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 (%)
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%)
Mar 02, 2015 22.16 22.55 21.96 22.37 26,919 +0.22(+0.99%)
Feb 27, 2015 22.30 22.30 21.68 22.15 424,207 -0.24(-1.07%)
Feb 26, 2015 22.68 22.68 22.15 22.39 27,065 -0.14(-0.62%)
Feb 25, 2015 22.64 22.87 22.15 22.53 63,199 +0.18(+0.81%)
Feb 24, 2015 22.29 22.48 21.74 22.35 52,759 +0.15(+0.68%)
Feb 23, 2015 22.00 22.48 21.73 22.20 96,536 +0.24(+1.09%)
Feb 20, 2015 21.25 21.99 21.04 21.96 53,205 +0.76(+3.58%)
Feb 19, 2015 20.57 21.29 20.45 21.20 69,631 +0.25(+1.19%)
Feb 18, 2015 21.42 21.66 20.52 20.95 101,700 -0.45(-2.10%)
Feb 17, 2015 21.60 21.83 21.21 21.40 48,533 -0.03(-0.14%)
Feb 13, 2015 21.05 21.43 21.43 21.43 70,700 +0.19(+0.89%)
Feb 12, 2015 20.51 21.31 20.51 21.24 38,308 +0.54(+2.61%)
Feb 11, 2015 20.76 21.45 20.29 20.70 32,949 -0.19(-0.91%)
Feb 10, 2015 21.12 21.30 20.57 20.89 28,590 -0.16(-0.76%)
Feb 09, 2015 20.71 21.51 20.38 21.05 123,506 +0.31(+1.49%)
Feb 06, 2015 20.73 21.13 20.40 20.74 24,040 -0.14(-0.67%)
Feb 05, 2015 19.89 21.05 19.89 20.88 44,059 +0.95(+4.77%)
Feb 04, 2015 20.21 20.21 19.19 19.93 46,184 -0.50(-2.45%)
Feb 03, 2015 19.91 21.76 19.60 20.43 53,712 +0.68(+3.44%)
Feb 02, 2015 20.31 20.31 18.81 19.75 35,863 +0.01(+0.05%)
Jan 30, 2015 21.03 21.20 19.73 19.74 30,207 -1.21(-5.78%)
Jan 29, 2015 19.18 21.04 19.01 20.95 78,339 +1.37(+7.00%)
Jan 28, 2015 21.32 21.40 19.45 19.58 93,979 -1.53(-7.25%)
Jan 27, 2015 21.59 21.89 20.81 21.11 25,821 -0.80(-3.65%)
Jan 26, 2015 21.68 22.48 21.56 21.91 31,989 +0.35(+1.62%)
Jan 23, 2015 20.96 21.98 20.96 21.56 23,679 +0.34(+1.60%)
Jan 22, 2015 21.84 22.07 20.23 21.22 65,198 -0.39(-1.80%)
Jan 21, 2015 22.90 22.90 21.35 21.61 46,662 -1.12(-4.93%)
Jan 20, 2015 22.15 23.12 21.64 22.73 50,712 +0.46(+2.07%)
Jan 16, 2015 21.82 22.40 21.61 22.27 45,158 +0.37(+1.69%)
Jan 15, 2015 23.07 23.40 21.50 21.90 66,900 -1.20(-5.19%)
Jan 14, 2015 21.61 23.48 21.61 23.10 63,359 +1.21(+5.53%)
Jan 13, 2015 21.99 22.48 21.19 21.89 60,703 -0.03(-0.14%)
Jan 12, 2015 23.02 23.03 21.71 21.92 48,702 -1.06(-4.61%)
Jan 09, 2015 22.93 23.34 22.65 22.98 94,701 -0.09(-0.39%)
Jan 08, 2015 21.87 23.09 20.73 23.07 109,615 +1.34(+6.17%)
Jan 07, 2015 22.15 22.15 20.22 21.73 80,385 -0.19(-0.87%)
Jan 06, 2015 24.37 24.37 21.77 21.92 91,575 -1.97(-8.25%)
Jan 05, 2015 24.52 25.31 23.57 23.89 69,133 -0.90(-3.63%)
Jan 02, 2015 25.17 25.20 24.24 24.79 27,470 -0.14(-0.56%)
