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

Adamis Pharmaceuticl (NQ: ADMP )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 7, 2023 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 (%)
Apr 29, 2016 8.140 8.330 8.040 8.250 55,878 +0.03(+0.36%)
Apr 28, 2016 8.240 8.330 8.020 8.220 117,123 -0.12(-1.44%)
Apr 27, 2016 8.150 8.340 7.920 8.340 58,144 +0.19(+2.33%)
Apr 26, 2016 8.190 8.200 8.010 8.150 34,851 +0.02(+0.25%)
Apr 25, 2016 8.180 8.570 8.075 8.130 50,660 -0.05(-0.61%)
Apr 22, 2016 7.840 8.250 7.760 8.180 65,630 +0.42(+5.41%)
Apr 21, 2016 8.190 8.350 7.710 7.760 168,712 -0.34(-4.20%)
Apr 20, 2016 8.450 8.500 7.995 8.100 172,314 -0.24(-2.88%)
Apr 19, 2016 8.600 8.750 8.210 8.340 374,168 -0.28(-3.25%)
Apr 18, 2016 8.200 8.720 8.150 8.620 311,709 +0.49(+6.03%)
Apr 15, 2016 7.950 8.230 7.640 8.130 257,116 +0.06(+0.74%)
Apr 14, 2016 6.960 8.120 6.805 8.070 419,290 +1.18(+17.13%)
Apr 13, 2016 6.750 6.970 6.600 6.890 156,196 +0.17(+2.53%)
Apr 12, 2016 6.280 6.750 6.200 6.720 135,162 +0.39(+6.16%)
Apr 11, 2016 6.640 6.745 6.290 6.330 33,124 -0.19(-2.91%)
Apr 08, 2016 6.480 6.720 6.400 6.520 77,587 +0.13(+2.03%)
Apr 07, 2016 6.100 6.600 6.100 6.390 122,879 +0.29(+4.75%)
Apr 06, 2016 6.000 6.190 5.920 6.100 35,306 +0.06(+0.99%)
Apr 05, 2016 6.060 6.320 5.943 6.040 36,009 -0.11(-1.79%)
Apr 04, 2016 6.290 6.290 6.020 6.150 76,930 -0.04(-0.65%)
Apr 01, 2016 6.120 6.280 6.042 6.190 60,385 +0.06(+0.98%)
Mar 31, 2016 6.100 6.340 6.010 6.130 59,136 +0.07(+1.16%)
Mar 30, 2016 6.290 6.300 5.900 6.060 36,748 -0.08(-1.30%)
Mar 29, 2016 6.740 6.740 5.820 6.140 94,275 +0.55(+9.84%)
Mar 28, 2016 6.870 6.981 5.450 5.590 246,110 -1.04(-15.69%)
Mar 24, 2016 6.010 6.630 6.630 6.630 150,200 +0.65(+10.87%)
Mar 23, 2016 6.010 6.040 5.860 5.980 66,648 -0.02(-0.33%)
Mar 22, 2016 5.610 6.130 5.610 6.000 173,186 +0.34(+6.01%)
Mar 21, 2016 5.420 5.690 5.390 5.660 66,261 +0.19(+3.47%)
Mar 18, 2016 5.190 5.490 5.150 5.470 47,468 +0.24(+4.59%)
Mar 17, 2016 5.290 5.400 5.230 5.230 23,214 -0.09(-1.69%)
Mar 16, 2016 5.220 5.430 5.220 5.320 20,523 +0.04(+0.76%)
Mar 15, 2016 5.300 5.400 5.205 5.280 44,523 -0.03(-0.56%)
Mar 14, 2016 5.300 5.500 5.300 5.310 26,783 +0.06(+1.14%)
Mar 11, 2016 5.410 5.648 5.210 5.250 24,655 -0.16(-2.96%)
Mar 10, 2016 5.240 5.760 5.080 5.410 94,045 +0.12(+2.27%)
Mar 09, 2016 5.610 5.610 5.140 5.290 68,238 -0.32(-5.70%)
Mar 08, 2016 5.770 5.950 5.610 5.610 36,923 -0.19(-3.28%)
Mar 07, 2016 5.860 5.992 5.720 5.800 62,009 +0.03(+0.52%)
