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

Nxstage Medical Inc (NQ: NXTM )

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 (%)
May 31, 2016 19.06 19.15 18.78 18.90 451,477 +0.06(+0.32%)
May 27, 2016 18.32 18.84 18.84 18.84 292,100 +0.52(+2.84%)
May 26, 2016 18.81 18.94 18.28 18.32 360,469 -0.49(-2.60%)
May 25, 2016 18.55 18.85 18.52 18.81 315,861 +0.30(+1.62%)
May 24, 2016 18.35 18.55 18.26 18.51 377,965 +0.25(+1.37%)
May 23, 2016 18.00 18.57 17.84 18.26 405,341 +0.25(+1.39%)
May 20, 2016 17.77 18.25 17.77 18.01 270,887 +0.35(+1.98%)
May 19, 2016 18.06 18.16 17.51 17.66 529,033 -0.49(-2.70%)
May 18, 2016 17.87 18.20 17.74 18.15 366,309 +0.25(+1.40%)
May 17, 2016 18.11 18.29 17.73 17.90 311,058 -0.25(-1.38%)
May 16, 2016 18.19 18.37 18.00 18.15 409,873 +0.23(+1.28%)
May 13, 2016 17.99 18.41 17.78 17.92 520,192 -0.07(-0.39%)
May 12, 2016 17.89 18.11 17.72 17.99 477,522 +0.07(+0.39%)
May 11, 2016 17.75 18.03 17.59 17.92 611,988 -0.08(-0.44%)
May 10, 2016 17.97 18.29 17.70 18.00 604,138 +0.11(+0.61%)
May 09, 2016 16.87 17.96 16.75 17.89 1,057,951 +1.09(+6.49%)
May 06, 2016 16.15 16.83 15.97 16.80 658,344 +0.62(+3.83%)
May 05, 2016 16.79 16.82 16.00 16.18 447,229 -0.59(-3.52%)
May 04, 2016 17.50 18.00 15.72 16.77 1,020,780 +0.00(+0.00%)
May 03, 2016 16.14 17.05 16.07 16.77 575,095 +0.50(+3.04%)
May 02, 2016 16.12 16.52 16.12 16.27 687,345 +0.15(+0.96%)
Apr 29, 2016 16.53 16.61 15.68 16.12 1,112,639 -0.47(-2.83%)
Apr 28, 2016 16.12 16.73 16.01 16.59 617,845 +0.42(+2.60%)
Apr 27, 2016 15.89 16.21 15.39 16.17 231,375 +0.27(+1.70%)
Apr 26, 2016 15.55 16.00 15.30 15.90 574,344 +0.45(+2.91%)
Apr 25, 2016 15.79 15.81 15.40 15.45 262,502 -0.40(-2.52%)
Apr 22, 2016 15.94 16.12 15.75 15.85 339,046 -0.05(-0.35%)
Apr 21, 2016 15.73 16.03 15.66 15.90 299,152 +0.12(+0.79%)
Apr 20, 2016 15.72 15.88 15.58 15.78 376,597 +0.12(+0.77%)
Apr 19, 2016 15.66 15.77 15.51 15.66 410,329 +0.01(+0.06%)
Apr 18, 2016 15.21 15.66 15.15 15.65 223,642 +0.33(+2.15%)
Apr 15, 2016 15.11 15.41 14.98 15.32 348,605 +0.14(+0.92%)
Apr 14, 2016 14.95 15.30 14.86 15.18 411,495 +0.20(+1.34%)
Apr 13, 2016 14.86 15.06 14.79 14.98 388,660 +0.22(+1.49%)
Apr 12, 2016 14.38 14.86 14.23 14.76 241,750 +0.38(+2.64%)
Apr 11, 2016 14.87 14.97 14.37 14.38 247,672 -0.44(-2.97%)
Apr 08, 2016 14.92 15.12 14.64 14.82 225,861 -0.02(-0.13%)
Apr 07, 2016 15.17 15.31 14.78 14.84 313,976 -0.44(-2.88%)
Apr 06, 2016 15.06 15.46 14.93 15.28 314,756 +0.27(+1.80%)
Apr 05, 2016 15.05 15.39 14.90 15.01 324,955 -0.25(-1.64%)
