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

Endocyte Inc (NQ: ECYT )

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 (%)
Mar 31, 2015 6.250 6.380 6.120 6.260 775,851 -0.03(-0.48%)
Mar 30, 2015 6.360 6.480 6.150 6.290 530,090 -0.07(-1.10%)
Mar 27, 2015 6.310 6.400 6.200 6.360 296,870 +0.08(+1.27%)
Mar 26, 2015 6.140 6.290 6.050 6.280 447,789 +0.12(+1.95%)
Mar 25, 2015 6.600 6.730 6.135 6.160 696,088 -0.40(-6.10%)
Mar 24, 2015 6.040 6.590 6.040 6.560 1,001,272 +0.50(+8.34%)
Mar 23, 2015 5.930 6.120 5.910 6.055 336,658 +0.09(+1.59%)
Mar 20, 2015 6.050 6.230 5.905 5.960 674,142 -0.06(-1.00%)
Mar 19, 2015 5.940 6.090 5.880 6.020 302,737 +0.05(+0.84%)
Mar 18, 2015 6.030 6.090 5.840 5.970 425,546 -0.10(-1.65%)
Mar 17, 2015 6.200 6.200 6.010 6.070 392,285 -0.14(-2.25%)
Mar 16, 2015 6.380 6.420 6.030 6.210 387,582 -0.10(-1.58%)
Mar 13, 2015 6.320 6.460 6.210 6.310 263,189 -0.01(-0.16%)
Mar 12, 2015 6.320 6.400 6.230 6.320 270,630 +0.03(+0.48%)
Mar 11, 2015 6.200 6.360 6.110 6.290 401,743 +0.07(+1.13%)
Mar 10, 2015 6.180 6.300 6.150 6.220 332,932 -0.05(-0.80%)
Mar 09, 2015 6.230 6.360 6.101 6.270 397,243 +0.06(+0.97%)
Mar 06, 2015 6.240 6.240 6.020 6.210 617,538 -0.04(-0.64%)
Mar 05, 2015 6.700 6.750 6.200 6.250 1,021,216 -0.48(-7.13%)
Mar 04, 2015 6.090 6.760 5.970 6.730 1,346,429 +0.62(+10.15%)
Mar 03, 2015 6.110 6.120 5.720 6.110 579,967 +0.06(+0.99%)
Mar 02, 2015 5.940 6.350 5.810 6.050 1,169,101 +0.25(+4.31%)
Feb 27, 2015 5.990 5.990 5.710 5.800 457,478 -0.11(-1.86%)
Feb 26, 2015 5.900 5.960 5.735 5.910 410,554 -0.01(-0.17%)
Feb 25, 2015 5.520 5.940 5.459 5.920 657,894 +0.41(+7.44%)
Feb 24, 2015 5.540 5.580 5.430 5.510 215,141 +0.00(+0.00%)
Feb 23, 2015 5.640 5.670 5.470 5.510 324,060 -0.18(-3.16%)
Feb 20, 2015 5.850 5.890 5.670 5.690 318,379 -0.15(-2.57%)
Feb 19, 2015 5.630 5.850 5.560 5.840 450,901 +0.20(+3.55%)
Feb 18, 2015 5.650 5.710 5.480 5.640 429,127 +0.01(+0.18%)
Feb 17, 2015 5.250 5.680 5.250 5.630 662,548 +0.37(+7.03%)
Feb 13, 2015 5.270 5.260 5.260 5.260 431,100 -0.02(-0.38%)
Feb 12, 2015 5.190 5.290 5.140 5.280 345,418 +0.13(+2.52%)
Feb 11, 2015 5.170 5.340 5.120 5.150 423,570 -0.01(-0.19%)
Feb 10, 2015 5.120 5.240 5.090 5.160 288,773 +0.06(+1.18%)
Feb 09, 2015 5.150 5.240 5.070 5.100 293,959 -0.04(-0.78%)
Feb 06, 2015 5.230 5.390 5.110 5.140 314,501 -0.11(-2.10%)
Feb 05, 2015 5.080 5.250 5.070 5.250 314,533 +0.15(+2.94%)
Feb 04, 2015 5.230 5.270 5.030 5.100 635,024 -0.19(-3.59%)
Feb 03, 2015 5.150 5.310 5.020 5.290 795,824 +0.15(+2.92%)