Mar 04, 2016 5.918 5.940 5.700 5.770 108,393 +0.04(+0.70%)
Mar 03, 2016 6.060 6.060 5.710 5.730 89,698 -0.30(-4.98%)
Mar 02, 2016 6.030 6.180 5.810 6.030 67,479 +0.00(+0.00%)
Mar 01, 2016 5.890 6.120 5.800 6.030 71,318 +0.23(+3.97%)
Feb 29, 2016 5.990 6.080 5.650 5.800 52,569 -0.14(-2.36%)
Feb 26, 2016 5.840 6.000 5.590 5.940 56,158 +0.25(+4.39%)
Feb 25, 2016 5.340 5.860 5.340 5.690 76,918 +0.39(+7.36%)
Feb 24, 2016 5.330 5.570 5.220 5.300 36,507 -0.09(-1.67%)
Feb 23, 2016 5.360 5.670 5.260 5.390 49,470 +0.05(+0.94%)
Feb 22, 2016 5.170 5.780 5.160 5.340 68,265 +0.26(+5.12%)
Feb 19, 2016 4.910 5.100 4.810 5.080 44,175 +0.09(+1.80%)
Feb 18, 2016 4.880 4.990 4.810 4.990 23,163 -0.01(-0.20%)
Feb 17, 2016 4.800 5.230 4.794 5.000 53,768 +0.24(+5.04%)
Feb 16, 2016 4.780 4.780 4.700 4.760 36,104 +0.16(+3.48%)
Feb 12, 2016 4.510 4.600 4.600 4.600 14,500 +0.21(+4.78%)
Feb 11, 2016 4.330 4.500 4.190 4.390 13,081 -0.01(-0.23%)
Feb 10, 2016 4.420 4.430 4.320 4.400 22,287 -0.01(-0.23%)
Feb 09, 2016 4.320 4.540 4.210 4.410 46,732 +0.00(+0.00%)
Feb 08, 2016 4.580 4.700 4.370 4.410 55,118 -0.27(-5.77%)
Feb 05, 2016 4.700 4.750 4.600 4.680 45,904 +0.01(+0.21%)
Feb 04, 2016 4.750 4.750 4.670 4.670 12,693 -0.06(-1.27%)
Feb 03, 2016 4.760 4.760 4.550 4.730 18,877 +0.02(+0.42%)
Feb 02, 2016 4.750 4.800 4.680 4.710 9,076 -0.06(-1.26%)
Feb 01, 2016 4.710 4.800 4.525 4.770 17,347 +0.02(+0.42%)
Jan 29, 2016 4.570 4.750 4.430 4.750 34,578 +0.18(+3.94%)
Jan 28, 2016 4.580 4.750 4.400 4.570 16,275 +0.07(+1.56%)
Jan 27, 2016 4.200 4.870 4.030 4.500 35,860 +0.45(+11.11%)
Jan 26, 2016 4.060 4.400 4.050 4.050 24,958 -0.05(-1.22%)
Jan 25, 2016 4.340 4.644 4.100 4.100 48,368 -0.28(-6.39%)
Jan 22, 2016 4.330 4.530 4.290 4.380 37,584 +0.16(+3.79%)
Jan 21, 2016 4.050 4.280 4.020 4.220 22,522 +0.15(+3.69%)
Jan 20, 2016 3.950 4.100 3.630 4.070 87,154 +0.05(+1.24%)
Jan 19, 2016 4.350 4.350 3.980 4.020 52,235 -0.41(-9.26%)
Jan 15, 2016 4.300 4.430 4.430 4.430 62,000 +0.06(+1.37%)
Jan 14, 2016 4.280 4.450 4.030 4.370 36,018 +0.04(+0.92%)
Jan 13, 2016 4.650 4.650 4.050 4.330 87,751 -0.38(-8.07%)
Jan 12, 2016 4.610 4.880 4.600 4.710 44,752 +0.12(+2.61%)
Jan 11, 2016 4.680 4.894 4.430 4.590 55,125 -0.23(-4.77%)
Jan 08, 2016 4.960 5.050 4.600 4.820 50,634 -0.13(-2.63%)
Jan 07, 2016 5.140 5.390 4.719 4.950 49,896 -0.28(-5.35%)
Jan 06, 2016 5.250 5.380 5.160 5.230 55,817 +0.00(+0.00%)
Jan 05, 2016 5.428 5.428 5.180 5.230 17,679 +0.01(+0.19%)
