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

Assembly Biosciences (NQ: ASMB )

16.78 -0.72 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2017 261.96 272.28 257.04 268.92 3,857 +7.56(+2.89%)
Jul 28, 2017 254.40 263.40 254.28 261.36 3,178 +5.64(+2.21%)
Jul 27, 2017 256.20 261.36 250.98 255.72 3,043 -0.60(-0.23%)
Jul 26, 2017 255.36 258.00 249.06 256.32 4,882 +0.96(+0.38%)
Jul 25, 2017 256.92 260.76 249.36 255.36 8,369 -1.32(-0.51%)
Jul 24, 2017 260.64 266.10 255.12 256.68 6,481 -4.68(-1.79%)
Jul 21, 2017 261.96 267.12 256.44 261.36 6,556 +2.16(+0.83%)
Jul 20, 2017 261.96 254.40 259.20 5,300 -1.08(-0.41%)
Jul 19, 2017 259.20 286.80 256.92 260.28 4,317 +0.72(+0.28%)
Jul 18, 2017 261.84 270.00 256.80 259.56 4,121 -1.56(-0.60%)
Jul 17, 2017 267.00 268.20 256.20 261.12 4,038 -6.00(-2.25%)
Jul 14, 2017 267.48 273.24 263.04 267.12 4,729 -1.20(-0.45%)
Jul 13, 2017 270.12 273.78 261.60 268.32 5,679 -2.52(-0.93%)
Jul 12, 2017 270.60 276.48 268.20 270.84 6,376 +2.64(+0.98%)
Jul 11, 2017 249.96 272.88 245.88 268.20 9,549 +17.28(+6.89%)
Jul 10, 2017 251.52 254.04 245.70 250.92 5,669 -1.44(-0.57%)
Jul 07, 2017 248.40 253.80 238.56 252.36 5,996 +4.20(+1.69%)
Jul 06, 2017 250.56 250.56 223.20 248.16 11,647 -4.32(-1.71%)
Jul 05, 2017 249.72 254.28 243.13 252.48 7,438 +4.32(+1.74%)
Jul 03, 2017 246.48 250.32 239.64 248.16 3,731 +0.36(+0.15%)
Jun 30, 2017 249.72 253.56 244.32 247.80 8,550 -0.24(-0.10%)
Jun 29, 2017 255.72 255.72 241.56 248.04 11,529 -7.32(-2.87%)
Jun 28, 2017 246.60 259.08 242.40 255.36 15,237 +11.16(+4.57%)
Jun 27, 2017 250.08 256.08 243.48 244.20 14,758 -6.36(-2.54%)
Jun 26, 2017 249.96 258.25 240.12 250.56 24,814 -0.24(-0.10%)
Jun 23, 2017 262.44 270.00 246.48 250.80 169,091 -11.16(-4.26%)
Jun 22, 2017 263.88 264.96 259.05 261.96 12,289 -0.84(-0.32%)
Jun 21, 2017 262.56 268.08 258.24 262.80 12,223 -0.36(-0.14%)
Jun 20, 2017 263.76 268.20 261.48 263.16 5,034 +0.60(+0.23%)
Jun 19, 2017 263.04 269.37 259.44 262.56 6,612 +1.44(+0.55%)
Jun 16, 2017 260.52 276.12 251.64 261.12 7,651 -0.84(-0.32%)
Jun 15, 2017 266.04 273.48 252.60 261.96 7,001 -6.60(-2.46%)
Jun 14, 2017 276.60 282.48 264.96 268.56 7,726 -7.80(-2.82%)
Jun 13, 2017 293.28 293.28 271.80 276.36 12,110 -11.88(-4.12%)
Jun 12, 2017 293.04 299.04 284.88 288.24 7,703 -8.16(-2.75%)
Jun 09, 2017 302.88 321.47 291.60 296.40 8,611 -7.80(-2.56%)
Jun 08, 2017 289.80 304.20 288.00 304.20 5,573 +14.40(+4.97%)
Jun 07, 2017 297.36 302.64 283.63 289.80 10,137 -6.00(-2.03%)
Jun 06, 2017 300.96 314.04 290.28 295.80 3,975 -7.44(-2.45%)
