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

Pdl Biopharma Inc (NQ: PDLI )

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 3.198 3.462 3.178 3.458 3,157,162 +0.24(+7.48%)
May 27, 2016 3.140 3.217 3.217 3.217 1,185,099 +0.08(+2.45%)
May 26, 2016 3.198 3.236 3.130 3.140 746,719 -0.07(-2.10%)
May 25, 2016 3.130 3.226 3.111 3.207 1,257,968 +0.13(+4.06%)
May 24, 2016 3.063 3.101 3.039 3.082 788,554 +0.05(+1.59%)
May 23, 2016 3.043 3.111 3.034 3.034 854,819 -0.02(-0.63%)
May 20, 2016 3.015 3.082 3.005 3.053 724,009 +0.02(+0.63%)
May 19, 2016 2.976 3.053 2.966 3.034 891,082 +0.01(+0.32%)
May 18, 2016 3.015 3.092 3.015 3.024 1,086,832 -0.02(-0.63%)
May 17, 2016 2.976 3.101 2.976 3.043 1,381,525 +0.04(+1.28%)
May 16, 2016 2.860 3.024 2.860 3.005 1,654,141 +0.14(+5.05%)
May 13, 2016 2.928 2.956 2.832 2.860 1,710,104 -0.08(-2.62%)
May 12, 2016 3.043 3.063 2.928 2.938 1,256,937 -0.12(-3.79%)
May 11, 2016 3.130 3.149 3.034 3.053 868,660 -0.08(-2.46%)
May 10, 2016 3.121 3.169 3.063 3.130 1,037,211 +0.01(+0.31%)
May 09, 2016 3.043 3.169 3.015 3.121 1,401,795 +0.07(+2.21%)
May 06, 2016 3.043 3.106 2.995 3.053 1,254,470 -0.03(-0.94%)
May 05, 2016 3.063 3.169 2.976 3.082 2,071,726 -0.09(-2.74%)
May 04, 2016 3.381 3.400 3.101 3.169 3,323,772 -0.26(-7.58%)
May 03, 2016 3.487 3.525 3.429 3.429 1,038,105 -0.09(-2.47%)
May 02, 2016 3.621 3.641 3.400 3.515 1,763,065 -0.12(-3.18%)
Apr 29, 2016 3.602 3.679 3.564 3.631 2,270,011 +0.01(+0.27%)
Apr 28, 2016 3.602 3.674 3.597 3.621 1,490,042 -0.02(-0.53%)
Apr 27, 2016 3.612 3.679 3.588 3.641 1,311,074 +0.00(+0.00%)
Apr 26, 2016 3.583 3.650 3.544 3.641 1,555,960 +0.05(+1.34%)
Apr 25, 2016 3.679 3.698 3.535 3.592 1,454,929 -0.09(-2.36%)
Apr 22, 2016 3.573 3.679 3.573 3.679 1,484,180 +0.08(+2.14%)
Apr 21, 2016 3.592 3.660 3.544 3.602 2,041,435 +0.00(+0.00%)
Apr 20, 2016 3.554 3.645 3.515 3.602 1,195,416 +0.06(+1.63%)
Apr 19, 2016 3.438 3.583 3.429 3.544 1,533,981 +0.08(+2.22%)
Apr 18, 2016 3.496 3.602 3.458 3.467 1,431,592 -0.03(-0.83%)
Apr 15, 2016 3.487 3.564 3.419 3.496 1,575,664 +0.00(+0.00%)
Apr 14, 2016 3.448 3.515 3.419 3.496 1,701,436 +0.05(+1.40%)
Apr 13, 2016 3.361 3.467 3.332 3.448 1,534,836 +0.11(+3.17%)
Apr 12, 2016 3.226 3.352 3.188 3.342 1,658,154 +0.12(+3.58%)
