Skip to main content

Trevena Inc (NQ: TRVN )

0.4749 +0.0149 (+3.24%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 203.75 209.25 201.25 206.75 17,764 +2.25(+1.10%)
Mar 30, 2016 214.50 219.00 200.25 204.50 15,534 -5.25(-2.50%)
Mar 29, 2016 192.50 212.75 191.62 209.75 24,383 +20.50(+10.83%)
Mar 28, 2016 185.25 193.00 181.75 189.25 15,028 +3.75(+2.02%)
Mar 24, 2016 180.00 185.50 185.50 185.50 12,064 +2.25(+1.23%)
Mar 23, 2016 199.00 203.50 181.25 183.25 19,402 -15.50(-7.80%)
Mar 22, 2016 191.00 207.00 191.00 198.75 13,382 +6.25(+3.25%)
Mar 21, 2016 180.75 197.00 179.50 192.50 14,215 +11.75(+6.50%)
Mar 18, 2016 183.50 183.50 175.50 180.75 25,079 -1.75(-0.96%)
Mar 17, 2016 180.50 185.50 173.75 182.50 17,012 +0.50(+0.27%)
Mar 16, 2016 183.75 190.75 175.50 182.00 16,997 -3.00(-1.62%)
Mar 15, 2016 192.00 193.75 181.00 185.00 16,277 -10.50(-5.37%)
Mar 14, 2016 192.25 199.75 191.00 195.50 10,526 +1.75(+0.90%)
Mar 11, 2016 189.75 196.50 184.75 193.75 19,621 +7.00(+3.75%)
Mar 10, 2016 187.50 206.00 180.75 186.75 14,978 -6.00(-3.11%)
Mar 09, 2016 213.75 216.35 182.50 192.75 29,329 -24.25(-11.18%)
Mar 08, 2016 230.00 241.25 215.50 217.00 17,632 -16.00(-6.87%)
Mar 07, 2016 226.00 243.25 218.25 233.00 22,731 +7.00(+3.10%)
Mar 04, 2016 220.50 231.00 217.75 226.00 11,055 +5.50(+2.49%)
Mar 03, 2016 222.25 227.15 217.50 220.50 10,720 -1.25(-0.56%)
Mar 02, 2016 219.50 226.50 214.50 221.75 11,216 +8.00(+3.74%)
Mar 01, 2016 218.75 218.75 203.75 213.75 13,139 +4.50(+2.15%)
Feb 29, 2016 229.50 234.03 208.75 209.25 13,271 -20.25(-8.82%)
Feb 26, 2016 227.50 235.50 222.50 229.50 11,530 +4.00(+1.77%)
Feb 25, 2016 224.75 229.00 217.75 225.50 12,521 +2.75(+1.23%)
Feb 24, 2016 216.25 225.75 207.50 222.75 16,265 +3.25(+1.48%)
Feb 23, 2016 241.00 242.50 218.75 219.50 40,020 -23.25(-9.58%)
Feb 22, 2016 234.75 250.00 222.75 242.75 149,225 +41.25(+20.47%)
Feb 19, 2016 198.50 202.00 191.75 201.50 9,898 +1.75(+0.88%)
Feb 18, 2016 214.25 214.25 199.75 199.75 6,600 -13.25(-6.22%)
Feb 17, 2016 213.00 224.50 209.75 213.00 12,515 +1.75(+0.83%)
Feb 16, 2016 199.00 212.75 195.50 211.25 11,670 +15.25(+7.78%)
Feb 12, 2016 192.50 196.00 196.00 196.00 11,452 +5.25(+2.75%)
Feb 11, 2016 180.25 193.25 177.38 190.75 13,925 +6.00(+3.25%)
Feb 10, 2016 189.00 192.25 180.25 184.75 14,568 -1.25(-0.67%)
Feb 09, 2016 181.75 194.25 177.88 186.00 18,633 -0.50(-0.27%)
Feb 08, 2016 183.50 190.25 176.89 186.50 24,696 -1.75(-0.93%)
Feb 05, 2016 183.00 191.25 181.25 188.25 18,163 +4.00(+2.17%)
Feb 04, 2016 175.25 185.75 167.38 184.25 16,909 +9.00(+5.14%)
Feb 03, 2016 180.25 184.75 165.25 175.25 12,609 -3.00(-1.68%)
