Skip to main content

Ascendis Pharma ADR (NQ: ASND )

151.17 +2.73 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.49 20.83 20.36 20.53 36,262 +0.03(+0.15%)
Nov 29, 2016 20.42 20.86 20.33 20.50 29,825 -0.01(-0.05%)
Nov 28, 2016 20.48 20.96 20.20 20.51 58,181 -0.12(-0.61%)
Nov 25, 2016 20.49 20.78 19.98 20.64 23,837 +0.11(+0.51%)
Nov 23, 2016 20.53 20.53 20.53 0 +0.05(+0.24%)
Nov 22, 2016 20.28 20.65 20.05 20.48 25,194 +0.08(+0.39%)
Nov 21, 2016 20.44 20.63 19.70 20.40 56,572 -0.25(-1.21%)
Nov 18, 2016 20.00 20.68 19.76 20.65 45,725 +0.53(+2.63%)
Nov 17, 2016 20.00 20.62 19.53 20.12 80,356 +0.16(+0.80%)
Nov 16, 2016 20.06 20.70 18.74 19.96 37,515 -0.32(-1.58%)
Nov 15, 2016 20.00 20.92 19.87 20.28 51,580 -0.06(-0.29%)
Nov 14, 2016 19.13 20.49 19.13 20.34 103,627 +0.85(+4.36%)
Nov 11, 2016 19.50 19.87 18.80 19.49 27,596 -0.04(-0.20%)
Nov 10, 2016 19.50 19.90 19.05 19.53 30,733 +0.11(+0.57%)
Nov 09, 2016 19.15 19.76 18.78 19.42 68,130 +0.08(+0.41%)
Nov 08, 2016 19.20 19.48 18.89 19.34 51,031 -0.06(-0.31%)
Nov 07, 2016 19.12 19.51 19.04 19.40 47,172 +0.15(+0.78%)
Nov 04, 2016 19.10 19.41 18.92 19.25 33,708 +0.10(+0.52%)
Nov 03, 2016 19.50 19.50 19.01 19.15 55,836 -0.02(-0.10%)
Nov 02, 2016 18.89 19.46 18.84 19.17 29,910 +0.19(+1.00%)
Nov 01, 2016 19.20 19.34 18.83 18.98 73,635 -0.49(-2.52%)
Oct 31, 2016 18.66 19.49 17.15 19.47 97,330 +0.61(+3.23%)
Oct 28, 2016 18.89 19.40 18.25 18.86 54,494 -0.15(-0.79%)
Oct 27, 2016 19.25 19.48 18.15 19.01 70,887 -0.53(-2.71%)
Oct 26, 2016 19.10 19.93 19.10 19.54 115,873 +0.53(+2.79%)
Oct 25, 2016 19.06 19.20 18.83 19.01 76,958 +0.01(+0.05%)
Oct 24, 2016 18.85 19.18 18.76 19.00 47,771 -0.08(-0.42%)
Oct 21, 2016 18.81 19.27 18.12 19.08 43,172 -0.17(-0.88%)
Oct 20, 2016 18.75 19.50 18.00 19.25 209,913 +0.25(+1.32%)
Oct 19, 2016 19.01 19.60 18.75 19.00 1,369,941 -1.09(-5.43%)
Oct 18, 2016 20.25 20.26 20.01 20.09 4,543 +0.05(+0.25%)
Oct 17, 2016 20.15 21.79 19.95 20.04 145,327 -0.40(-1.96%)
Oct 14, 2016 20.57 20.83 20.00 20.44 10,538 -0.50(-2.39%)
Oct 13, 2016 19.84 20.94 19.50 20.94 15,105 +0.95(+4.75%)
Oct 12, 2016 19.85 20.10 19.24 19.99 120,316 +0.08(+0.40%)
Oct 11, 2016 19.77 20.00 19.77 19.91 7,765 +0.05(+0.25%)
Oct 10, 2016 19.62 20.30 19.62 19.86 27,413 -0.07(-0.35%)
Oct 07, 2016 20.04 20.09 19.93 19.93 6,551 -0.09(-0.45%)
Oct 06, 2016 20.27 20.27 20.02 20.02 5,076 -0.21(-1.04%)
Oct 05, 2016 19.89 20.45 19.89 20.23 23,264 +0.24(+1.20%)
Oct 04, 2016 19.96 20.09 19.85 19.99 12,167 +0.08(+0.40%)
