Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD -0.070 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.400 4.730 4.200 4.300 83,739 -0.14(-3.15%)
Apr 29, 2015 4.420 4.790 4.230 4.440 75,156 -0.07(-1.55%)
Apr 28, 2015 4.640 4.700 4.330 4.510 135,217 -0.11(-2.28%)
Apr 27, 2015 4.870 4.870 4.520 4.615 88,309 -0.21(-4.45%)
Apr 24, 2015 4.760 4.899 4.750 4.830 52,722 +0.07(+1.47%)
Apr 23, 2015 4.640 4.800 4.610 4.760 35,943 +0.10(+2.15%)
Apr 22, 2015 4.690 4.830 4.600 4.660 51,175 -0.01(-0.21%)
Apr 21, 2015 5.030 5.030 4.670 4.670 97,959 -0.32(-6.41%)
Apr 20, 2015 4.940 5.020 4.800 4.990 75,420 +0.11(+2.25%)
Apr 17, 2015 4.920 5.140 4.800 4.880 74,271 -0.04(-0.81%)
Apr 16, 2015 4.770 5.160 4.770 4.920 159,059 +0.28(+6.03%)
Apr 15, 2015 4.610 4.940 4.530 4.640 93,727 +0.01(+0.22%)
Apr 14, 2015 4.900 5.150 4.270 4.630 206,627 -0.24(-4.93%)
Apr 13, 2015 4.510 5.180 4.510 4.870 390,607 +0.33(+7.27%)
Apr 10, 2015 3.920 4.660 3.920 4.540 289,420 +0.63(+16.11%)
Apr 09, 2015 3.830 3.970 3.830 3.910 51,004 +0.07(+1.82%)
Apr 08, 2015 3.800 3.980 3.764 3.840 67,336 +0.05(+1.32%)
Apr 07, 2015 3.800 3.860 3.750 3.790 62,222 -0.02(-0.52%)
Apr 06, 2015 3.800 3.900 3.750 3.810 106,287 -0.03(-0.78%)
Apr 02, 2015 3.780 3.840 3.840 3.840 86,600 +0.07(+1.86%)
Apr 01, 2015 4.000 4.000 3.690 3.770 153,049 -0.17(-4.31%)
Mar 31, 2015 3.790 3.950 3.680 3.940 294,978 +0.11(+2.87%)
Mar 30, 2015 4.190 4.240 3.560 3.830 1,308,247 -1.56(-28.94%)
Mar 27, 2015 5.530 5.580 5.350 5.390 187,600 -0.15(-2.71%)
Mar 26, 2015 5.730 5.730 5.500 5.540 83,150 -0.18(-3.15%)
Mar 25, 2015 6.100 6.100 5.600 5.720 126,393 -0.35(-5.77%)
Mar 24, 2015 6.010 6.180 5.970 6.070 41,493 +0.03(+0.50%)
Mar 23, 2015 6.100 6.100 6.000 6.040 57,124 +0.00(+0.00%)
Mar 20, 2015 6.010 6.130 5.910 6.040 174,197 +0.03(+0.50%)
Mar 19, 2015 5.830 6.216 5.830 6.010 95,811 +0.19(+3.26%)
Mar 18, 2015 5.840 5.940 5.690 5.820 63,171 +0.02(+0.34%)
Mar 17, 2015 5.820 5.980 5.570 5.800 108,259 -0.02(-0.34%)
Mar 16, 2015 5.620 6.200 5.400 5.820 379,930 +0.28(+5.05%)
Mar 13, 2015 5.700 5.910 5.390 5.540 183,809 -0.20(-3.48%)
Mar 12, 2015 6.100 6.115 5.660 5.740 255,238 -0.40(-6.51%)
Mar 11, 2015 6.460 6.460 6.120 6.140 135,878 -0.28(-4.36%)
Mar 10, 2015 6.520 6.520 6.400 6.420 116,820 -0.11(-1.68%)
Mar 09, 2015 6.750 6.870 6.440 6.530 240,673 -0.27(-3.97%)
Mar 06, 2015 6.760 7.030 6.620 6.800 131,761 +0.07(+1.04%)
Mar 05, 2015 7.230 7.260 6.650 6.730 210,795 -0.34(-4.81%)