Dec 31, 2014 25.57 24.93 24.93 24.93 74,900 -0.50(-1.97%)
Dec 30, 2014 25.49 25.66 24.79 25.43 50,303 +0.02(+0.08%)
Dec 29, 2014 25.72 25.72 25.03 25.41 23,634 -0.08(-0.31%)
Dec 26, 2014 25.29 25.94 24.05 25.49 42,375 +0.43(+1.72%)
Dec 24, 2014 25.58 25.06 25.06 25.06 27,000 -0.17(-0.67%)
Dec 23, 2014 25.18 25.88 24.80 25.23 51,178 +0.04(+0.16%)
Dec 22, 2014 25.43 26.90 24.53 25.19 118,855 -0.22(-0.87%)
Dec 19, 2014 24.68 25.75 24.37 25.41 282,430 +0.67(+2.71%)
Dec 18, 2014 24.50 25.94 23.51 24.74 151,677 +0.20(+0.81%)
Dec 17, 2014 22.55 24.90 21.53 24.54 133,330 +2.69(+12.31%)
Dec 16, 2014 21.76 22.36 20.75 21.85 65,649 -0.15(-0.68%)
Dec 15, 2014 20.79 22.52 20.64 22.00 131,583 +1.28(+6.18%)
Dec 12, 2014 20.15 21.10 20.15 20.72 89,680 +0.02(+0.10%)
Dec 11, 2014 20.50 21.01 19.77 20.70 83,637 +0.83(+4.18%)
Dec 10, 2014 20.94 21.25 19.63 19.87 83,686 -0.92(-4.43%)
Dec 09, 2014 20.06 20.80 19.65 20.79 68,930 +0.66(+3.28%)
Dec 08, 2014 20.61 21.30 19.81 20.13 80,074 -0.52(-2.52%)
Dec 05, 2014 19.60 20.96 19.01 20.65 118,096 +0.80(+4.03%)
Dec 04, 2014 19.89 20.38 19.51 19.85 67,963 -0.63(-3.08%)
Dec 03, 2014 20.75 20.98 20.16 20.48 77,262 -0.26(-1.25%)
Dec 02, 2014 20.27 21.01 19.63 20.74 88,344 +0.22(+1.07%)
Dec 01, 2014 20.73 21.10 20.19 20.52 72,255 -0.19(-0.92%)
Nov 28, 2014 20.29 21.34 20.29 20.71 34,644 +0.48(+2.37%)
Nov 26, 2014 19.30 20.23 20.23 20.23 83,900 +0.54(+2.74%)
Nov 25, 2014 19.17 19.98 18.65 19.69 181,161 +0.54(+2.82%)
Nov 24, 2014 18.03 19.34 18.03 19.15 39,872 +0.62(+3.35%)
Nov 21, 2014 19.49 19.49 18.26 18.53 54,889 -0.59(-3.09%)
Nov 20, 2014 18.65 19.50 18.65 19.12 41,429 +0.21(+1.11%)
Nov 19, 2014 19.07 19.59 18.75 18.91 57,093 -0.66(-3.37%)
Nov 18, 2014 19.06 19.85 18.65 19.57 105,360 +0.54(+2.84%)
Nov 17, 2014 18.28 19.04 17.98 19.03 81,759 +0.27(+1.44%)
Nov 14, 2014 18.07 18.99 17.72 18.76 101,524 +0.94(+5.27%)
Nov 13, 2014 17.72 18.74 17.16 17.82 89,467 -0.04(-0.22%)
Nov 12, 2014 17.35 18.08 17.02 17.86 31,290 +1.00(+5.93%)
Nov 11, 2014 18.18 18.37 16.81 16.86 46,712 -1.27(-7.00%)
Nov 10, 2014 17.27 18.49 17.27 18.13 73,452 +0.99(+5.78%)
Nov 07, 2014 16.95 17.39 16.75 17.14 51,458 +0.22(+1.30%)
Nov 06, 2014 17.01 17.51 16.50 16.92 81,846 -0.13(-0.76%)
Nov 05, 2014 17.59 17.93 16.66 17.05 22,778 -0.35(-2.01%)
Nov 04, 2014 17.16 17.58 16.71 17.40 27,049 +0.05(+0.29%)
Nov 03, 2014 17.41 18.00 17.30 17.35 29,224 +0.09(+0.52%)
Oct 31, 2014 18.25 18.25 17.25 17.26 78,690 -0.78(-4.32%)
Oct 30, 2014 18.00 18.35 17.15 18.04 72,915 +0.15(+0.84%)