Apr 11, 2016 3.159 3.284 3.149 3.226 1,966,856 +0.08(+2.45%)
Apr 08, 2016 3.159 3.207 3.101 3.149 1,742,047 -0.01(-0.30%)
Apr 07, 2016 3.236 3.270 3.082 3.159 2,291,349 -0.08(-2.38%)
Apr 06, 2016 3.169 3.246 3.140 3.236 1,630,939 +0.05(+1.51%)
Apr 05, 2016 3.140 3.217 3.130 3.188 1,541,122 -0.01(-0.30%)
Apr 04, 2016 3.178 3.284 3.149 3.198 1,718,431 +0.01(+0.30%)
Apr 01, 2016 3.169 3.226 3.130 3.188 1,375,888 -0.02(-0.60%)
Mar 31, 2016 3.043 3.284 3.043 3.207 2,560,441 +0.15(+5.05%)
Mar 30, 2016 3.043 3.169 3.034 3.053 1,757,122 +0.00(+0.00%)
Mar 29, 2016 2.995 3.072 2.909 3.053 2,051,839 +0.04(+1.28%)
Mar 28, 2016 2.995 3.072 2.966 3.015 1,197,047 +0.02(+0.64%)
Mar 24, 2016 3.015 2.995 2.995 2.995 1,231,718 -0.08(-2.51%)
Mar 23, 2016 3.188 3.226 3.053 3.072 1,431,618 -0.13(-3.92%)
Mar 22, 2016 3.207 3.289 3.130 3.198 2,202,744 -0.06(-1.77%)
Mar 21, 2016 3.043 3.294 3.034 3.255 2,758,808 +0.21(+6.96%)
Mar 18, 2016 2.889 3.082 2.870 3.043 13,572,249 +0.17(+6.04%)
Mar 17, 2016 2.803 2.966 2.774 2.870 2,514,769 +0.05(+1.71%)
Mar 16, 2016 2.812 2.860 2.803 2.822 1,773,841 +0.01(+0.34%)
Mar 15, 2016 3.063 3.104 2.803 2.812 2,706,131 -0.31(-9.88%)
Mar 14, 2016 3.072 3.159 2.962 3.121 3,163,278 +0.00(+0.00%)
Mar 11, 2016 3.188 3.226 3.015 3.121 3,021,929 -0.06(-1.82%)
Mar 10, 2016 3.159 3.226 3.111 3.178 2,866,226 +0.01(+0.30%)
Mar 09, 2016 3.034 3.198 3.005 3.169 2,213,732 +0.12(+3.79%)
Mar 08, 2016 3.275 3.323 3.034 3.053 2,647,613 -0.25(-7.58%)
Mar 07, 2016 3.217 3.342 3.188 3.304 1,915,598 +0.05(+1.48%)
Mar 04, 2016 3.284 3.294 3.188 3.255 3,764,204 -0.04(-1.17%)
Mar 03, 2016 2.986 3.361 2.986 3.294 5,416,096 +0.30(+9.97%)
Mar 02, 2016 2.947 3.043 2.918 2.995 3,314,936 +0.02(+0.65%)
Mar 01, 2016 2.862 2.995 2.796 2.976 2,408,597 +0.12(+4.32%)
Feb 29, 2016 2.758 2.881 2.711 2.853 4,439,049 +0.08(+2.73%)
Feb 26, 2016 2.824 2.862 2.753 2.777 5,059,231 -0.06(-2.01%)
Feb 25, 2016 2.853 2.900 2.768 2.834 3,524,274 -0.04(-1.32%)
Feb 24, 2016 2.796 2.872 2.654 2.872 4,011,335 +0.05(+1.68%)
Feb 23, 2016 3.033 3.384 2.824 2.824 5,159,949 -0.02(-0.67%)
Feb 22, 2016 2.967 2.995 2.824 2.843 1,887,838 -0.10(-3.54%)
Feb 19, 2016 2.862 2.948 2.787 2.948 1,183,268 +0.06(+1.97%)
