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

Conatus Pharmaceutic (NQ: CNAT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 2.230 2.350 2.220 2.300 217,881 +0.09(+4.07%)
May 27, 2016 2.230 2.210 2.210 2.210 60,600 -0.04(-1.78%)
May 26, 2016 2.240 2.280 2.200 2.250 143,397 +0.01(+0.45%)
May 25, 2016 2.250 2.260 2.200 2.240 75,698 +0.00(+0.00%)
May 24, 2016 2.250 2.260 2.200 2.240 53,171 +0.00(+0.00%)
May 23, 2016 2.240 2.260 2.180 2.240 175,185 +0.01(+0.45%)
May 20, 2016 2.190 2.240 2.178 2.230 78,812 +0.06(+2.76%)
May 19, 2016 2.210 2.250 2.150 2.170 79,467 -0.04(-1.81%)
May 18, 2016 2.310 2.310 2.200 2.210 44,076 -0.09(-3.91%)
May 17, 2016 2.240 2.330 2.210 2.300 118,161 +0.07(+3.14%)
May 16, 2016 2.240 2.290 2.180 2.230 74,395 +0.01(+0.45%)
May 13, 2016 2.140 2.220 2.130 2.220 111,546 +0.07(+3.26%)
May 12, 2016 2.290 2.300 2.100 2.150 141,655 -0.11(-4.87%)
May 11, 2016 2.290 2.310 2.210 2.260 76,027 -0.05(-2.16%)
May 10, 2016 2.250 2.310 2.130 2.310 186,836 +0.08(+3.59%)
May 09, 2016 2.330 2.400 2.200 2.230 241,509 -0.11(-4.70%)
May 06, 2016 2.500 2.570 2.330 2.340 231,720 -0.21(-8.24%)
May 05, 2016 2.250 2.680 2.200 2.550 477,988 -0.17(-6.25%)
May 04, 2016 2.640 2.730 2.580 2.720 210,768 +0.04(+1.49%)
May 03, 2016 2.670 2.760 2.601 2.680 94,167 -0.04(-1.47%)
May 02, 2016 2.890 2.890 2.710 2.720 128,607 -0.15(-5.23%)
Apr 29, 2016 2.850 2.910 2.720 2.870 114,156 +0.02(+0.70%)
Apr 28, 2016 2.870 2.950 2.850 2.850 106,249 -0.01(-0.35%)
Apr 27, 2016 2.960 2.960 2.859 2.860 60,756 -0.08(-2.72%)
Apr 26, 2016 2.950 3.000 2.810 2.940 122,496 +0.02(+0.68%)
Apr 25, 2016 3.090 3.140 2.880 2.920 142,465 -0.17(-5.50%)
Apr 22, 2016 2.950 3.100 2.950 3.090 112,786 +0.17(+5.82%)
Apr 21, 2016 2.810 3.150 2.800 2.920 229,579 +0.08(+2.82%)
Apr 20, 2016 2.750 2.840 2.610 2.840 210,645 +0.06(+2.16%)
Apr 19, 2016 2.900 2.950 2.750 2.780 292,011 -0.14(-4.79%)
Apr 18, 2016 3.160 3.190 2.910 2.920 399,834 -0.13(-4.26%)
Apr 15, 2016 3.050 3.180 3.000 3.050 154,685 +0.02(+0.66%)
Apr 14, 2016 3.030 3.160 2.920 3.030 286,174 +0.05(+1.68%)
Apr 13, 2016 2.960 3.050 2.860 2.980 401,472 +0.01(+0.34%)
Apr 12, 2016 2.900 3.020 2.740 2.970 233,237 +0.10(+3.48%)
Apr 11, 2016 3.180 3.280 2.820 2.870 515,834 -0.30(-9.46%)
Apr 08, 2016 3.400 3.439 3.000 3.170 529,509 -0.23(-6.76%)
Apr 07, 2016 3.100 3.450 2.960 3.400 471,205 +0.25(+7.94%)
Apr 06, 2016 2.880 3.250 2.850 3.150 850,030 +0.31(+10.92%)
Apr 05, 2016 2.640 2.860 2.510 2.840 334,178 +0.08(+2.90%)
