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

Mannkind Corp (NQ: MNKD )

4.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 1.840 1.857 1.785 1.830 1,787,400 -0.04(-2.14%)
Sep 27, 2018 1.880 1.930 1.840 1.870 1,745,556 +0.00(+0.00%)
Sep 26, 2018 1.840 1.900 1.830 1.870 1,728,420 +0.03(+1.63%)
Sep 25, 2018 1.950 1.980 1.810 1.840 3,361,588 -0.08(-4.17%)
Sep 24, 2018 1.720 1.940 1.680 1.920 5,595,141 +0.18(+10.34%)
Sep 21, 2018 1.680 1.750 1.650 1.740 4,029,700 +0.06(+3.57%)
Sep 20, 2018 1.750 1.770 1.670 1.680 2,349,068 -0.04(-2.33%)
Sep 19, 2018 1.720 1.780 1.700 1.720 2,966,152 -0.01(-0.58%)
Sep 18, 2018 1.700 1.780 1.660 1.730 2,437,487 +0.02(+1.17%)
Sep 17, 2018 1.700 1.760 1.650 1.710 3,610,364 +0.06(+3.64%)
Sep 14, 2018 1.660 1.680 1.570 1.650 4,355,500 -0.03(-1.79%)
Sep 13, 2018 1.830 1.890 1.660 1.680 5,329,019 -0.07(-4.00%)
Sep 12, 2018 1.810 1.810 1.700 1.750 2,722,100 -0.05(-2.78%)
Sep 11, 2018 1.950 1.960 1.770 1.800 4,794,010 -0.17(-8.63%)
Sep 10, 2018 1.820 2.080 1.820 1.970 11,092,836 +0.19(+10.67%)
Sep 07, 2018 2.040 2.050 1.700 1.780 13,086,400 -0.26(-12.75%)
Sep 06, 2018 2.330 2.360 1.970 2.040 18,714,272 -0.15(-6.85%)
Sep 05, 2018 2.450 3.040 2.180 2.190 81,469,296 +0.11(+5.29%)
Sep 04, 2018 1.650 2.170 1.510 2.080 51,771,616 +0.98(+89.09%)
Aug 31, 2018 1.100 1.100 1.100 0 -0.01(-0.90%)
Aug 30, 2018 1.100 1.120 1.090 1.110 701,098 +0.00(+0.00%)
Aug 29, 2018 1.100 1.120 1.090 1.110 886,687 +0.00(+0.00%)
Aug 28, 2018 1.130 1.130 1.090 1.110 859,140 -0.01(-0.89%)
Aug 27, 2018 1.120 1.140 1.100 1.120 1,133,249 +0.00(+0.00%)
Aug 24, 2018 1.130 1.130 1.090 1.120 783,200 +0.01(+0.90%)
Aug 23, 2018 1.110 1.140 1.090 1.110 1,043,005 +0.01(+0.91%)
Aug 22, 2018 1.130 1.140 1.090 1.100 801,894 -0.01(-0.90%)
Aug 21, 2018 1.120 1.140 1.090 1.110 1,195,675 +0.00(+0.00%)
Aug 20, 2018 1.110 1.150 1.070 1.110 1,267,352 +0.04(+3.74%)
Aug 17, 2018 1.120 1.150 1.060 1.070 1,091,700 -0.06(-5.31%)
Aug 16, 2018 1.130 1.150 1.110 1.130 320,054 +0.02(+1.80%)
Aug 15, 2018 1.110 1.160 1.080 1.110 1,626,164 -0.02(-1.77%)
Aug 14, 2018 1.160 1.160 1.095 1.130 1,018,301 -0.02(-1.74%)
Aug 13, 2018 1.140 1.170 1.050 1.150 2,268,529 -0.03(-2.54%)
Aug 10, 2018 1.210 1.240 1.130 1.180 1,739,800 -0.06(-4.84%)
Aug 09, 2018 1.280 1.290 1.150 1.240 2,473,314 -0.01(-0.80%)
