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

Cytosorbents Cor (NQ: CTSO )

0.8800 +0.0606 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 4.956 5.050 4.950 4.975 25,415 -0.03(-0.50%)
Jul 28, 2017 4.950 5.050 4.900 5.000 52,160 +0.00(+0.00%)
Jul 27, 2017 5.000 5.099 4.935 5.000 63,631 +0.00(+0.00%)
Jul 26, 2017 5.000 5.100 4.900 5.000 20,629 +0.05(+1.01%)
Jul 25, 2017 5.100 5.200 4.900 4.950 128,117 -0.15(-2.94%)
Jul 24, 2017 5.200 5.300 5.050 5.100 55,718 -0.10(-1.92%)
Jul 21, 2017 5.450 5.450 5.150 5.200 118,895 -0.20(-3.70%)
Jul 20, 2017 5.300 5.450 5.300 5.400 48,614 +0.10(+1.89%)
Jul 19, 2017 5.500 5.600 5.300 5.300 177,706 -0.20(-3.64%)
Jul 18, 2017 5.400 5.500 5.200 5.500 164,242 +0.20(+3.77%)
Jul 17, 2017 5.200 5.700 5.050 5.300 398,035 +0.15(+2.91%)
Jul 14, 2017 4.550 5.150 4.550 5.150 410,418 +0.70(+15.73%)
Jul 13, 2017 4.500 4.550 4.250 4.450 138,832 +0.05(+1.14%)
Jul 12, 2017 4.500 4.550 4.350 4.400 75,413 -0.05(-1.12%)
Jul 11, 2017 4.350 4.500 4.300 4.450 79,533 +0.15(+3.49%)
Jul 10, 2017 4.300 4.350 4.300 4.300 51,295 -0.05(-1.15%)
Jul 07, 2017 4.400 4.400 4.250 4.350 28,567 +0.00(+0.00%)
Jul 06, 2017 4.250 4.400 4.250 4.350 48,392 +0.10(+2.35%)
Jul 05, 2017 4.250 4.350 4.250 4.250 26,514 -0.05(-1.16%)
Jul 03, 2017 4.300 4.389 4.250 4.300 8,865 +0.00(+0.00%)
Jun 30, 2017 4.350 4.400 4.300 4.300 52,731 -0.10(-2.27%)
Jun 29, 2017 4.450 4.450 4.300 4.400 68,892 +0.00(+0.00%)
Jun 28, 2017 4.450 4.496 4.300 4.400 79,499 +0.00(+0.00%)
Jun 27, 2017 4.200 4.450 4.000 4.400 166,216 +0.15(+3.53%)
Jun 26, 2017 4.400 4.400 4.200 4.250 78,524 -0.05(-1.16%)
Jun 23, 2017 4.150 4.350 4.000 4.300 76,066 +0.20(+4.88%)
Jun 22, 2017 4.400 4.400 4.050 4.100 72,228 -0.25(-5.75%)
Jun 21, 2017 4.050 4.400 4.000 4.350 144,313 +0.30(+7.41%)
Jun 20, 2017 3.700 4.145 3.700 4.050 110,713 +0.30(+8.00%)
Jun 19, 2017 3.600 3.800 3.600 3.750 76,243 +0.10(+2.74%)
Jun 16, 2017 3.700 3.750 3.650 3.650 65,106 -0.05(-1.35%)
Jun 15, 2017 3.400 3.750 3.375 3.700 197,449 +0.25(+7.25%)
Jun 14, 2017 3.400 3.600 3.300 3.450 321,999 -0.15(-4.17%)
Jun 13, 2017 3.900 3.950 3.550 3.600 457,721 -0.30(-7.69%)
Jun 12, 2017 4.000 4.050 3.850 3.900 156,660 -0.05(-1.27%)
Jun 09, 2017 4.000 4.150 3.950 3.950 127,445 -0.05(-1.25%)
Jun 08, 2017 4.100 4.149 3.950 4.000 106,820 -0.05(-1.23%)
Jun 07, 2017 4.150 4.250 3.950 4.050 213,673 +0.10(+2.53%)
Jun 06, 2017 4.000 4.100 3.900 3.950 48,554 -0.05(-1.25%)
Jun 05, 2017 4.000 4.150 3.850 4.000 116,274 +0.00(+0.00%)