Apr 04, 2016 2.560 3.030 2.536 2.760 1,054,570 +0.23(+9.09%)
Apr 01, 2016 2.120 2.580 2.120 2.530 509,176 +0.39(+18.22%)
Mar 31, 2016 2.080 2.200 2.080 2.140 180,444 +0.04(+1.90%)
Mar 30, 2016 2.110 2.130 2.080 2.100 50,128 -0.01(-0.47%)
Mar 29, 2016 2.100 2.130 2.050 2.110 168,579 +0.01(+0.48%)
Mar 28, 2016 2.100 2.150 2.050 2.100 115,432 +0.01(+0.48%)
Mar 24, 2016 2.050 2.090 2.090 2.090 42,900 +0.04(+1.95%)
Mar 23, 2016 2.090 2.140 2.040 2.050 129,895 -0.05(-2.38%)
Mar 22, 2016 2.020 2.130 2.015 2.100 161,208 +0.07(+3.45%)
Mar 21, 2016 2.010 2.050 1.970 2.030 132,547 +0.04(+2.01%)
Mar 18, 2016 1.920 2.000 1.900 1.990 182,327 +0.08(+4.19%)
Mar 17, 2016 1.920 1.960 1.830 1.910 119,635 -0.02(-1.04%)
Mar 16, 2016 1.910 1.970 1.890 1.930 122,284 +0.03(+1.58%)
Mar 15, 2016 2.000 2.044 1.900 1.900 147,683 -0.13(-6.40%)
Mar 14, 2016 2.040 2.090 2.000 2.030 135,071 +0.01(+0.50%)
Mar 11, 2016 2.070 2.140 1.980 2.020 91,544 +0.02(+1.00%)
Mar 10, 2016 1.950 2.100 1.950 2.000 250,005 -0.07(-3.38%)
Mar 09, 2016 2.150 2.190 1.951 2.070 119,760 -0.04(-1.90%)
Mar 08, 2016 2.240 2.330 2.110 2.110 203,624 -0.13(-5.80%)
Mar 07, 2016 2.080 2.250 2.080 2.240 167,466 +0.19(+9.27%)
Mar 04, 2016 2.010 2.200 2.010 2.050 157,027 +0.02(+0.99%)
Mar 03, 2016 1.940 2.130 1.940 2.030 170,215 +0.11(+5.73%)
Mar 02, 2016 1.770 1.930 1.760 1.920 201,915 +0.14(+7.87%)
Mar 01, 2016 1.800 1.880 1.770 1.780 110,392 +0.00(+0.00%)
Feb 29, 2016 1.880 1.880 1.750 1.780 132,556 -0.10(-5.32%)
Feb 26, 2016 1.780 1.940 1.780 1.880 81,487 +0.10(+5.62%)
Feb 25, 2016 1.850 1.850 1.770 1.780 56,104 -0.08(-4.30%)
Feb 24, 2016 1.850 1.860 1.750 1.860 76,344 +0.00(+0.00%)
Feb 23, 2016 1.930 1.940 1.830 1.860 119,145 -0.05(-2.62%)
Feb 22, 2016 1.910 1.942 1.870 1.910 63,277 +0.00(+0.00%)
Feb 19, 2016 1.880 1.910 1.850 1.910 38,041 +0.02(+1.06%)
Feb 18, 2016 1.900 1.905 1.840 1.890 65,284 +0.01(+0.53%)
Feb 17, 2016 1.760 1.910 1.760 1.880 239,772 +0.15(+8.67%)
Feb 16, 2016 1.770 1.850 1.730 1.730 140,640 +0.00(+0.00%)
Feb 12, 2016 1.650 1.730 1.730 1.730 233,600 +0.08(+4.85%)
Feb 11, 2016 1.600 1.660 1.550 1.650 139,652 +0.00(+0.00%)
Feb 10, 2016 1.660 1.720 1.600 1.650 142,295 -0.02(-1.20%)
Feb 09, 2016 1.600 1.790 1.600 1.670 303,363 -0.02(-1.18%)
Feb 08, 2016 1.760 1.840 1.640 1.690 494,149 -0.15(-8.15%)
Feb 05, 2016 1.840 1.850 1.760 1.840 209,324 -0.01(-0.54%)
Feb 04, 2016 1.900 1.930 1.800 1.850 581,236 -0.11(-5.61%)
Feb 03, 2016 1.980 2.080 1.800 1.960 6,391,581 +0.36(+22.50%)
Feb 02, 2016 1.600 1.690 1.600 1.600 152,331 -0.04(-2.44%)