Mar 04, 2015 6.870 7.230 6.820 7.070 435,489 +0.25(+3.67%)
Mar 03, 2015 6.500 6.960 6.480 6.820 306,440 +0.33(+5.08%)
Mar 02, 2015 6.400 6.600 6.400 6.490 95,359 +0.07(+1.09%)
Feb 27, 2015 6.510 6.510 6.400 6.420 75,182 -0.02(-0.31%)
Feb 26, 2015 6.570 6.570 6.420 6.440 94,484 -0.06(-0.92%)
Feb 25, 2015 6.450 6.550 6.300 6.500 233,160 +0.09(+1.40%)
Feb 24, 2015 6.600 6.800 6.270 6.410 247,293 -0.09(-1.38%)
Feb 23, 2015 6.570 6.570 6.400 6.500 102,639 -0.01(-0.15%)
Feb 20, 2015 6.470 6.610 6.320 6.510 150,774 +0.06(+1.01%)
Feb 19, 2015 6.470 6.610 6.400 6.445 118,751 -0.07(-1.15%)
Feb 18, 2015 6.500 6.530 6.400 6.520 59,415 -0.03(-0.46%)
Feb 17, 2015 6.540 6.820 6.500 6.550 165,753 +0.05(+0.77%)
Feb 13, 2015 6.550 6.500 6.500 6.500 56,900 -0.01(-0.15%)
Feb 12, 2015 6.520 6.550 6.380 6.510 146,207 +0.04(+0.62%)
Feb 11, 2015 6.390 6.533 6.330 6.470 139,664 +0.08(+1.25%)
Feb 10, 2015 6.530 6.530 6.350 6.390 89,987 -0.10(-1.54%)
Feb 09, 2015 6.500 6.585 6.260 6.490 91,766 +0.05(+0.78%)
Feb 06, 2015 6.540 6.600 6.360 6.440 44,581 -0.06(-0.92%)
Feb 05, 2015 6.270 6.550 6.200 6.500 204,420 +0.24(+3.83%)
Feb 04, 2015 6.650 6.650 6.140 6.260 185,808 -0.37(-5.51%)
Feb 03, 2015 6.830 6.850 6.580 6.625 132,142 -0.21(-3.00%)
Feb 02, 2015 6.930 6.930 6.550 6.830 77,811 +0.01(+0.15%)
Jan 30, 2015 7.000 7.000 6.770 6.820 138,482 -0.17(-2.43%)
Jan 29, 2015 6.900 7.000 6.680 6.990 268,855 +0.14(+2.04%)
Jan 28, 2015 6.470 6.990 6.470 6.850 262,264 +0.42(+6.61%)
Jan 27, 2015 6.180 6.450 6.150 6.425 220,791 +0.23(+3.63%)
Jan 26, 2015 6.050 6.290 5.878 6.200 191,231 +0.21(+3.51%)
Jan 23, 2015 6.017 6.020 5.850 5.990 133,730 +0.05(+0.84%)
Jan 22, 2015 6.010 6.160 5.870 5.940 129,627 +0.02(+0.34%)
Jan 21, 2015 5.760 6.200 5.720 5.920 192,056 +0.17(+2.96%)
Jan 20, 2015 5.580 5.760 5.550 5.750 121,863 +0.20(+3.60%)
Jan 16, 2015 5.450 5.780 5.330 5.550 103,618 +0.02(+0.36%)
Jan 15, 2015 5.710 5.800 5.500 5.530 136,236 -0.12(-2.12%)
Jan 14, 2015 5.650 5.820 5.500 5.650 349,331 +0.00(+0.00%)
Jan 13, 2015 5.940 5.950 5.600 5.650 390,412 -0.17(-2.92%)
Jan 12, 2015 5.650 5.970 5.510 5.820 555,359 +0.22(+3.93%)
Jan 09, 2015 5.210 5.750 5.150 5.600 1,680,333 -1.39(-19.89%)
Jan 08, 2015 6.660 7.000 6.570 6.990 174,024 +0.55(+8.54%)
Jan 07, 2015 6.210 6.540 6.140 6.440 101,393 +0.23(+3.70%)
Jan 06, 2015 6.310 6.330 6.120 6.210 43,934 -0.01(-0.16%)
Jan 05, 2015 6.040 6.450 6.000 6.220 54,836 +0.08(+1.30%)
Jan 02, 2015 6.150 6.230 5.870 6.140 74,940 -0.03(-0.49%)