Jun 02, 2017 4.000 4.095 4.000 4.000 84,995 -0.05(-1.23%)
Jun 01, 2017 4.200 4.200 4.000 4.050 145,909 -0.15(-3.57%)
May 31, 2017 4.250 4.300 4.200 4.200 24,268 -0.05(-1.18%)
May 30, 2017 4.400 4.449 4.200 4.250 37,439 -0.10(-2.30%)
May 26, 2017 4.350 4.400 4.250 4.350 13,713 +0.00(+0.00%)
May 25, 2017 4.350 4.450 4.250 4.350 54,326 +0.00(+0.00%)
May 24, 2017 4.250 4.450 4.250 4.350 71,012 +0.15(+3.57%)
May 23, 2017 4.100 4.250 4.100 4.200 89,563 +0.10(+2.44%)
May 22, 2017 4.050 4.100 3.950 4.100 139,320 +0.05(+1.23%)
May 19, 2017 4.100 4.200 4.000 4.050 91,125 +0.00(+0.00%)
May 18, 2017 4.150 4.200 4.050 4.050 139,757 -0.05(-1.22%)
May 17, 2017 4.300 4.400 4.100 4.100 123,102 -0.20(-4.65%)
May 16, 2017 4.300 4.400 4.200 4.300 60,957 +0.00(+0.00%)
May 15, 2017 4.450 4.486 4.200 4.300 134,844 +0.00(+0.00%)
May 12, 2017 4.450 4.450 4.200 4.300 158,735 -0.20(-4.44%)
May 11, 2017 4.500 4.550 4.450 4.500 148,712 -0.05(-1.10%)
May 10, 2017 4.700 4.750 4.500 4.550 99,911 -0.20(-4.21%)
May 09, 2017 4.550 4.800 4.300 4.750 275,874 +0.05(+1.06%)
May 08, 2017 4.900 4.950 4.625 4.700 224,496 -0.15(-3.09%)
May 05, 2017 5.000 5.050 4.800 4.850 205,304 +0.05(+1.04%)
May 04, 2017 5.000 5.050 4.750 4.800 135,389 -0.25(-4.95%)
May 03, 2017 5.100 5.100 5.000 5.050 77,383 -0.05(-0.98%)
May 02, 2017 5.200 5.200 5.050 5.100 78,942 -0.05(-0.97%)
May 01, 2017 5.200 5.292 5.100 5.150 61,933 -0.05(-0.96%)
Apr 28, 2017 5.100 5.200 4.950 5.200 111,401 +0.10(+1.96%)
Apr 27, 2017 5.150 5.150 5.000 5.100 99,967 -0.05(-0.97%)
Apr 26, 2017 5.050 5.250 5.050 5.150 180,836 +0.15(+3.00%)
Apr 25, 2017 4.650 5.100 4.575 5.000 278,792 +0.35(+7.53%)
Apr 24, 2017 4.650 4.700 4.550 4.650 58,585 +0.05(+1.09%)
Apr 21, 2017 4.550 4.650 4.550 4.600 43,940 +0.05(+1.10%)
Apr 20, 2017 4.650 4.700 4.550 4.550 104,487 -0.10(-2.15%)
Apr 19, 2017 4.600 4.700 4.500 4.650 232,065 +0.15(+3.33%)
Apr 18, 2017 4.650 4.700 4.500 4.500 76,153 -0.15(-3.23%)
Apr 17, 2017 4.500 4.650 4.500 4.650 88,387 +0.10(+2.20%)
Apr 13, 2017 4.600 4.750 4.550 4.550 298,012 -0.10(-2.15%)
Apr 12, 2017 4.800 4.850 4.600 4.650 77,989 -0.10(-2.11%)
Apr 11, 2017 4.600 4.800 4.600 4.750 79,954 +0.15(+3.26%)
Apr 10, 2017 4.650 5.050 4.500 4.600 1,465,874 +0.00(+0.00%)
Apr 07, 2017 4.450 4.750 4.450 4.600 287,311 +0.10(+2.22%)
Apr 06, 2017 4.500 4.600 4.400 4.500 100,766 +0.00(+0.00%)
Apr 05, 2017 4.550 4.551 4.450 4.500 163,069 +0.00(+0.00%)
Apr 04, 2017 4.600 4.650 4.500 4.500 132,304 -0.05(-1.10%)
