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 (%)
Sep 28, 2018 0.2800 0.2850 0.2600 0.2750 1,405,800 -0.00(-1.47%)
Sep 27, 2018 0.2800 0.2900 0.2660 0.2791 1,683,783 -0.01(-3.16%)
Sep 26, 2018 0.2900 0.2950 0.2600 0.2882 4,202,142 -0.00(-1.64%)
Sep 25, 2018 0.3137 0.3137 0.2900 0.2930 2,524,433 +0.00(+1.03%)
Sep 24, 2018 0.3000 0.3200 0.2900 0.2900 4,425,526 -0.02(-5.23%)
Sep 21, 2018 0.3300 0.3400 0.2950 0.3060 10,045,200 -0.02(-7.27%)
Sep 20, 2018 0.3400 0.3500 0.3000 0.3300 10,212,040 -0.00(-0.18%)
Sep 19, 2018 0.3750 0.3848 0.3121 0.3306 19,656,772 -0.10(-22.90%)
Sep 18, 2018 0.2602 0.4700 0.2600 0.4288 50,255,992 +0.18(+71.52%)
Sep 17, 2018 0.3600 0.3700 0.2500 0.2500 16,353,317 -0.10(-28.57%)
Sep 14, 2018 0.4100 0.4350 0.3300 0.3500 12,281,100 -0.15(-30.00%)
Sep 13, 2018 0.4700 0.6000 0.4100 0.5000 23,203,494 +0.05(+11.11%)
Sep 12, 2018 0.5500 0.7500 0.4000 0.4500 37,104,600 -5.85(-92.86%)
Sep 11, 2018 6.950 7.100 6.300 6.300 608,563 -0.65(-9.35%)
Sep 10, 2018 6.850 6.950 6.450 6.950 315,126 +0.28(+4.12%)
Sep 07, 2018 7.300 7.300 6.550 6.675 444,300 -0.62(-8.56%)
Sep 06, 2018 7.600 7.600 7.250 7.300 486,256 -0.40(-5.19%)
Sep 05, 2018 8.000 8.145 7.600 7.700 551,028 -0.35(-4.35%)
Sep 04, 2018 8.100 8.100 7.650 8.050 413,672 +0.00(+0.00%)
Aug 31, 2018 8.050 8.050 8.050 0 -0.25(-3.01%)
Aug 30, 2018 8.750 8.900 8.250 8.300 442,740 -0.50(-5.68%)
Aug 29, 2018 8.600 8.800 8.400 8.800 279,215 +0.25(+2.92%)
Aug 28, 2018 8.200 8.650 8.200 8.550 228,185 +0.50(+6.21%)
Aug 27, 2018 8.550 8.745 8.000 8.050 410,500 -0.40(-4.73%)
Aug 24, 2018 8.350 8.750 8.100 8.450 248,000 +0.10(+1.20%)
Aug 23, 2018 8.500 8.700 8.100 8.350 397,992 -0.15(-1.76%)
Aug 22, 2018 8.800 9.000 8.150 8.500 792,213 -0.30(-3.41%)
Aug 21, 2018 9.250 9.300 8.675 8.800 477,037 -0.20(-2.22%)
Aug 20, 2018 8.950 9.100 8.700 9.000 171,713 +0.00(+0.00%)
Aug 17, 2018 9.050 9.200 8.800 9.000 263,600 -0.10(-1.10%)
Aug 16, 2018 8.550 9.200 8.550 9.100 327,547 +0.55(+6.43%)
Aug 15, 2018 8.850 8.850 8.450 8.550 206,178 -0.30(-3.39%)
Aug 14, 2018 9.250 9.350 8.425 8.850 352,274 -0.45(-4.84%)
Aug 13, 2018 9.600 9.650 9.000 9.300 298,183 -0.10(-1.06%)
Aug 10, 2018 9.200 9.750 8.950 9.400 261,400 +0.20(+2.17%)
Aug 09, 2018 8.550 9.550 8.455 9.200 431,611 +0.65(+7.60%)
Aug 08, 2018 8.950 9.100 8.350 8.550 737,123 -0.10(-1.16%)
Aug 07, 2018 9.000 9.160 8.600 8.650 441,866 -0.15(-1.70%)
Aug 06, 2018 9.000 9.000 8.200 8.800 930,552 +0.70(+8.64%)