Feb 01, 2016 1.740 1.740 1.600 1.640 119,319 -0.10(-5.75%)
Jan 29, 2016 1.600 1.740 1.600 1.740 118,560 +0.14(+8.75%)
Jan 28, 2016 1.800 1.800 1.560 1.600 175,413 -0.13(-7.51%)
Jan 27, 2016 1.800 1.860 1.730 1.730 97,732 -0.09(-4.95%)
Jan 26, 2016 1.680 1.820 1.660 1.820 151,636 +0.17(+10.30%)
Jan 25, 2016 1.740 1.900 1.610 1.650 235,358 -0.08(-4.62%)
Jan 22, 2016 1.710 1.750 1.670 1.730 185,426 +0.03(+1.76%)
Jan 21, 2016 1.600 1.750 1.590 1.700 159,922 +0.10(+6.25%)
Jan 20, 2016 1.460 1.690 1.400 1.600 331,998 +0.06(+3.90%)
Jan 19, 2016 1.700 1.722 1.450 1.540 455,897 -0.11(-6.67%)
Jan 15, 2016 1.700 1.650 1.650 1.650 322,000 -0.10(-5.71%)
Jan 14, 2016 1.610 1.800 1.490 1.750 480,323 +0.09(+5.42%)
Jan 13, 2016 1.930 2.000 1.580 1.660 504,104 -0.21(-11.23%)
Jan 12, 2016 1.950 2.035 1.810 1.870 588,367 -0.07(-3.61%)
Jan 11, 2016 2.360 2.415 1.920 1.940 925,207 -0.35(-15.28%)
Jan 08, 2016 2.530 2.580 2.250 2.290 869,967 -0.17(-6.91%)
Jan 07, 2016 2.800 2.810 2.360 2.460 1,618,604 -0.42(-14.58%)
Jan 06, 2016 3.670 4.050 2.840 2.880 12,162,660 +0.01(+0.35%)
Jan 05, 2016 2.920 3.010 2.840 2.870 968,910 -0.06(-2.05%)
Jan 04, 2016 2.810 2.950 2.800 2.930 72,383 +0.05(+1.74%)
Dec 31, 2015 2.780 2.880 2.880 2.880 203,500 +0.10(+3.60%)
Dec 30, 2015 2.800 2.850 2.670 2.780 390,185 -0.03(-1.07%)
Dec 29, 2015 2.820 2.890 2.750 2.810 208,017 -0.03(-1.06%)
Dec 28, 2015 3.040 3.100 2.770 2.840 527,892 -0.21(-6.89%)
Dec 24, 2015 2.930 3.050 3.050 3.050 70,800 +0.10(+3.39%)
Dec 23, 2015 2.980 3.070 2.930 2.950 146,839 -0.03(-1.01%)
Dec 22, 2015 3.020 3.070 2.968 2.980 103,501 -0.04(-1.32%)
Dec 21, 2015 3.040 3.090 2.900 3.020 198,945 +0.03(+1.00%)
Dec 18, 2015 2.870 3.090 2.870 2.990 138,505 +0.13(+4.55%)
Dec 17, 2015 2.740 2.960 2.730 2.860 171,912 +0.14(+5.15%)
Dec 16, 2015 2.580 2.750 2.560 2.720 251,609 +0.13(+5.02%)
Dec 15, 2015 2.630 2.710 2.500 2.590 182,226 -0.06(-2.26%)
Dec 14, 2015 2.800 2.800 2.600 2.650 140,044 -0.12(-4.33%)
Dec 11, 2015 2.850 2.890 2.770 2.770 118,271 -0.09(-3.15%)
Dec 10, 2015 2.910 2.940 2.860 2.860 78,023 -0.05(-1.72%)
Dec 09, 2015 3.000 3.030 2.900 2.910 116,898 -0.09(-3.00%)
Dec 08, 2015 3.020 3.080 3.000 3.000 76,915 -0.03(-0.99%)
Dec 07, 2015 3.010 3.120 2.950 3.030 155,549 -0.01(-0.33%)
Dec 04, 2015 3.000 3.090 3.000 3.040 84,148 +0.01(+0.33%)
Dec 03, 2015 3.110 3.136 2.950 3.030 160,791 -0.12(-3.81%)
Dec 02, 2015 3.170 3.230 3.110 3.150 113,203 -0.06(-1.87%)
Dec 01, 2015 3.190 3.250 3.140 3.210 74,049 +0.02(+0.63%)