Apr 03, 2017 4.550 4.650 4.550 4.550 343,069 +0.05(+1.11%)
Mar 31, 2017 4.650 4.700 4.350 4.500 2,511,161 -0.95(-17.43%)
Mar 30, 2017 5.550 5.550 5.400 5.450 58,726 -0.05(-0.91%)
Mar 29, 2017 5.600 5.700 5.450 5.500 26,950 -0.05(-0.90%)
Mar 28, 2017 5.550 5.700 5.550 5.550 54,471 +0.00(+0.00%)
Mar 27, 2017 5.550 5.550 5.400 5.550 25,203 +0.12(+2.30%)
Mar 24, 2017 5.450 5.550 5.400 5.425 31,307 +0.02(+0.46%)
Mar 23, 2017 5.400 5.500 5.400 5.400 14,144 -0.05(-0.92%)
Mar 22, 2017 5.500 5.550 5.450 5.450 54,087 +0.00(+0.00%)
Mar 21, 2017 5.500 5.505 5.300 5.450 38,863 -0.10(-1.80%)
Mar 20, 2017 5.750 5.800 5.550 5.550 88,473 -0.15(-2.63%)
Mar 17, 2017 5.492 5.700 5.450 5.700 68,544 +0.25(+4.59%)
Mar 16, 2017 5.250 5.500 5.200 5.450 43,444 +0.30(+5.83%)
Mar 15, 2017 5.200 5.200 5.150 5.150 39,244 +0.00(+0.00%)
Mar 14, 2017 5.250 5.250 5.150 5.150 23,833 -0.10(-1.90%)
Mar 13, 2017 5.200 5.283 5.150 5.250 32,951 +0.05(+0.96%)
Mar 10, 2017 5.250 5.310 5.200 5.200 37,462 -0.05(-0.95%)
Mar 09, 2017 5.250 5.355 5.250 5.250 59,247 -0.10(-1.87%)
Mar 08, 2017 5.400 5.450 5.300 5.350 32,877 +0.00(+0.00%)
Mar 07, 2017 5.300 5.450 5.250 5.350 31,030 +0.10(+1.90%)
Mar 06, 2017 5.450 5.450 5.150 5.250 113,608 -0.20(-3.67%)
Mar 03, 2017 5.800 5.800 5.350 5.450 134,119 -0.15(-2.68%)
Mar 02, 2017 5.650 5.795 5.450 5.600 64,597 -0.10(-1.75%)
Mar 01, 2017 5.700 5.800 5.600 5.700 62,972 +0.05(+0.88%)
Feb 28, 2017 5.550 5.700 5.550 5.650 40,117 +0.05(+0.89%)
Feb 27, 2017 5.550 5.600 5.200 5.600 126,489 +0.00(+0.00%)
Feb 24, 2017 5.550 5.600 5.450 5.600 34,268 +0.05(+0.90%)
Feb 23, 2017 5.600 5.600 5.550 5.550 24,468 -0.05(-0.89%)
Feb 22, 2017 5.600 5.603 5.550 5.600 36,113 +0.00(+0.00%)
Feb 21, 2017 5.600 5.700 5.550 5.600 54,649 +0.00(+0.00%)
Feb 17, 2017 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 16, 2017 5.600 5.600 5.550 5.600 25,005 +0.05(+0.90%)
Feb 15, 2017 5.650 5.650 5.550 5.550 69,006 -0.05(-0.89%)
Feb 14, 2017 5.525 5.600 5.500 5.600 32,339 +0.05(+0.90%)
Feb 13, 2017 5.550 5.650 5.500 5.550 30,840 -0.05(-0.89%)
Feb 10, 2017 5.550 5.600 5.500 5.600 28,392 +0.05(+0.90%)
Feb 09, 2017 5.600 5.700 5.550 5.550 32,897 -0.05(-0.89%)
Feb 08, 2017 5.650 5.700 5.600 5.600 40,190 -0.05(-0.88%)
Feb 07, 2017 5.500 5.700 5.490 5.650 24,005 +0.10(+1.80%)
Feb 06, 2017 5.550 5.550 5.500 5.550 20,060 +0.05(+0.91%)
Feb 03, 2017 5.500 5.600 5.400 5.500 41,964 -0.05(-0.90%)
Feb 02, 2017 5.550 5.700 5.500 5.550 34,375 -0.15(-2.63%)