Feb 02, 2015 5.200 5.340 5.050 5.140 554,010 -0.04(-0.77%)
Jan 30, 2015 5.360 5.410 5.160 5.180 493,754 -0.23(-4.25%)
Jan 29, 2015 5.260 5.420 5.080 5.410 848,070 +0.14(+2.66%)
Jan 28, 2015 5.500 5.600 5.185 5.270 762,241 -0.09(-1.68%)
Jan 27, 2015 5.190 5.440 5.154 5.360 559,002 +0.19(+3.68%)
Jan 26, 2015 5.180 5.200 5.050 5.170 495,106 +0.04(+0.78%)
Jan 23, 2015 5.180 5.280 5.115 5.130 514,625 -0.06(-1.16%)
Jan 22, 2015 5.250 5.250 5.015 5.190 956,229 -0.03(-0.57%)
Jan 21, 2015 5.330 5.360 5.200 5.220 403,841 -0.16(-2.97%)
Jan 20, 2015 5.410 5.430 5.110 5.380 665,773 +0.02(+0.37%)
Jan 16, 2015 5.280 5.440 5.210 5.360 642,109 +0.06(+1.13%)
Jan 15, 2015 5.590 5.600 5.220 5.300 856,597 -0.30(-5.36%)
Jan 14, 2015 5.520 5.720 5.380 5.600 691,471 +0.02(+0.36%)
Jan 13, 2015 5.880 5.880 5.470 5.580 896,654 -0.24(-4.12%)
Jan 12, 2015 6.020 6.050 5.720 5.820 560,517 -0.18(-3.00%)
Jan 09, 2015 6.070 6.140 5.840 6.000 865,937 -0.07(-1.15%)
Jan 08, 2015 6.090 6.170 6.000 6.070 608,793 +0.01(+0.17%)
Jan 07, 2015 6.140 6.230 6.000 6.060 489,425 -0.05(-0.82%)
Jan 06, 2015 6.360 6.430 6.020 6.110 643,730 -0.22(-3.48%)
Jan 05, 2015 6.250 6.430 6.220 6.330 313,245 +0.02(+0.32%)
Jan 02, 2015 6.350 6.430 6.160 6.310 402,830 +0.02(+0.32%)
Dec 31, 2014 6.300 6.290 6.290 6.290 483,700 +0.01(+0.16%)
Dec 30, 2014 6.280 6.470 6.250 6.280 444,908 -0.03(-0.48%)
Dec 29, 2014 6.570 6.590 6.250 6.310 518,088 -0.24(-3.66%)
Dec 26, 2014 6.340 6.580 6.340 6.550 465,343 +0.22(+3.48%)
Dec 24, 2014 6.140 6.330 6.330 6.330 366,700 +0.24(+3.94%)
Dec 23, 2014 6.210 6.210 5.980 6.090 866,136 -0.11(-1.77%)
Dec 22, 2014 6.360 6.420 6.020 6.200 633,237 -0.04(-0.64%)
Dec 19, 2014 6.320 6.550 6.180 6.240 941,390 -0.09(-1.50%)
Dec 18, 2014 6.420 6.440 6.250 6.335 503,318 -0.00(-0.08%)
Dec 17, 2014 5.920 6.350 5.890 6.340 603,736 +0.46(+7.82%)
Dec 16, 2014 6.040 6.070 5.840 5.880 668,235 -0.16(-2.65%)
Dec 15, 2014 6.270 6.400 6.020 6.040 582,926 -0.21(-3.36%)
Dec 12, 2014 6.220 6.490 6.220 6.250 631,600 -0.06(-0.95%)
Dec 11, 2014 6.590 6.680 6.255 6.310 633,671 -0.25(-3.81%)
Dec 10, 2014 6.890 6.890 6.460 6.560 690,997 -0.13(-1.94%)
Dec 09, 2014 6.100 6.810 6.040 6.690 1,095,853 +0.52(+8.43%)
Dec 08, 2014 6.140 6.380 6.130 6.170 546,493 +0.04(+0.65%)
Dec 05, 2014 6.180 6.310 6.110 6.130 469,153 -0.03(-0.49%)
Dec 04, 2014 6.330 6.330 6.090 6.160 596,484 -0.19(-2.99%)
Dec 03, 2014 6.310 6.410 6.220 6.350 460,589 +0.02(+0.32%)
Dec 02, 2014 6.250 6.390 6.175 6.330 823,708 +0.13(+2.10%)
Dec 01, 2014 6.490 6.490 6.091 6.200 1,082,475 -0.29(-4.47%)
