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

Vital Therapies Inc (NQ: VTL )

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 (%)
Feb 29, 2016 8.360 8.570 8.150 8.300 126,199 -0.07(-0.84%)
Feb 26, 2016 8.240 8.690 8.090 8.370 78,193 +0.26(+3.21%)
Feb 25, 2016 7.940 8.140 7.940 8.110 54,263 +0.26(+3.31%)
Feb 24, 2016 7.950 8.030 7.570 7.850 82,182 -0.12(-1.51%)
Feb 23, 2016 8.340 8.420 7.810 7.970 67,334 -0.37(-4.44%)
Feb 22, 2016 8.010 8.500 7.678 8.340 350,686 +0.37(+4.64%)
Feb 19, 2016 7.750 8.095 7.600 7.970 83,102 +0.22(+2.84%)
Feb 18, 2016 8.080 8.200 7.680 7.750 68,724 -0.30(-3.73%)
Feb 17, 2016 8.000 8.120 7.490 8.050 132,144 +0.08(+1.00%)
Feb 16, 2016 8.010 8.185 7.750 7.970 180,150 +0.08(+1.01%)
Feb 12, 2016 7.680 7.890 7.890 7.890 311,300 +0.40(+5.34%)
Feb 11, 2016 7.650 7.780 6.800 7.490 175,601 -0.33(-4.22%)
Feb 10, 2016 8.690 8.700 7.780 7.820 164,283 -0.83(-9.60%)
Feb 09, 2016 8.700 8.700 8.320 8.650 115,358 -0.24(-2.70%)
Feb 08, 2016 9.000 9.000 7.850 8.890 126,095 -0.26(-2.84%)
Feb 05, 2016 9.190 9.620 9.080 9.150 108,644 -0.05(-0.54%)
Feb 04, 2016 8.950 9.570 8.860 9.200 74,941 +0.29(+3.25%)
Feb 03, 2016 9.030 9.040 8.480 8.910 93,568 +0.04(+0.45%)
Feb 02, 2016 8.810 8.940 8.510 8.870 111,858 -0.10(-1.11%)
Feb 01, 2016 9.120 9.200 8.650 8.970 84,101 -0.18(-1.97%)
Jan 29, 2016 8.660 9.230 8.250 9.150 153,632 +0.55(+6.40%)
Jan 28, 2016 8.990 9.030 8.400 8.600 173,409 -0.16(-1.83%)
Jan 27, 2016 8.830 9.020 8.600 8.760 143,780 -0.04(-0.45%)
Jan 26, 2016 8.820 8.900 8.470 8.800 96,166 +0.13(+1.50%)
Jan 25, 2016 8.550 8.950 8.500 8.670 160,635 +0.10(+1.17%)
Jan 22, 2016 8.510 8.820 8.310 8.570 205,853 +0.31(+3.75%)
Jan 21, 2016 8.200 8.500 7.910 8.260 162,924 +0.08(+0.98%)
Jan 20, 2016 8.220 8.440 8.035 8.180 312,197 -0.22(-2.62%)
Jan 19, 2016 8.590 8.899 8.080 8.400 247,890 -0.27(-3.11%)
Jan 15, 2016 8.360 8.670 8.670 8.670 210,900 +0.03(+0.35%)
Jan 14, 2016 8.310 8.850 7.980 8.640 167,282 +0.24(+2.86%)
Jan 13, 2016 8.900 9.130 8.265 8.400 144,496 -0.48(-5.41%)
Jan 12, 2016 8.550 9.090 8.150 8.880 212,540 +0.26(+3.02%)
Jan 11, 2016 8.920 8.935 8.100 8.620 232,111 -0.24(-2.71%)
Jan 08, 2016 9.030 9.559 8.800 8.860 226,982 -0.11(-1.23%)
Jan 07, 2016 9.400 9.400 8.790 8.970 282,381 -0.64(-6.66%)
Jan 06, 2016 10.07 10.07 9.400 9.610 376,817 -0.59(-5.78%)
Jan 05, 2016 10.52 10.64 10.05 10.20 234,505 -0.33(-3.13%)
Jan 04, 2016 11.34 11.34 10.21 10.53 440,585 -0.99(-8.59%)
Dec 31, 2015 11.26 11.52 11.52 11.52 258,400 +0.22(+1.95%)