Feb 01, 2017 5.500 5.750 5.500 5.700 51,671 +0.15(+2.70%)
Jan 31, 2017 5.450 5.550 5.350 5.550 36,673 +0.00(+0.00%)
Jan 30, 2017 5.600 5.600 5.400 5.550 89,997 -0.05(-0.89%)
Jan 27, 2017 5.600 5.600 5.550 5.600 35,683 -0.05(-0.88%)
Jan 26, 2017 5.900 5.900 5.600 5.650 55,024 -0.15(-2.59%)
Jan 25, 2017 5.750 5.821 5.550 5.800 111,792 +0.15(+2.65%)
Jan 24, 2017 5.850 5.950 5.650 5.650 108,167 -0.30(-5.04%)
Jan 23, 2017 5.900 6.000 5.800 5.950 60,074 +0.00(+0.00%)
Jan 20, 2017 5.800 5.950 5.800 5.950 48,552 +0.10(+1.71%)
Jan 19, 2017 5.700 5.900 5.700 5.850 45,466 +0.10(+1.74%)
Jan 18, 2017 5.600 5.750 5.550 5.750 65,198 +0.00(+0.00%)
Jan 17, 2017 5.750 5.900 5.600 5.750 89,498 -0.05(-0.86%)
Jan 13, 2017 5.800 5.800 5.800 0 -0.15(-2.52%)
Jan 12, 2017 6.250 6.250 5.900 5.950 65,605 -0.30(-4.80%)
Jan 11, 2017 6.650 6.650 6.100 6.250 85,814 -0.05(-0.79%)
Jan 10, 2017 6.150 6.700 6.100 6.300 277,334 +0.10(+1.61%)
Jan 09, 2017 6.000 6.243 5.900 6.200 145,398 +0.30(+5.08%)
Jan 06, 2017 5.750 5.950 5.750 5.900 47,035 +0.15(+2.61%)
Jan 05, 2017 5.650 5.800 5.650 5.750 37,185 +0.05(+0.88%)
Jan 04, 2017 5.650 5.800 5.550 5.700 38,845 +0.05(+0.88%)
Jan 03, 2017 5.500 5.800 5.400 5.650 68,346 +0.20(+3.67%)
Dec 30, 2016 5.450 5.450 5.450 0 -0.15(-2.68%)
Dec 29, 2016 5.450 5.680 5.450 5.600 57,706 +0.10(+1.82%)
Dec 28, 2016 5.700 5.700 5.500 5.500 49,179 -0.25(-4.35%)
Dec 27, 2016 5.450 5.800 5.450 5.750 31,656 +0.25(+4.55%)
Dec 23, 2016 5.500 5.500 5.500 0 +0.10(+1.85%)
Dec 22, 2016 5.700 5.750 5.400 5.400 57,773 -0.35(-6.09%)
Dec 21, 2016 5.050 5.750 4.950 5.750 100,207 +0.75(+15.00%)
Dec 20, 2016 5.000 5.150 5.000 5.000 45,148 +0.00(+0.00%)
Dec 19, 2016 5.000 5.150 4.900 5.000 29,635 +0.00(+0.00%)
Dec 16, 2016 5.050 5.150 5.000 5.000 56,462 +0.00(+0.00%)
Dec 15, 2016 5.050 5.150 4.900 5.000 37,726 -0.10(-1.96%)
Dec 14, 2016 5.300 5.300 5.050 5.100 22,714 -0.20(-3.77%)
Dec 13, 2016 5.200 5.350 4.650 5.300 179,713 +0.10(+1.92%)
Dec 12, 2016 5.300 5.350 5.200 5.200 30,194 -0.20(-3.70%)
Dec 09, 2016 5.450 5.450 5.300 5.400 25,545 +0.05(+0.93%)
Dec 08, 2016 5.500 5.500 5.250 5.350 72,668 +0.15(+2.88%)
Dec 07, 2016 5.000 5.350 4.975 5.200 83,151 +0.35(+7.22%)
Dec 06, 2016 4.950 5.000 4.800 4.850 43,619 -0.10(-2.02%)
Dec 05, 2016 4.850 5.000 4.800 4.950 52,863 +0.05(+1.02%)
Dec 02, 2016 5.000 5.050 4.450 4.900 305,983 -0.10(-2.00%)
Dec 01, 2016 5.150 5.200 5.000 5.000 59,193 -0.15(-2.91%)
Nov 30, 2016 5.150 5.200 5.050 5.150 56,916 +0.05(+0.98%)