Jun 05, 2017 306.48 307.92 289.80 303.24 6,331 -4.56(-1.48%)
Jun 02, 2017 312.72 318.00 294.72 307.80 4,351 -3.72(-1.19%)
Jun 01, 2017 317.04 334.44 302.40 311.52 3,396 +6.60(+2.16%)
May 31, 2017 312.00 313.68 293.28 304.92 7,697 -6.96(-2.23%)
May 30, 2017 310.08 338.88 310.08 311.88 5,287 +3.48(+1.13%)
May 26, 2017 306.24 309.36 301.68 308.40 4,559 +3.60(+1.18%)
May 25, 2017 303.84 309.48 301.44 304.80 1,776 +0.60(+0.20%)
May 24, 2017 288.00 309.12 283.68 304.20 3,137 +15.00(+5.19%)
May 23, 2017 280.80 291.24 275.76 289.20 2,425 +9.60(+3.43%)
May 22, 2017 279.84 281.46 271.32 279.60 5,976 -0.24(-0.09%)
May 19, 2017 279.72 287.70 270.48 279.84 2,750 -0.12(-0.04%)
May 18, 2017 281.16 285.60 276.72 279.96 2,833 -0.72(-0.26%)
May 17, 2017 276.72 287.28 265.17 280.68 3,225 +1.80(+0.65%)
May 16, 2017 269.04 281.87 269.04 278.88 5,442 +8.64(+3.20%)
May 15, 2017 267.72 276.60 267.72 270.24 5,470 +1.32(+0.49%)
May 12, 2017 267.60 274.44 262.20 268.92 11,137 -4.08(-1.49%)
May 11, 2017 276.96 278.76 272.10 273.00 6,205 -7.68(-2.74%)
May 10, 2017 282.00 287.40 277.08 280.68 3,788 -2.76(-0.97%)
May 09, 2017 284.40 288.12 272.52 283.44 5,099 -1.44(-0.51%)
May 08, 2017 288.36 288.48 272.16 284.88 2,209 -3.12(-1.08%)
May 05, 2017 288.52 290.28 282.19 288.00 3,533 +0.12(+0.04%)
May 04, 2017 290.52 294.48 286.32 287.88 4,458 -1.08(-0.37%)
May 03, 2017 282.12 289.44 282.12 288.96 1,753 +2.76(+0.96%)
May 02, 2017 288.78 292.80 285.48 286.20 3,886 -1.44(-0.50%)
May 01, 2017 288.00 288.72 284.52 287.64 1,544 +4.08(+1.44%)
Apr 28, 2017 284.04 291.96 281.52 283.56 5,491 -0.36(-0.13%)
Apr 27, 2017 283.97 288.24 279.60 283.92 3,013 -2.40(-0.84%)
Apr 26, 2017 288.00 291.90 279.12 286.32 2,232 -1.44(-0.50%)
Apr 25, 2017 285.60 293.88 283.32 287.76 5,343 +2.04(+0.71%)
Apr 24, 2017 289.20 290.52 283.80 285.72 2,406 -2.04(-0.71%)
Apr 21, 2017 282.00 289.20 280.80 287.76 5,109 +7.44(+2.65%)
Apr 20, 2017 277.08 282.00 272.64 280.32 4,515 +5.52(+2.01%)
Apr 19, 2017 275.76 280.56 271.68 274.80 2,707 -3.24(-1.17%)
Apr 18, 2017 280.20 280.86 270.00 278.04 5,886 -2.04(-0.73%)
Apr 17, 2017 288.00 288.00 277.56 280.08 4,264 -6.60(-2.30%)
Apr 13, 2017 289.44 290.76 280.32 286.68 4,431 +1.44(+0.50%)
Apr 12, 2017 284.52 289.20 276.42 285.24 6,668 -2.88(-1.00%)
Apr 11, 2017 289.32 292.38 285.96 288.12 2,603 -1.20(-0.41%)
Apr 10, 2017 290.88 291.48 285.67 289.32 3,316 -1.20(-0.41%)
Apr 07, 2017 286.20 293.58 281.40 290.52 8,875 +3.24(+1.13%)
Apr 06, 2017 284.04 291.24 274.14 287.28 3,824 +11.16(+4.04%)
Apr 05, 2017 288.00 296.36 265.74 276.12 6,409 -11.88(-4.12%)