Nov 28, 2014 6.570 6.810 6.480 6.490 446,790 -0.08(-1.22%)
Nov 26, 2014 6.600 6.570 6.570 6.570 424,300 +0.00(+0.00%)
Nov 25, 2014 6.800 6.837 6.530 6.570 772,999 -0.20(-2.95%)
Nov 24, 2014 6.300 6.780 6.300 6.770 580,459 +0.30(+4.64%)
Nov 21, 2014 6.540 6.616 6.380 6.470 786,796 +0.04(+0.62%)
Nov 20, 2014 6.260 6.440 6.210 6.430 620,219 +0.13(+2.06%)
Nov 19, 2014 6.300 6.490 6.220 6.300 541,648 -0.08(-1.25%)
Nov 18, 2014 6.460 6.530 6.270 6.380 633,003 -0.03(-0.47%)
Nov 17, 2014 6.380 6.600 6.270 6.410 896,808 -0.01(-0.16%)
Nov 14, 2014 6.300 6.455 6.160 6.420 882,144 +0.09(+1.42%)
Nov 13, 2014 6.510 6.870 6.310 6.330 1,051,251 -0.15(-2.31%)
Nov 12, 2014 6.210 6.540 6.210 6.480 832,124 +0.23(+3.68%)
Nov 11, 2014 6.200 6.560 6.050 6.250 1,158,935 +0.07(+1.13%)
Nov 10, 2014 6.030 6.245 5.850 6.180 1,194,199 +0.15(+2.49%)
Nov 07, 2014 6.500 6.580 5.990 6.030 1,687,191 -0.46(-7.09%)
Nov 06, 2014 5.650 6.490 5.620 6.490 2,712,695 +0.99(+18.00%)
Nov 05, 2014 5.740 5.790 5.440 5.500 1,011,824 -0.20(-3.51%)
Nov 04, 2014 5.790 5.820 5.650 5.700 603,281 -0.10(-1.72%)
Nov 03, 2014 5.980 6.030 5.725 5.800 833,464 -0.19(-3.09%)
Oct 31, 2014 6.310 6.320 5.910 5.985 876,047 -0.23(-3.78%)
Oct 30, 2014 5.920 6.300 5.870 6.220 941,965 +0.26(+4.36%)
Oct 29, 2014 6.000 6.023 5.790 5.960 698,563 +0.01(+0.17%)
Oct 28, 2014 5.840 6.030 5.770 5.950 721,748 +0.11(+1.88%)
Oct 27, 2014 5.760 5.860 5.810 5.840 596,635 +0.03(+0.52%)
Oct 24, 2014 5.610 5.870 5.570 5.810 895,405 +0.20(+3.57%)
Oct 23, 2014 5.680 5.773 5.570 5.610 577,468 -0.02(-0.36%)
Oct 22, 2014 5.580 5.820 5.490 5.630 642,516 +0.05(+0.90%)
Oct 21, 2014 5.610 5.610 5.430 5.580 645,237 -0.03(-0.53%)
Oct 20, 2014 5.490 5.690 5.450 5.610 629,910 +0.09(+1.63%)
Oct 17, 2014 5.910 5.910 5.430 5.520 1,102,137 -0.33(-5.64%)
Oct 16, 2014 5.590 5.930 5.500 5.850 1,064,404 +0.17(+2.99%)
Oct 15, 2014 5.550 5.720 5.410 5.680 1,192,471 +0.00(+0.00%)
Oct 14, 2014 5.530 5.700 5.410 5.680 1,026,563 +0.12(+2.16%)
Oct 13, 2014 5.470 5.680 5.320 5.560 856,401 +0.08(+1.46%)
Oct 10, 2014 5.360 5.685 5.320 5.480 1,301,113 -0.01(-0.18%)
Oct 09, 2014 5.780 5.800 5.400 5.490 1,049,454 -0.32(-5.51%)
Oct 08, 2014 5.670 5.810 5.390 5.810 1,248,491 +0.13(+2.29%)
Oct 07, 2014 5.800 5.840 5.600 5.680 1,123,383 -0.16(-2.66%)
Oct 06, 2014 5.950 5.950 5.740 5.835 1,065,708 -0.13(-2.26%)
Oct 03, 2014 5.810 6.020 5.740 5.970 1,233,556 +0.23(+4.01%)
Oct 02, 2014 6.000 6.062 5.550 5.740 2,331,864 -0.26(-4.33%)
Oct 01, 2014 6.100 6.230 5.920 6.000 2,275,688 -0.08(-1.32%)