Dec 30, 2015 10.66 11.75 10.66 11.30 326,038 +0.46(+4.24%)
Dec 29, 2015 10.30 11.01 10.30 10.84 303,067 +0.53(+5.14%)
Dec 28, 2015 10.10 10.49 10.01 10.31 201,810 +0.10(+0.98%)
Dec 24, 2015 10.28 10.21 10.21 10.21 59,600 -0.05(-0.49%)
Dec 23, 2015 10.58 10.58 10.13 10.26 141,292 -0.21(-2.01%)
Dec 22, 2015 10.48 10.55 10.24 10.47 296,904 +0.01(+0.10%)
Dec 21, 2015 10.14 10.50 9.900 10.46 369,844 +0.39(+3.87%)
Dec 18, 2015 10.19 10.35 9.980 10.07 1,620,909 -0.15(-1.47%)
Dec 17, 2015 10.35 10.52 9.920 10.22 261,714 -0.20(-1.92%)
Dec 16, 2015 10.46 10.47 9.980 10.42 285,281 +0.16(+1.56%)
Dec 15, 2015 10.17 10.63 10.17 10.26 217,464 +0.09(+0.88%)
Dec 14, 2015 10.04 10.46 9.840 10.17 271,755 +0.14(+1.40%)
Dec 11, 2015 10.16 10.78 9.720 10.03 231,127 -0.21(-2.05%)
Dec 10, 2015 10.04 10.49 9.930 10.24 152,708 +0.26(+2.61%)
Dec 09, 2015 10.39 10.90 9.860 9.980 240,251 -0.47(-4.50%)
Dec 08, 2015 9.480 10.60 9.400 10.45 508,498 +0.84(+8.74%)
Dec 07, 2015 9.840 9.945 9.450 9.610 163,680 -0.24(-2.44%)
Dec 04, 2015 9.830 10.00 9.640 9.850 107,650 +0.14(+1.44%)
Dec 03, 2015 10.05 10.16 9.700 9.710 200,215 -0.19(-1.92%)
Dec 02, 2015 9.700 10.03 9.700 9.900 190,335 +0.24(+2.48%)
Dec 01, 2015 9.580 9.730 9.210 9.660 181,995 +0.26(+2.77%)
Nov 30, 2015 10.20 10.30 9.400 9.400 677,030 -0.71(-7.02%)
Nov 27, 2015 10.15 10.20 9.700 10.11 267,510 +0.26(+2.64%)
Nov 25, 2015 9.240 9.850 9.850 9.850 860,700 +0.84(+9.32%)
Nov 24, 2015 8.450 9.200 8.361 9.010 345,557 +0.43(+5.01%)
Nov 23, 2015 8.580 9.080 8.360 8.580 316,342 -0.08(-0.92%)
Nov 20, 2015 8.200 9.110 7.120 8.660 1,252,236 +0.80(+10.18%)
Nov 19, 2015 8.080 8.240 7.280 7.860 376,751 +0.34(+4.52%)
Nov 18, 2015 7.220 7.570 6.710 7.520 264,632 +0.22(+3.01%)
Nov 17, 2015 7.610 7.735 7.270 7.300 153,584 -0.25(-3.31%)
Nov 16, 2015 7.690 7.890 7.500 7.550 199,839 -0.23(-2.96%)
Nov 13, 2015 8.320 8.320 7.730 7.780 347,292 -0.64(-7.60%)
Nov 12, 2015 8.350 8.850 8.261 8.420 272,203 -0.05(-0.59%)
Nov 11, 2015 8.060 8.600 8.000 8.470 270,088 +0.41(+5.09%)
Nov 10, 2015 7.890 8.160 7.540 8.060 207,739 +0.11(+1.38%)
Nov 09, 2015 7.640 8.080 7.640 7.950 188,289 +0.26(+3.38%)
Nov 06, 2015 8.440 8.440 7.300 7.690 338,576 -0.30(-3.75%)
Nov 05, 2015 7.980 8.130 7.670 7.990 322,782 -0.01(-0.12%)
Nov 04, 2015 8.350 8.427 7.610 8.000 636,658 -0.31(-3.73%)
Nov 03, 2015 8.580 8.870 8.100 8.310 381,372 -0.23(-2.69%)
Nov 02, 2015 7.940 8.756 7.900 8.540 647,832 +0.77(+9.91%)
Oct 30, 2015 8.480 8.480 7.550 7.770 608,330 -0.72(-8.48%)
