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, 2016 5.820 5.820 5.640 5.730 38,514 -0.04(-0.69%)
Aug 30, 2016 5.850 5.930 5.740 5.770 38,214 -0.11(-1.87%)
Aug 29, 2016 5.890 5.980 5.810 5.880 24,522 +0.07(+1.20%)
Aug 26, 2016 5.820 6.000 5.730 5.810 9,820 -0.02(-0.34%)
Aug 25, 2016 5.965 6.000 5.720 5.830 37,136 -0.15(-2.51%)
Aug 24, 2016 5.930 6.090 5.910 5.980 70,980 +0.01(+0.17%)
Aug 23, 2016 6.000 6.100 5.960 5.970 14,651 -0.03(-0.50%)
Aug 22, 2016 6.020 6.137 5.950 6.000 25,124 +0.02(+0.33%)
Aug 19, 2016 6.050 6.050 5.970 5.980 39,823 -0.12(-1.97%)
Aug 18, 2016 6.150 6.150 5.990 6.100 20,976 -0.08(-1.29%)
Aug 17, 2016 6.343 6.343 6.090 6.180 26,927 -0.07(-1.12%)
Aug 16, 2016 6.300 6.320 6.230 6.250 29,782 -0.10(-1.57%)
Aug 15, 2016 6.250 6.530 6.250 6.350 105,360 +0.18(+2.92%)
Aug 12, 2016 5.900 6.240 5.845 6.170 30,817 +0.25(+4.22%)
Aug 11, 2016 5.700 5.970 5.505 5.920 36,135 +0.28(+4.96%)
Aug 10, 2016 5.970 5.970 5.630 5.640 39,532 -0.29(-4.89%)
Aug 09, 2016 6.040 6.040 5.760 5.930 52,180 -0.07(-1.17%)
Aug 08, 2016 6.170 6.170 5.860 6.000 32,356 -0.21(-3.38%)
Aug 05, 2016 6.170 6.230 5.960 6.210 57,963 +0.09(+1.47%)
Aug 04, 2016 6.380 6.380 6.100 6.120 17,906 -0.20(-3.16%)
Aug 03, 2016 6.630 6.630 6.070 6.320 111,438 +0.20(+3.27%)
Aug 02, 2016 6.180 6.390 6.120 6.120 30,166 -0.12(-1.92%)
Aug 01, 2016 6.180 6.530 6.140 6.240 30,977 +0.02(+0.32%)
Jul 29, 2016 6.330 6.330 6.000 6.220 34,053 -0.14(-2.20%)
Jul 28, 2016 6.580 6.610 6.303 6.360 27,369 -0.23(-3.49%)
Jul 27, 2016 6.420 6.640 6.310 6.590 33,211 +0.17(+2.65%)
Jul 26, 2016 6.230 6.460 6.190 6.420 20,673 +0.06(+0.94%)
Jul 25, 2016 6.190 6.520 6.190 6.360 16,802 -0.04(-0.63%)
Jul 22, 2016 6.250 6.675 6.220 6.400 88,707 +0.11(+1.75%)
Jul 21, 2016 6.380 6.560 6.220 6.290 58,687 -0.05(-0.79%)
Jul 20, 2016 6.440 6.480 6.150 6.340 44,899 -0.05(-0.78%)
Jul 19, 2016 6.410 6.590 6.350 6.390 41,050 -0.07(-1.08%)
Jul 18, 2016 6.710 6.710 6.362 6.460 37,827 -0.25(-3.73%)
Jul 15, 2016 6.690 6.770 6.430 6.710 31,480 +0.08(+1.21%)
Jul 14, 2016 7.070 7.360 6.530 6.630 134,776 -0.33(-4.74%)
Jul 13, 2016 6.850 7.040 6.840 6.960 175,090 +0.08(+1.16%)
Jul 12, 2016 6.750 6.890 6.680 6.880 86,365 +0.13(+1.93%)
Jul 11, 2016 6.800 6.860 6.596 6.750 33,858 -0.02(-0.30%)
Jul 08, 2016 6.370 6.810 6.290 6.770 56,022 +0.48(+7.63%)
Jul 07, 2016 6.020 6.470 6.020 6.290 22,408 +0.03(+0.48%)
Jul 05, 2016 6.400 6.550 6.100 6.260 41,667 -0.20(-3.10%)
Jul 01, 2016 6.210 6.460 6.460 6.460 65,900 +0.26(+4.19%)
Jun 30, 2016 6.310 6.310 5.820 6.200 129,562 -0.12(-1.90%)