Apr 04, 2017 288.12 292.62 286.20 288.00 4,917 -0.48(-0.17%)
Apr 03, 2017 308.76 308.76 284.64 288.48 6,018 -17.40(-5.69%)
Mar 31, 2017 303.84 311.28 294.25 305.88 8,274 +1.56(+0.51%)
Mar 30, 2017 304.32 309.12 302.32 304.32 3,496 +0.24(+0.08%)
Mar 29, 2017 314.28 314.28 300.36 304.08 4,255 -7.92(-2.54%)
Mar 28, 2017 314.52 314.52 303.12 312.00 5,857 +0.12(+0.04%)
Mar 27, 2017 307.32 317.88 303.12 311.88 4,459 +2.52(+0.81%)
Mar 24, 2017 318.36 328.80 307.38 309.36 4,810 -6.48(-2.05%)
Mar 23, 2017 300.96 324.36 294.12 315.84 8,598 +14.76(+4.90%)
Mar 22, 2017 291.96 302.16 282.60 301.08 4,078 +7.92(+2.70%)
Mar 21, 2017 295.20 304.92 281.28 293.16 7,204 -8.16(-2.71%)
Mar 20, 2017 298.20 302.64 295.80 301.32 2,929 +1.32(+0.44%)
Mar 17, 2017 309.84 312.00 289.80 300.00 9,623 -12.48(-3.99%)
Mar 16, 2017 327.36 327.36 309.84 312.48 3,995 -6.48(-2.03%)
Mar 15, 2017 327.72 338.16 309.60 318.96 7,195 -11.52(-3.49%)
Mar 14, 2017 318.24 331.20 307.19 330.48 3,633 +11.64(+3.65%)
Mar 13, 2017 282.60 321.62 267.00 318.84 21,458 +38.88(+13.89%)
Mar 10, 2017 273.96 282.00 268.80 279.96 6,681 +9.24(+3.41%)
Mar 09, 2017 275.16 275.70 268.20 270.72 8,908 -2.28(-0.84%)
Mar 08, 2017 264.84 282.96 264.00 273.00 6,755 +8.88(+3.36%)
Mar 07, 2017 252.84 265.32 251.16 264.12 2,046 +11.16(+4.41%)
Mar 06, 2017 253.11 253.80 250.23 252.96 1,362 -0.72(-0.28%)
Mar 03, 2017 246.72 255.62 240.60 253.68 2,752 +9.12(+3.73%)
Mar 02, 2017 255.12 257.15 243.00 244.56 2,067 -9.36(-3.69%)
Mar 01, 2017 250.31 255.36 247.68 253.92 1,603 +3.60(+1.44%)
Feb 28, 2017 250.44 257.16 250.32 250.32 1,879 -3.84(-1.51%)
Feb 27, 2017 252.96 255.36 250.32 254.16 1,693 +1.44(+0.57%)
Feb 24, 2017 248.28 252.84 245.52 252.72 1,783 +4.44(+1.79%)
Feb 23, 2017 240.12 251.64 236.76 248.28 4,222 +7.20(+2.99%)
Feb 22, 2017 242.88 246.00 239.64 241.08 1,949 -1.44(-0.59%)
Feb 21, 2017 240.48 242.64 232.32 242.52 3,731 +1.20(+0.50%)
Feb 17, 2017 241.32 241.32 241.32 0 +1.92(+0.80%)
Feb 16, 2017 244.32 246.90 236.28 239.40 4,526 -3.24(-1.34%)
Feb 15, 2017 237.60 243.48 235.08 242.64 1,989 +5.04(+2.12%)
Feb 14, 2017 237.60 238.44 233.76 237.60 2,640 +0.12(+0.05%)
Feb 13, 2017 236.52 238.92 231.37 237.48 4,876 +0.00(+0.00%)
Feb 10, 2017 245.76 245.76 237.00 237.48 5,878 -7.20(-2.94%)
Feb 09, 2017 246.36 249.54 237.00 244.68 5,185 -1.20(-0.49%)
Feb 08, 2017 247.68 248.64 241.14 245.88 3,143 -1.56(-0.63%)
Feb 07, 2017 246.00 256.68 246.00 247.44 3,843 -1.92(-0.77%)
Feb 06, 2017 228.84 250.80 228.84 249.36 6,619 +18.96(+8.23%)
Feb 03, 2017 230.40 233.40 228.24 230.40 3,092 +0.00(+0.00%)