Nov 30, 2015 3.130 3.250 3.130 3.190 95,238 +0.03(+0.95%)
Nov 27, 2015 3.200 3.290 3.150 3.160 39,636 -0.08(-2.47%)
Nov 25, 2015 3.130 3.240 3.240 3.240 162,700 +0.06(+1.89%)
Nov 24, 2015 3.110 3.270 3.090 3.180 110,615 +0.05(+1.60%)
Nov 23, 2015 2.970 3.180 2.770 3.130 159,799 +0.05(+1.62%)
Nov 20, 2015 2.850 3.320 2.700 3.080 622,323 +0.25(+8.83%)
Nov 19, 2015 3.040 3.075 2.750 2.830 276,975 -0.17(-5.82%)
Nov 18, 2015 3.320 3.490 2.950 3.005 488,456 -0.29(-8.94%)
Nov 17, 2015 3.610 3.800 3.130 3.300 676,844 -0.34(-9.34%)
Nov 16, 2015 3.550 3.740 3.470 3.640 353,156 +0.09(+2.54%)
Nov 13, 2015 3.540 3.700 3.500 3.550 258,403 -0.01(-0.28%)
Nov 12, 2015 3.650 3.850 3.540 3.560 324,242 -0.11(-3.00%)
Nov 11, 2015 3.740 3.790 3.610 3.670 140,097 -0.04(-1.08%)
Nov 10, 2015 3.820 3.820 3.600 3.710 170,964 -0.13(-3.39%)
Nov 09, 2015 3.920 3.920 3.800 3.840 116,347 -0.02(-0.52%)
Nov 06, 2015 3.520 3.900 3.500 3.860 369,200 +0.33(+9.35%)
Nov 05, 2015 3.800 3.825 3.370 3.530 566,568 -0.27(-7.11%)
Nov 04, 2015 3.980 4.030 3.750 3.800 327,795 -0.18(-4.52%)
Nov 03, 2015 3.910 4.080 3.870 3.980 553,450 +0.03(+0.76%)
Nov 02, 2015 3.940 4.020 3.830 3.950 256,073 -0.01(-0.25%)
Oct 30, 2015 3.860 3.995 3.800 3.960 327,801 +0.10(+2.59%)
Oct 29, 2015 3.930 3.990 3.777 3.860 233,331 -0.04(-1.03%)
Oct 28, 2015 3.880 3.960 3.800 3.900 244,483 +0.01(+0.26%)
Oct 27, 2015 3.940 3.970 3.810 3.890 249,039 -0.02(-0.51%)
Oct 26, 2015 3.890 4.100 3.800 3.910 204,157 +0.04(+1.03%)
Oct 23, 2015 4.200 4.200 3.850 3.870 332,724 -0.13(-3.25%)
Oct 22, 2015 4.160 4.160 3.945 4.000 289,225 -0.13(-3.15%)
Oct 21, 2015 4.220 4.310 4.050 4.130 248,738 -0.15(-3.50%)
Oct 20, 2015 4.300 4.620 4.200 4.280 347,808 -0.05(-1.15%)
Oct 19, 2015 4.240 4.530 4.170 4.330 148,941 +0.04(+0.93%)
Oct 16, 2015 4.300 4.440 4.160 4.290 205,328 +0.00(+0.00%)
Oct 15, 2015 4.090 4.400 4.040 4.290 352,626 +0.16(+3.87%)
Oct 14, 2015 4.090 4.190 4.000 4.130 263,267 -0.03(-0.72%)
Oct 13, 2015 4.220 4.300 4.070 4.160 185,140 -0.01(-0.24%)
Oct 12, 2015 4.240 4.324 4.090 4.170 96,914 -0.04(-0.95%)
Oct 09, 2015 4.250 4.382 4.100 4.210 100,922 -0.06(-1.41%)
Oct 08, 2015 4.440 4.500 4.200 4.270 181,216 -0.18(-4.04%)
Oct 07, 2015 4.110 4.480 4.030 4.450 351,878 +0.34(+8.27%)
Oct 06, 2015 4.280 4.280 3.935 4.110 286,048 -0.13(-3.07%)
Oct 05, 2015 4.330 4.340 4.030 4.240 462,271 -0.01(-0.24%)
Oct 02, 2015 4.200 4.300 4.100 4.250 153,611 +0.09(+2.16%)
Oct 01, 2015 4.430 4.520 4.100 4.160 352,046 -0.29(-6.52%)
Sep 30, 2015 4.600 4.650 4.280 4.450 541,866 -0.09(-1.98%)