Apr 04, 2016 15.26 15.54 15.16 15.26 456,361 +0.01(+0.07%)
Apr 01, 2016 14.92 15.40 14.82 15.25 438,867 +0.26(+1.73%)
Mar 31, 2016 15.09 15.12 14.64 14.99 528,291 +0.03(+0.20%)
Mar 30, 2016 14.85 15.20 14.77 14.96 419,753 +0.15(+1.01%)
Mar 29, 2016 14.09 14.86 13.97 14.81 484,838 +0.72(+5.11%)
Mar 28, 2016 14.29 14.29 13.90 14.09 387,369 -0.17(-1.19%)
Mar 24, 2016 14.15 14.26 14.26 14.26 525,100 -0.01(-0.07%)
Mar 23, 2016 14.67 14.67 14.19 14.27 793,981 -0.38(-2.59%)
Mar 22, 2016 14.34 14.71 14.20 14.65 812,773 +0.31(+2.16%)
Mar 21, 2016 14.65 14.67 14.33 14.34 266,381 -0.37(-2.52%)
Mar 18, 2016 13.78 15.07 13.78 14.71 1,019,701 +1.02(+7.45%)
Mar 17, 2016 14.80 14.80 13.49 13.69 861,614 -1.15(-7.75%)
Mar 16, 2016 14.65 15.20 14.50 14.84 269,662 +0.19(+1.30%)
Mar 15, 2016 15.81 15.86 14.60 14.65 432,089 -1.28(-8.04%)
Mar 14, 2016 15.69 16.14 15.68 15.93 195,103 +0.14(+0.89%)
Mar 11, 2016 15.33 15.94 15.30 15.79 331,913 +0.60(+3.95%)
Mar 10, 2016 15.58 15.79 15.18 15.19 303,418 -0.39(-2.50%)
Mar 09, 2016 15.61 15.65 15.45 15.58 359,755 +0.02(+0.13%)
Mar 08, 2016 15.60 15.85 15.49 15.56 308,498 -0.15(-0.95%)
Mar 07, 2016 15.42 15.88 15.34 15.71 218,876 +0.20(+1.29%)
Mar 04, 2016 15.47 15.69 15.21 15.51 319,556 +0.03(+0.19%)
Mar 03, 2016 15.04 15.51 15.03 15.48 393,915 +0.38(+2.52%)
Mar 02, 2016 14.78 15.48 14.51 15.10 363,994 +0.34(+2.30%)
Mar 01, 2016 14.93 15.15 14.59 14.76 281,107 -0.14(-0.94%)
Feb 29, 2016 15.11 15.46 14.87 14.90 715,725 -0.27(-1.78%)
Feb 26, 2016 14.69 15.38 14.68 15.17 683,564 +0.63(+4.33%)
Feb 25, 2016 14.17 15.27 14.02 14.54 376,374 +0.45(+3.19%)
Feb 24, 2016 14.12 14.31 13.94 14.09 358,152 -0.09(-0.63%)
Feb 23, 2016 13.79 14.41 13.79 14.18 523,566 +0.01(+0.07%)
Feb 22, 2016 14.18 14.37 13.97 14.17 442,327 +0.04(+0.28%)
Feb 19, 2016 14.31 14.67 13.97 14.13 496,182 -0.19(-1.33%)
Feb 18, 2016 14.69 14.91 14.29 14.32 624,696 -0.29(-1.98%)
Feb 17, 2016 14.49 15.13 14.13 14.61 717,484 +0.43(+3.03%)
Feb 16, 2016 14.07 14.77 13.89 14.18 560,243 +0.18(+1.29%)
Feb 12, 2016 15.00 14.00 14.00 14.00 2,058,400 -0.57(-3.91%)
Feb 11, 2016 14.48 15.11 14.23 14.57 984,169 -0.59(-3.89%)
Feb 10, 2016 16.25 16.79 14.99 15.16 2,476,951 -2.51(-14.20%)
Feb 09, 2016 16.88 17.98 16.52 17.67 715,230 +0.38(+2.20%)
Feb 08, 2016 17.92 18.06 16.96 17.29 735,878 -0.71(-3.94%)
Feb 05, 2016 19.06 20.04 17.96 18.00 584,657 -1.16(-6.05%)
Feb 04, 2016 19.60 19.81 19.00 19.16 402,108 -0.51(-2.59%)
Feb 03, 2016 19.51 19.91 19.08 19.67 397,523 +0.25(+1.29%)
Feb 02, 2016 19.04 19.55 18.97 19.42 534,775 +0.27(+1.41%)