Dec 31, 2014 6.130 6.170 6.170 6.170 82,600 +0.06(+0.98%)
Dec 30, 2014 6.020 6.260 5.870 6.110 180,837 +0.12(+2.00%)
Dec 29, 2014 5.250 6.000 5.250 5.990 235,819 +0.76(+14.53%)
Dec 26, 2014 5.220 5.380 5.160 5.230 7,144 +0.06(+1.16%)
Dec 24, 2014 5.180 5.170 5.170 5.170 21,800 +0.06(+1.17%)
Dec 23, 2014 5.321 5.360 5.000 5.110 68,673 -0.24(-4.49%)
Dec 22, 2014 5.500 5.500 5.275 5.350 43,209 -0.10(-1.83%)
Dec 19, 2014 5.480 5.500 5.300 5.450 64,356 -0.04(-0.73%)
Dec 18, 2014 5.400 5.500 5.400 5.490 40,745 +0.13(+2.43%)
Dec 17, 2014 5.360 5.440 5.180 5.360 28,348 -0.02(-0.37%)
Dec 16, 2014 5.090 5.380 5.090 5.380 40,770 +0.26(+5.08%)
Dec 15, 2014 5.290 5.500 5.100 5.120 154,386 -0.17(-3.21%)
Dec 12, 2014 4.870 5.478 4.870 5.290 147,193 +0.40(+8.18%)
Dec 11, 2014 4.670 4.980 4.650 4.890 73,061 +0.14(+2.95%)
Dec 10, 2014 4.640 4.750 4.640 4.750 31,919 +0.02(+0.42%)
Dec 09, 2014 4.740 4.740 4.530 4.730 22,206 -0.02(-0.42%)
Dec 08, 2014 4.800 4.820 4.650 4.750 40,990 -0.08(-1.66%)
Dec 05, 2014 4.610 4.800 4.610 4.830 82,817 +0.18(+3.87%)
Dec 04, 2014 4.420 4.650 4.420 4.650 31,578 +0.15(+3.33%)
Dec 03, 2014 4.500 4.500 4.340 4.500 19,792 +0.00(+0.00%)
Dec 02, 2014 4.080 4.500 4.080 4.500 64,970 +0.40(+9.76%)
Dec 01, 2014 4.130 4.230 3.980 4.100 31,524 -0.03(-0.73%)
Nov 28, 2014 4.240 4.240 3.995 4.130 9,739 -0.07(-1.67%)
Nov 26, 2014 3.970 4.200 4.200 4.200 57,300 +0.19(+4.74%)
Nov 25, 2014 3.990 4.010 3.930 4.010 39,010 +0.03(+0.75%)
Nov 24, 2014 3.980 4.040 3.920 3.980 28,689 +0.05(+1.27%)
Nov 21, 2014 3.950 3.980 3.910 3.930 19,638 -0.00(-0.01%)
Nov 20, 2014 3.890 3.990 3.820 3.930 14,870 +0.03(+0.78%)
Nov 19, 2014 3.900 3.960 3.840 3.900 57,721 -0.04(-1.02%)
Nov 18, 2014 4.040 4.050 3.900 3.940 44,993 -0.10(-2.48%)
Nov 17, 2014 4.050 4.050 3.910 4.040 66,321 -0.05(-1.22%)
Nov 14, 2014 3.980 4.100 3.950 4.090 38,678 +0.15(+3.81%)
Nov 13, 2014 4.100 4.100 3.870 3.940 35,823 -0.15(-3.67%)
Nov 12, 2014 4.030 4.090 3.990 4.090 26,695 +0.06(+1.49%)
Nov 11, 2014 4.050 4.120 3.952 4.030 257,081 +0.04(+1.00%)
Nov 10, 2014 4.130 4.140 3.990 3.990 59,501 -0.15(-3.62%)
Nov 07, 2014 4.270 4.330 4.100 4.140 54,417 -0.12(-2.82%)
Nov 06, 2014 4.330 4.450 4.200 4.260 30,430 -0.10(-2.29%)
Nov 05, 2014 4.470 4.570 4.350 4.360 15,448 -0.10(-2.24%)
Nov 04, 2014 4.540 4.570 4.390 4.460 31,227 -0.13(-2.83%)
Nov 03, 2014 4.660 4.660 4.438 4.590 44,358 -0.10(-2.13%)
Oct 31, 2014 4.500 4.690 4.420 4.690 58,217 +0.19(+4.22%)