Feb 02, 2017 228.72 235.80 225.84 230.40 3,402 +1.44(+0.63%)
Feb 01, 2017 223.80 232.68 221.76 228.96 2,002 +6.12(+2.75%)
Jan 31, 2017 232.32 232.32 222.00 222.84 4,815 -4.92(-2.16%)
Jan 30, 2017 226.68 228.72 224.88 227.76 1,675 +0.00(+0.00%)
Jan 27, 2017 226.32 230.40 225.84 227.76 2,958 -0.12(-0.05%)
Jan 26, 2017 228.36 228.36 225.18 227.88 2,933 -0.24(-0.11%)
Jan 25, 2017 228.00 228.84 223.68 228.12 5,215 +0.48(+0.21%)
Jan 24, 2017 222.96 228.24 216.24 227.64 5,777 -0.36(-0.16%)
Jan 23, 2017 229.08 231.00 226.44 228.00 4,992 +0.12(+0.05%)
Jan 20, 2017 227.64 228.00 223.92 227.88 5,114 -0.84(-0.37%)
Jan 19, 2017 216.00 233.88 213.72 228.72 12,294 +8.64(+3.93%)
Jan 18, 2017 198.24 224.76 191.76 220.08 15,293 +20.88(+10.48%)
Jan 17, 2017 175.92 206.28 174.24 199.20 20,859 +24.36(+13.93%)
Jan 13, 2017 174.84 174.84 174.84 0 +9.36(+5.66%)
Jan 12, 2017 153.60 167.76 153.00 165.48 37,523 +12.12(+7.90%)
Jan 11, 2017 152.52 157.20 150.12 153.36 10,144 -1.32(-0.85%)
Jan 10, 2017 150.00 157.20 150.00 154.68 5,837 +5.28(+3.53%)
Jan 09, 2017 155.88 160.56 145.80 149.40 7,070 -4.32(-2.81%)
Jan 06, 2017 156.12 159.48 152.40 153.72 1,495 -4.80(-3.03%)
Jan 05, 2017 154.44 160.80 154.20 158.52 3,912 +5.16(+3.36%)
Jan 04, 2017 142.68 159.14 142.68 153.36 3,121 +7.08(+4.84%)
Jan 03, 2017 144.06 149.40 142.20 146.28 742 +0.48(+0.33%)
Dec 30, 2016 145.80 145.80 145.80 0 +5.40(+3.85%)
Dec 29, 2016 143.04 146.16 138.12 140.40 1,396 -2.52(-1.76%)
Dec 28, 2016 139.20 143.76 136.92 142.92 1,784 +1.56(+1.10%)
Dec 27, 2016 141.48 142.56 136.56 141.36 3,454 +0.00(+0.00%)
Dec 23, 2016 141.36 141.36 141.36 0 +0.36(+0.26%)
Dec 22, 2016 147.72 149.21 132.84 141.00 7,665 -10.80(-7.11%)
Dec 21, 2016 159.60 159.83 150.72 151.80 2,350 -5.40(-3.44%)
Dec 20, 2016 161.76 163.44 156.17 157.20 1,223 -2.40(-1.50%)
Dec 19, 2016 157.08 160.80 157.08 159.60 1,439 +3.48(+2.23%)
Dec 16, 2016 156.00 156.96 151.20 156.12 1,307 +0.12(+0.08%)
Dec 15, 2016 148.68 156.00 147.12 156.00 3,174 +5.52(+3.67%)
Dec 14, 2016 151.08 153.12 150.36 150.48 1,937 -2.52(-1.65%)
Dec 13, 2016 151.20 154.68 149.88 153.00 2,867 -1.80(-1.16%)
Dec 12, 2016 159.12 160.92 151.08 154.80 3,329 -5.64(-3.52%)
Dec 09, 2016 161.88 161.88 155.57 160.44 1,604 -0.60(-0.37%)
Dec 08, 2016 153.48 162.48 153.48 161.04 2,781 +6.36(+4.11%)
Dec 07, 2016 156.00 156.00 138.36 154.68 7,231 -3.84(-2.42%)
Dec 06, 2016 165.36 165.36 157.56 158.52 2,581 -6.84(-4.14%)
Dec 05, 2016 168.00 169.80 163.20 165.36 8,151 -4.44(-2.61%)
Dec 02, 2016 153.60 169.80 153.60 169.80 11,622 +17.28(+11.33%)