Oct 03, 2016 19.85 20.10 19.75 19.91 18,307 -0.19(-0.95%)
Sep 30, 2016 20.58 20.58 19.86 20.10 21,161 -0.21(-1.03%)
Sep 29, 2016 20.80 21.01 19.45 20.31 77,095 -0.35(-1.69%)
Sep 28, 2016 21.30 21.30 20.30 20.66 97,313 -0.35(-1.67%)
Sep 27, 2016 20.30 21.44 19.74 21.01 78,352 +1.14(+5.74%)
Sep 26, 2016 19.24 20.64 19.24 19.87 67,090 +0.24(+1.22%)
Sep 23, 2016 19.85 19.95 19.19 19.63 34,015 -0.34(-1.70%)
Sep 22, 2016 20.04 20.30 19.12 19.97 41,951 +0.16(+0.81%)
Sep 21, 2016 19.89 20.25 19.17 19.81 30,354 +0.05(+0.25%)
Sep 20, 2016 19.97 21.37 19.70 19.76 57,887 -0.20(-1.00%)
Sep 19, 2016 20.11 20.30 19.32 19.96 57,156 -0.34(-1.67%)
Sep 16, 2016 21.31 21.40 20.20 20.30 20,427 -1.01(-4.74%)
Sep 15, 2016 20.44 21.70 20.44 21.31 35,277 +0.97(+4.77%)
Sep 14, 2016 19.96 20.65 19.96 20.34 14,258 +0.44(+2.21%)
Sep 13, 2016 19.80 20.00 19.66 19.90 19,204 -0.10(-0.50%)
Sep 12, 2016 19.22 20.00 19.00 20.00 81,608 +0.29(+1.47%)
Sep 09, 2016 19.81 19.81 19.11 19.71 29,298 -0.02(-0.10%)
Sep 08, 2016 19.67 19.90 19.00 19.73 13,834 +0.00(+0.00%)
Sep 07, 2016 19.55 19.83 19.37 19.73 9,480 +0.23(+1.18%)
Sep 06, 2016 19.26 19.83 19.19 19.50 22,304 +0.10(+0.52%)
Sep 02, 2016 19.89 19.40 19.40 19.40 163,700 -0.24(-1.22%)
Sep 01, 2016 18.70 19.89 18.50 19.64 288,220 +1.20(+6.51%)
Aug 31, 2016 18.01 18.64 17.84 18.44 66,266 +0.34(+1.88%)
Aug 30, 2016 18.25 18.32 17.70 18.10 46,803 +0.24(+1.34%)
Aug 29, 2016 18.32 18.32 17.50 17.86 52,948 +0.19(+1.08%)
Aug 26, 2016 17.56 18.34 17.23 17.67 39,842 +0.18(+1.03%)
Aug 25, 2016 17.86 17.99 17.39 17.49 56,397 -0.27(-1.52%)
Aug 24, 2016 18.32 18.50 17.50 17.76 147,557 -0.69(-3.74%)
Aug 23, 2016 18.05 18.60 17.91 18.45 85,322 +0.43(+2.39%)
Aug 22, 2016 18.33 18.51 17.86 18.02 55,081 -0.39(-2.12%)
Aug 19, 2016 18.25 18.87 17.86 18.41 50,001 +0.13(+0.71%)
Aug 18, 2016 17.01 18.72 17.00 18.28 39,079 +1.00(+5.79%)
Aug 17, 2016 17.01 17.44 16.76 17.28 27,386 +0.21(+1.23%)
Aug 16, 2016 15.31 17.27 15.02 17.07 126,058 +1.82(+11.93%)
Aug 15, 2016 14.93 15.46 14.93 15.25 33,916 +0.14(+0.93%)
Aug 12, 2016 14.64 15.22 14.64 15.11 68,978 +0.40(+2.72%)
Aug 11, 2016 14.55 14.72 14.50 14.71 32,737 +0.22(+1.52%)
Aug 10, 2016 14.47 14.56 14.14 14.49 77,769 -0.01(-0.07%)
Aug 09, 2016 14.25 14.65 14.25 14.50 38,933 +0.10(+0.69%)
Aug 08, 2016 14.07 14.47 14.07 14.40 19,542 -0.05(-0.35%)
Aug 05, 2016 14.40 14.46 14.06 14.45 20,913 +0.04(+0.28%)
Aug 04, 2016 14.39 14.47 14.02 14.41 20,910 +0.01(+0.07%)