Oct 30, 2014 4.350 4.500 4.350 4.500 24,193 +0.11(+2.51%)
Oct 29, 2014 4.390 4.450 4.390 4.390 36,953 -0.03(-0.68%)
Oct 28, 2014 4.460 4.490 4.300 4.420 27,732 -0.03(-0.67%)
Oct 27, 2014 4.320 4.470 4.390 4.450 33,834 +0.06(+1.37%)
Oct 24, 2014 4.440 4.490 4.340 4.390 19,938 -0.04(-0.90%)
Oct 23, 2014 4.500 4.600 4.308 4.430 37,909 -0.24(-5.14%)
Oct 22, 2014 4.420 4.700 4.280 4.670 27,768 +0.23(+5.18%)
Oct 21, 2014 4.240 4.480 4.190 4.440 58,944 +0.20(+4.72%)
Oct 20, 2014 4.070 4.320 4.020 4.240 94,049 +0.13(+3.16%)
Oct 17, 2014 4.070 4.080 4.000 4.110 35,338 +0.04(+0.98%)
Oct 16, 2014 4.010 4.150 3.900 4.070 65,080 +0.12(+3.04%)
Oct 15, 2014 3.810 4.180 3.800 3.950 96,146 +0.10(+2.60%)
Oct 14, 2014 3.800 4.000 3.770 3.850 63,968 -0.15(-3.75%)
Oct 13, 2014 4.000 4.000 3.900 4.000 43,647 -0.05(-1.23%)
Oct 10, 2014 4.170 4.170 3.770 4.050 78,568 -0.15(-3.57%)
Oct 09, 2014 4.320 4.320 4.070 4.200 18,086 -0.13(-3.00%)
Oct 08, 2014 4.350 4.440 4.130 4.330 51,147 -0.08(-1.81%)
Oct 07, 2014 4.385 4.480 4.280 4.410 27,824 +0.00(+0.00%)
Oct 06, 2014 4.470 4.590 4.280 4.410 48,759 -0.06(-1.34%)
Oct 03, 2014 4.530 4.660 4.430 4.470 42,073 -0.05(-1.11%)
Oct 02, 2014 4.460 4.550 4.360 4.520 38,012 +0.03(+0.67%)
Oct 01, 2014 4.560 4.750 4.474 4.490 40,311 -0.19(-4.06%)
Sep 30, 2014 4.740 4.750 4.590 4.680 18,105 -0.03(-0.64%)
Sep 29, 2014 4.720 4.755 4.530 4.710 70,694 -0.04(-0.84%)
Sep 26, 2014 4.740 4.820 4.610 4.750 36,725 +0.09(+1.93%)
Sep 25, 2014 4.680 4.795 4.500 4.660 67,854 +0.10(+2.19%)
Sep 24, 2014 4.670 4.800 4.500 4.560 40,322 -0.18(-3.80%)
Sep 23, 2014 4.791 4.890 4.670 4.740 45,446 -0.04(-0.84%)
Sep 22, 2014 4.890 4.890 4.750 4.780 47,542 -0.17(-3.43%)
Sep 19, 2014 4.880 4.880 4.690 4.950 46,051 +0.15(+3.13%)
Sep 18, 2014 4.830 4.900 4.729 4.800 16,747 -0.01(-0.21%)
Sep 17, 2014 4.780 4.980 4.680 4.810 45,923 -0.04(-0.82%)
Sep 16, 2014 5.000 5.000 4.850 4.850 47,399 -0.11(-2.22%)
Sep 15, 2014 4.940 5.040 4.850 4.960 79,667 +0.02(+0.40%)
Sep 12, 2014 4.900 5.000 4.850 4.940 43,962 -0.01(-0.20%)
Sep 11, 2014 4.870 5.000 4.750 4.950 55,792 +0.06(+1.23%)
Sep 10, 2014 4.830 5.000 4.670 4.890 65,199 +0.03(+0.62%)
Sep 09, 2014 5.070 5.070 4.760 4.860 64,388 -0.11(-2.21%)
Sep 08, 2014 4.690 5.083 4.580 4.970 158,753 +0.35(+7.58%)
Sep 05, 2014 4.580 4.740 4.270 4.620 143,055 +0.10(+2.21%)
Sep 04, 2014 4.850 4.850 4.499 4.520 114,751 -0.31(-6.42%)
Sep 03, 2014 5.250 5.250 4.720 4.830 340,610 -0.24(-4.73%)
Sep 02, 2014 4.800 5.270 4.750 5.070 886,241 +1.05(+26.12%)