Dec 01, 2016 155.52 155.52 150.60 152.52 1,795 -1.68(-1.09%)
Nov 30, 2016 155.76 155.76 152.65 154.20 1,906 -0.36(-0.23%)
Nov 29, 2016 153.96 155.40 146.76 154.56 1,306 -0.60(-0.39%)
Nov 28, 2016 155.76 155.76 147.60 155.16 1,192 -0.84(-0.54%)
Nov 25, 2016 154.32 156.00 154.32 156.00 329 +2.04(+1.33%)
Nov 23, 2016 153.96 153.96 153.96 0 +1.80(+1.18%)
Nov 22, 2016 153.48 154.20 150.84 152.16 1,572 -1.44(-0.94%)
Nov 21, 2016 156.00 156.00 152.40 153.60 1,379 -2.40(-1.54%)
Nov 18, 2016 150.72 156.00 149.16 156.00 1,486 +2.16(+1.40%)
Nov 17, 2016 152.52 155.64 150.96 153.84 1,263 +0.24(+0.16%)
Nov 16, 2016 155.40 155.88 151.68 153.60 2,534 -1.92(-1.23%)
Nov 15, 2016 155.40 155.64 136.94 155.52 4,294 -0.48(-0.31%)
Nov 14, 2016 156.00 156.00 146.16 156.00 3,219 +0.00(+0.00%)
Nov 11, 2016 155.88 156.48 149.04 156.00 4,436 +1.68(+1.09%)
Nov 10, 2016 152.04 155.40 149.40 154.32 3,503 +1.92(+1.26%)
Nov 09, 2016 156.00 156.00 144.34 152.40 6,829 -1.08(-0.70%)
Nov 08, 2016 151.32 155.40 138.48 153.48 5,225 +0.72(+0.47%)
Nov 07, 2016 153.36 155.88 150.24 152.76 2,960 -0.84(-0.55%)
Nov 04, 2016 152.40 155.28 145.08 153.60 4,202 +0.36(+0.23%)
Nov 03, 2016 161.16 161.28 150.96 153.24 5,996 -9.84(-6.03%)
Nov 02, 2016 165.12 167.64 156.00 163.08 6,998 -3.48(-2.09%)
Nov 01, 2016 171.48 174.00 161.64 166.56 3,957 -2.88(-1.70%)
Oct 31, 2016 165.72 170.16 161.76 169.44 4,370 +2.64(+1.58%)
Oct 28, 2016 166.20 168.00 155.19 166.80 6,884 -0.72(-0.43%)
Oct 27, 2016 160.44 170.76 159.13 167.52 2,997 +5.64(+3.48%)
Oct 26, 2016 154.80 161.88 152.28 161.88 2,206 +7.80(+5.06%)
Oct 25, 2016 157.20 157.20 147.72 154.08 4,230 -3.00(-1.91%)
Oct 24, 2016 158.16 158.16 154.32 157.08 3,147 -1.44(-0.91%)
Oct 21, 2016 159.72 161.88 155.40 158.52 2,714 -1.20(-0.75%)
Oct 20, 2016 159.72 160.56 153.72 159.72 1,656 +0.12(+0.08%)
Oct 19, 2016 158.88 160.56 152.76 159.60 4,814 +3.60(+2.31%)
Oct 18, 2016 143.04 159.00 140.40 156.00 6,292 +13.92(+9.80%)
Oct 17, 2016 141.48 142.56 136.80 142.08 2,093 +2.28(+1.63%)
Oct 14, 2016 132.00 141.96 131.16 139.80 6,285 +9.48(+7.27%)
Oct 13, 2016 130.32 131.04 128.95 130.32 835 -0.72(-0.55%)
Oct 12, 2016 130.20 131.88 125.64 131.04 1,753 +0.12(+0.09%)
Oct 11, 2016 131.40 133.92 124.44 130.92 3,381 -0.48(-0.37%)
Oct 10, 2016 106.80 136.20 106.80 131.40 20,258 +25.20(+23.73%)
Oct 07, 2016 96.00 106.20 96.00 106.20 2,808 +9.84(+10.21%)
Oct 06, 2016 94.92 96.96 94.60 96.36 1,293 +0.36(+0.37%)
Oct 05, 2016 92.28 96.00 92.28 96.00 1,198 +3.72(+4.03%)
Oct 04, 2016 89.04 92.40 88.80 92.28 1,158 +3.36(+3.78%)