Sep 30, 2014 6.780 6.840 6.070 6.080 4,771,109 -0.91(-13.02%)
Sep 29, 2014 7.740 8.090 6.960 6.990 6,413,682 -0.35(-4.77%)
Sep 26, 2014 7.450 7.455 7.080 7.340 1,702,541 -0.12(-1.61%)
Sep 25, 2014 7.070 7.490 6.990 7.460 1,745,736 +0.39(+5.52%)
Sep 24, 2014 7.190 7.400 6.930 7.070 1,463,564 -0.13(-1.81%)
Sep 23, 2014 7.090 7.680 7.090 7.200 1,949,100 +0.21(+3.00%)
Sep 22, 2014 7.210 7.290 6.860 6.990 1,358,992 -0.27(-3.72%)
Sep 19, 2014 7.720 7.910 7.190 7.260 1,664,578 -0.38(-4.97%)
Sep 18, 2014 8.190 8.330 7.500 7.640 1,708,290 -0.52(-6.37%)
Sep 17, 2014 7.970 8.380 7.970 8.160 1,083,489 +0.24(+3.03%)
Sep 16, 2014 8.020 8.250 7.740 7.920 1,051,232 -0.23(-2.82%)
Sep 15, 2014 8.580 8.700 8.040 8.150 1,067,278 -0.43(-5.01%)
Sep 12, 2014 8.580 8.880 8.400 8.580 1,861,721 +0.03(+0.35%)
Sep 11, 2014 8.970 9.100 8.260 8.550 2,531,314 -0.54(-5.94%)
Sep 10, 2014 8.190 9.350 7.900 9.090 5,672,273 +1.05(+13.06%)
Sep 09, 2014 7.380 8.410 7.210 8.040 5,712,747 +1.17(+17.03%)
Sep 08, 2014 6.580 6.950 6.580 6.870 771,551 +0.27(+4.09%)
Sep 05, 2014 6.780 6.800 6.520 6.600 1,102,250 -0.20(-2.94%)
Sep 04, 2014 6.860 6.980 6.720 6.800 885,627 -0.05(-0.73%)
Sep 03, 2014 7.350 7.450 6.730 6.850 1,554,181 -0.43(-5.91%)
Sep 02, 2014 7.400 7.690 7.160 7.280 1,398,816 -0.08(-1.09%)
Aug 29, 2014 7.080 7.360 7.360 7.360 2,089,000 +0.38(+5.44%)
Aug 28, 2014 6.600 7.150 6.520 6.980 1,972,349 +0.32(+4.80%)
Aug 27, 2014 6.870 6.900 6.630 6.660 501,654 -0.22(-3.20%)
Aug 26, 2014 6.640 6.880 6.640 6.880 757,991 +0.24(+3.61%)
Aug 25, 2014 6.480 6.730 6.480 6.640 808,509 +0.23(+3.59%)
Aug 22, 2014 6.330 6.415 6.205 6.410 385,887 +0.10(+1.58%)
Aug 21, 2014 6.470 6.470 6.260 6.310 748,216 -0.17(-2.62%)
Aug 20, 2014 6.600 6.610 6.420 6.480 494,737 -0.17(-2.56%)
Aug 19, 2014 6.680 6.720 6.510 6.650 387,494 -0.05(-0.75%)
Aug 18, 2014 6.860 6.860 6.610 6.700 643,867 -0.09(-1.33%)
Aug 15, 2014 6.820 6.890 6.700 6.790 529,343 +0.03(+0.44%)
Aug 14, 2014 6.600 6.820 6.600 6.760 433,227 +0.15(+2.27%)
Aug 13, 2014 6.700 6.740 6.540 6.610 483,732 -0.07(-1.05%)
Aug 12, 2014 6.810 6.860 6.620 6.680 529,741 -0.16(-2.34%)
Aug 11, 2014 6.760 7.100 6.700 6.840 862,807 +0.13(+1.94%)
Aug 08, 2014 6.730 6.820 6.610 6.710 558,055 -0.01(-0.15%)
Aug 07, 2014 6.740 6.980 6.630 6.720 817,590 +0.02(+0.30%)
Aug 06, 2014 6.610 6.850 6.560 6.700 767,087 +0.01(+0.15%)
Aug 05, 2014 6.450 6.740 6.390 6.690 1,201,394 +0.32(+5.02%)
Aug 04, 2014 6.400 6.480 6.240 6.370 772,608 +0.01(+0.24%)
Aug 01, 2014 6.630 6.630 6.254 6.355 1,134,171 -0.28(-4.22%)