Feb 02, 2016 177.50 186.00 173.75 178.25 12,118 -4.50(-2.46%)
Feb 01, 2016 180.50 184.75 172.50 182.75 10,941 +0.75(+0.41%)
Jan 29, 2016 167.25 183.25 163.75 182.00 15,542 +14.75(+8.82%)
Jan 28, 2016 179.00 184.50 166.75 167.25 11,555 -9.25(-5.24%)
Jan 27, 2016 185.75 188.78 175.75 176.50 10,262 -9.50(-5.11%)
Jan 26, 2016 191.25 191.50 176.00 186.00 9,160 -3.75(-1.98%)
Jan 25, 2016 190.00 199.00 188.75 189.75 6,992 -2.00(-1.04%)
Jan 22, 2016 190.25 194.50 184.00 191.75 11,270 +5.25(+2.82%)
Jan 21, 2016 190.50 200.75 185.75 186.50 15,015 -4.00(-2.10%)
Jan 20, 2016 187.00 196.25 180.25 190.50 19,317 +0.50(+0.26%)
Jan 19, 2016 205.25 205.50 185.75 190.00 13,911 -9.50(-4.76%)
Jan 15, 2016 201.25 199.50 199.50 199.50 17,212 -8.25(-3.97%)
Jan 14, 2016 193.75 216.00 183.25 207.75 16,483 +15.25(+7.92%)
Jan 13, 2016 209.00 230.00 191.20 192.50 10,710 -15.75(-7.56%)
Jan 12, 2016 202.00 213.75 198.00 208.25 14,390 +4.50(+2.21%)
Jan 11, 2016 218.50 223.25 195.25 203.75 20,740 -19.00(-8.53%)
Jan 08, 2016 231.00 237.00 222.00 222.75 10,542 -8.00(-3.47%)
Jan 07, 2016 239.25 240.55 220.00 230.75 19,936 -16.25(-6.58%)
Jan 06, 2016 241.75 248.25 237.50 247.00 16,776 +2.00(+0.82%)
Jan 05, 2016 244.25 247.75 239.25 245.00 13,932 +0.50(+0.20%)
Jan 04, 2016 257.25 262.74 238.25 244.50 24,184 -18.00(-6.86%)
Dec 31, 2015 268.50 262.50 262.50 262.50 18,048 -6.75(-2.51%)
Dec 30, 2015 257.50 273.00 257.25 269.25 9,439 +11.00(+4.26%)
Dec 29, 2015 252.25 259.25 247.75 258.25 10,014 +5.50(+2.18%)
Dec 28, 2015 253.00 261.50 246.25 252.75 15,363 -3.00(-1.17%)
Dec 24, 2015 258.75 255.75 255.75 255.75 17,716 -1.00(-0.39%)
Dec 23, 2015 252.50 259.25 247.00 256.75 10,723 +5.00(+1.99%)
Dec 22, 2015 246.00 255.50 244.00 251.75 22,488 +7.75(+3.18%)
Dec 21, 2015 250.75 253.75 240.93 244.00 17,604 -6.75(-2.69%)
Dec 18, 2015 256.25 262.50 249.75 250.75 63,181 -7.25(-2.81%)
Dec 17, 2015 277.00 277.00 257.50 258.00 13,441 -17.00(-6.18%)
Dec 16, 2015 265.00 275.50 252.25 275.00 18,611 +9.50(+3.58%)
Dec 15, 2015 256.00 267.00 251.75 265.50 15,882 +7.00(+2.71%)
Dec 14, 2015 261.75 272.00 254.88 258.50 22,623 -3.25(-1.24%)
Dec 11, 2015 265.25 274.25 259.25 261.75 19,412 -5.50(-2.06%)
Dec 10, 2015 275.00 275.75 251.50 267.25 28,955 -13.50(-4.81%)
Dec 09, 2015 291.00 294.75 276.75 280.75 10,769 -12.50(-4.26%)
Dec 08, 2015 279.75 296.50 278.00 293.25 9,883 +10.00(+3.53%)
Dec 07, 2015 300.25 302.56 277.50 283.25 12,622 -16.75(-5.58%)
Dec 04, 2015 293.75 305.75 283.77 300.00 15,721 +13.00(+4.53%)
Dec 03, 2015 300.00 305.12 281.50 287.00 13,999 -12.00(-4.01%)
Dec 02, 2015 301.00 311.50 292.50 299.00 9,689 -3.00(-0.99%)
