Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

15.70 USD +0.49 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.730 2.890 2.730 2.830 1,540,860 +0.09(+3.28%)
Mar 30, 2016 2.750 2.870 2.690 2.740 1,079,947 +0.03(+1.11%)
Mar 29, 2016 2.740 2.750 2.480 2.710 1,090,849 -0.05(-1.81%)
Mar 28, 2016 2.800 2.840 2.620 2.760 818,117 -0.03(-1.08%)
Mar 24, 2016 2.600 2.790 2.790 2.790 1,085,600 +0.17(+6.49%)
Mar 23, 2016 2.870 2.970 2.610 2.620 1,220,586 -0.25(-8.71%)
Mar 22, 2016 2.760 2.950 2.740 2.870 940,164 +0.11(+3.99%)
Mar 21, 2016 2.640 2.850 2.630 2.760 829,142 +0.13(+4.94%)
Mar 18, 2016 2.620 2.740 2.500 2.630 2,308,937 +0.04(+1.54%)
Mar 17, 2016 2.450 2.640 2.360 2.590 1,344,386 +0.15(+6.37%)
Mar 16, 2016 2.440 2.580 2.370 2.435 1,368,475 -0.11(-4.51%)
Mar 15, 2016 2.760 2.760 2.510 2.550 1,315,673 -0.24(-8.60%)
Mar 14, 2016 2.810 2.900 2.700 2.790 961,135 -0.04(-1.41%)
Mar 11, 2016 2.710 2.840 2.680 2.830 1,086,648 +0.16(+5.99%)
Mar 10, 2016 2.800 2.810 2.610 2.670 756,126 -0.09(-3.26%)
Mar 09, 2016 2.910 2.990 2.680 2.760 1,599,743 -0.11(-3.83%)
Mar 08, 2016 3.120 3.150 2.750 2.870 2,959,894 -0.11(-3.69%)
Mar 07, 2016 2.980 3.240 2.850 2.980 4,919,090 +0.40(+15.50%)
Mar 04, 2016 2.620 2.800 2.540 2.580 2,151,749 -0.03(-1.15%)
Mar 03, 2016 2.500 2.900 2.480 2.610 3,675,672 +0.10(+3.98%)
Mar 02, 2016 2.110 2.565 2.090 2.510 2,239,409 +0.38(+17.84%)
Mar 01, 2016 2.010 2.130 1.950 2.130 2,745,119 +0.14(+7.04%)
Feb 29, 2016 2.190 2.200 1.890 1.990 1,908,815 -0.22(-9.95%)
Feb 26, 2016 2.030 2.280 1.960 2.210 1,176,703 +0.23(+11.62%)
Feb 25, 2016 1.850 2.040 1.810 1.980 1,194,551 +0.08(+4.21%)
Feb 24, 2016 1.820 1.950 1.735 1.900 1,642,639 +0.00(+0.00%)
Feb 23, 2016 2.020 2.140 1.890 1.900 1,077,103 -0.26(-12.04%)
Feb 22, 2016 2.090 2.200 2.060 2.160 1,340,575 +0.10(+4.85%)
Feb 19, 2016 2.040 2.110 2.000 2.060 1,055,954 +0.02(+0.98%)
Feb 18, 2016 2.250 2.270 2.020 2.040 1,545,249 -0.13(-5.99%)
Feb 17, 2016 1.950 2.210 1.812 2.170 2,817,961 +0.31(+16.67%)
Feb 16, 2016 1.780 1.950 1.760 1.860 1,973,400 +0.15(+8.77%)
Feb 12, 2016 1.710 1.710 1.710 1.710 1,832,900 +0.05(+3.01%)
Feb 11, 2016 1.750 1.750 1.640 1.660 2,138,872 -0.14(-7.78%)
Feb 10, 2016 1.840 1.990 1.780 1.800 1,838,481 -0.09(-4.76%)
Feb 09, 2016 1.790 2.090 1.780 1.890 4,916,220 +0.11(+6.18%)
Feb 08, 2016 2.400 2.420 1.760 1.780 9,303,239 -4.36(-71.01%)
Feb 05, 2016 6.620 6.750 6.090 6.140 1,352,500 -0.36(-5.54%)
Feb 04, 2016 6.490 6.950 6.400 6.500 950,561 -0.03(-0.46%)
Feb 03, 2016 6.540 6.718 6.200 6.530 661,044 +0.02(+0.31%)