Jan 04, 2016 5.250 5.490 5.110 5.220 36,014 -0.18(-3.33%)
Dec 31, 2015 5.350 5.400 5.400 5.400 30,000 +0.09(+1.69%)
Dec 30, 2015 5.280 5.390 5.221 5.310 19,801 +0.06(+1.14%)
Dec 29, 2015 5.300 5.390 5.210 5.250 30,063 +0.00(+0.00%)
Dec 28, 2015 5.300 5.446 5.160 5.250 22,469 +0.08(+1.45%)
Dec 24, 2015 5.180 5.175 5.175 5.175 11,200 -0.08(-1.62%)
Dec 23, 2015 5.160 5.500 5.110 5.260 25,481 +0.11(+2.14%)
Dec 22, 2015 5.350 5.350 5.060 5.150 41,707 -0.12(-2.28%)
Dec 21, 2015 5.480 5.700 5.108 5.270 32,130 -0.14(-2.59%)
Dec 18, 2015 5.130 5.840 5.100 5.410 97,138 +0.28(+5.46%)
Dec 17, 2015 5.130 5.330 5.040 5.130 18,763 +0.08(+1.58%)
Dec 16, 2015 5.010 5.239 4.966 5.050 42,802 +0.04(+0.80%)
Dec 15, 2015 4.920 5.283 4.910 5.010 24,084 +0.08(+1.62%)
Dec 14, 2015 4.930 5.089 4.820 4.930 27,729 -0.05(-1.00%)
Dec 11, 2015 5.100 5.145 4.920 4.980 21,078 -0.20(-3.86%)
Dec 10, 2015 5.140 5.220 4.910 5.180 35,819 -0.02(-0.38%)
Dec 09, 2015 5.510 5.550 4.830 5.200 92,753 -0.32(-5.80%)
Dec 08, 2015 5.990 5.990 5.500 5.520 75,862 -0.04(-0.72%)
Dec 07, 2015 5.970 6.400 5.560 5.560 167,903 +0.06(+1.09%)
Dec 04, 2015 5.350 5.730 5.100 5.500 71,242 +0.03(+0.55%)
Dec 03, 2015 5.950 5.980 5.110 5.470 150,853 -0.00(-0.09%)
Dec 02, 2015 5.000 6.000 5.000 5.475 428,851 +0.55(+11.28%)
Dec 01, 2015 4.630 5.080 4.600 4.920 187,636 +0.37(+8.13%)
Nov 30, 2015 4.440 4.630 4.422 4.550 46,030 +0.12(+2.71%)
Nov 27, 2015 4.450 4.450 4.300 4.430 25,515 -0.01(-0.23%)
Nov 25, 2015 4.310 4.440 4.440 4.440 21,800 +0.07(+1.60%)
Nov 24, 2015 4.360 4.380 4.010 4.370 39,991 +0.03(+0.69%)
Nov 23, 2015 4.130 4.450 4.085 4.340 81,704 +0.19(+4.58%)
Nov 20, 2015 4.030 4.160 4.010 4.150 26,176 +0.16(+3.92%)
Nov 19, 2015 4.030 4.226 3.960 3.993 41,105 -0.09(-2.12%)
Nov 18, 2015 4.200 4.200 4.050 4.080 16,227 -0.14(-3.32%)
Nov 17, 2015 4.280 4.280 4.100 4.220 15,538 -0.04(-0.94%)
Nov 16, 2015 4.210 4.490 4.180 4.260 82,668 +0.02(+0.47%)
Nov 13, 2015 4.010 4.240 3.890 4.240 32,238 +0.28(+7.07%)
Nov 12, 2015 3.840 4.070 3.790 3.960 24,517 +0.15(+3.94%)
Nov 11, 2015 3.870 4.000 3.810 3.810 12,073 -0.06(-1.55%)
Nov 10, 2015 3.868 3.880 3.781 3.870 27,170 -0.03(-0.77%)
Nov 09, 2015 4.190 4.190 3.790 3.900 56,374 -0.25(-6.02%)
Nov 06, 2015 4.190 4.200 4.115 4.150 14,076 -0.07(-1.75%)
Nov 05, 2015 4.150 4.273 4.110 4.224 25,211 +0.03(+0.81%)
Nov 04, 2015 4.170 4.300 4.160 4.190 4,545 +0.05(+1.21%)
Nov 03, 2015 4.220 4.490 4.080 4.140 9,590 -0.10(-2.36%)
Nov 02, 2015 4.320 4.490 4.098 4.240 34,363 -0.08(-1.85%)
