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

Assembly Biosciences (NQ: ASMB )

12.65 -0.71 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 19.36 19.36 18.50 18.57 57,783 -0.41(-2.16%)
Jan 30, 2017 18.89 19.06 18.74 18.98 20,108 +0.00(+0.00%)
Jan 27, 2017 18.86 19.20 18.82 18.98 35,498 -0.01(-0.05%)
Jan 26, 2017 19.03 19.03 18.77 18.99 35,201 -0.02(-0.11%)
Jan 25, 2017 19.00 19.07 18.64 19.01 62,583 +0.04(+0.21%)
Jan 24, 2017 18.58 19.02 18.02 18.97 69,328 -0.03(-0.16%)
Jan 23, 2017 19.09 19.25 18.87 19.00 59,906 +0.01(+0.05%)
Jan 20, 2017 18.97 19.00 18.66 18.99 61,368 -0.07(-0.37%)
Jan 19, 2017 18.00 19.49 17.81 19.06 147,538 +0.72(+3.93%)
Jan 18, 2017 16.52 18.73 15.98 18.34 183,524 +1.74(+10.48%)
Jan 17, 2017 14.66 17.19 14.52 16.60 250,314 +2.03(+13.93%)
Jan 13, 2017 14.57 14.57 14.57 0 +0.78(+5.66%)
Jan 12, 2017 12.80 13.98 12.75 13.79 450,276 +1.01(+7.90%)
Jan 11, 2017 12.71 13.10 12.51 12.78 121,732 -0.11(-0.85%)
Jan 10, 2017 12.50 13.10 12.50 12.89 70,054 +0.44(+3.53%)
Jan 09, 2017 12.99 13.38 12.15 12.45 84,840 -0.36(-2.81%)
Jan 06, 2017 13.01 13.29 12.70 12.81 17,949 -0.40(-3.03%)
Jan 05, 2017 12.87 13.40 12.85 13.21 46,949 +0.43(+3.36%)
Jan 04, 2017 11.89 13.26 11.89 12.78 37,459 +0.59(+4.84%)
Jan 03, 2017 12.01 12.45 11.85 12.19 8,906 +0.04(+0.33%)
Dec 30, 2016 12.15 12.15 12.15 0 +0.45(+3.85%)
Dec 29, 2016 11.92 12.18 11.51 11.70 16,762 -0.21(-1.76%)
Dec 28, 2016 11.60 11.98 11.41 11.91 21,409 +0.13(+1.10%)
Dec 27, 2016 11.79 11.88 11.38 11.78 41,452 +0.00(+0.00%)
Dec 23, 2016 11.78 11.78 11.78 0 +0.03(+0.26%)
Dec 22, 2016 12.31 12.43 11.07 11.75 91,985 -0.90(-7.11%)
Dec 21, 2016 13.30 13.32 12.56 12.65 28,204 -0.45(-3.44%)
Dec 20, 2016 13.48 13.62 13.01 13.10 14,686 -0.20(-1.50%)
Dec 19, 2016 13.09 13.40 13.09 13.30 17,279 +0.29(+2.23%)
Dec 16, 2016 13.00 13.08 12.60 13.01 15,689 +0.01(+0.08%)
Dec 15, 2016 12.39 13.00 12.26 13.00 38,096 +0.46(+3.67%)
Dec 14, 2016 12.59 12.76 12.53 12.54 23,252 -0.21(-1.65%)
Dec 13, 2016 12.60 12.89 12.49 12.75 34,404 -0.15(-1.16%)
Dec 12, 2016 13.26 13.41 12.59 12.90 39,958 -0.47(-3.52%)
Dec 09, 2016 13.49 13.49 12.96 13.37 19,259 -0.05(-0.37%)
Dec 08, 2016 12.79 13.54 12.79 13.42 33,383 +0.53(+4.11%)
Dec 07, 2016 13.00 13.00 11.53 12.89 86,774 -0.32(-2.42%)
Dec 06, 2016 13.78 13.78 13.13 13.21 30,974 -0.57(-4.14%)
Dec 05, 2016 14.00 14.15 13.60 13.78 97,818 -0.37(-2.61%)
Dec 02, 2016 12.80 14.15 12.80 14.15 139,471 +1.44(+11.33%)
Dec 01, 2016 12.96 12.96 12.55 12.71 21,543 -0.14(-1.09%)
Nov 30, 2016 12.98 12.98 12.72 12.85 22,883 -0.03(-0.23%)
Nov 29, 2016 12.83 12.95 12.23 12.88 15,675 -0.05(-0.39%)
Nov 28, 2016 12.98 12.98 12.30 12.93 14,313 -0.07(-0.54%)
Nov 25, 2016 12.86 13.00 12.86 13.00 3,951 +0.17(+1.33%)
Nov 23, 2016 12.83 12.83 12.83 0 +0.15(+1.18%)
Nov 22, 2016 12.79 12.85 12.57 12.68 18,875 -0.12(-0.94%)
Nov 21, 2016 13.00 13.00 12.70 12.80 16,552 -0.20(-1.54%)
Nov 18, 2016 12.56 13.00 12.43 13.00 17,835 +0.18(+1.40%)
Nov 17, 2016 12.71 12.97 12.58 12.82 15,163 +0.02(+0.16%)
Nov 16, 2016 12.95 12.99 12.64 12.80 30,409 -0.16(-1.23%)
Nov 15, 2016 12.95 12.97 11.41 12.96 51,539 -0.04(-0.31%)