Feb 18, 2016 2.843 2.929 2.820 2.891 2,002,448 +0.03(+0.99%)
Feb 17, 2016 2.900 2.957 2.834 2.862 1,343,211 -0.04(-1.31%)
Feb 16, 2016 2.777 2.900 2.730 2.900 2,089,971 +0.13(+4.79%)
Feb 12, 2016 2.720 2.768 2.768 2.768 1,227,699 +0.04(+1.39%)
Feb 11, 2016 2.673 2.843 2.644 2.730 1,572,665 -0.04(-1.37%)
Feb 10, 2016 2.768 2.891 2.758 2.768 1,594,359 +0.01(+0.34%)
Feb 09, 2016 2.739 2.839 2.739 2.758 2,530,453 -0.05(-1.69%)
Feb 08, 2016 2.711 2.853 2.692 2.805 2,182,505 +0.04(+1.37%)
Feb 05, 2016 2.701 2.805 2.678 2.768 2,844,203 +0.07(+2.46%)
Feb 04, 2016 2.644 2.768 2.464 2.701 2,688,743 +0.05(+1.79%)
Feb 03, 2016 2.597 2.673 2.445 2.654 2,999,075 +0.05(+1.82%)
Feb 02, 2016 2.644 2.796 2.569 2.606 3,393,769 -0.38(-12.70%)
Feb 01, 2016 2.938 3.014 2.891 2.986 2,139,672 +0.01(+0.32%)
Jan 29, 2016 2.891 3.004 2.862 2.976 2,386,770 +0.09(+2.95%)
Jan 28, 2016 2.929 2.929 2.796 2.891 1,703,010 -0.01(-0.33%)
Jan 27, 2016 3.033 3.085 2.881 2.900 1,665,099 -0.15(-4.97%)
Jan 26, 2016 2.929 3.061 2.910 3.052 2,210,992 +0.09(+2.88%)
Jan 25, 2016 3.014 3.061 2.967 2.967 2,109,563 -0.08(-2.49%)
Jan 22, 2016 2.957 3.104 2.948 3.042 2,943,107 +0.12(+4.22%)
Jan 21, 2016 2.891 3.033 2.834 2.919 3,141,972 +0.05(+1.65%)
Jan 20, 2016 2.796 2.891 2.682 2.872 2,651,473 +0.01(+0.33%)
Jan 19, 2016 2.938 2.986 2.787 2.862 2,032,737 -0.08(-2.58%)
Jan 15, 2016 2.900 2.938 2.938 2.938 1,950,222 -0.06(-1.90%)
Jan 14, 2016 2.919 3.014 2.872 2.995 2,125,325 +0.08(+2.60%)
Jan 13, 2016 2.995 3.033 2.891 2.919 2,780,301 -0.09(-2.84%)
Jan 12, 2016 2.957 3.042 2.858 3.004 2,936,941 +0.05(+1.60%)
Jan 11, 2016 3.080 3.090 2.791 2.957 4,352,780 -0.13(-4.29%)
Jan 08, 2016 3.099 3.137 3.085 3.090 2,350,295 -0.01(-0.31%)
Jan 07, 2016 3.137 3.185 3.080 3.099 2,836,802 -0.11(-3.54%)
Jan 06, 2016 3.232 3.279 3.175 3.213 2,686,932 -0.07(-2.02%)
Jan 05, 2016 3.279 3.346 3.260 3.279 2,115,551 +0.00(+0.00%)
Jan 04, 2016 3.289 3.313 3.222 3.279 2,262,367 -0.08(-2.26%)
Dec 31, 2015 3.336 3.355 3.355 3.355 2,639,933 -0.03(-0.98%)
Dec 30, 2015 3.516 3.564 3.384 3.388 1,928,304 -0.16(-4.41%)
Dec 29, 2015 3.554 3.592 3.497 3.545 1,481,777 -0.02(-0.53%)
Dec 28, 2015 3.535 3.592 3.507 3.564 1,633,238 -0.01(-0.27%)