Feb 02, 2016 6.800 6.850 6.440 6.510 808,625 -0.39(-5.65%)
Feb 01, 2016 6.940 7.085 6.650 6.900 824,263 -0.07(-1.00%)
Jan 29, 2016 6.810 7.110 6.710 6.970 927,653 +0.18(+2.65%)
Jan 28, 2016 7.050 7.180 6.650 6.790 834,553 -0.21(-3.00%)
Jan 27, 2016 7.160 7.410 6.910 7.000 911,623 -0.29(-3.98%)
Jan 26, 2016 7.610 7.685 7.050 7.290 745,832 -0.20(-2.67%)
Jan 25, 2016 7.370 7.810 7.260 7.490 1,025,723 +0.09(+1.22%)
Jan 22, 2016 7.230 7.770 6.920 7.400 979,181 +0.37(+5.26%)
Jan 21, 2016 7.470 7.953 7.010 7.030 1,256,969 -0.52(-6.89%)
Jan 20, 2016 6.820 7.630 6.540 7.550 966,186 +0.56(+8.01%)
Jan 19, 2016 7.610 7.740 6.860 6.990 822,112 -0.47(-6.30%)
Jan 15, 2016 7.390 7.460 7.460 7.460 932,200 -0.20(-2.61%)
Jan 14, 2016 7.490 7.935 6.950 7.660 721,015 +0.25(+3.30%)
Jan 13, 2016 8.060 8.180 7.265 7.415 673,595 -0.67(-8.23%)
Jan 12, 2016 7.930 8.090 7.520 8.080 860,011 +0.29(+3.72%)
Jan 11, 2016 8.600 8.830 7.630 7.790 846,938 -0.71(-8.35%)
Jan 08, 2016 9.180 9.270 8.480 8.500 873,908 -0.57(-6.28%)
Jan 07, 2016 9.400 9.540 8.920 9.070 937,325 -0.58(-6.01%)
Jan 06, 2016 9.960 10.24 9.580 9.650 1,086,937 -0.06(-0.62%)
Jan 05, 2016 9.850 10.04 9.650 9.710 346,488 -0.09(-0.92%)
Jan 04, 2016 10.07 10.18 9.680 9.800 647,384 -0.52(-5.04%)
Dec 31, 2015 10.45 10.32 10.32 10.32 359,200 -0.17(-1.62%)
Dec 30, 2015 10.76 10.98 10.43 10.49 370,835 -0.33(-3.05%)
Dec 29, 2015 10.72 10.85 10.50 10.82 301,504 +0.19(+1.79%)
Dec 28, 2015 10.61 10.73 10.39 10.63 350,939 -0.09(-0.84%)
Dec 24, 2015 10.72 10.72 10.72 10.72 155,000 +0.00(+0.00%)
Dec 23, 2015 10.69 10.79 10.56 10.72 293,177 +0.17(+1.61%)
Dec 22, 2015 10.82 10.94 10.44 10.55 590,297 -0.34(-3.12%)
Dec 21, 2015 10.40 10.92 10.03 10.89 708,727 +0.62(+6.04%)
Dec 18, 2015 10.27 10.48 10.07 10.27 3,743,769 -0.02(-0.19%)
Dec 17, 2015 10.38 10.50 10.07 10.29 630,068 -0.05(-0.48%)
Dec 16, 2015 9.780 10.35 9.630 10.34 658,988 +0.69(+7.15%)
Dec 15, 2015 9.880 10.17 9.590 9.650 801,259 -0.03(-0.31%)
Dec 14, 2015 9.690 10.08 9.570 9.680 524,207 +0.02(+0.21%)
Dec 11, 2015 9.890 10.17 9.640 9.660 583,489 -0.48(-4.73%)
Dec 10, 2015 9.840 10.33 9.840 10.14 644,222 +0.28(+2.84%)
Dec 09, 2015 10.27 10.30 9.750 9.860 686,350 -0.42(-4.09%)
Dec 08, 2015 10.08 10.49 10.06 10.28 559,501 +0.08(+0.78%)
Dec 07, 2015 10.68 10.68 10.15 10.20 593,617 -0.58(-5.38%)
Dec 04, 2015 10.16 10.80 10.11 10.78 580,101 +0.63(+6.21%)
Dec 03, 2015 10.91 10.91 10.10 10.15 698,161 -0.69(-6.37%)
Dec 02, 2015 10.64 10.95 10.50 10.84 502,741 +0.17(+1.59%)
