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

Altimmune Inc (NQ: ALT )

7.260 +0.060 (+0.83%)
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 (%)
Oct 31, 2019 1.970 1.980 1.900 1.910 89,828 -0.04(-2.05%)
Oct 30, 2019 2.000 2.000 1.950 1.950 47,663 -0.03(-1.52%)
Oct 29, 2019 2.020 2.020 1.980 1.980 24,233 -0.04(-1.98%)
Oct 28, 2019 1.980 2.030 1.980 2.020 24,871 +0.04(+2.02%)
Oct 25, 2019 2.000 2.015 1.950 1.980 53,000 -0.02(-1.00%)
Oct 24, 2019 2.020 2.040 1.990 2.000 20,680 -0.02(-0.99%)
Oct 23, 2019 2.010 2.040 1.960 2.020 49,969 +0.01(+0.50%)
Oct 22, 2019 2.000 2.040 1.950 2.010 48,536 +0.03(+1.52%)
Oct 21, 2019 2.020 2.040 1.980 1.980 46,119 -0.04(-1.98%)
Oct 18, 2019 2.000 2.030 1.960 2.020 36,700 +0.03(+1.51%)
Oct 17, 2019 2.040 2.040 1.950 1.990 54,314 -0.04(-1.97%)
Oct 16, 2019 2.060 2.080 1.980 2.030 123,752 -0.02(-0.98%)
Oct 15, 2019 1.960 2.050 1.950 2.050 93,502 +0.08(+4.06%)
Oct 14, 2019 1.950 1.970 1.940 1.970 27,255 +0.01(+0.53%)
Oct 11, 2019 1.930 1.980 1.900 1.960 46,000 +0.06(+3.14%)
Oct 10, 2019 1.920 1.958 1.900 1.900 53,821 -0.02(-1.04%)
Oct 09, 2019 1.930 1.960 1.910 1.920 40,669 -0.01(-0.52%)
Oct 08, 2019 1.910 1.980 1.870 1.930 232,181 +0.03(+1.58%)
Oct 07, 2019 1.910 1.960 1.890 1.900 52,628 +0.00(+0.00%)
Oct 04, 2019 1.900 1.970 1.900 1.900 132,500 +0.02(+1.06%)
Oct 03, 2019 1.870 1.910 1.850 1.880 67,107 -0.01(-0.53%)
Oct 02, 2019 1.910 1.950 1.890 1.890 62,045 -0.01(-0.53%)
Oct 01, 2019 1.960 1.990 1.900 1.900 166,878 -0.05(-2.56%)
Sep 30, 2019 1.930 2.010 1.910 1.950 119,433 +0.00(+0.00%)
Sep 27, 2019 2.000 2.040 1.920 1.950 165,500 -0.05(-2.50%)
Sep 26, 2019 2.010 2.110 1.950 2.000 238,219 -0.01(-0.50%)
Sep 25, 2019 2.050 2.080 2.010 2.010 87,780 -0.02(-0.99%)
Sep 24, 2019 2.060 2.070 2.010 2.030 113,778 -0.06(-2.87%)
Sep 23, 2019 2.080 2.110 2.070 2.090 73,030 -0.02(-0.95%)
Sep 20, 2019 2.020 2.140 2.020 2.110 120,500 +0.07(+3.43%)
Sep 19, 2019 2.100 2.170 2.020 2.040 106,242 -0.06(-2.86%)
Sep 18, 2019 2.180 2.220 2.100 2.100 97,879 -0.07(-3.23%)
Sep 17, 2019 2.220 2.270 2.160 2.170 106,261 -0.05(-2.25%)
Sep 16, 2019 2.200 2.290 2.170 2.220 234,103 -0.03(-1.33%)
Sep 13, 2019 2.240 2.250 2.160 2.250 77,800 +0.10(+4.65%)
Sep 12, 2019 2.230 2.250 2.150 2.150 67,997 -0.05(-2.27%)
Sep 11, 2019 2.240 2.270 2.160 2.200 198,433 +0.00(+0.00%)
Sep 10, 2019 2.130 2.290 2.100 2.200 218,324 +0.07(+3.29%)
Sep 09, 2019 2.050 2.130 2.050 2.130 149,702 +0.11(+5.45%)
Sep 06, 2019 2.170 2.170 2.020 2.020 152,800 -0.04(-1.94%)