Feb 01, 2016 18.86 19.38 18.71 19.15 491,295 +0.23(+1.22%)
Jan 29, 2016 18.44 18.99 18.06 18.92 562,904 +0.54(+2.94%)
Jan 28, 2016 19.61 19.88 18.23 18.38 710,415 -1.09(-5.60%)
Jan 27, 2016 19.81 20.22 19.40 19.47 756,137 -0.37(-1.86%)
Jan 26, 2016 19.88 19.93 19.58 19.84 370,185 +0.09(+0.46%)
Jan 25, 2016 19.77 19.97 19.64 19.75 300,415 -0.14(-0.70%)
Jan 22, 2016 19.65 20.01 19.57 19.89 337,676 +0.43(+2.21%)
Jan 21, 2016 19.63 19.72 19.17 19.46 477,578 -0.17(-0.87%)
Jan 20, 2016 18.75 19.96 18.56 19.63 801,655 +0.71(+3.75%)
Jan 19, 2016 18.97 19.32 18.56 18.92 475,332 +0.05(+0.26%)
Jan 15, 2016 18.60 18.87 18.87 18.87 673,700 -0.16(-0.84%)
Jan 14, 2016 19.04 19.21 18.68 19.03 911,842 +0.03(+0.16%)
Jan 13, 2016 19.71 19.98 18.91 19.00 346,756 -0.61(-3.11%)
Jan 12, 2016 20.08 20.28 19.53 19.61 420,150 -0.29(-1.46%)
Jan 11, 2016 20.40 20.56 19.65 19.90 486,929 -0.52(-2.55%)
Jan 08, 2016 20.68 21.08 20.37 20.42 629,171 -0.18(-0.87%)
Jan 07, 2016 20.78 21.01 20.50 20.60 345,743 -0.55(-2.60%)
Jan 06, 2016 20.87 21.55 20.59 21.15 642,157 +0.12(+0.57%)
Jan 05, 2016 21.18 21.79 20.70 21.03 1,300,200 -0.02(-0.10%)
Jan 04, 2016 21.50 21.59 20.76 21.05 792,777 -0.86(-3.93%)
Dec 31, 2015 22.25 21.91 21.91 21.91 772,900 -0.46(-2.06%)
Dec 30, 2015 21.93 22.52 21.84 22.37 420,942 +0.38(+1.73%)
Dec 29, 2015 22.03 22.20 21.92 21.99 307,296 +0.08(+0.37%)
Dec 28, 2015 21.83 21.94 21.60 21.91 309,748 +0.03(+0.14%)
Dec 24, 2015 21.74 21.88 21.88 21.88 251,800 +0.23(+1.06%)
Dec 23, 2015 21.80 21.91 21.41 21.65 551,314 +0.02(+0.09%)
Dec 22, 2015 20.75 21.69 20.61 21.63 760,560 +0.90(+4.34%)
Dec 21, 2015 20.42 20.74 20.02 20.73 489,000 +0.41(+2.02%)
Dec 18, 2015 20.16 20.64 20.00 20.32 722,410 +0.17(+0.84%)
Dec 17, 2015 20.15 20.28 19.88 20.15 415,924 +0.06(+0.30%)
Dec 16, 2015 19.99 20.24 19.80 20.09 551,286 +0.23(+1.16%)
Dec 15, 2015 19.31 19.89 19.09 19.86 419,784 +0.69(+3.60%)
Dec 14, 2015 18.90 19.46 18.90 19.17 415,589 +0.25(+1.32%)
Dec 11, 2015 18.96 19.49 18.82 18.92 441,028 -0.27(-1.41%)
Dec 10, 2015 18.94 19.39 18.49 19.19 281,883 +0.12(+0.63%)
Dec 09, 2015 19.44 19.44 18.91 19.07 550,012 -0.39(-2.00%)
Dec 08, 2015 19.38 19.92 19.22 19.46 349,996 -0.13(-0.66%)
Dec 07, 2015 19.54 19.61 19.06 19.59 340,837 +0.06(+0.31%)
Dec 04, 2015 19.46 19.74 18.97 19.53 492,193 +0.00(+0.00%)
Dec 03, 2015 20.21 20.79 19.15 19.53 853,682 -0.65(-3.22%)
Dec 02, 2015 19.81 20.23 19.68 20.18 400,788 +0.35(+1.77%)
Dec 01, 2015 19.63 19.89 19.20 19.83 527,732 +0.32(+1.64%)