Aug 08, 2018 1.120 1.320 1.090 1.250 5,488,163 +0.14(+12.61%)
Aug 07, 2018 1.010 1.110 1.000 1.110 3,134,054 +0.10(+9.90%)
Aug 06, 2018 1.050 1.110 0.9800 1.010 5,767,387 -0.14(-12.17%)
Aug 03, 2018 1.500 1.540 0.9900 1.150 11,334,700 -0.35(-23.33%)
Aug 02, 2018 1.500 1.560 1.480 1.500 1,400,122 -0.07(-4.46%)
Aug 01, 2018 1.540 1.610 1.500 1.570 965,451 +0.03(+1.95%)
Jul 31, 2018 1.500 1.570 1.470 1.540 1,361,414 +0.07(+4.76%)
Jul 30, 2018 1.570 1.580 1.460 1.470 1,544,196 -0.07(-4.55%)
Jul 27, 2018 1.580 1.650 1.515 1.540 2,131,500 -0.04(-2.53%)
Jul 26, 2018 1.600 1.570 1.580 534,562 -0.01(-0.63%)
Jul 25, 2018 1.580 1.620 1.560 1.590 572,441 +0.01(+0.63%)
Jul 24, 2018 1.620 1.630 1.550 1.580 917,941 -0.02(-1.25%)
Jul 23, 2018 1.580 1.619 1.560 1.600 712,575 +0.01(+0.63%)
Jul 20, 2018 1.600 1.639 1.570 1.590 798,381 +0.00(+0.00%)
Jul 19, 2018 1.640 1.570 1.590 1,015,767 -0.02(-1.24%)
Jul 18, 2018 1.600 1.640 1.530 1.610 1,577,722 +0.03(+1.90%)
Jul 17, 2018 1.650 1.650 1.570 1.580 1,715,287 -0.06(-3.66%)
Jul 16, 2018 1.700 1.710 1.610 1.640 2,489,459 -0.06(-3.53%)
Jul 13, 2018 1.730 1.730 1.670 1.700 1,327,462 -0.08(-4.49%)
Jul 12, 2018 1.700 1.790 1.700 1.780 780,564 +0.08(+4.71%)
Jul 11, 2018 1.700 1.726 1.690 1.700 550,560 +0.00(+0.00%)
Jul 10, 2018 1.730 1.750 1.680 1.700 1,662,915 -0.04(-2.30%)
Jul 09, 2018 1.800 1.819 1.720 1.740 1,773,751 -0.06(-3.33%)
Jul 06, 2018 1.900 1.900 1.790 1.800 2,905,228 -0.09(-4.76%)
Jul 05, 2018 1.890 1.910 1.860 1.890 791,780 +0.01(+0.53%)
Jul 03, 2018 1.880 1.880 1.880 0 -0.02(-1.05%)
Jul 02, 2018 1.900 1.920 1.850 1.900 995,772 +0.00(+0.00%)
Jun 29, 2018 1.910 1.920 1.810 1.900 1,435,380 +0.02(+1.06%)
Jun 28, 2018 1.910 1.915 1.870 1.880 1,501,034 -0.04(-2.08%)
Jun 27, 2018 1.960 2.000 1.890 1.920 2,721,373 -0.04(-2.04%)
Jun 26, 2018 2.050 2.050 1.940 1.960 1,861,642 -0.06(-2.97%)
Jun 25, 2018 1.950 2.030 1.910 2.020 2,665,992 +0.01(+0.50%)
Jun 22, 2018 1.940 2.030 1.870 2.010 20,914,172 +0.05(+2.55%)
Jun 21, 2018 1.920 1.990 1.860 1.960 1,873,863 +0.04(+2.08%)
Jun 20, 2018 1.980 2.000 1.910 1.920 1,889,135 -0.05(-2.54%)
Jun 19, 2018 1.920 1.970 1.890 1.970 1,340,393 +0.03(+1.55%)
Jun 18, 2018 1.910 1.945 1.860 1.940 1,916,853 +0.04(+2.11%)
Jun 15, 2018 1.890 1.855 1.900 2,168,782 +0.01(+0.53%)
Jun 14, 2018 1.950 1.950 1.870 1.890 1,741,461 -0.04(-2.07%)