Sep 05, 2019 2.150 2.160 2.050 2.060 161,458 -0.04(-1.90%)
Sep 04, 2019 2.120 2.150 2.080 2.100 65,590 +0.00(+0.00%)
Sep 03, 2019 2.080 2.190 2.060 2.100 74,553 -0.01(-0.47%)
Aug 30, 2019 2.060 2.150 2.045 2.110 83,800 +0.05(+2.43%)
Aug 29, 2019 2.000 2.070 1.990 2.060 72,785 +0.08(+4.04%)
Aug 28, 2019 1.940 1.990 1.940 1.980 71,410 +0.02(+1.02%)
Aug 27, 2019 2.040 2.108 1.950 1.960 202,630 -0.06(-2.97%)
Aug 26, 2019 2.130 2.130 2.020 2.020 55,965 -0.06(-2.88%)
Aug 23, 2019 2.090 2.140 2.060 2.080 72,500 -0.05(-2.35%)
Aug 22, 2019 2.110 2.150 2.080 2.130 47,416 +0.01(+0.47%)
Aug 21, 2019 2.280 2.290 2.070 2.120 250,656 -0.01(-0.47%)
Aug 20, 2019 2.210 2.210 2.110 2.130 62,296 -0.06(-2.74%)
Aug 19, 2019 2.040 2.210 2.010 2.190 237,276 +0.16(+7.88%)
Aug 16, 2019 2.020 2.090 1.990 2.030 136,500 -0.03(-1.46%)
Aug 15, 2019 2.040 2.060 1.970 2.060 151,337 +0.03(+1.48%)
Aug 14, 2019 2.200 2.200 2.020 2.030 152,198 -0.09(-4.25%)
Aug 13, 2019 2.150 2.250 2.120 2.120 161,592 -0.05(-2.30%)
Aug 12, 2019 2.220 2.280 2.150 2.170 129,535 -0.04(-1.81%)
Aug 09, 2019 2.280 2.300 2.200 2.210 154,000 -0.05(-2.21%)
Aug 08, 2019 2.250 2.320 2.230 2.260 67,383 +0.00(+0.00%)
Aug 07, 2019 2.210 2.350 2.180 2.260 173,435 +0.04(+1.80%)
Aug 06, 2019 2.230 2.280 2.190 2.220 115,902 -0.01(-0.45%)
Aug 05, 2019 2.220 2.310 2.200 2.230 182,100 -0.06(-2.62%)
Aug 02, 2019 2.410 2.410 2.240 2.290 234,300 -0.09(-3.78%)
Aug 01, 2019 2.410 2.450 2.350 2.380 131,150 -0.02(-0.83%)
Jul 31, 2019 2.370 2.460 2.320 2.400 136,469 +0.01(+0.42%)
Jul 30, 2019 2.320 2.430 2.310 2.390 114,460 +0.04(+1.70%)
Jul 29, 2019 2.390 2.410 2.300 2.350 114,058 -0.06(-2.49%)
Jul 26, 2019 2.350 2.470 2.340 2.410 247,900 +0.08(+3.43%)
Jul 25, 2019 2.320 2.390 2.290 2.330 308,021 +0.00(+0.00%)
Jul 24, 2019 2.340 2.350 2.210 2.330 262,559 +0.02(+0.87%)
Jul 23, 2019 2.320 2.370 2.260 2.310 298,770 -0.03(-1.28%)
Jul 22, 2019 2.360 2.370 2.230 2.340 472,085 -0.01(-0.43%)
Jul 19, 2019 2.410 2.540 2.310 2.350 1,198,200 +0.02(+0.86%)
Jul 18, 2019 2.430 2.440 2.320 2.330 168,743 -0.12(-4.90%)
Jul 17, 2019 2.480 2.480 2.410 2.450 73,919 -0.04(-1.61%)
Jul 16, 2019 2.460 2.530 2.440 2.490 162,816 +0.02(+0.81%)
Jul 15, 2019 2.480 2.490 2.400 2.470 108,320 +0.02(+0.82%)
Jul 12, 2019 2.430 2.490 2.350 2.450 269,400 +0.05(+2.08%)
Jul 11, 2019 2.430 2.450 2.360 2.400 323,090 -0.05(-2.04%)
Jul 10, 2019 2.540 2.570 2.400 2.450 591,514 -0.21(-7.89%)
Jul 09, 2019 2.850 2.950 2.520 2.660 5,557,899 +0.16(+6.40%)