Aug 03, 2018 8.300 8.350 7.950 8.100 155,200 -0.10(-1.22%)
Aug 02, 2018 8.100 8.350 7.950 8.200 86,986 +0.10(+1.23%)
Aug 01, 2018 8.000 8.155 7.850 8.100 169,181 +0.15(+1.89%)
Jul 31, 2018 7.850 8.350 7.800 7.950 200,606 +0.10(+1.27%)
Jul 30, 2018 7.850 7.900 7.800 7.850 116,317 -0.05(-0.63%)
Jul 27, 2018 8.400 8.400 7.500 7.900 227,600 -0.45(-5.39%)
Jul 26, 2018 8.500 8.600 8.275 8.350 225,903 -0.05(-0.60%)
Jul 25, 2018 8.450 8.600 8.150 8.400 128,466 +0.00(+0.00%)
Jul 24, 2018 8.650 8.650 8.300 8.400 238,424 -0.15(-1.75%)
Jul 23, 2018 8.500 8.550 8.300 8.550 118,584 +0.10(+1.18%)
Jul 20, 2018 8.400 8.550 8.250 8.450 143,779 +0.00(+0.00%)
Jul 19, 2018 7.850 8.500 7.850 8.450 365,588 +0.55(+6.96%)
Jul 18, 2018 7.900 8.000 7.800 7.900 141,126 -0.10(-1.25%)
Jul 17, 2018 7.950 8.050 7.750 8.000 130,119 +0.05(+0.63%)
Jul 16, 2018 7.500 8.150 7.350 7.950 231,905 +0.45(+6.00%)
Jul 13, 2018 7.500 7.600 7.350 7.500 97,289 +0.05(+0.67%)
Jul 12, 2018 7.650 7.950 7.350 7.450 159,647 -0.22(-2.93%)
Jul 11, 2018 8.450 8.550 7.650 7.675 363,547 -0.92(-10.76%)
Jul 10, 2018 7.700 8.805 7.600 8.600 748,864 +0.95(+12.42%)
Jul 09, 2018 7.250 7.845 7.200 7.650 410,989 +0.40(+5.52%)
Jul 06, 2018 7.350 7.000 7.250 414,952 +0.25(+3.57%)
Jul 05, 2018 7.050 7.150 6.700 7.000 146,764 +0.25(+3.70%)
Jul 03, 2018 6.750 6.750 6.750 0 -0.35(-4.93%)
Jul 02, 2018 6.750 7.325 6.600 7.100 447,212 +0.25(+3.65%)
Jun 29, 2018 6.300 6.950 6.285 6.850 430,704 +0.55(+8.73%)
Jun 28, 2018 6.050 6.300 5.825 6.300 166,741 +0.20(+3.28%)
Jun 27, 2018 6.150 6.150 5.900 6.100 172,584 -0.05(-0.81%)
Jun 26, 2018 6.150 6.250 6.000 6.150 205,771 -0.05(-0.81%)
Jun 25, 2018 6.250 6.350 5.850 6.200 480,336 -0.30(-4.62%)
Jun 22, 2018 5.850 6.500 5.750 6.500 3,237,966 +0.70(+12.07%)
Jun 21, 2018 5.850 6.050 5.700 5.800 213,600 -0.10(-1.69%)
Jun 20, 2018 5.800 6.070 5.750 5.900 189,793 +0.15(+2.61%)
Jun 19, 2018 5.850 5.850 5.700 5.750 364,474 -0.15(-2.54%)
Jun 18, 2018 5.850 5.900 5.725 5.900 386,629 +0.05(+0.85%)
Jun 15, 2018 5.800 5.800 5.850 310,532 +0.05(+0.86%)
Jun 14, 2018 5.700 5.800 5.600 5.800 250,394 +0.15(+2.65%)
Jun 13, 2018 5.400 5.705 5.400 5.650 229,992 +0.20(+3.67%)
Jun 12, 2018 5.250 5.525 5.200 5.450 309,076 +0.17(+3.32%)
Jun 11, 2018 5.100 5.300 4.950 5.275 347,605 +0.28(+5.50%)
Jun 08, 2018 4.900 5.100 4.850 5.000 287,640 +0.10(+2.04%)
Jun 07, 2018 5.400 5.450 4.850 4.900 193,097 -0.45(-8.41%)
Jun 06, 2018 4.850 5.450 4.850 5.350 205,065 +0.50(+10.31%)
Jun 05, 2018 4.900 5.050 4.800 4.850 205,651 -0.05(-1.02%)