Dec 24, 2015 3.583 3.573 3.573 3.573 893,764 -0.03(-0.79%)
Dec 23, 2015 3.592 3.649 3.583 3.602 1,403,749 +0.01(+0.26%)
Dec 22, 2015 3.583 3.677 3.554 3.592 1,609,072 +0.00(+0.00%)
Dec 21, 2015 3.583 3.640 3.516 3.592 1,502,271 +0.00(+0.00%)
Dec 18, 2015 3.592 3.696 3.526 3.592 4,683,058 -0.03(-0.79%)
Dec 17, 2015 3.478 3.744 3.440 3.621 2,882,179 +0.14(+4.09%)
Dec 16, 2015 3.516 3.526 3.412 3.478 1,957,312 -0.04(-1.08%)
Dec 15, 2015 3.317 3.535 3.270 3.516 2,855,769 +0.20(+6.00%)
Dec 14, 2015 3.393 3.412 3.113 3.317 3,861,177 -0.09(-2.51%)
Dec 11, 2015 3.516 3.554 3.374 3.403 2,211,982 -0.14(-4.01%)
Dec 10, 2015 3.469 3.621 3.459 3.545 2,016,053 +0.04(+1.08%)
Dec 09, 2015 3.459 3.554 3.457 3.507 2,122,569 +0.03(+0.82%)
Dec 08, 2015 3.459 3.526 3.434 3.478 2,104,744 +0.06(+1.66%)
Dec 07, 2015 3.412 3.450 3.412 3.422 2,114,860 -0.02(-0.55%)
Dec 04, 2015 3.384 3.497 3.355 3.440 2,868,870 +0.03(+0.83%)
Dec 03, 2015 3.403 3.478 3.403 3.412 2,722,464 -0.01(-0.28%)
Dec 02, 2015 3.459 3.535 3.374 3.422 2,833,934 -0.02(-0.55%)
Dec 01, 2015 3.459 3.495 3.413 3.440 6,084,149 -0.00(-0.13%)
Nov 30, 2015 3.659 3.659 3.422 3.445 6,193,218 -0.17(-4.66%)
Nov 27, 2015 3.586 3.632 3.568 3.613 653,735 +0.00(+0.00%)
Nov 25, 2015 3.604 3.613 3.613 3.613 1,539,148 +0.03(+0.76%)
Nov 24, 2015 3.577 3.668 3.577 3.586 2,334,322 -0.04(-1.01%)
Nov 23, 2015 3.659 3.695 3.623 3.623 1,523,450 -0.01(-0.38%)
Nov 20, 2015 3.568 3.668 3.495 3.636 2,806,025 +0.09(+2.44%)
Nov 19, 2015 3.595 3.650 3.586 3.550 2,815,518 -0.03(-0.76%)
Nov 18, 2015 3.368 3.586 3.368 3.577 2,744,880 +0.19(+5.65%)
Nov 17, 2015 3.468 3.495 3.377 3.386 4,014,743 -0.10(-2.87%)
Nov 16, 2015 3.468 3.559 3.468 3.486 2,718,337 -0.02(-0.52%)
Nov 13, 2015 3.468 3.550 3.422 3.504 1,746,857 +0.01(+0.26%)
Nov 12, 2015 3.504 3.559 3.468 3.495 2,425,528 -0.02(-0.52%)
Nov 11, 2015 3.577 3.586 3.486 3.513 4,437,193 -0.07(-2.03%)
Nov 10, 2015 3.623 3.668 3.568 3.586 1,942,706 -0.05(-1.50%)
Nov 09, 2015 3.686 3.686 3.613 3.641 1,807,652 -0.07(-1.96%)
Nov 06, 2015 3.595 3.714 3.577 3.714 3,437,038 +0.07(+2.00%)
Nov 05, 2015 3.959 4.041 3.122 3.641 11,073,325 -0.42(-10.31%)
Nov 04, 2015 4.141 4.205 3.996 4.059 5,019,547 -0.07(-1.76%)
Nov 03, 2015 4.050 4.169 4.014 4.132 3,152,568 +0.05(+1.34%)