Oct 29, 2015 8.950 9.880 8.300 8.490 1,369,737 -0.57(-6.29%)
Oct 28, 2015 7.860 9.250 7.490 9.060 1,627,281 +1.51(+20.00%)
Oct 27, 2015 6.910 7.870 6.851 7.550 738,043 +0.31(+4.28%)
Oct 26, 2015 6.540 7.720 6.440 7.240 1,097,508 +0.37(+5.39%)
Oct 23, 2015 5.610 7.400 5.610 6.870 1,279,473 +1.36(+24.68%)
Oct 22, 2015 5.860 6.000 5.440 5.510 143,474 -0.33(-5.65%)
Oct 21, 2015 6.050 6.174 5.400 5.840 336,750 -0.19(-3.15%)
Oct 20, 2015 6.170 6.450 5.949 6.030 363,937 -0.23(-3.67%)
Oct 19, 2015 6.680 6.980 6.200 6.260 817,883 -0.53(-7.81%)
Oct 16, 2015 6.210 7.200 5.980 6.790 1,753,912 +0.28(+4.30%)
Oct 15, 2015 5.730 7.890 5.540 6.510 5,022,597 +0.76(+13.22%)
Oct 14, 2015 5.270 5.980 5.200 5.750 1,298,021 +0.60(+11.65%)
Oct 13, 2015 4.570 5.470 4.530 5.150 1,762,747 +0.56(+12.20%)
Oct 12, 2015 4.550 4.600 4.480 4.590 115,559 +0.02(+0.44%)
Oct 09, 2015 4.630 4.721 4.406 4.570 215,886 -0.05(-1.08%)
Oct 08, 2015 4.460 4.625 4.181 4.620 251,863 +0.11(+2.44%)
Oct 07, 2015 4.050 4.520 3.960 4.510 353,544 +0.47(+11.63%)
Oct 06, 2015 3.950 4.060 3.760 4.040 184,983 +0.07(+1.76%)
Oct 05, 2015 4.050 4.300 3.830 3.970 301,156 -0.03(-0.75%)
Oct 02, 2015 4.100 4.100 3.892 4.000 179,757 -0.08(-1.96%)
Oct 01, 2015 4.080 4.260 3.880 4.080 150,069 +0.04(+0.99%)
Sep 30, 2015 4.250 4.250 3.981 4.040 245,863 -0.16(-3.81%)
Sep 29, 2015 4.210 4.390 3.980 4.200 410,670 -0.11(-2.55%)
Sep 28, 2015 4.350 4.680 3.980 4.310 542,244 -0.09(-2.05%)
Sep 25, 2015 4.730 4.800 4.020 4.400 813,041 -0.33(-6.98%)
Sep 24, 2015 3.850 4.790 3.770 4.730 1,962,431 +0.91(+23.82%)
Sep 23, 2015 3.850 3.990 3.750 3.820 276,184 +0.00(+0.00%)
Sep 22, 2015 3.840 3.870 3.600 3.820 257,599 -0.06(-1.55%)
Sep 21, 2015 4.010 4.040 3.640 3.880 541,881 -0.16(-3.96%)
Sep 18, 2015 3.500 4.060 3.500 4.040 960,599 +0.51(+14.45%)
Sep 17, 2015 3.410 3.600 3.320 3.530 289,983 +0.13(+3.82%)
Sep 16, 2015 3.210 3.500 3.170 3.400 318,114 +0.19(+5.92%)
Sep 15, 2015 3.220 3.350 3.180 3.210 234,187 -0.01(-0.31%)
Sep 14, 2015 3.310 3.410 3.160 3.220 234,959 -0.18(-5.29%)
Sep 11, 2015 3.040 3.540 2.860 3.400 906,832 +0.36(+11.84%)
Sep 10, 2015 3.150 3.160 3.000 3.040 208,177 -0.12(-3.80%)
Sep 09, 2015 3.350 3.380 3.000 3.160 459,894 -0.17(-5.11%)
Sep 08, 2015 3.600 3.600 3.280 3.330 262,901 -0.03(-0.89%)
Sep 04, 2015 3.590 3.360 3.360 3.360 343,000 -0.09(-2.61%)
Sep 03, 2015 3.750 3.770 3.420 3.450 286,521 -0.17(-4.70%)
Sep 02, 2015 3.310 3.680 3.250 3.620 463,388 +0.32(+9.70%)
Sep 01, 2015 3.500 3.590 3.250 3.300 1,002,977 -0.44(-11.76%)