Oct 29, 2014 18.33 18.79 17.15 17.89 57,460 -0.39(-2.13%)
Oct 28, 2014 17.49 18.84 17.29 18.28 70,920 +0.78(+4.46%)
Oct 27, 2014 17.69 17.99 17.42 17.50 48,825 -0.49(-2.72%)
Oct 24, 2014 16.35 19.42 16.27 17.99 148,682 +1.58(+9.63%)
Oct 23, 2014 16.95 17.00 16.29 16.41 103,109 -0.43(-2.55%)
Oct 22, 2014 17.36 17.36 16.50 16.84 104,266 -0.01(-0.06%)
Oct 21, 2014 17.08 17.24 15.95 16.85 252,358 +0.61(+3.76%)
Oct 20, 2014 15.10 16.55 15.08 16.24 289,164 +1.19(+7.91%)
Oct 17, 2014 16.00 16.00 15.01 15.05 47,862 -0.55(-3.53%)
Oct 16, 2014 14.59 16.06 14.06 15.60 103,633 +0.58(+3.86%)
Oct 15, 2014 14.22 15.14 13.40 15.02 50,612 +0.18(+1.21%)
Oct 14, 2014 16.32 16.49 14.63 14.84 95,928 -1.16(-7.25%)
Oct 13, 2014 13.60 16.98 13.60 16.00 63,525 +2.42(+17.82%)
Oct 10, 2014 15.24 15.68 13.41 13.58 128,243 -1.60(-10.54%)
Oct 09, 2014 16.57 16.57 15.00 15.18 114,093 -0.79(-4.95%)
Oct 08, 2014 16.70 16.85 15.87 15.97 154,570 -0.78(-4.66%)
Oct 07, 2014 16.90 17.05 16.60 16.75 103,229 -0.29(-1.70%)
Oct 06, 2014 17.00 17.05 16.75 17.04 125,167 +0.16(+0.95%)
Oct 03, 2014 17.26 17.49 15.62 16.88 531,690 -1.14(-6.33%)
Oct 02, 2014 18.75 18.75 17.60 18.02 94,466 -0.94(-4.96%)
Oct 01, 2014 20.05 20.85 18.63 18.96 58,370 -1.45(-7.10%)
Sep 30, 2014 20.00 21.44 19.80 20.41 36,058 +0.33(+1.64%)
Sep 29, 2014 18.71 20.95 18.71 20.08 39,676 +0.91(+4.75%)
Sep 26, 2014 18.64 19.24 17.86 19.17 16,681 +0.72(+3.90%)
Sep 25, 2014 17.91 18.77 17.76 18.45 39,417 +0.52(+2.90%)
Sep 24, 2014 16.93 17.95 16.85 17.93 34,628 +0.88(+5.16%)
Sep 23, 2014 18.03 19.14 16.80 17.05 43,331 -1.22(-6.70%)
Sep 22, 2014 20.18 20.40 17.62 18.27 73,237 -1.84(-9.12%)
Sep 19, 2014 21.07 22.44 20.11 20.11 27,796 -1.01(-4.78%)
Sep 18, 2014 21.13 21.65 21.00 21.12 13,759 -0.24(-1.12%)
Sep 17, 2014 23.13 23.17 21.01 21.36 14,658 -0.45(-2.06%)
Sep 16, 2014 22.93 23.12 21.58 21.81 18,283 -0.92(-4.05%)
Sep 15, 2014 23.84 23.84 22.72 22.73 5,007 -0.52(-2.24%)
Sep 12, 2014 24.31 24.50 23.25 23.25 13,576 -0.86(-3.57%)
Sep 11, 2014 23.70 24.42 23.60 24.11 8,956 +0.22(+0.92%)
Sep 10, 2014 23.10 24.19 23.10 23.89 19,065 +0.88(+3.82%)
Sep 09, 2014 22.88 23.39 22.34 23.01 28,978 +0.23(+1.01%)
Sep 08, 2014 22.62 23.59 22.19 22.78 8,499 -0.10(-0.44%)
Sep 05, 2014 23.22 23.74 22.79 22.88 6,445 -0.43(-1.84%)
Sep 04, 2014 23.01 23.65 22.61 23.31 10,286 +0.25(+1.08%)
Sep 03, 2014 23.32 24.89 22.66 23.06 9,521 +0.12(+0.52%)
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.