Jun 04, 2018 5.000 5.050 4.750 4.900 168,045 -0.10(-2.00%)
Jun 01, 2018 5.100 5.250 4.900 5.000 460,049 -0.10(-1.96%)
May 31, 2018 5.350 5.450 4.950 5.100 423,657 -0.15(-2.86%)
May 30, 2018 5.500 5.800 5.250 5.250 271,196 -0.25(-4.55%)
May 29, 2018 5.650 5.675 5.400 5.500 446,373 -0.20(-3.51%)
May 25, 2018 5.700 5.700 5.700 0 -0.45(-7.32%)
May 24, 2018 6.250 6.300 5.975 6.150 242,111 +0.05(+0.82%)
May 23, 2018 6.050 6.200 5.975 6.100 170,867 +0.02(+0.41%)
May 22, 2018 6.350 6.500 6.050 6.075 225,920 -0.17(-2.80%)
May 21, 2018 6.500 6.525 5.850 6.250 368,714 -0.15(-2.34%)
May 18, 2018 6.100 6.532 6.100 6.400 303,708 +0.30(+4.92%)
May 17, 2018 6.050 6.288 6.050 6.100 263,172 +0.10(+1.67%)
May 16, 2018 5.700 6.250 5.650 6.000 875,399 +0.30(+5.26%)
May 15, 2018 5.900 5.900 5.650 5.700 261,647 -0.20(-3.39%)
May 14, 2018 5.750 5.950 5.700 5.900 253,829 +0.20(+3.51%)
May 11, 2018 5.650 5.800 5.550 5.700 553,848 +0.05(+0.88%)
May 10, 2018 5.600 5.700 5.550 5.650 260,937 +0.05(+0.89%)
May 09, 2018 5.550 5.950 5.500 5.600 273,012 +0.15(+2.75%)
May 08, 2018 5.550 5.600 5.250 5.450 277,597 -0.10(-1.80%)
May 07, 2018 5.700 5.800 5.425 5.550 199,329 -0.05(-0.89%)
May 04, 2018 5.400 5.625 5.350 5.600 165,747 +0.20(+3.70%)
May 03, 2018 5.550 5.700 5.355 5.400 72,796 -0.15(-2.70%)
May 02, 2018 5.450 5.700 5.400 5.550 157,288 +0.10(+1.83%)
May 01, 2018 5.450 5.550 5.299 5.450 117,785 +0.00(+0.00%)
Apr 30, 2018 5.600 5.650 5.350 5.450 168,272 -0.15(-2.68%)
Apr 27, 2018 5.750 5.875 5.550 5.600 78,213 -0.10(-1.75%)
Apr 26, 2018 5.500 5.800 5.500 5.700 109,246 +0.20(+3.64%)
Apr 25, 2018 5.500 5.650 5.300 5.500 96,057 +0.00(+0.00%)
Apr 24, 2018 5.700 5.700 5.250 5.500 254,412 -0.05(-0.90%)
Apr 23, 2018 5.600 5.700 5.500 5.550 133,040 -0.10(-1.77%)
Apr 20, 2018 5.800 5.850 5.500 5.650 197,078 -0.15(-2.59%)
Apr 19, 2018 5.900 5.975 5.722 5.800 293,369 -0.10(-1.69%)
Apr 18, 2018 6.000 6.200 5.750 5.900 172,117 +0.10(+1.72%)
Apr 17, 2018 5.800 5.900 5.750 5.800 157,035 +0.05(+0.87%)
Apr 16, 2018 5.950 5.950 5.700 5.750 86,150 -0.15(-2.54%)
Apr 13, 2018 5.900 6.000 5.700 5.900 169,190 +0.10(+1.72%)
Apr 12, 2018 6.150 6.400 5.800 5.800 211,428 -0.30(-4.92%)
Apr 11, 2018 5.950 6.200 5.800 6.100 112,099 +0.15(+2.52%)
Apr 10, 2018 5.800 6.150 5.700 5.950 190,063 +0.20(+3.48%)
Apr 09, 2018 6.000 6.000 5.650 5.750 145,826 -0.20(-3.36%)
Apr 06, 2018 5.950 245,923 -0.50(-7.75%)
Apr 05, 2018 6.350 6.600 6.100 6.450 233,778 +0.10(+1.57%)