Nov 02, 2015 4.123 4.123 3.977 4.078 4,258,174 -0.09(-2.18%)
Oct 30, 2015 4.178 4.232 4.160 4.169 1,210,932 -0.04(-0.87%)
Oct 29, 2015 4.223 4.296 4.196 4.205 2,223,013 -0.01(-0.22%)
Oct 28, 2015 4.178 4.260 4.141 4.214 2,540,448 +0.03(+0.76%)
Oct 27, 2015 4.059 4.196 4.050 4.182 2,281,591 +0.12(+3.03%)
Oct 26, 2015 4.223 4.251 4.041 4.059 3,445,193 -0.18(-4.29%)
Oct 23, 2015 4.141 4.269 4.141 4.241 2,644,261 +0.11(+2.64%)
Oct 22, 2015 4.323 4.355 4.069 4.132 4,553,743 -0.15(-3.40%)
Oct 21, 2015 4.251 4.351 4.187 4.278 3,255,051 +0.01(+0.21%)
Oct 20, 2015 4.305 4.423 4.232 4.269 3,763,973 -0.05(-1.26%)
Oct 19, 2015 4.132 4.428 4.105 4.323 8,346,202 +0.15(+3.71%)
Oct 16, 2015 4.232 4.305 4.005 4.169 59,480,300 -0.07(-1.61%)
Oct 15, 2015 4.378 4.469 4.200 4.237 11,508,438 -0.16(-3.62%)
Oct 14, 2015 4.542 4.633 4.378 4.396 4,695,220 -0.15(-3.21%)
Oct 13, 2015 4.760 4.806 4.533 4.542 5,009,935 -0.25(-5.13%)
Oct 12, 2015 4.769 4.869 4.742 4.788 2,087,009 +0.02(+0.38%)
Oct 09, 2015 4.697 4.851 4.678 4.769 3,374,734 +0.06(+1.35%)
Oct 08, 2015 4.651 4.774 4.651 4.706 2,912,124 +0.00(+0.00%)
Oct 07, 2015 4.669 4.760 4.615 4.706 2,948,585 +0.04(+0.78%)
Oct 06, 2015 4.742 4.756 4.587 4.669 2,857,171 -0.09(-1.91%)
Oct 05, 2015 4.715 4.824 4.642 4.760 2,677,611 +0.11(+2.35%)
Oct 02, 2015 4.496 4.660 4.487 4.651 2,780,376 +0.09(+2.00%)
Oct 01, 2015 4.560 4.615 4.487 4.560 2,652,344 -0.02(-0.40%)
Sep 30, 2015 4.487 4.633 4.460 4.578 3,730,184 +0.07(+1.62%)
Sep 29, 2015 4.560 4.751 4.451 4.505 3,614,550 -0.07(-1.59%)
Sep 28, 2015 4.706 4.733 4.551 4.578 3,854,477 -0.17(-3.64%)
Sep 25, 2015 4.979 5.006 4.687 4.751 3,386,892 -0.21(-4.22%)
Sep 24, 2015 4.960 5.042 4.865 4.960 3,497,977 -0.04(-0.73%)
Sep 23, 2015 4.824 5.006 4.742 4.997 4,021,445 +0.21(+4.37%)
Sep 22, 2015 4.678 4.797 4.642 4.788 2,229,515 +0.09(+1.94%)
Sep 21, 2015 4.815 4.869 4.660 4.697 1,906,603 -0.11(-2.27%)
Sep 18, 2015 4.860 4.933 4.788 4.806 2,674,650 -0.14(-2.76%)
Sep 17, 2015 4.833 4.960 4.769 4.942 2,028,005 +0.07(+1.50%)
Sep 16, 2015 4.915 4.942 4.760 4.869 1,940,521 -0.03(-0.56%)
Sep 15, 2015 5.024 5.024 4.833 4.897 1,411,768 +0.06(+1.32%)
Sep 14, 2015 4.924 4.951 4.824 4.833 1,202,586 -0.03(-0.56%)