Dec 01, 2015 10.73 10.73 10.23 10.67 653,779 +0.06(+0.57%)
Nov 30, 2015 10.30 10.70 10.30 10.61 509,920 +0.31(+3.01%)
Nov 27, 2015 10.19 10.43 10.16 10.30 243,396 +0.07(+0.68%)
Nov 25, 2015 10.05 10.23 10.23 10.23 621,000 +0.20(+1.99%)
Nov 24, 2015 10.23 10.35 10.00 10.03 558,438 -0.24(-2.34%)
Nov 23, 2015 10.07 10.42 9.950 10.27 561,625 +0.24(+2.39%)
Nov 20, 2015 9.890 10.13 9.790 10.03 470,184 +0.21(+2.14%)
Nov 19, 2015 10.26 10.36 9.765 9.820 373,242 -0.48(-4.66%)
Nov 18, 2015 9.550 10.34 9.550 10.30 641,430 +0.75(+7.85%)
Nov 17, 2015 9.550 9.960 9.260 9.550 740,128 +0.20(+2.14%)
Nov 16, 2015 9.550 9.633 9.170 9.350 591,003 -0.27(-2.81%)
Nov 13, 2015 9.180 9.770 9.160 9.620 645,468 +0.37(+4.00%)
Nov 12, 2015 9.440 9.520 9.200 9.250 628,663 -0.22(-2.32%)
Nov 11, 2015 9.650 9.790 9.200 9.470 867,940 -0.74(-7.25%)
Nov 10, 2015 10.04 10.29 9.810 10.21 567,032 +0.08(+0.79%)
Nov 09, 2015 9.420 10.20 9.400 10.13 1,214,764 +0.97(+10.59%)
Nov 06, 2015 9.500 9.520 8.960 9.160 791,267 -0.41(-4.28%)
Nov 05, 2015 9.990 10.00 9.210 9.570 646,342 -0.34(-3.43%)
Nov 04, 2015 9.930 10.16 9.720 9.910 651,446 +0.02(+0.20%)
Nov 03, 2015 9.820 10.18 9.600 9.890 649,177 +0.03(+0.30%)
Nov 02, 2015 9.250 9.890 9.161 9.860 881,088 +0.87(+9.68%)
Oct 30, 2015 9.440 9.630 8.950 8.990 722,861 -0.43(-4.56%)
Oct 29, 2015 9.390 9.640 9.330 9.420 841,320 +0.03(+0.32%)
Oct 28, 2015 8.970 9.400 8.850 9.390 838,685 +0.46(+5.15%)
Oct 27, 2015 8.850 9.040 8.730 8.930 510,278 +0.07(+0.79%)
Oct 26, 2015 8.810 9.050 8.640 8.860 373,918 +0.07(+0.80%)
Oct 23, 2015 8.510 8.860 8.420 8.790 730,560 +0.33(+3.90%)
Oct 22, 2015 8.300 8.420 8.090 8.460 600,475 +0.18(+2.17%)
Oct 21, 2015 8.410 8.560 8.010 8.280 874,550 -0.03(-0.36%)
Oct 20, 2015 8.680 8.730 8.250 8.310 952,456 -0.39(-4.48%)
Oct 19, 2015 8.810 9.070 8.480 8.700 735,426 -0.14(-1.58%)
Oct 16, 2015 9.170 9.390 8.670 8.840 797,393 -0.29(-3.18%)
Oct 15, 2015 8.590 9.150 8.440 9.130 827,692 +0.47(+5.43%)
Oct 14, 2015 8.540 8.850 8.330 8.660 1,196,406 +0.15(+1.76%)
Oct 13, 2015 8.960 9.010 8.390 8.510 1,603,289 -0.60(-6.53%)
Oct 12, 2015 9.210 9.348 8.750 9.105 1,319,802 +0.30(+3.47%)
Oct 09, 2015 9.160 9.610 8.575 8.800 3,160,392 -0.95(-9.74%)
Oct 08, 2015 11.52 11.74 8.010 9.750 5,297,123 -2.12(-17.86%)
Oct 07, 2015 11.83 12.28 11.48 11.87 868,958 +0.15(+1.28%)
Oct 06, 2015 12.27 12.54 11.43 11.72 668,074 -0.61(-4.95%)
Oct 05, 2015 12.51 12.88 12.08 12.33 579,763 -0.11(-0.88%)
Oct 02, 2015 11.50 12.48 11.36 12.44 1,040,878 +0.83(+7.15%)
Oct 01, 2015 11.48 11.64 11.20 11.61 996,706 +0.21(+1.84%)