Sep 29, 2015 4.930 5.440 4.480 4.540 693,803 -0.45(-9.02%)
Sep 28, 2015 5.010 5.380 4.540 4.990 867,147 -0.17(-3.29%)
Sep 25, 2015 5.780 6.020 4.990 5.160 1,959,593 -0.68(-11.64%)
Sep 24, 2015 6.670 7.120 5.670 5.840 11,569,507 +0.10(+1.74%)
Sep 23, 2015 5.300 6.150 5.120 5.740 6,656,359 +0.78(+15.73%)
Sep 22, 2015 4.670 5.040 4.520 4.960 837,045 +0.62(+14.29%)
Sep 21, 2015 4.650 4.650 4.314 4.340 109,003 -0.30(-6.47%)
Sep 18, 2015 4.480 4.740 4.440 4.640 179,549 +0.03(+0.65%)
Sep 17, 2015 4.430 4.600 4.390 4.610 105,615 +0.17(+3.83%)
Sep 16, 2015 4.530 4.577 4.330 4.440 80,694 -0.07(-1.55%)
Sep 15, 2015 4.450 4.520 4.120 4.510 147,005 +0.11(+2.50%)
Sep 14, 2015 4.430 4.640 4.360 4.400 125,730 -0.04(-0.90%)
Sep 11, 2015 4.340 4.520 4.240 4.440 161,281 +0.10(+2.19%)
Sep 10, 2015 3.880 4.430 3.850 4.345 261,515 +0.47(+12.27%)
Sep 09, 2015 4.010 4.070 3.850 3.870 95,423 -0.12(-3.01%)
Sep 08, 2015 4.030 4.030 3.830 3.990 116,410 +0.15(+3.91%)
Sep 04, 2015 3.800 3.840 3.840 3.840 75,000 -0.01(-0.26%)
Sep 03, 2015 4.000 4.150 3.770 3.850 83,343 -0.12(-3.02%)
Sep 02, 2015 3.780 4.000 3.720 3.970 128,355 +0.24(+6.43%)
Sep 01, 2015 3.810 4.010 3.630 3.730 206,159 -0.20(-5.09%)
Aug 31, 2015 4.030 4.110 3.910 3.930 56,217 -0.12(-2.96%)
Aug 28, 2015 3.640 4.148 3.640 4.050 112,616 +0.37(+10.05%)
Aug 27, 2015 3.600 3.770 3.460 3.680 127,659 +0.15(+4.25%)
Aug 26, 2015 3.600 3.890 3.440 3.530 133,598 +0.01(+0.28%)
Aug 25, 2015 3.800 3.800 3.520 3.520 103,201 -0.05(-1.40%)
Aug 24, 2015 3.770 3.870 3.510 3.570 303,500 -0.43(-10.75%)
Aug 21, 2015 4.110 4.123 3.830 4.000 186,607 -0.17(-4.08%)
Aug 20, 2015 4.350 4.390 4.110 4.170 107,144 -0.18(-4.14%)
Aug 19, 2015 4.490 4.508 4.260 4.350 112,711 -0.14(-3.12%)
Aug 18, 2015 4.230 4.620 4.230 4.490 173,465 +0.28(+6.65%)
Aug 17, 2015 3.980 4.294 3.980 4.210 94,500 +0.19(+4.73%)
Aug 14, 2015 4.120 4.230 3.950 4.020 129,519 -0.13(-3.13%)
Aug 13, 2015 4.120 4.220 4.030 4.150 98,886 +0.01(+0.24%)
Aug 12, 2015 3.980 4.150 3.880 4.140 121,497 +0.16(+4.02%)
Aug 11, 2015 4.250 4.250 3.950 3.980 145,241 -0.30(-7.01%)
Aug 10, 2015 4.150 4.355 4.150 4.280 144,977 +0.21(+5.16%)
Aug 07, 2015 4.600 4.670 4.030 4.070 227,196 -0.56(-12.10%)
Aug 06, 2015 4.310 4.740 4.220 4.630 129,940 +0.32(+7.42%)
Aug 05, 2015 4.400 4.490 4.310 4.310 105,923 -0.10(-2.27%)
Aug 04, 2015 4.480 4.870 4.350 4.410 130,042 -0.08(-1.78%)
Aug 03, 2015 4.770 4.880 4.430 4.490 239,071 -0.25(-5.27%)
Jul 31, 2015 4.820 4.840 4.740 4.740 63,385 -0.08(-1.66%)