Aug 03, 2016 13.98 14.42 13.43 14.40 25,330 +0.32(+2.27%)
Aug 02, 2016 14.00 14.09 13.44 14.08 142,707 +0.01(+0.07%)
Aug 01, 2016 14.35 14.45 13.37 14.07 42,268 -0.33(-2.29%)
Jul 29, 2016 13.41 14.43 13.26 14.40 42,051 +1.08(+8.11%)
Jul 28, 2016 13.05 13.33 12.99 13.32 7,316 +0.31(+2.38%)
Jul 27, 2016 13.00 13.41 12.98 13.01 20,630 +0.09(+0.70%)
Jul 26, 2016 12.89 13.21 12.85 12.92 35,964 +0.07(+0.54%)
Jul 25, 2016 12.85 13.19 12.82 12.85 27,983 -0.09(-0.70%)
Jul 22, 2016 13.24 13.24 12.82 12.94 33,344 -0.16(-1.22%)
Jul 21, 2016 13.21 14.22 12.83 13.10 36,115 -0.18(-1.36%)
Jul 20, 2016 12.90 13.51 12.82 13.28 70,301 +0.40(+3.11%)
Jul 19, 2016 12.84 13.53 12.71 12.88 14,528 +0.11(+0.86%)
Jul 18, 2016 12.94 13.31 12.76 12.77 19,177 -0.17(-1.31%)
Jul 15, 2016 12.86 13.42 12.79 12.94 15,225 +0.03(+0.23%)
Jul 14, 2016 12.61 12.91 12.34 12.91 75,914 +0.21(+1.65%)
Jul 13, 2016 13.00 13.00 12.53 12.70 51,910 -0.27(-2.08%)
Jul 12, 2016 13.00 13.32 12.73 12.97 43,918 +0.10(+0.78%)
Jul 11, 2016 12.94 13.17 12.57 12.87 44,151 -0.11(-0.85%)
Jul 08, 2016 12.87 13.69 12.50 12.98 67,673 +0.25(+1.96%)
Jul 07, 2016 13.42 13.67 12.57 12.73 48,547 -0.54(-4.07%)
Jul 05, 2016 12.97 13.50 12.62 13.27 37,628 +0.24(+1.84%)
Jul 01, 2016 13.42 13.03 13.03 13.03 69,200 -0.24(-1.81%)
Jun 30, 2016 13.43 13.84 13.01 13.27 88,173 -0.32(-2.35%)
Jun 29, 2016 13.34 13.60 12.74 13.59 97,660 +0.20(+1.49%)
Jun 28, 2016 13.07 13.50 12.50 13.39 1,087,939 +0.46(+3.56%)
Jun 27, 2016 13.76 13.76 12.92 12.93 119,486 -0.95(-6.84%)
Jun 24, 2016 13.72 13.95 13.35 13.88 48,860 +0.02(+0.14%)
Jun 23, 2016 13.60 14.07 13.60 13.86 24,117 +0.17(+1.24%)
Jun 22, 2016 13.96 14.00 13.21 13.69 52,657 -0.05(-0.36%)
Jun 21, 2016 14.25 14.31 13.43 13.74 264,106 -0.37(-2.62%)
Jun 20, 2016 13.89 14.40 13.80 14.11 73,991 +0.14(+1.00%)
Jun 17, 2016 13.69 14.54 13.60 13.97 730,977 +0.38(+2.80%)
Jun 16, 2016 12.97 13.93 12.89 13.59 100,143 +0.87(+6.84%)
Jun 15, 2016 12.80 13.18 12.29 12.72 548,874 +0.26(+2.09%)
Jun 14, 2016 12.87 12.98 12.25 12.46 72,787 -0.42(-3.26%)
Jun 13, 2016 13.42 13.48 12.59 12.88 256,148 -0.58(-4.31%)
Jun 10, 2016 13.60 13.81 12.84 13.46 22,279 -0.13(-0.96%)
Jun 09, 2016 13.98 14.48 13.54 13.59 41,866 -0.65(-4.56%)
Jun 08, 2016 12.54 14.86 12.32 14.24 124,431 +1.99(+16.24%)
Jun 07, 2016 12.50 12.53 11.92 12.25 501,045 -0.28(-2.23%)
Jun 06, 2016 12.92 13.12 12.31 12.53 38,806 -0.01(-0.08%)
Jun 03, 2016 13.80 14.27 12.50 12.54 916,939 -1.08(-7.93%)