Sep 30, 2015 11.24 11.64 10.98 11.40 1,229,623 +0.30(+2.70%)
Sep 29, 2015 11.42 11.76 10.91 11.10 1,453,030 -0.36(-3.14%)
Sep 28, 2015 11.06 11.50 10.42 11.46 1,782,619 +0.28(+2.50%)
Sep 25, 2015 12.56 12.56 11.03 11.18 1,112,876 -1.18(-9.55%)
Sep 24, 2015 12.60 12.62 11.87 12.36 528,069 -0.31(-2.45%)
Sep 23, 2015 12.56 12.96 12.26 12.67 826,924 +0.19(+1.52%)
Sep 22, 2015 12.83 12.90 12.13 12.48 978,423 -0.54(-4.15%)
Sep 21, 2015 13.52 13.59 12.55 13.02 994,624 -0.27(-2.03%)
Sep 18, 2015 13.61 13.98 13.20 13.29 1,180,772 -0.54(-3.90%)
Sep 17, 2015 13.40 14.00 13.26 13.83 725,061 +0.47(+3.52%)
Sep 16, 2015 13.06 13.46 12.95 13.36 629,584 +0.26(+1.98%)
Sep 15, 2015 13.13 13.25 12.95 13.10 406,867 +0.03(+0.23%)
Sep 14, 2015 12.98 13.09 12.85 13.07 664,876 +0.13(+1.00%)
Sep 11, 2015 12.32 12.95 12.26 12.94 820,414 +0.47(+3.77%)
Sep 10, 2015 11.77 12.56 11.77 12.47 1,007,232 +0.72(+6.13%)
Sep 09, 2015 12.13 12.23 11.67 11.75 821,219 -0.39(-3.21%)
Sep 08, 2015 11.69 12.19 11.60 12.14 679,747 +0.62(+5.38%)
Sep 04, 2015 11.02 11.52 11.52 11.52 481,900 +0.39(+3.50%)
Sep 03, 2015 11.58 11.75 11.09 11.13 648,877 -0.35(-3.05%)
Sep 02, 2015 11.31 11.48 11.03 11.48 731,532 +0.26(+2.32%)
Sep 01, 2015 11.42 11.70 11.03 11.22 2,411,010 -0.42(-3.61%)
Aug 31, 2015 11.63 12.16 11.52 11.64 1,146,255 +0.22(+1.93%)
Aug 28, 2015 11.10 11.43 11.03 11.42 424,931 +0.21(+1.87%)
Aug 27, 2015 11.10 11.56 11.01 11.21 583,538 +0.23(+2.09%)
Aug 26, 2015 11.08 11.40 10.42 10.98 948,563 +0.16(+1.48%)
Aug 25, 2015 11.80 11.94 10.80 10.82 1,291,409 -0.57(-5.00%)
Aug 24, 2015 11.20 12.16 11.02 11.39 1,358,418 -0.60(-5.00%)
Aug 21, 2015 11.22 12.44 11.22 11.99 1,022,810 +0.52(+4.53%)
Aug 20, 2015 11.63 12.18 11.45 11.47 1,393,092 -0.27(-2.30%)
Aug 19, 2015 11.77 11.93 11.42 11.74 679,353 -0.13(-1.10%)
Aug 18, 2015 12.09 12.21 11.84 11.87 631,751 -0.31(-2.55%)
Aug 17, 2015 11.79 12.18 11.50 12.18 650,623 +0.50(+4.28%)
Aug 14, 2015 11.61 11.74 11.14 11.68 788,633 +0.21(+1.83%)
Aug 13, 2015 11.60 11.81 11.35 11.47 888,689 -0.15(-1.29%)
Aug 12, 2015 11.35 11.66 10.95 11.62 876,030 +0.18(+1.57%)
Aug 11, 2015 12.44 12.47 11.38 11.44 1,240,458 -0.82(-6.69%)
Aug 10, 2015 11.03 12.86 10.96 12.26 2,672,164 +1.36(+12.48%)
Aug 07, 2015 13.58 13.80 10.26 10.90 4,617,532 -3.37(-23.62%)
Aug 06, 2015 14.92 15.01 14.17 14.27 771,200 -0.61(-4.10%)
Aug 05, 2015 15.05 15.27 14.81 14.88 481,173 -0.07(-0.47%)
Aug 04, 2015 15.25 15.45 14.84 14.95 446,777 -0.26(-1.71%)
Aug 03, 2015 15.43 15.55 14.82 15.21 470,066 -0.27(-1.74%)