Dec 01, 2015 315.75 315.75 282.50 302.00 19,644 -12.75(-4.05%)
Nov 30, 2015 323.00 325.50 308.25 314.75 26,384 -8.25(-2.55%)
Nov 27, 2015 316.00 323.50 315.81 323.00 5,389 +6.25(+1.97%)
Nov 25, 2015 318.00 316.75 316.75 316.75 9,368 +0.75(+0.24%)
Nov 24, 2015 303.50 316.25 299.00 316.00 12,032 +10.00(+3.27%)
Nov 23, 2015 301.50 312.25 291.62 306.00 11,125 +3.50(+1.16%)
Nov 20, 2015 294.25 304.75 289.38 302.50 20,059 +10.00(+3.42%)
Nov 19, 2015 287.25 295.24 276.00 292.50 19,547 +3.00(+1.04%)
Nov 18, 2015 273.75 292.75 268.25 289.50 30,202 +16.50(+6.04%)
Nov 17, 2015 275.00 282.25 269.00 273.00 11,283 -0.50(-0.18%)
Nov 16, 2015 281.00 281.25 266.50 273.50 16,213 -6.00(-2.15%)
Nov 13, 2015 262.50 283.93 254.25 279.50 19,630 +16.75(+6.37%)
Nov 12, 2015 275.25 275.50 260.25 262.75 18,351 -15.25(-5.49%)
Nov 11, 2015 272.25 289.25 265.00 278.00 14,904 +6.25(+2.30%)
Nov 10, 2015 270.00 273.98 246.12 271.75 22,874 -2.25(-0.82%)
Nov 09, 2015 267.50 278.12 265.75 274.00 13,742 +5.50(+2.05%)
Nov 06, 2015 269.25 275.00 260.00 268.50 15,462 -1.50(-0.56%)
Nov 05, 2015 275.50 284.50 261.25 270.00 17,652 -5.75(-2.09%)
Nov 04, 2015 257.75 276.50 250.75 275.75 21,580 +17.50(+6.78%)
Nov 03, 2015 248.75 262.00 243.75 258.25 24,242 +10.00(+4.03%)
Nov 02, 2015 241.25 254.25 239.50 248.25 15,783 +7.75(+3.22%)
Oct 30, 2015 247.25 248.50 232.85 240.50 17,742 -6.75(-2.73%)
Oct 29, 2015 259.25 272.00 243.75 247.25 22,894 -11.25(-4.35%)
Oct 28, 2015 253.50 261.75 246.75 258.50 21,063 +5.00(+1.97%)
Oct 27, 2015 249.50 255.71 244.50 253.50 11,694 +3.25(+1.30%)
Oct 26, 2015 266.00 274.75 249.50 250.25 18,102 -17.00(-6.36%)
Oct 23, 2015 260.25 270.50 257.25 267.25 15,734 +10.25(+3.99%)
Oct 22, 2015 244.50 261.00 237.50 257.00 22,495 +14.00(+5.76%)
Oct 21, 2015 252.50 258.50 236.25 243.00 15,533 -9.25(-3.67%)
Oct 20, 2015 268.50 274.17 250.50 252.25 17,832 -16.00(-5.96%)
Oct 19, 2015 257.50 277.00 253.00 268.25 25,296 +9.75(+3.77%)
Oct 16, 2015 263.25 272.00 248.75 258.50 23,336 -3.25(-1.24%)
Oct 15, 2015 237.50 264.20 237.50 261.75 24,957 +20.50(+8.50%)
Oct 14, 2015 241.75 250.50 236.50 241.25 12,185 +0.75(+0.31%)
Oct 13, 2015 242.50 250.00 239.25 240.50 17,909 -5.25(-2.14%)
Oct 12, 2015 253.75 257.50 241.50 245.75 14,807 -7.50(-2.96%)
Oct 09, 2015 242.00 256.00 241.00 253.25 11,154 +6.50(+2.63%)
Oct 08, 2015 250.75 256.00 238.25 246.75 15,974 -5.75(-2.28%)
Oct 07, 2015 248.25 261.18 237.25 252.50 24,303 +8.50(+3.48%)
Oct 06, 2015 250.00 252.25 231.25 244.00 17,016 -9.25(-3.65%)
Oct 05, 2015 257.25 266.25 236.50 253.25 29,343 -3.25(-1.27%)
Oct 02, 2015 237.50 258.50 234.50 256.50 31,714 +14.25(+5.88%)
Oct 01, 2015 256.00 256.25 225.00 242.25 52,260 -16.50(-6.38%)