Jul 08, 2019 2.430 2.540 2.410 2.500 159,597 +0.08(+3.31%)
Jul 05, 2019 2.400 2.440 2.378 2.420 72,700 +0.04(+1.68%)
Jul 03, 2019 2.330 2.430 2.330 2.380 70,900 +0.02(+0.85%)
Jul 02, 2019 2.370 2.450 2.350 2.360 99,911 -0.07(-2.88%)
Jul 01, 2019 2.360 2.490 2.350 2.430 146,672 +0.05(+2.10%)
Jun 28, 2019 2.310 2.380 2.310 2.380 116,400 +0.07(+3.03%)
Jun 27, 2019 2.230 2.380 2.219 2.310 218,358 +0.08(+3.59%)
Jun 26, 2019 2.240 2.270 2.210 2.230 107,420 +0.04(+1.83%)
Jun 25, 2019 2.200 2.240 2.130 2.190 194,980 -0.01(-0.45%)
Jun 24, 2019 2.280 2.310 2.200 2.200 140,313 -0.10(-4.35%)
Jun 21, 2019 2.310 2.340 2.230 2.300 111,700 -0.01(-0.43%)
Jun 20, 2019 2.360 2.400 2.300 2.310 127,978 -0.02(-0.86%)
Jun 19, 2019 2.390 2.440 2.300 2.330 160,260 -0.03(-1.27%)
Jun 18, 2019 2.500 2.580 2.350 2.360 327,064 -0.10(-4.07%)
Jun 17, 2019 2.580 2.600 2.450 2.460 236,199 -0.12(-4.65%)
Jun 14, 2019 2.460 2.620 2.440 2.580 378,400 +0.10(+4.03%)
Jun 13, 2019 2.380 2.480 2.350 2.480 199,225 +0.13(+5.53%)
Jun 12, 2019 2.360 2.410 2.320 2.350 110,258 +0.00(+0.00%)
Jun 11, 2019 2.420 2.420 2.320 2.350 83,034 +0.01(+0.43%)
Jun 10, 2019 2.410 2.530 2.340 2.340 219,172 -0.02(-0.85%)
Jun 07, 2019 2.310 2.390 2.238 2.360 247,400 +0.04(+1.72%)
Jun 06, 2019 2.440 2.460 2.270 2.320 186,287 -0.12(-4.92%)
Jun 05, 2019 2.500 2.560 2.320 2.440 361,810 -0.00(-0.20%)
Jun 04, 2019 2.470 2.490 2.440 2.445 128,479 -0.04(-1.41%)
Jun 03, 2019 2.410 2.540 2.410 2.480 115,621 +0.05(+2.06%)
May 31, 2019 2.420 2.450 2.360 2.430 152,100 +0.00(+0.00%)
May 30, 2019 2.490 2.500 2.420 2.430 124,482 -0.06(-2.41%)
May 29, 2019 2.510 2.570 2.460 2.490 133,677 -0.07(-2.73%)
May 28, 2019 2.490 2.590 2.460 2.560 200,157 +0.05(+1.99%)
May 24, 2019 2.470 2.520 2.390 2.510 143,800 +0.08(+3.29%)
May 23, 2019 2.440 2.470 2.360 2.430 144,270 -0.01(-0.41%)
May 22, 2019 2.520 2.560 2.420 2.440 202,812 -0.10(-3.94%)
May 21, 2019 2.460 2.580 2.440 2.540 147,299 +0.09(+3.67%)
May 20, 2019 2.410 2.540 2.360 2.450 244,959 +0.00(+0.00%)
May 17, 2019 2.570 2.581 2.400 2.450 228,600 -0.16(-6.13%)
May 16, 2019 2.640 2.680 2.560 2.610 204,851 -0.03(-1.14%)
May 15, 2019 2.700 2.730 2.530 2.640 255,083 +0.01(+0.38%)
May 14, 2019 2.550 2.700 2.550 2.630 201,864 +0.06(+2.33%)
May 13, 2019 2.740 2.770 2.280 2.570 510,972 -0.20(-7.22%)
May 10, 2019 2.860 2.882 2.700 2.770 377,100 -0.09(-3.15%)
May 09, 2019 2.930 2.950 2.810 2.860 339,938 -0.13(-4.35%)
May 08, 2019 2.900 3.080 2.850 2.990 531,469 +0.05(+1.70%)
May 07, 2019 2.990 3.043 2.900 2.940 164,852 -0.10(-3.29%)