Oct 30, 2015 4.110 4.480 4.040 4.320 57,330 +0.24(+5.88%)
Oct 29, 2015 4.060 4.150 3.720 4.080 76,805 +0.00(+0.00%)
Oct 28, 2015 3.770 4.188 3.770 4.080 29,069 +0.29(+7.65%)
Oct 27, 2015 3.760 3.889 3.730 3.790 24,985 +0.00(+0.00%)
Oct 26, 2015 3.890 3.920 3.720 3.790 27,951 +0.03(+0.80%)
Oct 23, 2015 3.860 3.860 3.700 3.760 16,692 -0.08(-2.08%)
Oct 22, 2015 3.800 3.880 3.750 3.840 5,227 +0.08(+2.13%)
Oct 21, 2015 3.860 3.860 3.620 3.760 42,777 -0.12(-3.09%)
Oct 20, 2015 3.970 3.970 3.830 3.880 11,449 -0.01(-0.26%)
Oct 19, 2015 4.000 4.030 3.860 3.890 20,388 -0.07(-1.77%)
Oct 16, 2015 3.820 3.960 3.820 3.960 11,339 +0.09(+2.33%)
Oct 15, 2015 4.080 4.100 3.750 3.870 83,404 -0.15(-3.73%)
Oct 14, 2015 4.250 4.250 4.000 4.020 52,090 -0.22(-5.19%)
Oct 13, 2015 3.990 4.250 3.930 4.240 50,062 +0.24(+6.00%)
Oct 12, 2015 4.030 4.050 3.860 4.000 19,095 +0.00(+0.00%)
Oct 09, 2015 4.030 4.050 3.920 4.000 8,632 -0.05(-1.23%)
Oct 08, 2015 4.030 4.210 4.000 4.050 12,646 +0.06(+1.50%)
Oct 07, 2015 4.070 4.120 3.980 3.990 9,997 -0.10(-2.44%)
Oct 06, 2015 4.110 4.178 3.970 4.090 10,584 -0.06(-1.45%)
Oct 05, 2015 4.030 4.200 3.850 4.150 31,275 +0.14(+3.49%)
Oct 02, 2015 3.930 4.050 3.930 4.010 12,252 -0.02(-0.50%)
Oct 01, 2015 3.880 4.030 3.835 4.030 36,159 +0.16(+4.13%)
Sep 30, 2015 3.620 3.890 3.530 3.870 56,089 +0.25(+6.91%)
Sep 29, 2015 3.730 4.190 3.600 3.620 82,911 -0.17(-4.49%)
Sep 28, 2015 4.050 4.060 3.610 3.790 119,935 -0.31(-7.56%)
Sep 25, 2015 4.400 4.405 4.072 4.100 23,937 -0.27(-6.18%)
Sep 24, 2015 4.490 4.550 4.300 4.370 17,288 -0.08(-1.80%)
Sep 23, 2015 4.520 4.600 4.151 4.450 11,467 -0.07(-1.55%)
Sep 22, 2015 4.554 4.554 4.400 4.520 40,358 -0.09(-1.95%)
Sep 21, 2015 4.644 4.670 4.580 4.610 21,584 +0.03(+0.66%)
Sep 18, 2015 4.540 4.640 4.440 4.580 34,482 -0.05(-1.08%)
Sep 17, 2015 4.610 4.680 4.470 4.630 28,556 +0.02(+0.43%)
Sep 16, 2015 4.447 4.630 4.390 4.610 43,673 +0.23(+5.25%)
Sep 15, 2015 4.420 4.420 4.240 4.380 42,847 -0.02(-0.45%)
Sep 14, 2015 4.450 4.498 4.295 4.400 31,350 -0.08(-1.79%)
Sep 11, 2015 4.330 4.480 4.330 4.480 31,804 +0.18(+4.19%)
Sep 10, 2015 4.190 4.495 4.040 4.300 187,090 +0.24(+5.91%)
Sep 09, 2015 3.850 4.240 3.850 4.060 75,511 +0.42(+11.54%)
Sep 08, 2015 3.650 3.930 3.640 3.640 59,333 +0.01(+0.28%)
Sep 04, 2015 3.510 3.630 3.630 3.630 27,800 +0.05(+1.40%)
Sep 03, 2015 3.700 3.700 3.560 3.580 51,087 -0.15(-4.02%)
Sep 02, 2015 3.740 3.980 3.660 3.730 29,884 +0.03(+0.81%)
Sep 01, 2015 3.570 3.703 3.430 3.700 21,043 +0.04(+1.09%)