Sep 30, 2015 260.00 264.75 248.25 258.75 63,972 +4.50(+1.77%)
Sep 29, 2015 265.00 270.00 249.00 254.25 39,740 -9.75(-3.69%)
Sep 28, 2015 281.25 286.50 262.50 264.00 54,099 -19.50(-6.88%)
Sep 25, 2015 313.75 316.12 272.43 283.50 51,043 -27.75(-8.92%)
Sep 24, 2015 317.25 327.50 306.50 311.25 37,350 -6.50(-2.05%)
Sep 23, 2015 316.50 321.75 303.25 317.75 25,212 +4.50(+1.44%)
Sep 22, 2015 296.00 317.25 292.25 313.25 43,350 +12.00(+3.98%)
Sep 21, 2015 328.25 334.25 296.00 301.25 60,801 -31.25(-9.40%)
Sep 18, 2015 295.25 339.25 295.25 332.50 154,408 +31.25(+10.37%)
Sep 17, 2015 297.75 308.75 292.00 301.25 63,028 +1.50(+0.50%)
Sep 16, 2015 305.25 311.25 280.52 299.75 50,102 -3.25(-1.07%)
Sep 15, 2015 296.25 308.75 286.75 303.00 101,171 +7.00(+2.36%)
Sep 14, 2015 257.25 297.50 255.75 296.00 163,812 +39.75(+15.51%)
Sep 11, 2015 254.75 266.25 243.50 256.25 145,393 -2.50(-0.97%)
Sep 10, 2015 258.75 268.75 253.00 258.75 36,664 -2.00(-0.77%)
Sep 09, 2015 266.25 274.25 259.25 260.75 32,928 -8.75(-3.25%)
Sep 08, 2015 266.75 279.00 255.25 269.50 83,430 +0.50(+0.19%)
Sep 04, 2015 243.75 269.00 269.00 269.00 147,116 +21.75(+8.80%)
Sep 03, 2015 291.00 298.50 241.25 247.25 235,522 -38.75(-13.55%)
Sep 02, 2015 237.75 286.75 230.25 286.00 469,246 +58.75(+25.85%)
Sep 01, 2015 203.25 266.00 195.51 227.25 1,277,976 +77.25(+51.50%)
Aug 31, 2015 149.25 154.00 144.00 150.00 48,508 -1.00(-0.66%)
Aug 28, 2015 148.75 154.38 147.75 151.00 9,671 +1.50(+1.00%)
Aug 27, 2015 148.75 152.50 145.25 149.50 5,964 +2.25(+1.53%)
Aug 26, 2015 143.75 147.75 137.00 147.25 6,882 +7.25(+5.18%)
Aug 25, 2015 146.25 147.25 138.50 140.00 10,635 -0.50(-0.36%)
Aug 24, 2015 144.00 151.00 126.50 140.50 11,404 -13.00(-8.47%)
Aug 21, 2015 142.25 155.50 138.25 153.50 12,390 +8.50(+5.86%)
Aug 20, 2015 154.75 157.25 144.50 145.00 10,641 -12.00(-7.64%)
Aug 19, 2015 158.25 161.25 153.75 157.00 7,288 -1.75(-1.10%)
Aug 18, 2015 164.50 169.75 157.75 158.75 14,024 -6.75(-4.08%)
Aug 17, 2015 165.00 172.00 160.52 165.50 8,977 +3.00(+1.85%)
Aug 14, 2015 169.00 174.25 155.00 162.50 12,076 -7.50(-4.41%)
Aug 13, 2015 163.75 174.50 163.75 170.00 23,057 +7.00(+4.29%)
Aug 12, 2015 146.00 163.75 145.25 163.00 23,318 +15.50(+10.51%)
Aug 11, 2015 151.00 155.25 145.50 147.50 9,326 -5.25(-3.44%)
Aug 10, 2015 147.75 154.75 143.75 152.75 10,023 +6.25(+4.27%)
Aug 07, 2015 150.25 150.50 143.50 146.50 7,261 -5.25(-3.46%)
Aug 06, 2015 161.25 163.25 150.75 151.75 6,145 -9.75(-6.04%)
Aug 05, 2015 163.25 166.25 159.25 161.50 8,698 -1.75(-1.07%)
Aug 04, 2015 157.25 164.75 154.25 163.25 9,237 +9.25(+6.01%)
Aug 03, 2015 149.00 159.00 148.75 154.00 17,485 +8.50(+5.84%)