Jul 31, 2014 6.960 7.081 6.540 6.635 1,407,087 -0.46(-6.55%)
Jul 30, 2014 6.600 7.230 6.450 7.100 4,179,300 +0.98(+16.01%)
Jul 29, 2014 6.000 6.180 5.910 6.120 715,845 +0.16(+2.68%)
Jul 28, 2014 6.300 6.300 5.920 5.960 1,129,621 -0.34(-5.40%)
Jul 25, 2014 6.250 6.350 6.170 6.300 534,773 -0.01(-0.16%)
Jul 24, 2014 6.240 6.450 6.210 6.310 795,963 +0.07(+1.12%)
Jul 23, 2014 6.290 6.440 6.160 6.240 681,482 +0.00(+0.00%)
Jul 22, 2014 6.100 6.265 6.060 6.240 687,053 +0.19(+3.14%)
Jul 21, 2014 6.180 6.200 6.010 6.050 929,972 -0.18(-2.89%)
Jul 18, 2014 6.160 6.300 6.110 6.230 557,215 +0.09(+1.47%)
Jul 17, 2014 6.180 6.300 6.130 6.140 572,494 -0.11(-1.76%)
Jul 16, 2014 6.110 6.320 6.030 6.250 711,473 +0.15(+2.46%)
Jul 15, 2014 6.450 6.450 6.070 6.100 896,652 -0.35(-5.43%)
Jul 14, 2014 6.490 6.550 6.340 6.450 418,467 +0.05(+0.78%)
Jul 11, 2014 6.300 6.410 6.250 6.400 484,461 +0.10(+1.59%)
Jul 10, 2014 6.180 6.420 6.160 6.300 526,310 -0.04(-0.63%)
Jul 09, 2014 6.300 6.385 6.230 6.340 590,879 +0.09(+1.44%)
Jul 08, 2014 6.730 6.740 6.215 6.250 1,801,924 -0.38(-5.73%)
Jul 07, 2014 6.720 6.730 6.520 6.630 706,079 -0.07(-1.04%)
Jul 03, 2014 6.580 6.700 6.700 6.700 390,700 +0.15(+2.29%)
Jul 02, 2014 6.610 6.800 6.530 6.550 746,971 -0.05(-0.76%)
Jul 01, 2014 6.650 6.762 6.580 6.600 696,313 +0.01(+0.15%)
Jun 30, 2014 6.440 7.170 6.410 6.590 3,302,818 +0.04(+0.61%)
Jun 27, 2014 6.500 6.590 6.400 6.550 886,884 -0.01(-0.15%)
Jun 26, 2014 6.510 6.600 6.440 6.560 672,358 +0.02(+0.31%)
Jun 25, 2014 6.620 6.750 6.460 6.540 890,483 -0.11(-1.65%)
Jun 24, 2014 6.850 6.950 6.640 6.650 1,199,564 -0.19(-2.78%)
Jun 23, 2014 6.540 7.120 6.530 6.840 2,522,439 +0.29(+4.43%)
Jun 20, 2014 6.550 6.700 6.520 6.550 1,621,606 +0.02(+0.31%)
Jun 19, 2014 6.670 6.750 6.510 6.530 1,373,435 -0.11(-1.66%)
Jun 18, 2014 6.510 6.750 6.420 6.640 5,231,847 -1.08(-13.99%)
Jun 17, 2014 6.980 7.790 6.970 7.720 3,659,281 +0.71(+10.13%)
Jun 16, 2014 7.000 7.340 6.940 7.010 1,741,237 +0.02(+0.26%)
Jun 13, 2014 6.730 7.040 6.700 6.992 1,294,748 +0.30(+4.51%)
Jun 12, 2014 6.740 6.960 6.650 6.690 1,006,334 -0.12(-1.76%)
Jun 11, 2014 6.780 6.870 6.620 6.810 741,786 -0.01(-0.15%)
Jun 10, 2014 6.650 6.910 6.590 6.820 737,521 +0.42(+6.56%)
Jun 06, 2014 6.330 6.420 6.245 6.400 630,083 +0.13(+2.07%)
Jun 05, 2014 6.230 6.420 6.180 6.270 778,079 +0.00(+0.00%)
Jun 04, 2014 6.150 6.390 6.050 6.270 793,151 +0.10(+1.62%)
Jun 03, 2014 6.460 6.510 6.150 6.170 995,383 -0.35(-5.37%)
Jun 02, 2014 6.370 6.570 6.220 6.520 780,615 +0.19(+3.00%)