May 06, 2019 2.850 3.060 2.840 3.040 338,897 +0.10(+3.40%)
May 03, 2019 2.880 2.950 2.867 2.940 330,900 +0.05(+1.73%)
May 02, 2019 2.850 2.920 2.810 2.890 254,093 +0.01(+0.35%)
May 01, 2019 2.870 2.930 2.800 2.880 223,875 +0.02(+0.70%)
Apr 30, 2019 2.920 2.980 2.800 2.860 363,621 -0.10(-3.38%)
Apr 29, 2019 2.820 2.990 2.790 2.960 673,178 +0.15(+5.34%)
Apr 26, 2019 2.690 2.840 2.670 2.810 269,900 +0.08(+2.93%)
Apr 25, 2019 2.680 2.780 2.660 2.730 236,224 +0.02(+0.74%)
Apr 24, 2019 2.680 2.760 2.640 2.710 294,249 +0.03(+1.12%)
Apr 23, 2019 2.680 2.780 2.620 2.680 483,085 -0.03(-1.11%)
Apr 22, 2019 2.750 2.790 2.650 2.710 477,729 -0.03(-1.09%)
Apr 18, 2019 2.800 2.837 2.650 2.740 662,000 -0.08(-2.84%)
Apr 17, 2019 3.000 3.000 2.800 2.820 823,775 -0.16(-5.37%)
Apr 16, 2019 3.040 3.080 2.910 2.980 568,207 -0.02(-0.67%)
Apr 15, 2019 3.180 3.180 2.940 3.000 764,357 -0.18(-5.66%)
Apr 12, 2019 3.450 3.480 3.140 3.180 1,511,000 -0.22(-6.47%)
Apr 11, 2019 3.380 3.530 3.160 3.400 1,729,533 +0.10(+3.03%)
Apr 10, 2019 3.170 3.300 3.030 3.300 1,243,050 +0.13(+4.10%)
Apr 09, 2019 3.250 3.260 3.130 3.170 670,438 -0.05(-1.55%)
Apr 08, 2019 3.140 3.300 3.130 3.220 769,867 +0.13(+4.21%)
Apr 05, 2019 3.000 3.170 3.000 3.090 630,700 -0.08(-2.52%)
Apr 04, 2019 3.060 3.220 3.010 3.170 870,659 +0.09(+2.92%)
Apr 03, 2019 2.980 3.140 2.930 3.080 832,752 +0.08(+2.67%)
Apr 02, 2019 3.040 3.060 2.900 3.000 1,133,439 -0.25(-7.69%)
Apr 01, 2019 2.960 3.340 2.900 3.250 1,676,583 +0.35(+12.07%)
Mar 29, 2019 3.010 3.020 2.900 2.900 659,100 -0.13(-4.29%)
Mar 28, 2019 2.950 3.040 2.910 3.030 591,405 +0.04(+1.34%)
Mar 27, 2019 2.940 3.020 2.820 2.990 575,490 +0.04(+1.36%)
Mar 26, 2019 2.930 3.070 2.830 2.950 875,375 +0.04(+1.37%)
Mar 25, 2019 2.890 2.920 2.770 2.910 567,576 +0.07(+2.46%)
Mar 22, 2019 2.940 3.080 2.810 2.840 1,271,900 -0.16(-5.33%)
Mar 21, 2019 2.979 3.080 2.870 3.000 1,179,203 -0.03(-0.99%)
Mar 20, 2019 3.160 3.320 2.980 3.030 2,796,177 -0.29(-8.73%)
Mar 19, 2019 3.990 4.050 3.230 3.320 20,676,242 +0.43(+14.88%)
Mar 18, 2019 2.690 2.970 2.630 2.890 765,681 +0.19(+7.04%)
Mar 15, 2019 2.750 2.817 2.680 2.700 683,300 -0.05(-1.82%)
Mar 14, 2019 2.750 2.930 2.720 2.750 934,926 -0.10(-3.51%)
Mar 13, 2019 2.780 3.150 2.700 2.850 2,875,445 +0.09(+3.26%)
Mar 12, 2019 2.780 2.860 2.660 2.760 1,044,476 -0.02(-0.72%)
Mar 11, 2019 2.850 2.950 2.730 2.780 966,311 -0.10(-3.47%)
Mar 08, 2019 3.630 3.750 2.610 2.880 7,264,000 -1.66(-36.56%)