Jun 02, 2016 13.70 14.07 13.47 13.62 102,015 -0.26(-1.87%)
Jun 01, 2016 13.86 14.11 13.64 13.88 17,912 +0.14(+1.02%)
May 31, 2016 14.00 14.03 13.58 13.74 212,967 -0.25(-1.79%)
May 27, 2016 13.76 13.99 13.99 13.99 34,600 +0.18(+1.30%)
May 26, 2016 13.96 14.03 13.79 13.81 33,746 -0.11(-0.79%)
May 25, 2016 13.96 14.20 13.90 13.92 28,220 +0.01(+0.07%)
May 24, 2016 14.06 14.19 13.80 13.91 16,821 +0.02(+0.14%)
May 23, 2016 14.00 14.12 13.80 13.89 25,872 -0.22(-1.56%)
May 20, 2016 13.96 14.33 13.74 14.11 41,614 +0.08(+0.57%)
May 19, 2016 14.87 14.15 13.98 14.03 44,931 -0.12(-0.85%)
May 18, 2016 14.67 14.69 13.78 14.15 41,217 -0.57(-3.90%)
May 17, 2016 14.57 14.95 14.57 14.72 10,327 -0.14(-0.98%)
May 16, 2016 14.83 15.00 14.46 14.87 16,859 +0.05(+0.34%)
May 13, 2016 15.20 15.20 14.55 14.82 442,527 -0.18(-1.20%)
May 12, 2016 15.72 15.73 14.01 15.00 114,370 -0.79(-5.00%)
May 11, 2016 15.86 15.86 15.42 15.79 16,272 +0.11(+0.70%)
May 10, 2016 15.80 16.20 15.45 15.68 14,812 -0.19(-1.20%)
May 09, 2016 16.08 16.27 15.40 15.87 22,880 -0.21(-1.31%)
May 06, 2016 16.27 16.32 15.28 16.08 5,077 -0.08(-0.50%)
May 05, 2016 17.32 17.32 16.04 16.16 85,322 -1.15(-6.64%)
May 04, 2016 16.89 17.31 16.64 17.31 133,247 +0.51(+3.04%)
May 03, 2016 16.84 17.32 16.80 16.80 22,707 -0.37(-2.15%)
May 02, 2016 16.78 17.31 16.34 17.17 24,504 +0.30(+1.78%)
Apr 29, 2016 16.96 17.28 16.44 16.87 4,280 -0.12(-0.71%)
Apr 28, 2016 17.13 17.35 16.91 16.99 26,154 -0.28(-1.62%)
Apr 27, 2016 17.41 17.64 17.02 17.27 13,845 -0.32(-1.82%)
Apr 26, 2016 17.74 17.74 17.34 17.59 14,844 -0.11(-0.62%)
Apr 25, 2016 17.58 17.74 17.29 17.70 12,996 +0.18(+1.03%)
Apr 22, 2016 18.05 18.05 17.39 17.52 17,736 -0.21(-1.18%)
Apr 21, 2016 17.33 18.21 17.25 17.73 18,128 +0.56(+3.26%)
Apr 20, 2016 17.80 17.80 17.17 17.17 12,387 -0.58(-3.27%)
Apr 19, 2016 17.81 18.22 17.52 17.75 74,895 +0.02(+0.11%)
Apr 18, 2016 17.52 18.22 17.03 17.73 10,492 +0.19(+1.08%)
Apr 15, 2016 18.19 18.33 17.08 17.54 42,227 -0.85(-4.62%)
Apr 14, 2016 18.19 18.58 18.01 18.39 21,217 +0.22(+1.21%)
Apr 13, 2016 18.49 18.94 18.17 18.17 14,082 -0.24(-1.30%)
Apr 12, 2016 18.62 18.81 18.18 18.41 23,645 +0.07(+0.38%)
Apr 11, 2016 18.45 18.81 18.18 18.34 16,636 -0.07(-0.38%)
Apr 08, 2016 18.60 18.80 18.11 18.41 20,639 +0.26(+1.43%)
Apr 07, 2016 18.79 18.80 17.68 18.15 40,507 -0.70(-3.71%)
Apr 06, 2016 18.48 18.85 18.28 18.85 77,050 +0.42(+2.28%)
Apr 05, 2016 18.74 18.84 18.30 18.43 11,278 -0.20(-1.07%)