Jun 13, 2018 1.860 1.940 1.830 1.930 2,180,766 +0.09(+4.89%)
Jun 12, 2018 1.900 1.910 1.801 1.840 2,028,274 -0.06(-3.16%)
Jun 11, 2018 1.980 2.000 1.880 1.900 2,843,920 -0.06(-3.06%)
Jun 08, 2018 2.040 2.050 1.940 1.960 2,296,470 -0.08(-3.92%)
Jun 07, 2018 2.030 2.080 1.980 2.040 4,186,808 +0.04(+2.00%)
Jun 06, 2018 1.940 2.000 1.930 2.000 1,591,814 +0.06(+3.09%)
Jun 05, 2018 1.950 1.990 1.920 1.940 1,545,800 -0.01(-0.51%)
Jun 04, 2018 1.980 1.980 1.930 1.950 1,471,117 -0.02(-1.02%)
Jun 01, 2018 1.990 1.990 1.940 1.970 2,165,709 -0.03(-1.50%)
May 31, 2018 2.000 2.010 1.960 2.000 1,650,190 +0.01(+0.50%)
May 30, 2018 1.970 2.010 1.950 1.990 2,103,459 +0.03(+1.53%)
May 29, 2018 1.910 1.975 1.900 1.960 1,235,460 +0.03(+1.55%)
May 25, 2018 1.930 1.930 1.930 0 -0.01(-0.52%)
May 24, 2018 1.940 1.970 1.930 1.940 885,540 +0.00(+0.00%)
May 23, 2018 1.930 2.020 1.900 1.940 1,455,106 -0.01(-0.51%)
May 22, 2018 1.920 1.980 1.880 1.950 1,242,304 +0.04(+2.09%)
May 21, 2018 2.020 2.020 1.870 1.910 2,153,882 -0.09(-4.50%)
May 18, 2018 1.990 2.030 1.920 2.000 2,520,705 +0.01(+0.50%)
May 17, 2018 1.920 2.009 1.901 1.990 2,980,793 +0.08(+4.19%)
May 16, 2018 1.920 1.930 1.860 1.910 1,955,328 +0.03(+1.60%)
May 15, 2018 1.880 1.910 1.810 1.880 1,742,832 +0.00(+0.00%)
May 14, 2018 1.850 1.920 1.830 1.880 2,258,364 +0.03(+1.62%)
May 11, 2018 1.760 1.860 1.740 1.850 2,666,820 +0.08(+4.52%)
May 10, 2018 1.700 1.790 1.610 1.770 2,071,595 -0.02(-1.12%)
May 09, 2018 1.790 1.810 1.730 1.790 2,485,471 +0.06(+3.47%)
May 08, 2018 1.760 1.770 1.710 1.730 1,116,259 -0.03(-1.70%)
May 07, 2018 1.780 1.780 1.740 1.760 1,077,590 -0.01(-0.56%)
May 04, 2018 1.750 1.780 1.700 1.770 1,623,821 +0.03(+1.72%)
May 03, 2018 1.690 1.740 1.680 1.740 1,032,763 +0.04(+2.35%)
May 02, 2018 1.700 1.730 1.680 1.700 1,112,016 -0.03(-1.73%)
May 01, 2018 1.680 1.730 1.650 1.730 1,129,278 +0.03(+1.76%)
Apr 30, 2018 1.730 1.780 1.650 1.700 1,697,630 +0.00(+0.00%)
Apr 27, 2018 1.720 1.760 1.690 1.700 2,008,593 -0.02(-1.16%)
Apr 26, 2018 1.780 1.825 1.710 1.720 2,088,214 -0.08(-4.44%)
Apr 25, 2018 1.850 1.870 1.760 1.800 4,607,897 +0.07(+4.05%)
Apr 24, 2018 1.700 1.740 1.690 1.730 1,900,362 +0.02(+1.17%)
Apr 23, 2018 1.670 1.750 1.670 1.710 1,520,074 +0.01(+0.59%)
Apr 20, 2018 1.790 1.800 1.670 1.700 3,672,134 -0.09(-5.03%)