Sep 11, 2015 4.806 4.888 4.788 4.860 1,608,604 +0.00(+0.00%)
Sep 10, 2015 4.733 4.906 4.715 4.860 1,904,468 +0.11(+2.30%)
Sep 09, 2015 4.806 4.860 4.742 4.751 2,219,238 -0.05(-0.95%)
Sep 08, 2015 4.778 4.924 4.687 4.797 2,043,656 +0.08(+1.74%)
Sep 04, 2015 4.660 4.715 4.715 4.715 1,832,058 -0.03(-0.58%)
Sep 03, 2015 4.769 4.851 4.651 4.742 2,713,541 -0.04(-0.76%)
Sep 02, 2015 4.815 4.815 4.483 4.778 4,649,463 -0.01(-0.28%)
Sep 01, 2015 4.867 4.991 4.779 4.792 3,558,199 -0.21(-4.16%)
Aug 31, 2015 4.991 5.027 4.929 5.000 2,324,866 +0.00(+0.00%)
Aug 28, 2015 4.814 5.009 4.805 5.000 2,582,855 +0.15(+3.10%)
Aug 27, 2015 4.823 4.903 4.748 4.850 2,305,990 +0.08(+1.58%)
Aug 26, 2015 4.788 4.788 4.571 4.774 3,567,258 +0.08(+1.70%)
Aug 25, 2015 4.841 4.841 4.558 4.695 3,620,511 +0.03(+0.66%)
Aug 24, 2015 4.504 4.876 4.168 4.664 3,994,039 -0.23(-4.70%)
Aug 21, 2015 5.053 5.115 4.867 4.894 4,458,471 -0.26(-4.98%)
Aug 20, 2015 5.283 5.310 5.151 5.151 1,813,920 -0.20(-3.80%)
Aug 19, 2015 5.266 5.358 5.168 5.354 1,828,676 +0.08(+1.51%)
Aug 18, 2015 5.301 5.354 5.266 5.274 1,120,070 -0.05(-1.00%)
Aug 17, 2015 5.195 5.336 5.142 5.327 1,747,766 +0.12(+2.38%)
Aug 14, 2015 5.115 5.204 5.089 5.204 2,102,706 +0.04(+0.68%)
Aug 13, 2015 5.177 5.230 5.115 5.168 1,911,043 -0.04(-0.68%)
Aug 12, 2015 5.159 5.230 5.097 5.204 3,579,969 +0.00(+0.00%)
Aug 11, 2015 5.221 5.257 5.124 5.204 1,642,562 -0.02(-0.34%)
Aug 10, 2015 5.168 5.266 5.142 5.221 2,506,674 +0.10(+1.90%)
Aug 07, 2015 5.080 5.151 5.009 5.124 2,908,523 +0.05(+1.05%)
Aug 06, 2015 5.124 5.230 5.000 5.071 3,898,555 -0.06(-1.21%)
Aug 05, 2015 5.018 5.221 5.018 5.133 3,085,486 +0.12(+2.29%)
Aug 04, 2015 5.044 5.115 4.974 5.018 2,687,298 -0.04(-0.87%)
Aug 03, 2015 5.177 5.221 5.009 5.062 2,343,038 -0.09(-1.72%)
Jul 31, 2015 5.106 5.186 5.089 5.151 2,454,849 +0.05(+1.04%)
Jul 30, 2015 5.159 5.168 5.053 5.097 5,026,971 -0.10(-1.87%)
Jul 29, 2015 5.221 5.407 5.133 5.195 2,833,338 -0.01(-0.25%)
Jul 28, 2015 5.195 5.274 5.177 5.208 2,705,333 +0.02(+0.43%)
Jul 27, 2015 5.310 5.313 5.097 5.186 5,067,671 -0.15(-2.82%)
Jul 24, 2015 5.469 5.487 5.319 5.336 2,586,177 -0.13(-2.43%)
Jul 23, 2015 5.566 5.566 5.434 5.469 2,281,499 -0.07(-1.28%)