Oct 03, 2016 87.00 90.00 87.00 88.92 4,483 +2.40(+2.77%)
Sep 30, 2016 87.00 90.00 83.76 86.52 1,843 -0.12(-0.14%)
Sep 29, 2016 90.60 94.14 80.90 86.64 4,178 -6.84(-7.32%)
Sep 28, 2016 96.12 96.24 91.38 93.48 700 -2.04(-2.14%)
Sep 27, 2016 96.84 96.96 94.32 95.52 958 -2.16(-2.21%)
Sep 26, 2016 96.12 98.04 92.76 97.68 1,615 +1.56(+1.62%)
Sep 23, 2016 92.28 99.60 92.04 96.12 1,591 +3.48(+3.76%)
Sep 22, 2016 89.88 93.60 87.60 92.64 1,976 +3.00(+3.35%)
Sep 21, 2016 88.92 92.64 88.92 89.64 537 +1.80(+2.05%)
Sep 20, 2016 86.88 90.00 86.88 87.84 1,366 +1.92(+2.23%)
Sep 19, 2016 89.04 89.76 85.92 85.92 1,656 -2.88(-3.24%)
Sep 16, 2016 87.00 91.44 87.00 88.80 3,032 +1.20(+1.37%)
Sep 15, 2016 89.16 89.16 79.33 87.60 742 -1.56(-1.75%)
Sep 14, 2016 87.60 90.36 86.88 89.16 899 +2.28(+2.62%)
Sep 13, 2016 88.56 90.84 86.76 86.88 629 -1.44(-1.63%)
Sep 12, 2016 86.16 90.36 83.88 88.32 1,770 +2.16(+2.51%)
Sep 09, 2016 80.76 86.76 80.52 86.16 2,193 +4.62(+5.67%)
Sep 08, 2016 77.64 82.44 76.80 81.54 833 +4.38(+5.68%)
Sep 07, 2016 75.00 78.96 74.40 77.16 2,356 +1.92(+2.55%)
Sep 06, 2016 72.84 75.60 72.00 75.24 4,133 +1.68(+2.28%)
Sep 02, 2016 75.24 73.56 73.56 73.56 1,833 -1.44(-1.92%)
Sep 01, 2016 73.80 75.96 71.04 75.00 1,340 +1.68(+2.29%)
Aug 31, 2016 79.12 79.12 72.00 73.32 2,003 -3.84(-4.98%)
Aug 30, 2016 80.52 81.24 76.80 77.16 1,290 -1.20(-1.53%)
Aug 29, 2016 80.16 80.40 76.92 78.36 597 +0.96(+1.24%)
Aug 26, 2016 80.64 81.96 76.80 77.40 1,081 -1.20(-1.53%)
Aug 25, 2016 75.96 81.72 75.72 78.60 1,385 +1.32(+1.71%)
Aug 24, 2016 80.16 82.20 75.00 77.28 1,775 -3.12(-3.88%)
Aug 23, 2016 81.24 82.56 78.12 80.40 1,949 +0.00(+0.00%)
Aug 22, 2016 78.00 82.07 78.00 80.40 3,960 +1.92(+2.45%)
Aug 19, 2016 73.68 79.32 73.32 78.48 5,552 +6.24(+8.64%)
Aug 18, 2016 71.94 73.32 70.56 72.24 2,268 +0.72(+1.01%)
Aug 17, 2016 70.68 72.96 70.20 71.52 1,112 +0.72(+1.02%)
Aug 16, 2016 70.32 73.92 70.20 70.80 930 +0.48(+0.68%)
Aug 15, 2016 72.12 72.12 69.60 70.32 806 +0.72(+1.03%)
Aug 12, 2016 71.16 71.58 68.28 69.60 1,599 -0.24(-0.34%)
Aug 11, 2016 69.60 70.80 69.60 69.84 709 +1.20(+1.75%)
Aug 10, 2016 68.76 70.68 67.20 68.64 1,080 -1.08(-1.55%)
Aug 09, 2016 68.04 71.16 66.72 69.72 1,094 -0.60(-0.85%)
Aug 08, 2016 72.12 74.16 68.76 70.32 742 -1.92(-2.66%)
Aug 05, 2016 72.97 73.20 70.92 72.24 622 -0.48(-0.66%)
Aug 04, 2016 71.52 73.32 70.20 72.72 1,008 +2.04(+2.89%)
Aug 03, 2016 65.52 72.12 64.92 70.68 1,801 +4.32(+6.51%)
Aug 02, 2016 67.20 67.44 61.80 66.36 1,963 +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.