Aug 31, 2015 3.690 3.690 3.507 3.660 20,217 -0.03(-0.81%)
Aug 28, 2015 3.650 3.950 3.630 3.690 18,230 +0.05(+1.37%)
Aug 27, 2015 3.480 3.960 3.480 3.640 24,569 +0.18(+5.20%)
Aug 26, 2015 3.550 3.640 3.300 3.460 42,060 -0.11(-3.08%)
Aug 25, 2015 3.300 3.630 3.260 3.570 43,624 +0.25(+7.53%)
Aug 24, 2015 3.140 3.650 3.140 3.320 37,019 -0.28(-7.78%)
Aug 21, 2015 3.520 3.650 3.400 3.600 27,696 +0.04(+1.15%)
Aug 20, 2015 3.620 3.620 3.510 3.559 7,604 -0.07(-1.99%)
Aug 19, 2015 3.830 3.962 3.580 3.631 46,187 -0.24(-6.17%)
Aug 18, 2015 3.700 4.000 3.700 3.870 103,317 +0.21(+5.74%)
Aug 17, 2015 3.520 3.850 3.500 3.660 50,303 +0.17(+4.87%)
Aug 14, 2015 3.270 3.600 3.137 3.490 63,467 +0.18(+5.44%)
Aug 13, 2015 3.210 3.332 3.127 3.310 55,055 +0.06(+1.84%)
Aug 12, 2015 3.330 3.580 3.050 3.250 135,452 -0.06(-1.81%)
Aug 11, 2015 3.490 3.680 3.300 3.310 54,272 -0.28(-7.80%)
Aug 10, 2015 3.780 3.920 3.500 3.590 105,651 -0.17(-4.52%)
Aug 07, 2015 4.000 4.040 3.750 3.760 86,659 -0.21(-5.29%)
Aug 06, 2015 4.260 4.500 3.900 3.970 150,994 -0.26(-6.15%)
Aug 05, 2015 4.050 4.250 4.010 4.230 39,778 +0.18(+4.44%)
Aug 04, 2015 4.110 4.250 3.900 4.050 57,682 -0.06(-1.54%)
Aug 03, 2015 4.160 4.200 4.110 4.113 16,436 -0.08(-1.83%)
Jul 31, 2015 4.150 4.300 4.110 4.190 53,911 +0.05(+1.26%)
Jul 30, 2015 4.120 4.238 4.100 4.138 19,787 -0.04(-1.00%)
Jul 29, 2015 4.200 4.390 4.100 4.180 12,283 +0.02(+0.48%)
Jul 28, 2015 4.290 4.290 4.160 4.160 12,983 -0.13(-3.03%)
Jul 27, 2015 4.220 4.355 4.140 4.290 22,029 +0.05(+1.18%)
Jul 24, 2015 4.240 4.290 4.100 4.240 30,532 -0.02(-0.47%)
Jul 23, 2015 4.230 4.340 4.230 4.260 13,115 +0.02(+0.47%)
Jul 22, 2015 4.100 4.390 4.082 4.240 39,874 +0.13(+3.16%)
Jul 21, 2015 4.220 4.320 4.050 4.110 34,774 -0.09(-2.14%)
Jul 20, 2015 4.210 4.400 4.200 4.200 52,716 +0.01(+0.24%)
Jul 17, 2015 4.136 4.250 4.120 4.190 20,864 +0.00(+0.00%)
Jul 16, 2015 4.070 4.220 4.010 4.190 28,020 +0.12(+2.95%)
Jul 15, 2015 4.120 4.140 4.070 4.070 22,168 -0.01(-0.25%)
Jul 14, 2015 4.100 4.170 4.000 4.080 24,522 +0.00(+0.00%)
Jul 13, 2015 4.060 4.190 4.060 4.080 18,046 +0.00(+0.00%)
Jul 10, 2015 4.110 4.200 4.019 4.080 37,235 +0.08(+2.00%)
Jul 09, 2015 3.931 4.130 3.931 4.000 22,432 +0.08(+2.04%)
Jul 08, 2015 3.940 4.000 3.910 3.920 27,563 -0.05(-1.26%)
Jul 07, 2015 4.150 4.170 3.950 3.970 37,521 -0.13(-3.17%)
Jul 06, 2015 4.110 4.250 4.010 4.100 23,714 +0.00(+0.00%)
Jul 02, 2015 4.130 4.100 4.100 4.100 15,900 +0.06(+1.49%)