Jul 31, 2015 146.75 152.75 145.25 145.50 12,602 -0.75(-0.51%)
Jul 30, 2015 149.75 150.25 142.75 146.25 6,491 -3.25(-2.17%)
Jul 29, 2015 157.50 158.00 148.75 149.50 5,441 -6.25(-4.01%)
Jul 28, 2015 157.00 157.25 152.75 155.75 5,144 +0.50(+0.32%)
Jul 27, 2015 161.25 162.50 152.50 155.25 5,488 -7.00(-4.31%)
Jul 24, 2015 169.50 172.00 162.25 162.25 6,308 -7.75(-4.56%)
Jul 23, 2015 170.00 175.00 169.50 170.00 6,982 -1.00(-0.58%)
Jul 22, 2015 163.75 174.25 163.00 171.00 11,134 +3.00(+1.79%)
Jul 21, 2015 171.00 172.00 165.00 168.00 6,053 -2.25(-1.32%)
Jul 20, 2015 169.25 170.50 167.00 170.25 4,502 +2.50(+1.49%)
Jul 17, 2015 169.00 169.75 165.00 167.75 4,460 -0.75(-0.45%)
Jul 16, 2015 168.75 171.12 163.25 168.50 8,238 +1.25(+0.75%)
Jul 15, 2015 170.00 173.00 164.75 167.25 9,502 -1.75(-1.04%)
Jul 14, 2015 167.25 170.00 164.75 169.00 6,980 +1.75(+1.05%)
Jul 13, 2015 167.25 168.00 158.45 167.25 6,779 +4.50(+2.76%)
Jul 10, 2015 149.75 163.75 146.75 162.75 10,392 +15.25(+10.34%)
Jul 09, 2015 152.00 154.50 147.50 147.50 7,264 -1.25(-0.84%)
Jul 08, 2015 151.25 154.25 148.00 148.75 6,180 -4.25(-2.78%)
Jul 07, 2015 150.25 154.00 146.75 153.00 52,849 +4.25(+2.86%)
Jul 06, 2015 149.00 152.50 144.50 148.75 11,437 -1.50(-1.00%)
Jul 02, 2015 152.25 150.25 150.25 150.25 7,156 -1.50(-0.99%)
Jul 01, 2015 157.50 159.75 149.00 151.75 11,497 -4.75(-3.04%)
Jun 30, 2015 148.50 157.50 145.25 156.50 15,926 +10.50(+7.19%)
Jun 29, 2015 153.50 155.50 144.50 146.00 14,086 -10.00(-6.41%)
Jun 26, 2015 158.75 162.00 152.00 156.00 132,495 -2.00(-1.27%)
Jun 25, 2015 164.25 167.75 155.50 158.00 10,939 -5.50(-3.36%)
Jun 24, 2015 166.00 171.75 162.75 163.50 6,035 -3.50(-2.10%)
Jun 23, 2015 173.50 177.25 164.75 167.00 8,715 -6.75(-3.88%)
Jun 22, 2015 175.00 179.00 171.25 173.75 9,622 +0.00(+0.00%)
Jun 19, 2015 171.25 176.25 167.25 173.75 13,127 +2.25(+1.31%)
Jun 18, 2015 170.00 175.00 164.25 171.50 7,864 +0.50(+0.29%)
Jun 17, 2015 172.50 173.75 162.50 171.00 9,060 -1.25(-0.73%)
Jun 16, 2015 180.00 180.00 169.25 172.25 11,935 -1.00(-0.58%)
Jun 15, 2015 164.50 175.25 159.00 173.25 12,427 +8.25(+5.00%)
Jun 12, 2015 166.00 166.50 161.50 165.00 3,239 -1.25(-0.75%)
Jun 11, 2015 166.00 168.00 162.75 166.25 4,887 +4.00(+2.47%)
Jun 10, 2015 165.25 166.25 159.50 162.25 8,709 -1.50(-0.92%)
Jun 09, 2015 168.25 168.75 160.75 163.75 7,340 -5.50(-3.25%)
Jun 08, 2015 168.75 172.25 164.50 169.25 9,676 +1.50(+0.89%)
Jun 05, 2015 175.00 175.25 164.00 167.75 12,744 -8.50(-4.82%)
Jun 04, 2015 176.75 187.00 173.30 176.25 12,966 -1.00(-0.56%)
Jun 03, 2015 175.25 179.75 172.75 177.25 9,165 +3.00(+1.72%)