Aug 31, 2015 5.030 5.130 3.710 3.740 9,516,921 +0.33(+9.68%)
Aug 28, 2015 3.610 3.670 3.310 3.410 372,199 -0.24(-6.58%)
Aug 27, 2015 3.290 3.690 3.150 3.650 727,264 +0.34(+10.27%)
Aug 26, 2015 3.390 3.518 2.811 3.310 1,324,691 -0.11(-3.22%)
Aug 25, 2015 4.150 4.846 3.370 3.420 3,066,753 -0.23(-6.30%)
Aug 24, 2015 3.600 4.700 3.510 3.650 4,528,841 -14.03(-79.36%)
Aug 21, 2015 15.57 17.91 15.57 17.68 2,109,700 +1.61(+10.02%)
Aug 20, 2015 15.83 16.53 15.39 16.07 120,651 -0.08(-0.50%)
Aug 19, 2015 17.00 17.00 15.72 16.15 205,455 -0.60(-3.58%)
Aug 18, 2015 15.53 16.98 15.53 16.75 183,277 +0.90(+5.68%)
Aug 17, 2015 14.53 16.37 14.35 15.85 169,119 +1.32(+9.08%)
Aug 14, 2015 14.66 14.79 13.13 14.53 207,474 +0.63(+4.53%)
Aug 13, 2015 15.89 16.48 13.77 13.90 322,007 -2.02(-12.69%)
Aug 12, 2015 18.73 18.73 14.66 15.92 524,149 -2.98(-15.77%)
Aug 11, 2015 20.99 20.99 17.64 18.90 182,006 -1.28(-6.34%)
Aug 10, 2015 19.39 20.49 19.00 20.18 323,519 +1.12(+5.88%)
Aug 07, 2015 18.89 19.75 18.39 19.06 447,192 +0.38(+2.03%)
Aug 06, 2015 18.71 19.43 17.59 18.68 178,159 -0.19(-1.01%)
Aug 05, 2015 17.80 19.43 17.80 18.87 198,832 +1.09(+6.13%)
Aug 04, 2015 18.31 19.47 16.71 17.78 246,949 -0.72(-3.89%)
Aug 03, 2015 16.75 19.50 16.75 18.50 468,898 +2.28(+14.06%)
Jul 31, 2015 13.01 16.27 13.01 16.22 424,117 +2.49(+18.14%)
Jul 30, 2015 14.00 14.02 13.27 13.73 381,022 -0.28(-2.00%)
Jul 29, 2015 13.73 14.62 13.03 14.01 358,741 +0.02(+0.14%)
Jul 28, 2015 14.04 14.17 12.59 13.99 214,982 +0.03(+0.21%)
Jul 27, 2015 13.39 14.39 13.39 13.96 250,247 +0.22(+1.60%)
Jul 24, 2015 16.84 16.99 12.65 13.74 508,307 -3.34(-19.56%)
Jul 23, 2015 17.42 18.23 16.40 17.08 295,135 -0.22(-1.27%)
Jul 22, 2015 19.00 19.00 16.11 17.30 374,755 -1.72(-9.04%)
Jul 21, 2015 19.84 19.84 18.60 19.02 436,274 -0.90(-4.52%)
Jul 20, 2015 22.68 23.60 18.45 19.92 619,117 -2.68(-11.86%)
Jul 17, 2015 23.27 23.55 22.40 22.60 158,312 -0.73(-3.13%)
Jul 16, 2015 23.82 24.04 22.15 23.33 164,667 +0.23(+1.00%)
Jul 15, 2015 26.71 27.72 22.64 23.10 392,796 -3.61(-13.52%)
Jul 14, 2015 25.15 28.00 24.46 26.71 340,695 +1.60(+6.37%)
Jul 13, 2015 25.53 26.38 24.20 25.11 178,639 -0.71(-2.75%)
Jul 10, 2015 25.05 26.44 24.47 25.82 363,140 +1.34(+5.47%)
Jul 09, 2015 23.03 24.99 23.02 24.48 138,545 +1.76(+7.75%)
Jul 08, 2015 24.95 25.25 21.27 22.72 274,386 -1.17(-4.90%)
Jul 07, 2015 23.66 23.94 22.61 23.89 87,601 +0.36(+1.53%)
Jul 06, 2015 21.17 24.41 21.17 23.53 147,869 +2.44(+11.57%)
Jul 02, 2015 21.82 21.09 21.09 21.09 137,800 -0.78(-3.57%)