Mar 07, 2019 3.780 5.940 3.370 4.540 31,324,522 +1.52(+50.33%)
Mar 06, 2019 2.690 3.060 2.530 3.020 1,194,104 +0.33(+12.27%)
Mar 05, 2019 2.680 2.770 2.670 2.690 71,810 +0.03(+1.13%)
Mar 04, 2019 2.710 2.816 2.650 2.660 88,727 -0.05(-1.85%)
Mar 01, 2019 2.640 2.800 2.640 2.710 129,800 +0.02(+0.74%)
Feb 28, 2019 2.880 2.880 2.650 2.690 186,664 -0.14(-4.95%)
Feb 27, 2019 2.890 2.890 2.810 2.830 109,144 +0.02(+0.71%)
Feb 26, 2019 2.750 2.860 2.750 2.810 107,023 +0.04(+1.44%)
Feb 25, 2019 2.870 2.880 2.760 2.770 93,645 -0.04(-1.42%)
Feb 22, 2019 2.760 2.900 2.730 2.810 140,800 +0.02(+0.72%)
Feb 21, 2019 2.900 2.900 2.720 2.790 221,287 -0.07(-2.45%)
Feb 20, 2019 2.950 2.950 2.860 2.860 136,029 -0.11(-3.70%)
Feb 19, 2019 3.000 3.000 2.870 2.970 189,743 -0.02(-0.67%)
Feb 15, 2019 3.000 3.010 2.870 2.990 164,300 +0.00(+0.00%)
Feb 14, 2019 3.010 3.050 2.880 2.990 148,724 -0.06(-1.97%)
Feb 13, 2019 3.020 3.090 2.970 3.050 106,186 +0.02(+0.66%)
Feb 12, 2019 3.000 3.080 2.900 3.030 143,902 +0.05(+1.68%)
Feb 11, 2019 3.090 3.100 2.850 2.980 353,642 -0.16(-5.10%)
Feb 08, 2019 3.160 3.170 3.000 3.140 179,500 -0.06(-1.88%)
Feb 07, 2019 3.300 3.300 3.130 3.200 154,988 -0.11(-3.32%)
Feb 06, 2019 3.300 3.310 3.120 3.310 212,231 +0.08(+2.48%)
Feb 05, 2019 3.320 3.370 3.210 3.230 175,120 -0.11(-3.29%)
Feb 04, 2019 3.340 3.442 3.310 3.340 173,002 +0.01(+0.30%)
Feb 01, 2019 3.210 3.380 3.210 3.330 414,600 +0.14(+4.39%)
Jan 31, 2019 3.300 3.320 3.160 3.190 264,246 -0.13(-3.92%)
Jan 30, 2019 3.070 3.340 2.920 3.320 502,369 +0.27(+8.85%)
Jan 29, 2019 3.370 3.390 2.950 3.050 883,763 -0.15(-4.69%)
Jan 28, 2019 3.400 3.402 2.850 3.200 753,733 -0.21(-6.16%)
Jan 25, 2019 3.400 3.540 3.350 3.410 700,700 -0.01(-0.29%)
Jan 24, 2019 3.250 3.650 3.240 3.420 1,416,275 +0.09(+2.70%)
Jan 23, 2019 3.300 3.590 3.100 3.330 2,077,361 -0.04(-1.19%)
Jan 22, 2019 2.900 3.450 2.750 3.370 2,695,535 +0.46(+15.81%)
Jan 18, 2019 3.080 3.090 2.870 2.910 264,500 -0.19(-6.13%)
Jan 17, 2019 3.170 3.190 2.910 3.100 415,658 -0.05(-1.59%)
Jan 16, 2019 2.790 3.400 2.780 3.150 2,459,093 +0.41(+14.96%)
Jan 15, 2019 2.660 2.920 2.610 2.740 492,948 +0.08(+3.01%)
Jan 14, 2019 2.650 2.680 2.510 2.660 116,126 -0.02(-0.75%)
Jan 11, 2019 2.690 2.800 2.660 2.680 130,800 -0.12(-4.29%)
Jan 10, 2019 2.760 2.840 2.710 2.800 131,060 -0.10(-3.44%)
Jan 09, 2019 2.860 2.860 2.750 2.900 142,439 +0.10(+3.57%)
Jan 08, 2019 2.900 2.920 2.610 2.800 247,268 -0.05(-1.75%)
Jan 07, 2019 2.650 2.900 2.580 2.850 417,656 +0.23(+8.78%)
Jan 04, 2019 2.440 2.650 2.430 2.620 302,500 +0.08(+3.15%)