May 30, 2014 6.350 6.430 6.250 6.330 701,194 -0.04(-0.63%)
May 29, 2014 6.390 6.420 6.300 6.370 694,758 +0.01(+0.16%)
May 28, 2014 6.500 6.500 6.300 6.360 588,213 -0.11(-1.70%)
May 27, 2014 6.590 6.620 6.360 6.470 916,333 -0.06(-0.92%)
May 23, 2014 6.460 6.530 6.530 6.530 753,900 +0.25(+3.98%)
May 22, 2014 6.260 6.400 6.140 6.280 455,113 -0.03(-0.48%)
May 21, 2014 6.130 6.320 6.050 6.310 915,634 +0.21(+3.44%)
May 20, 2014 6.250 6.400 6.010 6.100 1,591,762 -0.39(-6.01%)
May 19, 2014 6.450 6.560 6.330 6.490 1,145,230 -0.03(-0.46%)
May 16, 2014 6.550 6.620 6.400 6.520 1,150,728 -0.17(-2.54%)
May 15, 2014 6.470 6.760 6.400 6.690 1,576,622 +0.25(+3.88%)
May 14, 2014 6.500 6.610 6.410 6.440 871,782 -0.12(-1.83%)
May 13, 2014 6.640 6.790 6.540 6.560 1,093,461 -0.22(-3.24%)
May 12, 2014 6.770 6.820 6.500 6.780 1,574,545 +0.05(+0.74%)
May 09, 2014 6.500 6.780 6.250 6.730 1,544,941 +0.20(+3.06%)
May 08, 2014 6.590 6.860 6.510 6.530 1,893,886 -0.19(-2.83%)
May 07, 2014 7.040 7.050 6.570 6.720 2,417,508 -0.23(-3.31%)
May 06, 2014 7.070 7.300 6.950 6.950 3,455,170 -0.04(-0.57%)
May 05, 2014 6.800 7.230 6.660 6.990 6,465,856 +0.37(+5.59%)
May 02, 2014 6.750 7.050 6.500 6.620 17,639,436 -10.76(-61.91%)
May 01, 2014 18.21 18.21 17.12 17.38 1,308,100 -0.73(-4.03%)
Apr 30, 2014 18.11 18.14 17.35 18.11 1,191,670 -0.19(-1.04%)
Apr 29, 2014 17.92 18.38 17.35 18.30 871,447 +0.48(+2.69%)
Apr 28, 2014 18.20 18.44 16.93 17.82 856,825 -0.12(-0.67%)
Apr 25, 2014 18.63 19.04 17.57 17.94 733,997 -0.95(-5.03%)
Apr 24, 2014 19.38 19.58 18.10 18.89 745,567 -0.25(-1.31%)
Apr 23, 2014 19.68 20.12 18.90 19.14 1,155,798 -0.79(-3.96%)
Apr 22, 2014 18.39 20.44 18.29 19.93 1,859,204 +1.75(+9.63%)
Apr 21, 2014 18.31 18.91 17.75 18.18 928,112 +0.03(+0.17%)
Apr 17, 2014 18.51 18.15 18.15 18.15 952,800 -0.50(-2.68%)
Apr 16, 2014 18.48 18.80 17.33 18.65 1,279,808 +0.00(+0.00%)
Apr 15, 2014 18.68 18.99 16.81 18.65 1,823,270 +0.17(+0.92%)
Apr 14, 2014 19.82 20.35 18.07 18.48 1,476,453 -1.10(-5.62%)
Apr 11, 2014 20.84 21.00 19.28 19.58 1,285,160 -1.33(-6.36%)
Apr 10, 2014 22.53 22.75 20.65 20.91 1,162,075 -1.86(-8.17%)
Apr 09, 2014 21.16 22.89 20.85 22.77 983,226 +1.67(+7.91%)
Apr 08, 2014 22.02 22.29 20.68 21.10 1,000,225 -0.78(-3.56%)
Apr 07, 2014 21.66 22.89 21.11 21.88 936,903 +0.13(+0.60%)
Apr 04, 2014 23.76 23.76 21.50 21.75 1,218,748 -1.69(-7.21%)
Apr 03, 2014 24.41 25.19 22.91 23.44 1,070,642 -1.01(-4.13%)
Apr 02, 2014 23.46 24.65 23.06 24.45 890,859 +1.03(+4.40%)
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.