Apr 04, 2016 18.70 19.05 18.45 18.63 21,584 -0.10(-0.53%)
Apr 01, 2016 18.31 18.81 18.31 18.73 92,983 +0.18(+0.97%)
Mar 31, 2016 18.70 18.95 18.10 18.55 45,182 -0.19(-1.01%)
Mar 30, 2016 18.17 18.80 18.17 18.74 17,314 +0.71(+3.94%)
Mar 29, 2016 17.92 18.50 17.86 18.03 43,983 +0.02(+0.11%)
Mar 28, 2016 17.63 18.02 17.48 18.01 8,278 +0.44(+2.50%)
Mar 24, 2016 17.69 17.57 17.57 17.57 6,800 -0.34(-1.90%)
Mar 23, 2016 17.92 18.49 17.24 17.91 86,926 -0.09(-0.50%)
Mar 22, 2016 17.75 18.00 17.61 18.00 11,657 +0.04(+0.22%)
Mar 21, 2016 17.86 17.97 17.74 17.96 3,906 +0.30(+1.70%)
Mar 18, 2016 17.39 18.07 17.39 17.66 8,979 -0.10(-0.56%)
Mar 17, 2016 18.56 18.56 17.76 17.76 12,756 -0.54(-2.95%)
Mar 16, 2016 18.03 18.70 17.38 18.30 72,976 +0.16(+0.88%)
Mar 15, 2016 18.22 18.59 17.95 18.14 34,086 -0.27(-1.47%)
Mar 14, 2016 18.31 18.76 17.97 18.41 30,027 +0.23(+1.27%)
Mar 11, 2016 18.05 18.42 17.94 18.18 7,363 +0.05(+0.28%)
Mar 10, 2016 17.96 18.13 17.82 18.13 40,116 +0.25(+1.40%)
Mar 09, 2016 17.93 17.95 17.44 17.88 13,008 -0.12(-0.67%)
Mar 08, 2016 17.72 18.00 17.13 18.00 12,759 -0.08(-0.44%)
Mar 07, 2016 17.75 18.08 17.56 18.08 55,319 +0.28(+1.57%)
Mar 04, 2016 17.27 18.00 16.65 17.80 47,998 +0.44(+2.53%)
Mar 03, 2016 16.62 17.44 16.24 17.36 28,708 +0.37(+2.18%)
Mar 02, 2016 16.85 17.46 15.25 16.99 36,080 -0.03(-0.18%)
Mar 01, 2016 17.49 17.35 16.91 17.02 4,843 -0.33(-1.90%)
Feb 29, 2016 17.89 17.89 16.99 17.35 25,666 -0.56(-3.13%)
Feb 26, 2016 18.00 18.12 17.78 17.91 11,445 +0.03(+0.17%)
Feb 25, 2016 18.04 18.30 17.88 17.88 2,657 -0.22(-1.22%)
Feb 24, 2016 18.59 18.67 17.89 18.10 30,372 -1.27(-6.56%)
Feb 23, 2016 18.57 19.88 18.57 19.37 30,192 +0.84(+4.53%)
Feb 22, 2016 18.37 19.11 17.62 18.53 18,098 +0.32(+1.76%)
Feb 19, 2016 18.01 18.73 17.50 18.21 72,418 -0.18(-0.98%)
Feb 18, 2016 18.00 19.89 18.00 18.39 79,959 -0.01(-0.05%)
Feb 17, 2016 18.45 19.20 17.99 18.40 35,669 +0.35(+1.94%)
Feb 16, 2016 18.18 19.79 17.60 18.05 55,184 -0.34(-1.85%)
Feb 12, 2016 18.05 18.39 18.39 18.39 22,400 +0.39(+2.17%)
Feb 11, 2016 18.10 18.10 17.12 18.00 26,913 +0.12(+0.67%)
Feb 10, 2016 18.00 18.28 16.14 17.88 15,176 -0.10(-0.56%)
Feb 09, 2016 17.98 18.40 16.94 17.98 173,733 -0.25(-1.37%)
Feb 08, 2016 18.84 19.11 17.61 18.23 54,983 -0.68(-3.60%)
Feb 05, 2016 18.90 19.18 18.01 18.91 39,593 -0.21(-1.10%)
Feb 04, 2016 18.52 19.46 18.12 19.12 17,692 +0.12(+0.63%)
Feb 03, 2016 18.46 19.55 18.07 19.00 89,085 +0.14(+0.74%)
Feb 02, 2016 18.73 19.00 17.84 18.86 24,268 -0.21(-1.10%)