Jan 03, 2019 2.580 2.730 2.210 2.540 406,597 -0.06(-2.31%)
Jan 02, 2019 2.100 2.650 2.090 2.600 778,155 +0.54(+26.21%)
Dec 31, 2018 1.890 2.100 1.850 2.060 299,900 +0.22(+11.96%)
Dec 28, 2018 1.850 1.900 1.800 1.840 280,400 +0.03(+1.66%)
Dec 27, 2018 1.890 1.910 1.780 1.810 145,903 -0.09(-4.74%)
Dec 26, 2018 1.720 1.930 1.720 1.900 255,921 +0.18(+10.47%)
Dec 24, 2018 1.800 1.860 1.700 1.720 171,900 -0.14(-7.53%)
Dec 21, 2018 1.960 2.010 1.700 1.860 427,800 -0.08(-4.12%)
Dec 20, 2018 2.080 2.107 1.940 1.940 336,736 -0.14(-6.73%)
Dec 19, 2018 2.170 2.210 2.070 2.080 277,870 -0.08(-3.70%)
Dec 18, 2018 2.200 2.400 2.090 2.160 803,144 -0.03(-1.37%)
Dec 17, 2018 2.150 2.570 2.090 2.190 407,805 +0.04(+1.86%)
Dec 14, 2018 2.340 2.400 2.000 2.150 606,200 -0.26(-10.79%)
Dec 13, 2018 2.950 2.990 2.330 2.410 1,532,415 -0.64(-20.98%)
Dec 12, 2018 3.050 3.120 3.000 3.050 171,285 +0.00(+0.00%)
Dec 11, 2018 3.130 3.130 3.000 3.050 197,107 -0.03(-0.97%)
Dec 10, 2018 3.180 3.230 3.010 3.080 243,563 -0.11(-3.45%)
Dec 07, 2018 3.200 3.260 3.150 3.190 133,400 -0.01(-0.31%)
Dec 06, 2018 3.170 3.290 3.120 3.200 229,763 -0.05(-1.54%)
Dec 04, 2018 3.410 3.480 3.220 3.250 340,200 -0.24(-6.88%)
Dec 03, 2018 3.670 3.790 3.320 3.490 521,731 -0.10(-2.79%)
Nov 30, 2018 3.420 3.740 3.360 3.590 1,078,300 +0.19(+5.59%)
Nov 29, 2018 3.270 3.410 3.250 3.400 129,512 +0.09(+2.72%)
Nov 28, 2018 3.250 3.590 3.240 3.310 451,344 +0.04(+1.22%)
Nov 27, 2018 3.160 3.380 3.160 3.270 240,117 -0.14(-4.11%)
Nov 26, 2018 3.250 3.520 3.230 3.410 449,561 +0.20(+6.23%)
Nov 23, 2018 3.110 3.335 3.110 3.210 255,700 -0.13(-3.89%)
Nov 21, 2018 3.340 3.340 3.340 0 +0.30(+9.87%)
Nov 20, 2018 3.120 3.130 2.850 3.040 277,750 -0.11(-3.49%)
Nov 19, 2018 3.170 3.240 3.100 3.150 142,999 -0.05(-1.56%)
Nov 16, 2018 3.250 3.320 3.120 3.200 168,300 -0.08(-2.44%)
Nov 15, 2018 3.260 3.390 3.140 3.280 144,848 +0.00(+0.00%)
Nov 14, 2018 3.400 3.530 2.900 3.280 617,867 -0.12(-3.53%)
Nov 13, 2018 3.530 3.580 3.300 3.400 273,230 -0.12(-3.41%)
Nov 12, 2018 3.740 3.790 3.280 3.520 553,649 -0.19(-5.12%)
Nov 09, 2018 3.940 3.940 3.630 3.710 646,100 -0.20(-5.12%)
Nov 08, 2018 3.980 4.090 3.900 3.910 211,328 -0.11(-2.74%)
Nov 07, 2018 4.020 4.140 3.980 4.020 257,237 +0.05(+1.26%)
Nov 06, 2018 3.980 4.150 3.950 3.970 206,125 -0.02(-0.50%)
Nov 05, 2018 3.980 4.230 3.940 3.990 445,839 -0.01(-0.25%)
Nov 02, 2018 4.050 4.080 3.750 4.000 514,400 +0.00(+0.00%)
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.