Jul 31, 2015 15.43 15.96 15.13 15.48 639,486 +0.14(+0.91%)
Jul 30, 2015 15.15 15.57 14.87 15.34 542,815 +0.08(+0.52%)
Jul 29, 2015 15.63 15.74 15.13 15.26 705,871 -0.46(-2.93%)
Jul 28, 2015 15.19 15.79 14.98 15.72 451,622 +0.66(+4.38%)
Jul 27, 2015 15.04 15.26 14.75 15.06 604,826 -0.06(-0.40%)
Jul 24, 2015 15.46 15.74 15.10 15.12 578,353 -0.43(-2.77%)
Jul 23, 2015 15.78 15.98 15.50 15.55 510,375 -0.12(-0.80%)
Jul 22, 2015 15.96 16.07 15.60 15.68 710,343 -0.45(-2.76%)
Jul 21, 2015 16.25 16.40 15.88 16.12 767,025 -0.07(-0.43%)
Jul 20, 2015 16.23 16.83 16.07 16.19 1,020,678 +0.11(+0.68%)
Jul 17, 2015 16.07 16.17 15.75 16.08 719,348 -0.01(-0.06%)
Jul 16, 2015 15.83 16.35 15.80 16.09 584,811 +0.42(+2.68%)
Jul 15, 2015 16.47 16.50 15.64 15.67 863,929 -0.72(-4.39%)
Jul 14, 2015 15.84 16.44 15.74 16.39 896,885 +0.55(+3.47%)
Jul 13, 2015 15.62 16.08 15.47 15.84 888,375 +0.35(+2.26%)
Jul 10, 2015 15.63 15.75 15.45 15.49 712,515 +0.09(+0.58%)
Jul 09, 2015 15.17 15.65 15.13 15.40 884,946 +0.45(+3.01%)
Jul 08, 2015 15.35 15.47 14.88 14.95 723,962 -0.53(-3.42%)
Jul 07, 2015 15.29 15.51 14.89 15.48 868,538 +0.34(+2.25%)
Jul 06, 2015 15.03 15.43 14.61 15.14 882,957 +0.04(+0.26%)
Jul 02, 2015 14.62 15.10 15.10 15.10 1,541,800 +0.54(+3.71%)
Jul 01, 2015 15.17 15.17 14.48 14.56 1,102,580 -0.37(-2.48%)
Jun 30, 2015 15.05 15.67 14.77 14.93 1,668,107 +0.51(+3.54%)
Jun 29, 2015 14.49 14.90 14.38 14.42 997,793 -0.20(-1.37%)
Jun 26, 2015 14.66 15.00 14.45 14.62 1,004,657 +0.05(+0.34%)
Jun 25, 2015 14.43 14.78 14.27 14.57 1,090,269 +0.19(+1.32%)
Jun 24, 2015 14.84 15.22 14.07 14.38 1,809,003 -0.86(-5.64%)
Jun 23, 2015 15.80 16.00 15.17 15.24 1,338,095 -0.53(-3.36%)
Jun 22, 2015 15.74 16.43 15.67 15.77 2,394,321 +0.16(+1.02%)
Jun 19, 2015 14.56 15.83 14.52 15.61 3,435,701 +1.12(+7.77%)
Jun 18, 2015 13.21 14.52 13.21 14.48 2,273,144 +1.30(+9.90%)
Jun 17, 2015 12.60 13.26 12.60 13.18 1,024,926 +0.53(+4.19%)
Jun 16, 2015 12.36 12.74 11.89 12.65 2,347,942 +0.28(+2.26%)
Jun 15, 2015 12.49 12.53 12.27 12.37 586,313 -0.22(-1.75%)
Jun 12, 2015 12.70 12.75 12.40 12.59 389,808 -0.16(-1.25%)
Jun 11, 2015 12.79 12.86 12.63 12.75 442,292 -0.03(-0.23%)
Jun 10, 2015 13.07 13.07 12.72 12.78 611,545 -0.12(-0.93%)
Jun 09, 2015 13.00 13.20 12.82 12.90 524,948 -0.14(-1.07%)
Jun 08, 2015 13.00 13.12 12.74 13.04 785,289 +0.00(+0.00%)
Jun 05, 2015 12.36 13.06 12.29 13.04 980,673 +0.71(+5.76%)
Jun 04, 2015 12.16 12.48 12.07 12.33 702,441 +0.08(+0.65%)
Jun 03, 2015 12.00 12.32 11.80 12.25 592,068 +0.29(+2.42%)
Jun 02, 2015 11.82 12.37 11.65 11.96 751,813 +0.09(+0.76%)