Jul 01, 2015 21.15 23.55 20.81 21.87 106,690 +0.77(+3.65%)
Jun 30, 2015 20.27 21.59 20.05 21.10 72,027 +1.09(+5.45%)
Jun 29, 2015 19.81 20.58 19.01 20.01 133,375 -0.13(-0.65%)
Jun 26, 2015 20.74 20.77 19.13 20.14 1,581,352 -0.41(-2.00%)
Jun 25, 2015 22.20 22.32 20.12 20.55 99,393 -1.27(-5.82%)
Jun 24, 2015 23.60 23.60 21.68 21.82 57,899 -0.89(-3.92%)
Jun 23, 2015 21.94 23.02 21.68 22.71 89,313 +0.73(+3.32%)
Jun 22, 2015 21.74 21.99 21.16 21.98 80,255 +0.48(+2.23%)
Jun 19, 2015 21.50 21.79 21.27 21.50 68,457 +0.09(+0.42%)
Jun 18, 2015 21.34 21.68 21.15 21.41 82,652 +0.26(+1.23%)
Jun 17, 2015 21.55 22.17 20.83 21.15 96,663 -0.46(-2.13%)
Jun 16, 2015 22.40 22.46 20.99 21.61 112,776 -0.86(-3.83%)
Jun 15, 2015 23.11 23.41 21.66 22.47 96,401 -0.80(-3.44%)
Jun 12, 2015 23.84 24.60 22.78 23.27 74,997 -0.73(-3.04%)
Jun 11, 2015 24.01 24.55 23.67 24.00 80,472 -0.06(-0.25%)
Jun 10, 2015 23.80 24.28 23.52 24.06 182,782 +0.40(+1.69%)
Jun 09, 2015 23.19 23.67 22.67 23.66 54,266 +0.61(+2.65%)
Jun 08, 2015 22.67 23.19 22.50 23.05 33,534 +0.26(+1.14%)
Jun 05, 2015 22.31 23.27 22.31 22.79 130,580 +0.42(+1.88%)
Jun 04, 2015 22.34 23.60 21.95 22.37 203,926 -0.11(-0.49%)
Jun 03, 2015 21.46 22.71 21.04 22.48 101,369 +0.99(+4.61%)
Jun 02, 2015 21.77 21.96 21.34 21.49 68,877 -0.22(-1.01%)
Jun 01, 2015 21.80 22.21 21.08 21.71 130,051 +0.01(+0.05%)
May 29, 2015 21.63 22.00 21.25 21.70 105,611 +0.10(+0.46%)
May 28, 2015 21.35 21.86 21.08 21.60 94,963 -0.11(-0.51%)
May 27, 2015 21.28 22.16 20.75 21.71 210,722 +0.56(+2.65%)
May 26, 2015 21.92 21.95 20.76 21.15 250,207 -0.84(-3.82%)
May 22, 2015 21.05 21.99 21.99 21.99 143,300 +0.95(+4.52%)
May 21, 2015 21.70 22.18 20.76 21.04 161,570 -0.77(-3.53%)
May 20, 2015 22.29 22.40 21.61 21.81 142,716 -0.33(-1.49%)
May 19, 2015 22.32 22.64 21.83 22.14 203,537 -0.09(-0.40%)
May 18, 2015 22.33 22.68 22.04 22.23 240,596 -0.37(-1.64%)
May 15, 2015 23.38 23.60 22.19 22.60 250,733 -0.90(-3.83%)
May 14, 2015 23.00 25.35 22.66 23.50 267,419 +0.77(+3.39%)
May 13, 2015 23.70 24.34 22.50 22.73 261,895 -1.77(-7.22%)
May 12, 2015 24.07 24.71 23.54 24.50 72,699 +0.43(+1.79%)
May 11, 2015 24.35 24.59 23.66 24.07 73,814 -0.39(-1.59%)
May 08, 2015 24.24 24.67 23.58 24.46 48,851 +0.54(+2.26%)
May 07, 2015 24.08 24.27 23.27 23.92 70,821 +0.29(+1.23%)
May 06, 2015 24.28 24.79 23.38 23.63 345,014 -0.67(-2.76%)
May 05, 2015 24.43 24.49 23.21 24.30 125,948 -0.21(-0.86%)
May 04, 2015 23.95 25.14 23.95 24.51 67,675 +0.03(+0.12%)
May 01, 2015 24.22 24.89 23.77 24.48 51,323 +0.17(+0.70%)