Jun 02, 2015 172.75 177.50 170.10 174.25 9,068 +1.50(+0.87%)
Jun 01, 2015 177.50 174.00 167.50 172.75 7,613 -1.25(-0.72%)
May 29, 2015 175.50 182.50 172.25 174.00 5,597 -1.00(-0.57%)
May 28, 2015 178.50 182.50 168.50 175.00 6,591 -4.50(-2.51%)
May 27, 2015 169.00 182.00 166.35 179.50 7,171 +10.25(+6.06%)
May 26, 2015 167.50 174.00 164.75 169.25 6,685 -0.50(-0.29%)
May 22, 2015 162.25 169.75 169.75 169.75 5,112 +8.00(+4.95%)
May 21, 2015 168.25 171.50 159.25 161.75 7,599 -8.25(-4.85%)
May 20, 2015 172.00 176.88 169.00 170.00 6,340 -1.00(-0.58%)
May 19, 2015 174.75 179.75 170.00 171.00 6,806 -3.00(-1.72%)
May 18, 2015 171.50 179.25 170.00 174.00 3,715 +2.25(+1.31%)
May 15, 2015 174.25 180.25 161.45 171.75 4,339 -1.25(-0.72%)
May 14, 2015 171.00 177.25 163.75 173.00 3,920 +4.25(+2.52%)
May 13, 2015 181.50 184.75 168.75 168.75 5,923 -11.00(-6.12%)
May 12, 2015 172.75 183.25 168.75 179.75 6,999 +6.75(+3.90%)
May 11, 2015 165.75 176.25 164.00 173.00 5,482 +8.00(+4.85%)
May 08, 2015 157.50 166.00 155.00 165.00 113,521 +9.00(+5.77%)
May 07, 2015 164.75 166.66 154.00 156.00 6,669 -9.00(-5.45%)
May 06, 2015 164.25 171.00 160.66 165.00 3,958 +2.75(+1.69%)
May 05, 2015 172.25 175.00 160.50 162.25 6,395 -11.25(-6.48%)
May 04, 2015 158.00 177.25 155.95 173.50 84,462 +16.25(+10.33%)
May 01, 2015 153.75 159.00 153.50 157.25 3,659 +3.00(+1.94%)
Apr 30, 2015 156.50 158.50 152.00 154.25 5,252 -2.50(-1.59%)
Apr 29, 2015 158.50 161.75 150.50 156.75 12,739 -1.50(-0.95%)
Apr 28, 2015 155.00 163.00 152.10 158.25 7,980 +3.25(+2.10%)
Apr 27, 2015 168.50 172.50 152.50 155.00 12,173 -12.25(-7.32%)
Apr 24, 2015 174.00 178.75 166.00 167.25 5,244 -7.50(-4.29%)
Apr 23, 2015 172.50 176.75 170.75 174.75 21,547 +2.00(+1.16%)
Apr 22, 2015 187.50 189.50 172.00 172.75 24,778 -13.25(-7.12%)
Apr 21, 2015 174.75 186.75 174.40 186.00 10,514 +12.25(+7.05%)
Apr 20, 2015 170.50 176.00 170.25 173.75 4,993 +0.50(+0.29%)
Apr 17, 2015 168.25 174.00 164.00 173.25 6,491 +4.25(+2.51%)
Apr 16, 2015 172.50 174.25 167.75 169.00 5,330 -5.25(-3.01%)
Apr 15, 2015 175.25 176.00 172.75 174.25 4,920 +0.50(+0.29%)
Apr 14, 2015 177.00 177.12 171.99 173.75 5,405 -3.25(-1.84%)
Apr 13, 2015 171.25 179.25 170.50 177.00 14,749 +7.00(+4.12%)
Apr 10, 2015 171.25 175.25 167.75 170.00 7,451 -1.25(-0.73%)
Apr 09, 2015 169.75 177.50 166.25 171.25 7,013 +2.25(+1.33%)
Apr 08, 2015 172.25 175.50 166.25 169.00 8,003 -2.75(-1.60%)
Apr 07, 2015 177.25 181.25 170.00 171.75 10,669 -6.25(-3.51%)
Apr 06, 2015 177.50 181.25 172.00 178.00 6,784 +0.75(+0.42%)
Apr 02, 2015 183.25 177.25 177.25 177.25 9,612 -5.25(-2.88%)
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.