Jul 22, 2015 5.593 5.646 5.540 5.540 1,538,213 -0.09(-1.57%)
Jul 21, 2015 5.593 5.717 5.531 5.628 2,976,383 -0.02(-0.31%)
Jul 20, 2015 5.708 5.717 5.531 5.646 2,820,190 -0.03(-0.47%)
Jul 17, 2015 5.788 5.854 5.673 5.673 8,008,217 -0.13(-2.29%)
Jul 16, 2015 5.761 5.867 5.761 5.805 2,404,820 +0.04(+0.77%)
Jul 15, 2015 5.735 5.823 5.673 5.761 4,341,571 +0.06(+1.09%)
Jul 14, 2015 5.593 5.721 5.593 5.699 2,097,953 +0.08(+1.42%)
Jul 13, 2015 5.593 5.646 5.562 5.620 2,492,561 +0.04(+0.79%)
Jul 10, 2015 5.398 5.593 5.398 5.575 2,109,960 +0.22(+4.13%)
Jul 09, 2015 5.336 5.412 5.319 5.354 2,047,155 +0.04(+0.67%)
Jul 08, 2015 5.363 5.460 5.292 5.319 2,818,026 -0.14(-2.59%)
Jul 07, 2015 5.469 5.478 5.319 5.460 2,780,784 -0.01(-0.16%)
Jul 06, 2015 5.398 5.513 5.372 5.469 2,949,249 +0.04(+0.82%)
Jul 02, 2015 5.673 5.425 5.425 5.425 5,550,722 -0.25(-4.37%)
Jul 01, 2015 5.708 5.770 5.575 5.673 3,302,170 -0.02(-0.31%)
Jun 30, 2015 5.655 5.735 5.628 5.690 2,165,504 +0.06(+1.10%)
Jun 29, 2015 5.690 5.743 5.606 5.628 2,333,242 -0.13(-2.30%)
Jun 26, 2015 5.761 5.841 5.735 5.761 5,744,983 +0.01(+0.15%)
Jun 25, 2015 5.805 5.850 5.708 5.752 1,796,155 -0.03(-0.46%)
Jun 24, 2015 5.885 5.907 5.752 5.779 2,040,938 -0.11(-1.80%)
Jun 23, 2015 5.885 5.974 5.823 5.885 3,518,790 +0.04(+0.76%)
Jun 22, 2015 5.761 5.885 5.761 5.841 2,227,938 +0.09(+1.54%)
Jun 19, 2015 5.779 5.788 5.708 5.752 2,177,289 +0.00(+0.00%)
Jun 18, 2015 5.664 5.797 5.655 5.752 1,964,541 +0.09(+1.56%)
Jun 17, 2015 5.637 5.690 5.593 5.664 1,219,642 +0.04(+0.63%)
Jun 16, 2015 5.770 5.788 5.602 5.628 2,338,398 -0.08(-1.40%)
Jun 15, 2015 5.690 5.726 5.566 5.708 2,339,821 +0.01(+0.16%)
Jun 12, 2015 5.735 5.779 5.673 5.699 1,898,377 -0.02(-0.31%)
Jun 11, 2015 5.540 5.752 5.487 5.717 5,048,891 +0.15(+2.70%)
Jun 10, 2015 5.540 5.575 5.469 5.566 2,507,006 +0.05(+0.96%)
Jun 09, 2015 5.593 5.620 5.487 5.513 2,761,909 -0.07(-1.27%)
Jun 08, 2015 5.664 5.673 5.584 5.584 1,905,564 -0.07(-1.25%)
Jun 05, 2015 5.637 5.681 5.593 5.655 1,995,122 -0.01(-0.16%)
Jun 04, 2015 5.708 5.752 5.593 5.664 3,265,762 -0.10(-1.69%)
Jun 03, 2015 5.832 5.841 5.690 5.761 2,515,583 -0.02(-0.31%)
Jun 02, 2015 5.770 5.865 5.705 5.779 4,323,724 -0.03(-0.45%)
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.