Jul 01, 2015 4.245 4.250 4.010 4.040 27,951 -0.16(-3.81%)
Jun 30, 2015 4.110 4.210 4.100 4.200 14,125 +0.01(+0.24%)
Jun 29, 2015 4.180 4.190 4.010 4.190 38,266 -0.10(-2.33%)
Jun 26, 2015 4.160 4.290 4.095 4.290 41,900 +0.13(+3.12%)
Jun 25, 2015 4.220 4.260 4.160 4.160 4,920 -0.14(-3.26%)
Jun 24, 2015 4.280 4.300 4.160 4.300 32,697 -0.01(-0.23%)
Jun 23, 2015 4.350 4.390 4.199 4.310 14,409 -0.01(-0.23%)
Jun 22, 2015 4.260 4.350 4.220 4.320 26,357 +0.12(+2.86%)
Jun 19, 2015 4.210 4.300 4.130 4.200 27,036 +0.03(+0.72%)
Jun 18, 2015 4.270 4.360 4.170 4.170 36,606 -0.10(-2.34%)
Jun 17, 2015 4.320 4.457 4.190 4.270 49,632 -0.04(-0.93%)
Jun 16, 2015 4.310 4.320 4.290 4.310 17,208 +0.02(+0.47%)
Jun 15, 2015 4.270 4.450 4.077 4.290 42,981 +0.04(+0.94%)
Jun 12, 2015 4.012 4.600 3.870 4.250 596,545 +0.13(+3.16%)
Jun 11, 2015 4.180 4.180 4.070 4.120 27,130 -0.03(-0.72%)
Jun 10, 2015 4.070 4.190 4.070 4.150 23,335 +0.02(+0.48%)
Jun 09, 2015 4.230 4.310 4.010 4.130 70,461 -0.15(-3.50%)
Jun 08, 2015 4.350 4.390 4.210 4.280 26,958 -0.08(-1.83%)
Jun 05, 2015 4.410 4.420 4.300 4.360 18,006 -0.03(-0.68%)
Jun 04, 2015 4.310 4.410 4.300 4.390 24,183 +0.03(+0.69%)
Jun 03, 2015 4.190 4.420 4.150 4.360 46,817 +0.21(+5.14%)
Jun 02, 2015 4.220 4.260 4.100 4.147 41,393 -0.08(-1.96%)
Jun 01, 2015 4.320 4.330 4.170 4.230 46,798 -0.04(-0.94%)
May 29, 2015 4.240 4.400 4.190 4.270 115,468 +0.13(+3.14%)
May 28, 2015 4.210 4.210 4.110 4.140 22,100 -0.09(-2.13%)
May 27, 2015 4.246 4.290 4.000 4.230 51,707 +0.16(+3.93%)
May 26, 2015 4.060 4.100 3.942 4.070 39,425 +0.02(+0.49%)
May 22, 2015 3.960 4.050 4.050 4.050 41,200 +0.05(+1.25%)
May 21, 2015 4.130 4.300 3.950 4.000 44,023 -0.15(-3.61%)
May 20, 2015 4.230 4.269 3.910 4.150 63,946 -0.01(-0.24%)
May 19, 2015 4.080 4.290 3.960 4.160 61,339 +0.19(+4.79%)
May 18, 2015 4.210 4.298 3.800 3.970 135,195 -0.31(-7.24%)
May 15, 2015 4.450 4.550 4.250 4.280 68,400 -0.12(-2.73%)
May 14, 2015 4.340 4.410 4.280 4.400 14,774 +0.06(+1.38%)
May 13, 2015 4.370 4.450 4.280 4.340 41,832 -0.03(-0.69%)
May 12, 2015 4.500 4.580 4.320 4.370 47,424 -0.11(-2.46%)
May 11, 2015 4.280 4.550 4.280 4.480 27,930 +0.20(+4.67%)
May 08, 2015 4.240 4.760 4.240 4.280 38,294 +0.04(+0.94%)
May 07, 2015 4.390 4.390 4.220 4.240 57,804 -0.17(-3.85%)
May 06, 2015 4.370 4.440 4.330 4.410 17,089 +0.01(+0.23%)
May 05, 2015 4.500 4.590 4.350 4.400 30,681 -0.08(-1.79%)
May 04, 2015 4.590 4.666 4.500 4.480 24,281 -0.07(-1.54%)
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.