Jun 01, 2015 11.33 12.04 11.13 11.87 1,028,490 +0.66(+5.89%)
May 29, 2015 11.16 11.65 11.14 11.21 925,573 +0.04(+0.36%)
May 28, 2015 11.27 11.41 11.06 11.17 460,120 -0.15(-1.33%)
May 27, 2015 11.29 11.57 11.19 11.32 745,945 +0.04(+0.35%)
May 26, 2015 11.36 11.50 11.18 11.28 401,296 -0.14(-1.23%)
May 22, 2015 11.29 11.42 11.42 11.42 438,300 +0.12(+1.06%)
May 21, 2015 11.37 11.56 11.26 11.30 410,095 -0.09(-0.79%)
May 20, 2015 11.16 11.59 11.08 11.39 729,167 +0.23(+2.06%)
May 19, 2015 11.02 11.21 10.82 11.16 595,530 +0.18(+1.64%)
May 18, 2015 10.69 11.17 10.46 10.98 711,621 +0.23(+2.14%)
May 15, 2015 10.49 10.79 10.38 10.75 506,454 +0.20(+1.90%)
May 14, 2015 10.36 10.68 10.07 10.55 702,177 +0.25(+2.43%)
May 13, 2015 10.61 10.74 10.08 10.30 896,945 -0.26(-2.46%)
May 12, 2015 10.26 10.63 10.18 10.56 629,873 +0.24(+2.33%)
May 11, 2015 10.14 10.60 10.12 10.32 765,533 +0.23(+2.28%)
May 08, 2015 9.950 10.10 9.540 10.09 846,144 +0.64(+6.77%)
May 07, 2015 9.390 9.620 9.140 9.450 917,844 -0.02(-0.21%)
May 06, 2015 9.320 9.760 9.200 9.470 851,720 +0.21(+2.27%)
May 05, 2015 9.490 9.574 8.990 9.260 812,546 -0.28(-2.88%)
May 04, 2015 9.400 9.930 9.380 9.535 621,469 +0.18(+1.87%)
May 01, 2015 9.370 9.740 9.300 9.360 844,277 +0.07(+0.75%)
Apr 30, 2015 9.360 9.490 9.050 9.290 994,223 -0.16(-1.69%)
Apr 29, 2015 9.530 9.800 9.251 9.450 470,621 -0.15(-1.56%)
Apr 28, 2015 10.00 10.08 9.490 9.600 792,938 -0.36(-3.61%)
Apr 27, 2015 10.36 10.40 9.660 9.960 1,006,867 -0.39(-3.77%)
Apr 24, 2015 10.53 10.60 10.33 10.35 431,193 -0.18(-1.71%)
Apr 23, 2015 10.61 10.70 10.44 10.53 499,807 -0.09(-0.85%)
Apr 22, 2015 10.75 10.95 10.57 10.62 619,178 -0.09(-0.84%)
Apr 21, 2015 10.59 10.79 10.40 10.71 865,883 +0.42(+4.08%)
Apr 20, 2015 10.01 10.32 9.900 10.29 1,288,114 +0.51(+5.21%)
Apr 17, 2015 9.640 9.810 9.450 9.780 585,333 +0.00(+0.00%)
Apr 16, 2015 9.760 9.917 9.730 9.780 345,810 -0.04(-0.41%)
Apr 15, 2015 9.840 10.07 9.680 9.820 654,275 +0.05(+0.56%)
Apr 14, 2015 9.760 9.890 9.630 9.765 366,066 +0.02(+0.15%)
Apr 13, 2015 9.640 9.900 9.640 9.750 475,153 +0.10(+1.04%)
Apr 10, 2015 9.580 9.820 9.530 9.650 553,426 +0.16(+1.69%)
Apr 09, 2015 9.680 9.793 9.350 9.490 693,885 -0.22(-2.27%)
Apr 08, 2015 9.600 9.870 9.555 9.710 674,094 +0.12(+1.25%)
Apr 07, 2015 9.650 9.860 9.570 9.590 838,995 -0.10(-1.03%)
Apr 06, 2015 9.730 9.930 9.380 9.690 1,226,617 -0.07(-0.72%)
Apr 02, 2015 9.990 9.760 9.760 9.760 1,413,600 -0.23(-2.30%)
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.
 
bottom clear