Nov 30, 2015 19.74 19.84 19.38 19.51 209,437 -0.18(-0.91%)
Nov 27, 2015 19.68 19.92 19.68 19.69 73,402 +0.03(+0.15%)
Nov 25, 2015 19.85 19.66 19.66 19.66 238,700 -0.19(-0.96%)
Nov 24, 2015 19.49 19.87 19.31 19.85 236,870 +0.10(+0.51%)
Nov 23, 2015 19.50 19.90 19.43 19.75 268,692 +0.25(+1.28%)
Nov 20, 2015 19.65 20.03 19.47 19.50 262,132 -0.02(-0.10%)
Nov 19, 2015 19.65 19.75 19.17 19.52 303,041 -0.23(-1.16%)
Nov 18, 2015 19.50 19.81 19.30 19.75 300,121 +0.28(+1.44%)
Nov 17, 2015 19.78 19.96 19.44 19.47 462,134 -0.22(-1.12%)
Nov 16, 2015 19.65 19.96 19.31 19.69 881,582 -0.06(-0.30%)
Nov 13, 2015 19.95 20.27 19.75 19.75 568,408 -0.40(-1.99%)
Nov 12, 2015 20.44 20.60 20.08 20.15 323,413 -0.45(-2.18%)
Nov 11, 2015 20.66 20.85 20.31 20.60 703,640 -0.08(-0.39%)
Nov 10, 2015 20.32 21.10 20.15 20.68 911,683 +0.16(+0.78%)
Nov 09, 2015 19.91 20.68 19.72 20.52 736,153 +0.61(+3.06%)
Nov 06, 2015 20.41 20.42 19.26 19.91 881,076 -0.64(-3.11%)
Nov 05, 2015 20.03 20.61 19.60 20.55 800,652 -0.03(-0.15%)
Nov 04, 2015 19.45 20.74 19.11 20.58 2,477,573 +1.48(+7.75%)
Nov 03, 2015 17.35 19.32 17.25 19.10 1,851,903 +2.20(+13.02%)
Nov 02, 2015 16.75 17.21 16.70 16.90 615,961 +0.19(+1.14%)
Oct 30, 2015 16.74 16.97 16.67 16.71 293,423 -0.03(-0.18%)
Oct 29, 2015 16.85 16.99 16.59 16.74 279,099 -0.11(-0.65%)
Oct 28, 2015 16.47 16.86 16.34 16.85 324,675 +0.40(+2.43%)
Oct 27, 2015 16.32 16.58 16.20 16.45 426,652 +0.15(+0.92%)
Oct 26, 2015 16.32 16.51 16.23 16.30 231,043 +0.00(+0.00%)
Oct 23, 2015 15.34 16.42 15.16 16.30 1,059,342 +1.17(+7.73%)
Oct 22, 2015 15.63 15.72 14.91 15.13 568,717 -0.42(-2.70%)
Oct 21, 2015 15.77 15.86 15.41 15.55 326,055 -0.18(-1.14%)
Oct 20, 2015 15.80 15.83 15.56 15.73 236,645 -0.10(-0.63%)
Oct 19, 2015 15.74 16.11 15.62 15.83 273,994 +0.04(+0.25%)
Oct 16, 2015 15.59 15.91 15.42 15.79 228,969 +0.16(+1.02%)
Oct 15, 2015 14.98 15.63 14.97 15.63 253,162 +0.69(+4.62%)
Oct 14, 2015 15.46 15.62 14.91 14.94 438,050 -0.55(-3.55%)
Oct 13, 2015 15.93 16.00 15.33 15.49 291,641 -0.54(-3.37%)
Oct 12, 2015 15.98 16.05 15.66 16.03 226,244 +0.07(+0.44%)
Oct 09, 2015 15.78 15.99 15.63 15.96 264,844 +0.21(+1.33%)
Oct 08, 2015 15.42 15.76 15.35 15.75 374,026 +0.23(+1.48%)
Oct 07, 2015 15.19 15.57 14.92 15.52 415,806 +0.39(+2.58%)
Oct 06, 2015 15.61 15.61 14.96 15.13 333,247 -0.51(-3.26%)
Oct 05, 2015 15.61 16.00 15.30 15.64 348,592 +0.08(+0.51%)
Oct 02, 2015 15.43 15.58 15.14 15.56 539,994 +0.03(+0.19%)
Oct 01, 2015 15.73 15.99 15.33 15.53 466,920 -0.24(-1.52%)
Sep 30, 2015 16.49 16.55 15.66 15.77 646,495 -0.67(-4.08%)