Apr 19, 2018 1.660 1.820 1.660 1.790 8,219,738 +0.12(+7.19%)
Apr 18, 2018 1.690 1.700 1.660 1.670 2,227,045 -0.01(-0.60%)
Apr 17, 2018 1.670 1.680 1.650 1.680 1,433,934 +0.03(+1.82%)
Apr 16, 2018 1.660 1.677 1.610 1.650 1,320,589 +0.01(+0.61%)
Apr 13, 2018 1.720 1.730 1.590 1.640 2,248,572 -0.04(-2.38%)
Apr 12, 2018 1.590 1.700 1.590 1.680 2,683,863 +0.09(+5.66%)
Apr 11, 2018 1.650 1.690 1.590 1.590 2,405,916 -0.07(-4.22%)
Apr 10, 2018 1.700 1.750 1.600 1.660 2,602,977 -0.03(-1.78%)
Apr 09, 2018 1.800 1.820 1.670 1.690 3,209,720 -0.10(-5.59%)
Apr 06, 2018 1.790 10,908,622 -0.59(-24.79%)
Apr 05, 2018 2.200 2.450 2.195 2.380 2,043,432 +0.19(+8.68%)
Apr 04, 2018 2.140 2.220 2.100 2.190 1,166,360 +0.00(+0.00%)
Apr 03, 2018 2.150 2.220 2.080 2.190 1,220,309 +0.02(+0.92%)
Apr 02, 2018 2.330 2.330 2.150 2.170 1,695,948 -0.11(-4.82%)
Mar 29, 2018 2.280 2.280 2.280 0 -0.06(-2.56%)
Mar 28, 2018 2.500 2.515 2.250 2.340 2,221,724 -0.16(-6.40%)
Mar 27, 2018 2.530 2.583 2.470 2.500 1,864,710 -0.04(-1.57%)
Mar 26, 2018 2.540 2.566 2.490 2.540 1,300,547 +0.03(+1.20%)
Mar 23, 2018 2.560 2.600 2.500 2.510 1,372,781 -0.06(-2.33%)
Mar 22, 2018 2.620 2.650 2.560 2.570 1,163,734 -0.07(-2.65%)
Mar 21, 2018 2.540 2.650 2.530 2.640 1,651,527 +0.10(+3.94%)
Mar 20, 2018 2.570 2.620 2.530 2.540 1,023,299 -0.06(-2.31%)
Mar 19, 2018 2.600 2.620 2.520 2.600 1,223,690 +0.00(+0.00%)
Mar 16, 2018 2.600 2.620 2.574 2.600 1,096,704 -0.02(-0.76%)
Mar 15, 2018 2.640 2.660 2.595 2.620 864,502 -0.03(-1.13%)
Mar 14, 2018 2.710 2.710 2.580 2.650 1,356,696 -0.03(-1.12%)
Mar 13, 2018 2.700 2.710 2.610 2.680 2,218,511 +0.07(+2.68%)
Mar 12, 2018 2.770 2.800 2.530 2.610 3,211,655 -0.11(-4.04%)
Mar 09, 2018 2.770 2.800 2.610 2.720 2,367,018 -0.05(-1.81%)
Mar 08, 2018 2.780 2.830 2.755 2.770 1,695,418 +0.00(+0.00%)
Mar 07, 2018 2.825 2.730 2.770 1,789,389 -0.04(-1.42%)
Mar 06, 2018 2.870 2.900 2.760 2.810 2,182,403 -0.03(-1.06%)
Mar 05, 2018 2.830 2.990 2.790 2.840 3,729,183 +0.01(+0.35%)
Mar 02, 2018 2.800 2.900 2.760 2.830 1,563,068 -0.01(-0.35%)
Mar 01, 2018 2.840 2.920 2.680 2.840 3,464,997 -0.09(-3.07%)
Feb 28, 2018 2.950 3.130 2.860 2.930 4,484,265 -0.23(-7.28%)
Feb 27, 2018 3.340 3.370 3.060 3.160 3,214,170 -0.11(-3.36%)
Feb 26, 2018 3.100 3.330 3.020 3.270 5,551,275 +0.23(+7.57%)
Feb 23, 2018 3.060 3.140 2.980 3.040 3,305,871 +0.06(+2.01%)