Apr 04, 2018 6.650 6.850 6.250 6.350 219,141 -0.30(-4.51%)
Apr 03, 2018 7.050 7.050 6.650 6.650 194,992 -0.35(-5.00%)
Apr 02, 2018 6.850 7.050 6.750 7.000 161,819 +0.20(+2.94%)
Mar 29, 2018 6.800 6.800 6.800 0 +0.25(+3.82%)
Mar 28, 2018 6.750 7.100 6.500 6.550 428,481 -0.15(-2.24%)
Mar 27, 2018 6.450 7.295 6.250 6.700 402,887 +0.25(+3.88%)
Mar 26, 2018 5.850 6.600 5.772 6.450 256,464 +0.65(+11.21%)
Mar 23, 2018 5.800 6.050 5.700 5.800 197,515 +0.00(+0.00%)
Mar 22, 2018 5.900 6.150 5.600 5.800 134,325 -0.15(-2.52%)
Mar 21, 2018 5.900 6.200 5.800 5.950 151,751 +0.00(+0.00%)
Mar 20, 2018 6.000 6.050 5.750 5.950 125,712 +0.00(+0.00%)
Mar 19, 2018 5.900 6.250 5.750 5.950 249,264 +0.00(+0.00%)
Mar 16, 2018 5.550 5.950 5.405 5.950 162,924 +0.45(+8.18%)
Mar 15, 2018 5.400 5.600 5.250 5.500 95,537 +0.08(+1.38%)
Mar 14, 2018 6.000 6.000 5.015 5.425 158,803 -0.17(-3.12%)
Mar 13, 2018 5.700 5.900 5.550 5.600 85,679 -0.20(-3.45%)
Mar 12, 2018 5.850 5.900 5.600 5.800 93,398 -0.10(-1.69%)
Mar 09, 2018 5.800 6.000 5.700 5.900 117,487 +0.10(+1.72%)
Mar 08, 2018 5.500 5.800 5.400 5.800 149,678 +0.30(+5.45%)
Mar 07, 2018 5.600 5.300 5.500 107,956 -0.05(-0.90%)
Mar 06, 2018 5.150 5.600 4.750 5.550 187,721 +0.45(+8.82%)
Mar 05, 2018 5.050 5.100 5.000 5.100 66,281 +0.00(+0.00%)
Mar 02, 2018 5.400 5.400 4.900 5.100 238,581 -0.35(-6.42%)
Mar 01, 2018 5.350 5.600 5.050 5.450 143,575 +0.10(+1.87%)
Feb 28, 2018 5.550 5.600 5.250 5.350 198,639 -0.15(-2.73%)
Feb 27, 2018 5.250 5.593 5.250 5.500 233,470 +0.20(+3.77%)
Feb 26, 2018 5.350 5.450 5.200 5.300 145,909 +0.00(+0.00%)
Feb 23, 2018 4.750 5.450 4.650 5.300 145,345 +0.60(+12.77%)
Feb 22, 2018 4.850 4.900 4.600 4.700 87,621 -0.10(-2.08%)
Feb 21, 2018 4.950 4.950 4.750 4.800 80,749 -0.15(-3.03%)
Feb 20, 2018 5.000 5.100 4.850 4.950 109,119 -0.08(-1.49%)
Feb 16, 2018 5.025 5.025 5.025 0 +0.08(+1.52%)
Feb 15, 2018 5.050 5.150 4.950 4.950 155,229 -0.05(-1.00%)
Feb 14, 2018 5.100 5.200 4.850 5.000 169,584 -0.10(-1.96%)
Feb 13, 2018 4.900 5.150 4.850 5.100 78,355 +0.20(+4.08%)
Feb 12, 2018 5.150 5.150 4.950 4.900 203,509 -0.20(-3.92%)
Feb 09, 2018 5.400 5.400 4.850 5.100 399,640 -0.20(-3.77%)
Feb 08, 2018 5.550 5.600 5.100 5.300 154,482 -0.20(-3.64%)
Feb 07, 2018 5.500 5.750 5.350 5.500 180,694 +0.00(+0.00%)
Feb 06, 2018 5.750 5.850 5.350 5.500 426,365 -0.35(-5.98%)
Feb 05, 2018 5.750 5.825 5.750 5.850 122,735 +0.00(+0.00%)
Feb 02, 2018 5.950 6.150 5.750 5.850 309,835 -0.10(-1.68%)