Aug 29, 2014 3.930 4.020 4.020 4.020 61,700 +0.07(+1.77%)
Aug 28, 2014 3.930 4.000 3.830 3.950 55,768 +0.05(+1.28%)
Aug 27, 2014 3.890 3.990 3.736 3.900 56,957 +0.02(+0.52%)
Aug 26, 2014 4.050 4.050 3.890 3.880 91,404 -0.16(-3.96%)
Aug 25, 2014 4.130 4.180 3.990 4.040 47,557 -0.03(-0.73%)
Aug 22, 2014 3.980 4.020 3.980 4.070 175,414 +0.18(+4.62%)
Aug 21, 2014 3.780 3.970 3.780 3.890 109,455 +0.14(+3.73%)
Aug 20, 2014 3.530 3.920 3.430 3.750 296,466 +0.36(+10.62%)
Aug 19, 2014 3.500 3.500 3.300 3.390 55,042 -0.04(-1.17%)
Aug 18, 2014 2.810 3.430 2.810 3.430 232,907 +0.61(+21.63%)
Aug 15, 2014 3.160 3.160 2.620 2.820 269,014 -0.35(-11.04%)
Aug 14, 2014 3.250 3.252 3.000 3.170 93,589 -0.09(-2.76%)
Aug 13, 2014 3.280 3.380 3.140 3.260 57,777 +0.01(+0.31%)
Aug 12, 2014 3.500 3.500 3.140 3.250 121,913 -0.25(-7.14%)
Aug 11, 2014 3.540 3.540 3.450 3.500 17,942 +0.02(+0.57%)
Aug 08, 2014 3.650 3.650 3.450 3.480 61,116 -0.14(-3.87%)
Aug 07, 2014 3.600 3.700 3.560 3.620 33,719 +0.07(+1.97%)
Aug 06, 2014 3.500 3.590 3.500 3.550 28,317 -0.03(-0.84%)
Aug 05, 2014 3.660 3.660 3.560 3.580 82,249 -0.03(-0.83%)
Aug 04, 2014 3.590 3.710 3.580 3.610 43,621 -0.03(-0.82%)
Aug 01, 2014 3.800 3.821 3.590 3.640 54,655 -0.13(-3.45%)
Jul 31, 2014 3.880 3.959 3.740 3.770 73,186 -0.08(-2.08%)
Jul 30, 2014 3.910 3.910 3.800 3.850 28,398 -0.03(-0.77%)
Jul 29, 2014 4.060 4.135 3.880 3.880 98,172 -0.05(-1.27%)
Jul 28, 2014 4.000 4.000 3.850 3.930 43,275 -0.09(-2.12%)
Jul 25, 2014 4.020 4.090 4.000 4.015 45,290 -0.02(-0.37%)
Jul 24, 2014 4.140 4.140 4.010 4.030 29,894 -0.05(-1.23%)
Jul 23, 2014 3.910 4.180 3.910 4.080 73,362 +0.14(+3.55%)
Jul 22, 2014 3.860 3.980 3.780 3.940 54,861 +0.07(+1.81%)
Jul 21, 2014 3.850 3.920 3.630 3.870 68,872 +0.09(+2.38%)
Jul 18, 2014 3.710 3.850 3.500 3.780 130,052 +0.05(+1.34%)
Jul 17, 2014 3.650 3.740 3.600 3.730 71,677 +0.03(+0.81%)
Jul 16, 2014 4.000 4.000 3.580 3.700 343,761 -0.29(-7.27%)
Jul 15, 2014 4.140 4.200 3.930 3.990 153,475 -0.18(-4.32%)
Jul 14, 2014 4.300 4.310 4.150 4.170 66,713 -0.08(-1.88%)
Jul 11, 2014 4.180 4.370 4.010 4.250 158,266 +0.07(+1.67%)
Jul 10, 2014 4.410 4.435 4.120 4.180 154,892 -0.35(-7.62%)
Jul 09, 2014 4.540 4.620 4.504 4.525 24,790 -0.06(-1.42%)
Jul 08, 2014 4.800 4.880 4.505 4.590 173,798 -0.19(-3.97%)
Jul 07, 2014 4.830 4.850 4.724 4.780 101,473 -0.02(-0.42%)
Jul 03, 2014 4.780 4.800 4.800 4.800 35,900 +0.01(+0.21%)
Jul 02, 2014 4.750 4.840 4.630 4.790 35,714 +0.04(+0.84%)