Feb 01, 2016 18.74 19.07 18.02 19.07 78,338 +0.03(+0.16%)
Jan 29, 2016 17.66 20.16 17.66 19.04 64,130 +0.86(+4.73%)
Jan 28, 2016 18.64 18.64 17.59 18.18 46,341 +0.10(+0.55%)
Jan 27, 2016 18.52 18.83 17.83 18.08 30,119 -0.53(-2.85%)
Jan 26, 2016 18.31 19.30 17.90 18.61 34,117 +0.35(+1.92%)
Jan 25, 2016 18.00 18.99 17.72 18.26 42,931 +0.01(+0.05%)
Jan 22, 2016 16.72 18.38 16.39 18.25 45,922 +1.79(+10.87%)
Jan 21, 2016 16.30 17.05 14.83 16.46 25,528 +0.31(+1.92%)
Jan 20, 2016 16.36 16.80 15.73 16.15 80,588 -0.37(-2.24%)
Jan 19, 2016 17.25 17.25 15.35 16.52 51,760 -0.32(-1.90%)
Jan 15, 2016 15.83 16.84 16.84 16.84 42,800 +0.69(+4.27%)
Jan 14, 2016 14.91 16.69 14.00 16.15 36,020 +1.25(+8.39%)
Jan 13, 2016 14.70 15.15 14.40 14.90 40,803 +0.20(+1.36%)
Jan 12, 2016 14.30 14.92 13.97 14.70 36,088 +0.60(+4.26%)
Jan 11, 2016 14.70 15.74 12.99 14.10 82,089 -0.39(-2.69%)
Jan 08, 2016 16.76 16.80 14.15 14.49 53,073 -2.16(-12.97%)
Jan 07, 2016 17.44 17.68 16.73 16.65 72,337 -1.22(-6.83%)
Jan 06, 2016 17.79 17.95 17.35 17.87 18,835 -0.15(-0.83%)
Jan 05, 2016 17.93 18.19 17.71 18.02 31,683 -0.01(-0.06%)
Jan 04, 2016 18.06 18.16 17.65 18.03 36,874 -0.29(-1.58%)
Dec 31, 2015 17.79 18.32 18.32 18.32 12,300 +0.23(+1.27%)
Dec 30, 2015 17.65 18.20 17.65 18.09 9,379 +0.24(+1.34%)
Dec 29, 2015 17.60 17.95 17.30 17.85 14,354 +0.05(+0.28%)
Dec 28, 2015 17.90 17.96 17.27 17.80 19,409 -0.07(-0.39%)
Dec 24, 2015 17.80 17.87 17.87 17.87 4,400 +0.04(+0.22%)
Dec 23, 2015 17.10 17.88 16.96 17.83 23,263 +0.91(+5.38%)
Dec 22, 2015 16.90 17.37 16.85 16.92 18,132 +0.20(+1.20%)
Dec 21, 2015 17.25 17.59 16.72 16.72 19,862 -0.27(-1.59%)
Dec 18, 2015 17.42 17.70 16.98 16.99 35,936 -0.28(-1.62%)
Dec 17, 2015 17.91 18.20 17.04 17.27 28,255 -0.63(-3.52%)
Dec 16, 2015 18.07 18.07 17.68 17.90 5,619 -0.21(-1.16%)
Dec 15, 2015 17.82 18.16 17.60 18.11 21,392 +0.41(+2.32%)
Dec 14, 2015 17.50 17.94 17.39 17.70 21,172 -0.20(-1.12%)
Dec 11, 2015 16.62 17.90 16.32 17.90 46,793 +1.10(+6.55%)
Dec 10, 2015 16.96 16.96 16.11 16.80 33,419 -0.04(-0.27%)
Dec 09, 2015 16.70 16.90 16.54 16.84 14,683 +0.08(+0.51%)
Dec 08, 2015 16.65 17.09 16.38 16.76 72,276 +0.11(+0.66%)
Dec 07, 2015 17.17 17.68 16.42 16.65 59,647 -0.88(-5.02%)
Dec 04, 2015 17.26 17.80 15.31 17.53 95,463 +0.19(+1.10%)
Dec 03, 2015 17.36 17.90 17.13 17.34 28,281 -0.56(-3.13%)
Dec 02, 2015 17.81 17.97 17.66 17.90 8,532 +0.01(+0.06%)
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.