Feb 01, 2018 5.950 6.200 5.850 5.950 178,774 +0.00(+0.00%)
Jan 31, 2018 6.550 6.550 5.850 5.950 190,119 -0.50(-7.75%)
Jan 30, 2018 6.500 6.550 6.400 6.450 365,446 -0.10(-1.53%)
Jan 29, 2018 6.250 6.650 6.175 6.550 283,084 +0.40(+6.50%)
Jan 26, 2018 6.200 6.300 6.100 6.150 81,682 +0.00(+0.00%)
Jan 25, 2018 6.050 6.350 5.950 6.150 138,375 +0.10(+1.65%)
Jan 24, 2018 5.900 6.100 5.800 6.050 122,639 +0.10(+1.68%)
Jan 23, 2018 6.000 6.250 5.900 5.950 164,496 -0.05(-0.83%)
Jan 22, 2018 6.100 5.550 6.000 251,209 +0.50(+9.09%)
Jan 19, 2018 5.400 5.600 5.200 5.500 182,714 +0.15(+2.80%)
Jan 18, 2018 5.500 5.600 5.300 5.350 196,190 -0.20(-3.60%)
Jan 17, 2018 5.650 5.650 5.366 5.550 81,832 -0.05(-0.89%)
Jan 16, 2018 6.000 6.500 5.400 5.600 283,386 -0.40(-6.67%)
Jan 12, 2018 6.000 6.000 6.000 0 -0.15(-2.44%)
Jan 11, 2018 5.950 6.165 5.825 6.150 104,281 +0.15(+2.50%)
Jan 10, 2018 6.350 5.750 6.000 165,565 -0.35(-5.51%)
Jan 09, 2018 6.500 6.500 6.200 6.350 114,769 -0.10(-1.55%)
Jan 08, 2018 6.350 6.700 6.150 6.450 194,624 +0.15(+2.38%)
Jan 05, 2018 6.100 6.382 6.100 6.300 52,704 +0.10(+1.61%)
Jan 04, 2018 6.350 6.400 6.150 6.200 94,364 -0.10(-1.59%)
Jan 03, 2018 6.500 6.500 6.050 6.300 134,101 -0.15(-2.33%)
Jan 02, 2018 6.000 6.500 5.950 6.450 267,341 +0.50(+8.40%)
Dec 29, 2017 5.950 5.950 5.950 0 +0.20(+3.48%)
Dec 28, 2017 5.900 5.900 5.650 5.750 103,466 -0.10(-1.71%)
Dec 27, 2017 6.000 6.050 5.750 5.850 98,864 -0.20(-3.31%)
Dec 26, 2017 5.950 6.150 5.950 6.050 197,357 +0.05(+0.83%)
Dec 22, 2017 5.900 6.100 5.750 6.000 75,846 +0.05(+0.84%)
Dec 21, 2017 6.300 6.300 5.850 5.950 138,190 -0.20(-3.25%)
Dec 20, 2017 5.850 6.450 5.600 6.150 185,189 +0.45(+7.89%)
Dec 19, 2017 6.000 6.000 5.550 5.700 125,713 -0.25(-4.20%)
Dec 18, 2017 5.650 6.000 5.650 5.950 314,646 +0.40(+7.21%)
Dec 15, 2017 5.600 5.750 5.350 5.550 997,045 +0.05(+0.91%)
Dec 14, 2017 5.650 5.750 5.250 5.500 224,015 -0.10(-1.79%)
Dec 13, 2017 5.750 5.750 5.200 5.600 245,755 -0.10(-1.75%)
Dec 12, 2017 5.050 5.995 4.950 5.700 615,068 +0.75(+15.15%)
Dec 11, 2017 4.950 5.070 4.700 4.950 440,446 +0.05(+1.02%)
Dec 08, 2017 5.000 5.050 4.750 4.900 352,529 -0.10(-2.00%)
Dec 07, 2017 4.400 5.075 4.400 5.000 276,411 +0.65(+14.94%)
Dec 06, 2017 4.850 4.950 4.350 4.350 167,681 -0.45(-9.38%)
Dec 05, 2017 4.750 4.800 4.550 4.800 140,938 +0.15(+3.23%)
Dec 04, 2017 4.700 4.700 4.300 4.650 207,426 -0.05(-1.06%)
Dec 01, 2017 4.950 5.050 4.600 4.700 224,180 -0.25(-5.05%)
Nov 30, 2017 4.950 5.150 4.850 4.950 290,097 +0.05(+1.02%)