Jun 29, 2016 6.410 6.540 6.250 6.320 138,006 -0.05(-0.78%)
Jun 28, 2016 6.290 6.560 6.290 6.370 73,067 +0.12(+1.92%)
Jun 27, 2016 6.510 6.565 6.100 6.250 121,440 -0.30(-4.58%)
Jun 24, 2016 6.850 7.108 6.510 6.550 432,073 -0.56(-7.88%)
Jun 23, 2016 6.990 7.150 6.865 7.110 59,155 +0.23(+3.34%)
Jun 22, 2016 6.900 7.150 6.850 6.880 39,601 +0.00(+0.00%)
Jun 21, 2016 7.080 7.460 6.705 6.880 68,857 -0.23(-3.23%)
Jun 20, 2016 7.300 7.390 7.000 7.110 157,188 -0.14(-1.93%)
Jun 17, 2016 8.050 8.140 7.250 7.250 285,245 -0.85(-10.49%)
Jun 16, 2016 7.960 8.150 7.660 8.100 175,287 +0.09(+1.12%)
Jun 15, 2016 7.990 8.365 7.900 8.010 70,478 +0.02(+0.25%)
Jun 14, 2016 7.900 8.030 7.733 7.990 70,718 +0.10(+1.27%)
Jun 13, 2016 7.560 8.050 7.560 7.890 41,695 +0.30(+3.95%)
Jun 10, 2016 7.700 7.950 7.550 7.590 83,366 -0.23(-2.94%)
Jun 09, 2016 8.050 8.050 7.610 7.820 199,090 -0.18(-2.25%)
Jun 08, 2016 7.640 8.060 7.490 8.000 56,990 +0.44(+5.82%)
Jun 07, 2016 7.720 7.740 7.500 7.560 177,258 -0.07(-0.92%)
Jun 06, 2016 7.520 7.740 7.500 7.630 34,999 +0.10(+1.33%)
Jun 03, 2016 7.740 7.770 7.420 7.530 41,655 -0.18(-2.33%)
Jun 02, 2016 8.040 8.140 7.630 7.710 83,988 -0.38(-4.70%)
Jun 01, 2016 8.120 8.180 7.900 8.090 38,578 -0.04(-0.49%)
May 31, 2016 8.360 8.380 8.060 8.130 103,056 -0.17(-2.05%)
May 27, 2016 8.100 8.300 8.300 8.300 30,100 +0.20(+2.47%)
May 26, 2016 8.260 8.260 8.010 8.100 43,207 -0.16(-1.94%)
May 25, 2016 8.180 8.290 8.170 8.260 121,916 +0.09(+1.10%)
May 24, 2016 8.270 8.300 8.050 8.170 71,275 +0.01(+0.12%)
May 23, 2016 8.140 8.270 8.130 8.160 24,937 -0.04(-0.49%)
May 20, 2016 8.210 8.225 8.010 8.200 43,115 +0.03(+0.37%)
May 19, 2016 8.080 8.210 7.900 8.170 196,287 -0.10(-1.21%)
May 18, 2016 8.180 8.480 8.070 8.270 30,367 +0.04(+0.49%)
May 17, 2016 8.400 8.630 8.200 8.230 50,907 -0.14(-1.67%)
May 16, 2016 8.270 8.580 8.270 8.370 42,761 +0.09(+1.09%)
May 13, 2016 8.340 8.400 8.250 8.280 45,068 -0.05(-0.60%)
May 12, 2016 9.210 9.210 8.280 8.330 151,862 -0.83(-9.06%)
May 11, 2016 8.620 9.250 8.420 9.160 74,243 +0.53(+6.14%)
May 10, 2016 8.480 8.650 8.180 8.630 54,716 +0.31(+3.73%)
May 09, 2016 8.300 8.510 8.130 8.320 36,000 +0.01(+0.12%)
May 06, 2016 8.280 8.390 8.070 8.310 33,442 -0.02(-0.24%)
May 05, 2016 8.330 8.440 8.170 8.330 30,949 +0.13(+1.59%)
May 04, 2016 8.210 8.400 8.140 8.200 28,453 -0.06(-0.73%)
May 03, 2016 8.310 8.420 8.060 8.260 47,980 -0.18(-2.13%)
May 02, 2016 8.660 8.660 8.190 8.440 47,131 -0.13(-1.52%)
Apr 29, 2016 8.820 8.970 8.510 8.570 84,271 -0.31(-3.49%)