Apr 30, 2015 26.65 26.89 24.15 24.31 86,687 -2.61(-9.70%)
Apr 29, 2015 27.60 27.80 26.45 26.92 100,446 -0.81(-2.92%)
Apr 28, 2015 28.55 28.55 27.01 27.73 113,207 -0.92(-3.21%)
Apr 27, 2015 29.67 29.67 27.51 28.65 136,207 -0.72(-2.45%)
Apr 24, 2015 29.18 29.51 28.31 29.37 78,532 +0.19(+0.65%)
Apr 23, 2015 28.21 29.20 27.70 29.18 80,976 +0.97(+3.44%)
Apr 22, 2015 27.62 28.59 27.08 28.21 87,193 +0.59(+2.14%)
Apr 21, 2015 27.28 27.67 26.81 27.62 57,118 +0.39(+1.43%)
Apr 20, 2015 26.97 27.25 25.29 27.23 86,128 +0.40(+1.49%)
Apr 17, 2015 27.19 27.64 26.09 26.83 68,739 -0.70(-2.54%)
Apr 16, 2015 27.01 28.00 27.01 27.53 78,615 +0.42(+1.55%)
Apr 15, 2015 27.88 27.88 26.82 27.11 40,029 -0.75(-2.69%)
Apr 14, 2015 26.60 28.25 26.32 27.86 82,650 +1.38(+5.21%)
Apr 13, 2015 25.78 26.51 25.00 26.48 81,717 +0.79(+3.08%)
Apr 10, 2015 26.25 26.25 25.33 25.69 58,999 -0.46(-1.76%)
Apr 09, 2015 25.70 26.20 24.63 26.15 74,091 +0.47(+1.83%)
Apr 08, 2015 24.46 26.20 24.46 25.68 58,685 +1.17(+4.77%)
Apr 07, 2015 24.95 25.07 24.18 24.51 43,995 +0.43(+1.79%)
Apr 06, 2015 23.94 24.98 23.65 24.08 26,074 +0.04(+0.17%)
Apr 02, 2015 23.91 24.04 24.04 24.04 55,200 +0.03(+0.12%)
Apr 01, 2015 25.31 25.59 23.74 24.01 96,266 -1.00(-4.00%)
Mar 31, 2015 25.38 25.48 24.67 25.01 51,499 -0.45(-1.77%)
Mar 30, 2015 25.79 26.48 24.80 25.46 68,411 -0.04(-0.16%)
Mar 27, 2015 25.76 26.94 25.04 25.50 44,075 -0.51(-1.96%)
Mar 26, 2015 24.72 26.16 23.96 26.01 79,829 +1.01(+4.04%)
Mar 25, 2015 26.50 26.50 24.79 25.00 65,684 -1.13(-4.32%)
Mar 24, 2015 24.70 26.51 24.53 26.13 67,720 +1.65(+6.74%)
Mar 23, 2015 24.49 24.80 23.59 24.48 67,566 -0.38(-1.53%)
Mar 20, 2015 27.41 27.50 24.31 24.86 206,293 -2.51(-9.17%)
Mar 19, 2015 27.18 27.74 26.46 27.37 60,688 +0.06(+0.22%)
Mar 18, 2015 27.97 28.25 27.13 27.31 116,902 -0.56(-2.01%)
Mar 17, 2015 27.62 28.93 27.62 27.87 30,976 -0.25(-0.89%)
Mar 16, 2015 27.17 28.18 26.73 28.12 75,565 +1.31(+4.89%)
Mar 13, 2015 27.43 27.43 26.09 26.81 37,169 -0.46(-1.69%)
Mar 12, 2015 26.37 27.34 25.52 27.27 59,476 +1.31(+5.05%)
Mar 11, 2015 24.99 26.64 24.75 25.96 69,389 +1.23(+4.97%)
Mar 10, 2015 24.23 25.50 24.16 24.73 50,324 +0.23(+0.94%)
Mar 09, 2015 24.02 24.55 23.50 24.50 62,467 +0.68(+2.85%)
Mar 06, 2015 23.52 24.08 23.14 23.82 76,683 +0.23(+0.97%)
Mar 05, 2015 22.94 24.17 22.79 23.59 54,697 +0.61(+2.65%)
Mar 04, 2015 22.31 23.08 22.51 22.98 43,244 +0.47(+2.09%)
Mar 03, 2015 22.23 22.57 22.06 22.51 45,167 +0.14(+0.63%)
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.