Nov 14, 2016 13.00 13.00 12.18 13.00 38,628 +0.00(+0.00%)
Nov 11, 2016 12.99 13.04 12.42 13.00 53,243 +0.14(+1.09%)
Nov 10, 2016 12.67 12.95 12.45 12.86 42,038 +0.16(+1.26%)
Nov 09, 2016 13.00 13.00 12.03 12.70 81,957 -0.09(-0.70%)
Nov 08, 2016 12.61 12.95 11.54 12.79 62,703 +0.06(+0.47%)
Nov 07, 2016 12.78 12.99 12.52 12.73 35,527 -0.07(-0.55%)
Nov 04, 2016 12.70 12.94 12.09 12.80 50,429 +0.03(+0.23%)
Nov 03, 2016 13.43 13.44 12.58 12.77 71,953 -0.82(-6.03%)
Nov 02, 2016 13.76 13.97 13.00 13.59 83,987 -0.29(-2.09%)
Nov 01, 2016 14.29 14.50 13.47 13.88 47,486 -0.24(-1.70%)
Oct 31, 2016 13.81 14.18 13.48 14.12 52,445 +0.22(+1.58%)
Oct 28, 2016 13.85 14.00 12.93 13.90 82,609 -0.06(-0.43%)
Oct 27, 2016 13.37 14.23 13.26 13.96 35,969 +0.47(+3.48%)
Oct 26, 2016 12.90 13.49 12.69 13.49 26,480 +0.65(+5.06%)
Oct 25, 2016 13.10 13.10 12.31 12.84 50,760 -0.25(-1.91%)
Oct 24, 2016 13.18 13.18 12.86 13.09 37,767 -0.12(-0.91%)
Oct 21, 2016 13.31 13.49 12.95 13.21 32,577 -0.10(-0.75%)
Oct 20, 2016 13.31 13.38 12.81 13.31 19,876 +0.01(+0.08%)
Oct 19, 2016 13.24 13.38 12.73 13.30 57,774 +0.30(+2.31%)
Oct 18, 2016 11.92 13.25 11.70 13.00 75,513 +1.16(+9.80%)
Oct 17, 2016 11.79 11.88 11.40 11.84 25,117 +0.19(+1.63%)
Oct 14, 2016 11.00 11.83 10.93 11.65 75,431 +0.79(+7.27%)
Oct 13, 2016 10.86 10.92 10.75 10.86 10,021 -0.06(-0.55%)
Oct 12, 2016 10.85 10.99 10.47 10.92 21,041 +0.01(+0.09%)
Oct 11, 2016 10.95 11.16 10.37 10.91 40,580 -0.04(-0.37%)
Oct 10, 2016 8.900 11.35 8.900 10.95 243,096 +2.10(+23.73%)
Oct 07, 2016 8.000 8.850 8.000 8.850 33,701 +0.82(+10.21%)
Oct 06, 2016 7.910 8.080 7.883 8.030 15,519 +0.03(+0.37%)
Oct 05, 2016 7.690 8.000 7.690 8.000 14,379 +0.31(+4.03%)
Oct 04, 2016 7.420 7.700 7.400 7.690 13,906 +0.28(+3.78%)
Oct 03, 2016 7.250 7.500 7.250 7.410 53,797 +0.20(+2.77%)
Sep 30, 2016 7.250 7.500 6.980 7.210 22,121 -0.01(-0.14%)
Sep 29, 2016 7.550 7.845 6.742 7.220 50,146 -0.57(-7.32%)
Sep 28, 2016 8.010 8.020 7.615 7.790 8,400 -0.17(-2.14%)
Sep 27, 2016 8.070 8.080 7.860 7.960 11,497 -0.18(-2.21%)
Sep 26, 2016 8.010 8.170 7.730 8.140 19,385 +0.13(+1.62%)
Sep 23, 2016 7.690 8.300 7.670 8.010 19,092 +0.29(+3.76%)
Sep 22, 2016 7.490 7.800 7.300 7.720 23,721 +0.25(+3.35%)
Sep 21, 2016 7.410 7.720 7.410 7.470 6,451 +0.15(+2.05%)
Sep 20, 2016 7.240 7.500 7.240 7.320 16,395 +0.16(+2.23%)
Sep 19, 2016 7.420 7.480 7.160 7.160 19,878 -0.24(-3.24%)
Sep 16, 2016 7.250 7.620 7.250 7.400 36,387 +0.10(+1.37%)
Sep 15, 2016 7.430 7.430 6.611 7.300 8,912 -0.13(-1.75%)
Sep 14, 2016 7.300 7.530 7.240 7.430 10,795 +0.19(+2.62%)
Sep 13, 2016 7.380 7.570 7.230 7.240 7,558 -0.12(-1.63%)
Sep 12, 2016 7.180 7.530 6.990 7.360 21,250 +0.18(+2.51%)
Sep 09, 2016 6.730 7.230 6.710 7.180 26,324 +0.38(+5.67%)
Sep 08, 2016 6.470 6.870 6.400 6.795 10,002 +0.37(+5.68%)
Sep 07, 2016 6.250 6.580 6.200 6.430 28,273 +0.16(+2.55%)
Sep 06, 2016 6.070 6.300 6.000 6.270 49,596 +0.14(+2.28%)
Sep 02, 2016 6.270 6.130 6.130 6.130 22,000 -0.12(-1.92%)
Sep 01, 2016 6.150 6.330 5.920 6.250 16,090 +0.14(+2.29%)
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%)
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.