Jul 01, 2014 4.820 4.880 4.710 4.750 65,862 -0.06(-1.25%)
Jun 30, 2014 4.900 4.950 4.750 4.810 50,502 -0.13(-2.63%)
Jun 27, 2014 4.740 4.980 4.740 4.940 67,139 +0.16(+3.35%)
Jun 26, 2014 4.770 4.780 4.500 4.780 176,309 -0.02(-0.42%)
Jun 25, 2014 4.900 4.910 4.713 4.800 90,019 -0.10(-2.04%)
Jun 24, 2014 5.020 5.230 4.760 4.900 211,797 -0.44(-8.24%)
Jun 23, 2014 5.150 5.380 5.050 5.340 182,930 +0.22(+4.30%)
Jun 20, 2014 5.130 5.130 4.950 5.120 125,931 -0.02(-0.39%)
Jun 19, 2014 5.130 5.150 5.000 5.140 75,603 -0.01(-0.19%)
Jun 18, 2014 5.190 5.200 4.960 5.150 125,717 +0.00(+0.00%)
Jun 17, 2014 5.370 5.370 5.010 5.150 340,100 -0.35(-6.36%)
Jun 16, 2014 5.480 5.540 5.350 5.500 97,580 +0.18(+3.38%)
Jun 13, 2014 5.360 5.440 5.290 5.320 88,182 -0.03(-0.56%)
Jun 12, 2014 5.300 5.450 5.192 5.350 55,109 +0.07(+1.33%)
Jun 11, 2014 5.500 5.500 5.090 5.280 154,859 -0.04(-0.75%)
Jun 10, 2014 5.300 5.390 5.200 5.320 91,487 -0.06(-1.12%)
Jun 06, 2014 5.550 5.550 5.360 5.380 38,335 +0.08(+1.51%)
Jun 05, 2014 5.440 5.590 5.270 5.300 95,588 -0.14(-2.57%)
Jun 04, 2014 5.400 5.640 5.370 5.440 55,592 +0.06(+1.12%)
Jun 03, 2014 5.610 5.720 5.300 5.380 178,481 -0.27(-4.78%)
Jun 02, 2014 5.560 5.750 5.500 5.650 175,059 -0.00(-0.09%)
May 30, 2014 5.980 5.980 5.570 5.655 115,832 -0.29(-4.96%)
May 29, 2014 5.760 6.120 5.750 5.950 202,617 +0.16(+2.76%)
May 28, 2014 5.800 5.812 5.500 5.790 102,864 -0.03(-0.52%)
May 27, 2014 5.660 5.890 5.530 5.820 90,880 +0.08(+1.39%)
May 23, 2014 5.750 5.740 5.740 5.740 97,900 -0.06(-1.04%)
May 22, 2014 5.610 5.890 5.500 5.800 99,792 +0.20(+3.57%)
May 21, 2014 6.080 6.200 5.580 5.600 393,482 -0.48(-7.89%)
May 20, 2014 6.800 6.800 6.050 6.080 434,522 -0.60(-8.98%)
May 19, 2014 6.820 6.950 6.520 6.680 179,695 -0.11(-1.62%)
May 16, 2014 7.140 7.140 6.600 6.790 353,529 -0.23(-3.28%)
May 15, 2014 6.750 7.140 6.610 7.020 621,428 +0.43(+6.53%)
May 14, 2014 6.560 6.660 6.180 6.590 280,212 +0.26(+4.11%)
May 13, 2014 6.490 6.630 6.170 6.330 178,375 +0.05(+0.80%)
May 12, 2014 6.260 6.440 6.213 6.280 211,696 +0.09(+1.45%)
May 09, 2014 5.900 6.190 5.870 6.190 103,225 +0.25(+4.21%)
May 08, 2014 5.890 5.977 5.840 5.940 91,855 +0.10(+1.71%)
May 07, 2014 5.800 5.890 5.680 5.840 46,072 +0.07(+1.21%)
May 06, 2014 5.940 5.940 5.600 5.770 73,660 -0.14(-2.37%)
May 05, 2014 5.810 6.000 5.670 5.910 77,834 +0.10(+1.72%)
May 02, 2014 5.620 5.870 5.620 5.810 51,395 +0.36(+6.61%)
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.