Jul 30, 2015 4.950 5.020 4.810 4.820 105,223 -0.11(-2.23%)
Jul 29, 2015 5.040 5.160 4.900 4.930 66,801 -0.09(-1.79%)
Jul 28, 2015 4.940 5.100 4.860 5.020 89,423 +0.12(+2.45%)
Jul 27, 2015 5.040 5.080 4.870 4.900 67,212 -0.17(-3.35%)
Jul 24, 2015 5.160 5.230 5.020 5.070 75,947 -0.09(-1.74%)
Jul 23, 2015 5.170 5.310 5.140 5.160 113,045 +0.01(+0.19%)
Jul 22, 2015 5.230 5.250 5.130 5.150 80,579 -0.07(-1.34%)
Jul 21, 2015 5.210 5.320 5.150 5.220 118,115 +0.01(+0.19%)
Jul 20, 2015 5.200 5.350 5.160 5.210 223,897 +0.00(+0.00%)
Jul 17, 2015 5.220 5.250 5.120 5.210 93,092 -0.03(-0.57%)
Jul 16, 2015 5.190 5.320 5.150 5.240 61,143 +0.07(+1.35%)
Jul 15, 2015 5.270 5.420 5.110 5.170 195,824 -0.07(-1.34%)
Jul 14, 2015 5.120 5.280 5.120 5.240 105,610 +0.11(+2.14%)
Jul 13, 2015 4.860 5.210 4.860 5.130 313,369 +0.30(+6.21%)
Jul 10, 2015 4.990 4.990 4.740 4.830 139,676 -0.09(-1.83%)
Jul 09, 2015 4.810 5.040 4.770 4.920 261,320 +0.21(+4.46%)
Jul 08, 2015 4.850 4.880 4.630 4.710 177,226 -0.21(-4.27%)
Jul 07, 2015 5.000 5.000 4.834 4.920 161,928 -0.10(-1.99%)
Jul 06, 2015 5.100 5.100 4.860 5.020 259,097 -0.14(-2.71%)
Jul 02, 2015 5.210 5.160 5.160 5.160 91,200 -0.08(-1.53%)
Jul 01, 2015 5.170 5.482 5.170 5.240 222,563 +0.09(+1.75%)
Jun 30, 2015 5.110 5.250 5.060 5.150 140,925 +0.04(+0.78%)
Jun 29, 2015 5.340 5.340 5.060 5.110 364,591 -0.32(-5.89%)
Jun 26, 2015 5.500 5.540 5.265 5.430 193,483 -0.09(-1.63%)
Jun 25, 2015 6.080 6.200 5.440 5.520 436,932 -0.24(-4.17%)
Jun 24, 2015 5.860 5.970 5.670 5.760 152,548 -0.10(-1.71%)
Jun 23, 2015 6.050 6.250 5.855 5.860 268,500 -0.22(-3.62%)
Jun 22, 2015 5.940 6.200 5.920 6.080 381,574 +0.13(+2.18%)
Jun 19, 2015 5.890 6.040 5.820 5.950 156,363 +0.02(+0.34%)
Jun 18, 2015 6.000 6.110 5.880 5.930 331,589 -0.06(-1.00%)
Jun 17, 2015 5.650 6.030 5.545 5.990 481,609 +0.41(+7.35%)
Jun 16, 2015 5.640 5.720 5.549 5.580 185,491 -0.12(-2.11%)
Jun 15, 2015 5.610 5.730 5.558 5.700 108,994 +0.07(+1.24%)
Jun 12, 2015 5.460 5.680 5.460 5.630 170,164 +0.11(+1.99%)
Jun 11, 2015 5.550 5.580 5.410 5.520 219,948 -0.05(-0.90%)
Jun 10, 2015 5.550 5.690 5.453 5.570 183,970 +0.01(+0.18%)
Jun 09, 2015 5.640 5.670 5.390 5.560 259,285 -0.05(-0.89%)
Jun 08, 2015 5.590 5.650 5.530 5.610 166,144 +0.00(+0.00%)
Jun 05, 2015 5.580 5.660 5.530 5.610 175,709 -0.01(-0.18%)
Jun 04, 2015 5.570 5.750 5.570 5.620 134,575 +0.00(+0.00%)
Jun 03, 2015 5.450 5.640 5.450 5.620 238,978 +0.13(+2.37%)
Jun 02, 2015 5.420 5.538 5.330 5.490 103,833 +0.07(+1.29%)
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.