Nov 29, 2016 5.200 5.300 5.100 5.100 36,658 -0.15(-2.86%)
Nov 28, 2016 5.250 5.350 5.250 5.250 13,166 -0.10(-1.87%)
Nov 25, 2016 5.250 5.350 5.250 5.350 14,186 +0.10(+1.90%)
Nov 23, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2016 5.200 5.400 5.200 5.250 27,096 +0.10(+1.94%)
Nov 21, 2016 5.150 5.200 5.100 5.150 39,827 -0.05(-0.96%)
Nov 18, 2016 5.400 5.400 5.100 5.200 53,777 -0.15(-2.80%)
Nov 17, 2016 5.450 5.450 5.350 5.350 32,453 -0.05(-0.93%)
Nov 16, 2016 5.250 5.500 5.250 5.400 41,745 +0.10(+1.89%)
Nov 15, 2016 5.150 5.400 5.050 5.300 52,824 +0.15(+2.91%)
Nov 14, 2016 5.600 5.600 5.100 5.150 101,141 -0.35(-6.36%)
Nov 11, 2016 5.500 5.500 5.400 5.500 32,058 -0.05(-0.90%)
Nov 10, 2016 5.600 5.600 5.450 5.550 34,086 -0.05(-0.89%)
Nov 09, 2016 5.200 5.600 4.850 5.600 65,219 +0.10(+1.82%)
Nov 08, 2016 5.750 5.750 5.350 5.500 91,800 +0.15(+2.80%)
Nov 07, 2016 5.500 5.550 5.150 5.350 92,315 -0.05(-0.93%)
Nov 04, 2016 5.250 5.650 5.250 5.400 59,138 +0.10(+1.89%)
Nov 03, 2016 5.700 5.700 5.250 5.300 98,389 -0.20(-3.64%)
Nov 02, 2016 5.900 5.900 5.400 5.500 88,542 -0.30(-5.17%)
Nov 01, 2016 5.943 5.950 5.800 5.800 20,355 -0.10(-1.69%)
Oct 31, 2016 5.800 5.950 5.800 5.900 18,487 +0.00(+0.00%)
Oct 28, 2016 5.750 6.049 5.750 5.900 29,407 +0.15(+2.61%)
Oct 27, 2016 5.850 5.990 5.700 5.750 54,817 -0.15(-2.54%)
Oct 26, 2016 5.950 6.050 5.850 5.900 91,528 +0.00(+0.00%)
Oct 25, 2016 5.900 5.900 5.750 5.900 53,791 +0.00(+0.00%)
Oct 24, 2016 5.650 5.900 5.500 5.900 46,511 +0.25(+4.42%)
Oct 21, 2016 5.400 5.650 5.400 5.650 56,328 +0.20(+3.67%)
Oct 20, 2016 5.550 5.550 5.300 5.450 59,501 -0.05(-0.91%)
Oct 19, 2016 5.600 5.600 5.400 5.500 68,967 -0.05(-0.90%)
Oct 18, 2016 5.600 5.600 5.500 5.550 54,822 +0.00(+0.00%)
Oct 17, 2016 5.600 5.650 5.450 5.550 106,326 -0.10(-1.77%)
Oct 14, 2016 5.650 5.900 5.644 5.650 65,495 +0.10(+1.80%)
Oct 13, 2016 5.650 5.800 5.450 5.550 150,705 -0.15(-2.63%)
Oct 12, 2016 6.050 6.050 5.700 5.700 100,008 -0.30(-5.00%)
Oct 11, 2016 6.000 6.250 5.850 6.000 223,211 +0.05(+0.84%)
Oct 10, 2016 5.650 6.100 5.550 5.950 136,972 +0.37(+6.63%)
Oct 07, 2016 5.870 6.000 5.570 5.580 160,393 -0.05(-0.89%)
Oct 06, 2016 5.950 6.000 5.620 5.630 172,631 -0.23(-3.92%)
Oct 05, 2016 6.870 6.870 5.620 5.860 445,227 -0.83(-12.41%)
Oct 04, 2016 6.740 6.900 6.670 6.690 94,153 -0.04(-0.59%)
Oct 03, 2016 6.450 6.730 6.310 6.730 173,581 +0.33(+5.16%)
Sep 30, 2016 6.200 6.439 6.110 6.400 125,349 +0.18(+2.89%)
Sep 29, 2016 6.170 6.230 6.100 6.220 19,322 +0.05(+0.81%)