Sep 29, 2015 16.86 16.86 16.29 16.44 837,989 -0.31(-1.85%)
Sep 28, 2015 16.92 16.98 16.33 16.75 764,595 -0.25(-1.47%)
Sep 25, 2015 17.29 17.47 16.87 17.00 900,488 -0.19(-1.11%)
Sep 24, 2015 17.26 17.30 16.91 17.19 483,552 -0.11(-0.66%)
Sep 23, 2015 17.04 17.48 17.03 17.30 710,816 +0.25(+1.44%)
Sep 22, 2015 16.91 17.14 16.73 17.06 469,788 +0.09(+0.53%)
Sep 21, 2015 17.15 17.36 16.67 16.97 547,502 -0.18(-1.05%)
Sep 18, 2015 16.37 17.16 16.36 17.15 985,825 +0.55(+3.31%)
Sep 17, 2015 16.04 16.61 15.95 16.60 575,544 +0.60(+3.75%)
Sep 16, 2015 15.99 16.13 15.87 16.00 301,485 -0.13(-0.81%)
Sep 15, 2015 15.75 16.18 15.74 16.13 535,818 +0.39(+2.48%)
Sep 14, 2015 16.01 16.14 15.62 15.74 327,947 -0.29(-1.81%)
Sep 11, 2015 15.92 16.44 15.88 16.03 389,314 -0.03(-0.19%)
Sep 10, 2015 16.19 16.33 15.90 16.06 446,763 -0.19(-1.17%)
Sep 09, 2015 16.54 16.59 16.20 16.25 473,441 -0.26(-1.57%)
Sep 08, 2015 16.67 16.85 16.48 16.51 453,394 -0.05(-0.30%)
Sep 04, 2015 16.35 16.56 16.56 16.56 236,000 +0.11(+0.67%)
Sep 03, 2015 16.98 17.10 16.34 16.45 808,504 -0.50(-2.95%)
Sep 02, 2015 16.72 17.03 16.61 16.95 579,242 +0.35(+2.11%)
Sep 01, 2015 17.15 17.42 16.58 16.60 472,633 -0.77(-4.43%)
Aug 31, 2015 17.24 17.53 17.14 17.37 451,674 +0.04(+0.23%)
Aug 28, 2015 17.60 17.63 17.18 17.33 669,439 -0.37(-2.09%)
Aug 27, 2015 18.00 18.02 17.55 17.70 625,947 -0.15(-0.84%)
Aug 26, 2015 18.19 18.19 17.42 17.85 832,420 -0.07(-0.39%)
Aug 25, 2015 18.25 18.25 17.64 17.92 433,055 +0.13(+0.73%)
Aug 24, 2015 17.62 18.29 17.02 17.79 893,781 -0.38(-2.09%)
Aug 21, 2015 17.47 18.50 17.36 18.17 572,622 +0.41(+2.31%)
Aug 20, 2015 17.94 18.20 17.75 17.76 395,894 -0.24(-1.33%)
Aug 19, 2015 18.13 18.29 17.80 18.00 366,814 -0.19(-1.04%)
Aug 18, 2015 18.28 18.47 18.09 18.19 399,924 -0.17(-0.93%)
Aug 17, 2015 18.15 18.43 18.01 18.36 569,733 +0.09(+0.49%)
Aug 14, 2015 18.14 18.41 17.93 18.27 335,709 +0.05(+0.27%)
Aug 13, 2015 18.44 18.49 18.13 18.22 438,014 -0.13(-0.71%)
Aug 12, 2015 17.70 18.36 17.40 18.35 1,131,061 +0.65(+3.67%)
Aug 11, 2015 17.82 18.12 17.49 17.70 641,782 -0.19(-1.06%)
Aug 10, 2015 17.82 18.05 17.49 17.89 812,233 -0.10(-0.56%)
Aug 07, 2015 16.52 18.25 16.49 17.99 2,136,981 +1.34(+8.05%)
Aug 06, 2015 15.50 17.09 15.50 16.65 2,176,841 +1.54(+10.19%)
Aug 05, 2015 15.00 15.24 14.98 15.11 715,139 +0.42(+2.86%)
Aug 04, 2015 14.87 15.12 14.61 14.69 678,523 -0.13(-0.88%)
Aug 03, 2015 14.30 14.85 14.29 14.82 618,646 +0.54(+3.78%)
Jul 31, 2015 14.05 14.59 14.05 14.28 399,829 +0.29(+2.07%)
