580 6.790 6.330 6.520 227,305 -0.12(-1.81%)
Mar 30, 2015 7.030 7.450 6.550 6.640 230,006 -0.33(-4.73%)
Mar 27, 2015 6.550 7.240 6.510 6.970 279,435 +0.28(+4.19%)
Mar 26, 2015 7.210 7.210 6.410 6.690 389,958 -0.63(-8.61%)
Mar 25, 2015 7.730 7.900 7.030 7.320 344,564 -0.43(-5.55%)
Mar 24, 2015 7.600 8.160 7.520 7.750 292,279 +0.18(+2.38%)
Mar 23, 2015 7.550 7.680 7.400 7.570 228,906 +0.07(+0.93%)
Mar 20, 2015 7.400 7.700 7.200 7.500 376,252 +0.13(+1.76%)
Mar 19, 2015 7.460 7.691 7.180 7.370 250,065 -0.07(-0.94%)
Mar 18, 2015 6.800 7.680 6.800 7.440 498,997 +0.65(+9.57%)
Mar 17, 2015 7.150 7.299 6.490 6.790 374,649 -0.31(-4.37%)
Mar 16, 2015 6.520 7.200 6.450 7.100 554,405 +0.58(+8.90%)
Mar 13, 2015 6.300 6.650 6.250 6.520 510,795 +0.27(+4.32%)
Mar 12, 2015 5.810 6.646 5.810 6.250 516,199 +0.51(+8.89%)
Mar 11, 2015 5.780 5.850 5.500 5.740 206,894 +0.09(+1.59%)
Mar 10, 2015 5.500 5.795 5.450 5.650 230,562 +0.12(+2.17%)
Mar 09, 2015 5.610 5.750 5.500 5.530 173,004 -0.04(-0.72%)
Mar 06, 2015 5.580 5.700 5.500 5.570 201,873 +0.03(+0.54%)
Mar 05, 2015 5.370 5.540 5.310 5.540 137,401 +0.28(+5.32%)
Mar 04, 2015 5.290 5.390 5.260 5.260 38,273 +0.00(+0.00%)
Mar 03, 2015 5.280 5.360 5.250 5.260 25,882 -0.05(-0.94%)
Mar 02, 2015 5.330 5.440 5.260 5.310 86,299 -0.08(-1.48%)
Feb 27, 2015 5.520 5.590 5.286 5.390 73,868 -0.21(-3.75%)
Feb 26, 2015 5.510 5.600 5.400 5.600 66,504 +0.09(+1.63%)
Feb 25, 2015 5.240 5.600 5.240 5.510 128,076 +0.23(+4.36%)
Feb 24, 2015 5.180 5.310 5.120 5.280 52,077 +0.10(+1.93%)
Feb 23, 2015 5.400 5.500 5.160 5.180 90,256 -0.26(-4.78%)
Feb 20, 2015 5.460 5.490 5.300 5.440 30,477 -0.03(-0.55%)
Feb 19, 2015 5.540 5.540 5.420 5.470 33,484 -0.08(-1.44%)
Feb 18, 2015 5.230 5.550 5.230 5.550 52,245 +0.28(+5.31%)
Feb 17, 2015 5.450 5.500 5.243 5.270 44,590 -0.15(-2.77%)
Feb 13, 2015 5.300 5.420 5.420 5.420 57,500 +0.15(+2.85%)
Feb 12, 2015 5.310 5.400 5.270 5.270 14,567 -0.02(-0.38%)
Feb 11, 2015 5.300 5.350 5.210 5.290 34,813 -0.04(-0.75%)
Feb 10, 2015 5.420 5.480 5.280 5.330 45,483 -0.02(-0.37%)
Feb 09, 2015 5.220 5.680 5.135 5.350 92,135 +0.28(+5.52%)
Feb 06, 2015 4.830 5.190 4.710 5.070 47,201 +0.24(+4.97%)
Feb 05, 2015 4.989 5.110 4.770 4.830 28,305 -0.19(-3.78%)
Feb 04, 2015 5.170 5.250 4.860 5.020 53,881 -0.13(-2.52%)
Feb 03, 2015 5.300 5.400 5.090 5.150 56,322 -0.12(-2.28%)
Feb 02, 2015 5.440 5.440 5.200 5.270 74,484 -0.18(-3.30%)
Jan 30, 2015 5.650 5.793 5.370 5.450 96,506 -0.26(-4.55%)
Jan 29, 2015 5.670 5.840 5.500 5.710 59,945 +0.08(+1.42%)
Jan 28, 2015 5.750 5.750 5.550 5.630 26,548 -0.10(-1.75%)
Jan 27, 2015 5.760 5.850 5.680 5.730 15,151 -0.15(-2.55%)
Jan 26, 2015 5.710 5.920 5.470 5.880 41,914 +0.18(+3.16%)
Jan 23, 2015 5.770 5.900 5.470 5.700 63,107 -0.10(-1.72%)
Jan 22, 2015 5.710 5.890 5.370 5.800 85,072 +0.14(+2.47%)
Jan 21, 2015 5.860 5.880 5.520 5.660 110,131 -0.24(-4.07%)
Jan 20, 2015 6.060 6.060 5.830 5.900 84,354 -0.04(-0.67%)
Jan 16, 2015 5.830 6.000 5.800 5.940 91,968 +0.09(+1.54%)
Jan 15, 2015 5.980 6.020 5.832 5.850 93,097 -0.15(-2.50%)
Jan 14, 2015 5.950 6.170 5.820 6.000 215,255 +0.01(+0.17%)
Jan 13, 2015 5.990 6.100 5.840 5.990 238,253 +0.07(+1.18%)
Jan 12, 2015 5.920 5.950 5.845 5.920 158,280 +0.04(+0.68%)
Jan 09, 2015 5.990 5.990 5.710 5.880 184,701 +0.06(+1.03%)
Jan 08, 2015 5.500 5.900 5.500 5.820 116,089 +0.34(+6.20%)
Jan 07, 2015 5.340 5.750 5.308 5.480 119,564 +0.12(+2.24%)
Jan 06, 2015 5.830 5.830 5.070 5.360 240,711 -0.37(-6.46%)
Jan 05, 2015 5.620 5.900 5.544 5.730 141,580 +0.08(+1.42%)
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.