Nov 29, 2017 5.100 5.100 4.750 4.900 197,354 -0.15(-2.97%)
Nov 28, 2017 5.200 5.350 4.950 5.050 158,192 -0.15(-2.88%)
Nov 27, 2017 5.100 5.450 5.100 5.200 304,845 +0.10(+1.96%)
Nov 24, 2017 5.300 5.300 5.050 5.100 52,841 -0.15(-2.86%)
Nov 22, 2017 5.050 5.250 4.985 5.250 177,023 +0.25(+5.00%)
Nov 21, 2017 5.150 5.150 4.950 5.000 247,468 -0.05(-0.99%)
Nov 20, 2017 5.200 5.250 4.900 5.050 159,498 -0.15(-2.88%)
Nov 17, 2017 5.250 5.300 5.100 5.200 214,236 +0.00(+0.00%)
Nov 16, 2017 5.350 5.350 5.200 5.200 93,173 -0.10(-1.89%)
Nov 15, 2017 5.300 5.450 5.250 5.300 66,929 +0.00(+0.00%)
Nov 14, 2017 5.750 5.850 5.200 5.300 117,065 -0.50(-8.62%)
Nov 13, 2017 5.750 5.900 5.650 5.800 61,323 -0.05(-0.85%)
Nov 10, 2017 5.700 5.950 5.600 5.850 87,215 +0.15(+2.63%)
Nov 09, 2017 5.750 5.900 5.555 5.700 67,378 -0.05(-0.87%)
Nov 08, 2017 5.800 5.800 5.650 5.750 113,514 -0.05(-0.86%)
Nov 07, 2017 6.250 6.250 5.607 5.800 199,518 -0.45(-7.20%)
Nov 06, 2017 6.400 6.500 6.150 6.250 233,312 -0.10(-1.57%)
Nov 03, 2017 6.100 6.400 5.950 6.350 280,792 +0.30(+4.96%)
Nov 02, 2017 6.100 6.150 5.900 6.050 161,388 -0.05(-0.82%)
Nov 01, 2017 5.950 6.150 5.900 6.100 273,113 +0.20(+3.39%)
Oct 31, 2017 5.900 5.950 5.750 5.900 147,331 +0.15(+2.61%)
Oct 30, 2017 5.350 5.850 5.300 5.750 108,505 +0.40(+7.48%)
Oct 27, 2017 5.200 5.350 5.200 5.350 196,481 +0.10(+1.90%)
Oct 26, 2017 5.300 5.325 5.125 5.250 120,379 -0.15(-2.78%)
Oct 25, 2017 5.400 5.500 5.300 5.400 155,555 -0.10(-1.82%)
Oct 24, 2017 5.750 5.978 5.250 5.500 311,209 -0.30(-5.17%)
Oct 23, 2017 5.750 5.950 5.600 5.800 244,089 +0.05(+0.87%)
Oct 20, 2017 5.700 5.850 5.550 5.750 107,337 +0.15(+2.68%)
Oct 19, 2017 5.550 5.850 5.450 5.600 167,293 +0.05(+0.90%)
Oct 18, 2017 5.650 5.750 5.450 5.550 113,196 +0.00(+0.00%)
Oct 17, 2017 5.600 5.700 5.450 5.550 155,668 -0.05(-0.89%)
Oct 16, 2017 5.600 5.895 5.550 5.600 139,502 -0.05(-0.88%)
Oct 13, 2017 5.500 5.650 5.450 5.650 101,047 +0.10(+1.80%)
Oct 12, 2017 5.650 5.700 5.450 5.550 169,631 -0.15(-2.63%)
Oct 11, 2017 5.550 5.750 5.550 5.700 42,707 +0.15(+2.70%)
Oct 10, 2017 5.550 5.650 5.400 5.550 74,509 +0.00(+0.00%)
Oct 09, 2017 5.850 5.850 5.400 5.550 273,545 -0.35(-5.93%)
Oct 06, 2017 6.050 6.250 5.850 5.900 112,274 -0.15(-2.48%)
Oct 05, 2017 5.850 6.100 5.800 6.050 127,883 +0.30(+5.22%)
Oct 04, 2017 5.750 6.000 5.500 5.750 205,804 -0.05(-0.86%)
Oct 03, 2017 5.650 5.800 5.350 5.800 232,903 +0.30(+5.45%)
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.