Jul 30, 2015 13.94 14.18 13.83 13.99 441,493 -0.03(-0.21%)
Jul 29, 2015 13.87 14.16 13.83 14.02 331,922 +0.16(+1.15%)
Jul 28, 2015 13.78 13.99 13.47 13.86 381,890 +0.08(+0.58%)
Jul 27, 2015 13.90 13.91 13.69 13.78 219,454 -0.16(-1.15%)
Jul 24, 2015 14.04 14.23 13.86 13.94 325,780 -0.16(-1.13%)
Jul 23, 2015 14.16 14.33 14.07 14.10 300,319 -0.04(-0.32%)
Jul 22, 2015 13.86 14.15 13.85 14.14 314,592 +0.16(+1.18%)
Jul 21, 2015 13.96 14.13 13.73 13.98 466,461 +0.07(+0.50%)
Jul 20, 2015 14.17 14.26 13.84 13.91 1,263,957 -0.30(-2.11%)
Jul 17, 2015 14.32 14.47 13.90 14.21 444,685 -0.14(-0.98%)
Jul 16, 2015 14.49 14.62 14.24 14.35 543,236 -0.09(-0.62%)
Jul 15, 2015 14.80 14.92 14.30 14.44 331,651 -0.31(-2.10%)
Jul 14, 2015 14.71 14.83 14.64 14.75 402,269 +0.09(+0.61%)
Jul 13, 2015 14.53 14.72 14.52 14.66 406,106 +0.17(+1.17%)
Jul 10, 2015 14.24 14.56 14.18 14.49 380,210 +0.35(+2.48%)
Jul 09, 2015 14.06 14.23 13.92 14.14 506,828 +0.19(+1.36%)
Jul 08, 2015 14.20 14.22 13.94 13.95 431,168 -0.35(-2.45%)
Jul 07, 2015 14.38 14.38 13.97 14.30 349,871 -0.04(-0.28%)
Jul 06, 2015 14.21 14.35 13.97 14.34 664,965 +0.09(+0.63%)
Jul 02, 2015 14.54 14.25 14.25 14.25 357,400 -0.24(-1.66%)
Jul 01, 2015 14.39 14.57 14.34 14.49 479,102 +0.21(+1.44%)
Jun 30, 2015 14.56 14.71 14.14 14.29 1,900,667 -0.21(-1.41%)
Jun 29, 2015 14.73 14.88 14.47 14.49 457,691 -0.28(-1.90%)
Jun 26, 2015 14.97 15.02 14.64 14.77 697,082 -0.19(-1.27%)
Jun 25, 2015 15.07 15.10 14.88 14.96 398,871 -0.02(-0.13%)
Jun 24, 2015 15.07 15.35 14.97 14.98 710,983 -0.14(-0.93%)
Jun 23, 2015 15.36 15.55 14.97 15.12 795,273 -0.20(-1.31%)
Jun 22, 2015 15.74 15.74 15.27 15.32 604,057 -0.38(-2.42%)
Jun 19, 2015 15.75 15.90 15.67 15.70 569,907 +0.00(+0.00%)
Jun 18, 2015 15.40 15.89 15.40 15.70 622,180 +0.33(+2.15%)
Jun 17, 2015 15.37 15.50 15.29 15.37 391,633 +0.06(+0.39%)
Jun 16, 2015 15.33 15.43 15.19 15.31 451,194 -0.02(-0.13%)
Jun 15, 2015 15.48 15.77 15.15 15.33 480,423 -0.23(-1.48%)
Jun 12, 2015 15.85 15.96 15.52 15.56 481,983 -0.30(-1.89%)
Jun 11, 2015 15.74 15.91 15.71 15.86 337,212 +0.09(+0.57%)
Jun 10, 2015 16.00 16.04 15.69 15.77 498,385 -0.18(-1.13%)
Jun 09, 2015 15.83 15.98 15.62 15.95 442,393 +0.10(+0.63%)
Jun 08, 2015 15.99 16.11 15.76 15.85 375,762 -0.15(-0.94%)
Jun 05, 2015 15.93 16.00 15.73 16.00 276,991 +0.06(+0.38%)
Jun 04, 2015 16.00 16.15 15.83 15.94 404,475 -0.09(-0.56%)
Jun 03, 2015 16.08 16.09 15.89 16.03 590,819 +0.01(+0.06%)
Jun 02, 2015 16.09 16.13 15.85 16.02 817,428 +0.00(+0.00%)
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.