Sep 28, 2016 6.210 6.220 6.060 6.170 38,419 -0.02(-0.32%)
Sep 27, 2016 6.090 6.230 6.010 6.190 29,579 +0.12(+1.98%)
Sep 26, 2016 6.220 6.220 6.010 6.070 65,402 -0.11(-1.78%)
Sep 23, 2016 6.200 6.280 6.060 6.180 66,696 +0.00(+0.00%)
Sep 22, 2016 6.250 6.510 6.170 6.180 66,146 -0.08(-1.28%)
Sep 21, 2016 6.420 6.440 6.090 6.260 97,115 -0.12(-1.88%)
Sep 20, 2016 6.380 6.659 6.380 6.380 56,290 +0.00(+0.00%)
Sep 19, 2016 6.190 6.550 6.190 6.380 116,696 +0.29(+4.76%)
Sep 16, 2016 6.400 6.600 6.050 6.090 171,507 -0.38(-5.87%)
Sep 15, 2016 6.020 6.580 6.020 6.470 224,402 +0.38(+6.24%)
Sep 14, 2016 5.750 6.170 5.750 6.090 258,858 +0.32(+5.55%)
Sep 13, 2016 5.850 5.850 5.580 5.770 82,239 -0.08(-1.37%)
Sep 12, 2016 5.300 5.890 5.300 5.850 123,007 +0.59(+11.22%)
Sep 09, 2016 5.500 5.504 5.260 5.260 59,289 -0.29(-5.23%)
Sep 08, 2016 5.830 5.830 5.510 5.550 151,691 -0.14(-2.46%)
Sep 07, 2016 5.420 5.810 5.420 5.690 148,085 +0.21(+3.83%)
Sep 06, 2016 5.150 5.530 5.150 5.480 138,527 +0.29(+5.59%)
Sep 02, 2016 4.980 5.190 5.190 5.190 63,200 +0.14(+2.77%)
Sep 01, 2016 4.980 5.080 4.930 5.050 15,042 +0.04(+0.80%)
Aug 31, 2016 5.100 5.250 4.820 5.010 126,083 -0.04(-0.79%)
Aug 30, 2016 4.990 5.050 4.900 5.050 30,150 +0.10(+2.02%)
Aug 29, 2016 5.000 5.020 4.900 4.950 42,378 -0.03(-0.60%)
Aug 26, 2016 4.870 5.090 4.870 4.980 39,663 +0.14(+2.89%)
Aug 25, 2016 4.830 4.950 4.820 4.840 40,593 +0.02(+0.41%)
Aug 24, 2016 5.010 5.018 4.820 4.820 49,245 -0.15(-3.02%)
Aug 23, 2016 5.020 5.030 4.970 4.970 35,203 -0.01(-0.20%)
Aug 22, 2016 5.050 5.090 4.860 4.980 79,157 -0.03(-0.60%)
Aug 19, 2016 4.950 5.092 4.930 5.010 83,087 +0.04(+0.80%)
Aug 18, 2016 4.830 4.990 4.830 4.970 94,095 +0.19(+3.97%)
Aug 17, 2016 4.760 4.810 4.700 4.780 33,450 +0.04(+0.84%)
Aug 16, 2016 4.720 4.750 4.660 4.740 44,136 +0.02(+0.42%)
Aug 15, 2016 4.700 4.790 4.660 4.720 54,761 +0.00(+0.00%)
Aug 12, 2016 4.720 4.732 4.700 4.720 21,194 -0.01(-0.21%)
Aug 11, 2016 4.700 4.920 4.700 4.730 25,484 +0.00(+0.00%)
Aug 10, 2016 4.880 4.880 4.610 4.730 135,786 -0.16(-3.27%)
Aug 09, 2016 5.000 5.022 4.800 4.890 81,515 +0.00(+0.00%)
Aug 08, 2016 5.000 5.100 4.833 4.890 76,922 +0.00(+0.04%)
Aug 05, 2016 4.850 4.910 4.820 4.888 21,933 +0.03(+0.58%)
Aug 04, 2016 4.750 4.870 4.740 4.860 15,339 +0.13(+2.75%)
Aug 03, 2016 4.710 4.869 4.690 4.730 25,356 +0.04(+0.85%)
Aug 02, 2016 4.840 4.890 4.630 4.690 52,530 -0.15(-3.10%)
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.