Apr 28, 2016 8.890 9.120 8.770 8.880 50,362 -0.01(-0.11%)
Apr 27, 2016 9.110 9.110 8.820 8.890 30,955 -0.23(-2.52%)
Apr 26, 2016 9.210 9.210 9.015 9.120 46,896 -0.08(-0.87%)
Apr 25, 2016 9.190 9.240 9.070 9.200 34,156 -0.01(-0.11%)
Apr 22, 2016 9.230 9.250 8.940 9.210 90,421 +0.02(+0.22%)
Apr 21, 2016 9.170 9.290 9.110 9.190 120,170 +0.02(+0.22%)
Apr 20, 2016 8.870 9.299 8.860 9.170 40,458 +0.03(+0.33%)
Apr 19, 2016 9.060 9.250 8.950 9.140 90,399 +0.07(+0.77%)
Apr 18, 2016 9.010 9.285 9.010 9.070 56,814 -0.02(-0.22%)
Apr 15, 2016 9.160 9.250 9.020 9.090 105,682 -0.13(-1.41%)
Apr 14, 2016 8.950 9.300 8.850 9.220 31,991 +0.24(+2.67%)
Apr 13, 2016 8.790 9.170 8.620 8.980 64,897 +0.23(+2.63%)
Apr 12, 2016 8.650 8.870 8.440 8.750 52,748 +0.09(+1.04%)
Apr 11, 2016 8.930 8.930 8.480 8.660 55,981 -0.16(-1.81%)
Apr 08, 2016 9.330 9.330 8.630 8.820 131,950 -0.41(-4.44%)
Apr 07, 2016 9.270 9.330 9.010 9.230 160,554 -0.11(-1.18%)
Apr 06, 2016 9.010 9.548 8.970 9.340 129,201 +0.32(+3.55%)
Apr 05, 2016 9.220 9.480 8.890 9.020 59,658 -0.24(-2.59%)
Apr 04, 2016 9.400 9.710 9.250 9.260 113,775 -0.16(-1.70%)
Apr 01, 2016 8.990 9.470 8.990 9.420 52,189 +0.35(+3.86%)
Mar 31, 2016 9.130 9.540 8.955 9.070 95,214 -0.09(-0.98%)
Mar 30, 2016 9.010 9.300 8.920 9.160 128,791 +0.27(+3.04%)
Mar 29, 2016 8.730 9.110 8.210 8.890 83,197 +0.18(+2.07%)
Mar 28, 2016 8.800 8.990 8.375 8.710 28,369 -0.03(-0.34%)
Mar 24, 2016 8.690 8.740 8.740 8.740 19,500 +0.01(+0.11%)
Mar 23, 2016 9.160 9.200 8.580 8.730 63,111 -0.51(-5.52%)
Mar 22, 2016 9.200 9.430 9.080 9.240 43,620 -0.03(-0.32%)
Mar 21, 2016 9.150 9.730 9.150 9.270 113,378 +0.12(+1.31%)
Mar 18, 2016 8.580 9.300 8.400 9.150 541,238 +0.63(+7.39%)
Mar 17, 2016 8.510 8.580 8.300 8.520 48,073 -0.02(-0.23%)
Mar 16, 2016 8.500 8.800 8.320 8.540 85,195 -0.02(-0.23%)
Mar 15, 2016 8.950 8.950 8.422 8.560 100,619 -0.37(-4.14%)
Mar 14, 2016 8.750 9.200 8.740 8.930 61,757 +0.24(+2.76%)
Mar 11, 2016 8.750 8.950 8.490 8.690 161,718 +0.09(+1.05%)
Mar 10, 2016 8.850 9.060 8.280 8.600 590,945 -0.19(-2.16%)
Mar 09, 2016 9.610 9.610 8.450 8.790 193,087 +0.02(+0.23%)
Mar 08, 2016 9.340 9.380 8.770 8.770 91,890 -0.47(-5.09%)
Mar 07, 2016 8.900 9.580 8.650 9.240 89,097 +0.22(+2.44%)
Mar 04, 2016 8.700 8.950 8.577 9.020 166,091 +0.33(+3.80%)
Mar 03, 2016 8.650 8.870 7.888 8.690 66,712 +0.00(+0.00%)
Mar 02, 2016 8.390 8.900 7.905 8.690 107,053 +0.28(+3.33%)
Mar 01, 2016 8.330 8.410 8.110 8.410 89,775 +0.11(+1.33%)
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%)
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.