Feb 22, 2018 2.980 3,980,505 +0.22(+7.97%)
Feb 21, 2018 2.850 2.870 2.756 2.760 1,413,709 -0.08(-2.82%)
Feb 20, 2018 2.950 3.090 2.830 2.840 2,098,550 -0.15(-5.02%)
Feb 16, 2018 2.990 2.990 2.990 0 +0.06(+2.05%)
Feb 15, 2018 3.330 3.330 2.850 2.930 5,863,065 -0.28(-8.72%)
Feb 14, 2018 3.030 3.405 2.970 3.210 8,483,732 +0.19(+6.29%)
Feb 13, 2018 2.710 3.090 2.670 3.020 7,668,783 +0.29(+10.62%)
Feb 12, 2018 2.640 2.990 2.590 2.730 6,580,186 +0.12(+4.60%)
Feb 09, 2018 2.600 2.645 2.440 2.610 2,618,054 +0.05(+1.95%)
Feb 08, 2018 2.580 2.640 2.540 2.560 1,569,786 -0.02(-0.78%)
Feb 07, 2018 2.570 2.710 2.550 2.580 2,565,184 +0.01(+0.39%)
Feb 06, 2018 2.470 2.630 2.460 2.570 2,177,511 +0.02(+0.98%)
Feb 05, 2018 2.490 2.640 2.450 2.545 3,061,008 +0.02(+0.99%)
Feb 02, 2018 2.590 2.620 2.500 2.520 2,546,599 -0.09(-3.45%)
Feb 01, 2018 2.710 2.720 2.590 2.610 1,633,170 -0.11(-4.04%)
Jan 31, 2018 2.660 2.817 2.485 2.720 7,950,844 +0.11(+4.21%)
Jan 30, 2018 2.920 2.950 2.600 2.610 5,066,676 -0.24(-8.42%)
Jan 29, 2018 2.870 3.250 2.811 2.850 12,833,866 +0.06(+2.15%)
Jan 26, 2018 3.570 3.600 2.770 2.790 19,449,148 -1.01(-26.58%)
Jan 25, 2018 2.770 4.050 2.760 3.800 38,644,684 +1.11(+41.26%)
Jan 24, 2018 2.500 2.730 2.500 2.690 3,747,827 +0.19(+7.60%)
Jan 23, 2018 2.460 2.545 2.460 2.500 2,414,863 +0.04(+1.63%)
Jan 22, 2018 2.500 2.515 2.450 2.460 2,072,648 -0.03(-1.20%)
Jan 19, 2018 2.470 2.610 2.450 2.490 2,060,658 +0.00(+0.00%)
Jan 18, 2018 2.550 2.555 2.475 2.490 1,451,216 -0.02(-0.80%)
Jan 17, 2018 2.460 2.560 2.445 2.510 1,764,398 +0.04(+1.62%)
Jan 16, 2018 2.450 2.510 2.420 2.470 1,136,999 +0.06(+2.49%)
Jan 12, 2018 2.410 2.410 2.410 0 -0.10(-3.98%)
Jan 11, 2018 2.580 2.609 2.490 2.510 1,674,686 -0.07(-2.71%)
Jan 10, 2018 2.510 2.630 2.475 2.580 1,569,823 +0.03(+1.18%)
Jan 09, 2018 2.440 2.600 2.440 2.550 1,601,916 +0.08(+3.24%)
Jan 08, 2018 2.450 2.545 2.380 2.470 1,396,001 +0.00(+0.00%)
Jan 05, 2018 2.510 2.510 2.410 2.470 1,298,396 -0.04(-1.59%)
Jan 04, 2018 2.630 2.650 2.460 2.510 2,255,693 -0.11(-4.20%)
Jan 03, 2018 2.680 2.680 2.570 2.620 1,850,854 -0.04(-1.50%)
Jan 02, 2018 2.340 2.740 2.314 2.660 5,054,410 +0.34(+14.66%)
Dec 29, 2017 2.320 2.320 2.320 0 -0.13(-5.31%)
Dec 28, 2017 2.370 2.500 2.360 2.450 2,187,968 +0.05(+2.08%)
Dec 27, 2017 2.410 2.440 2.320 2.400 2,225,394 +0.06(+2.56%)
Dec 26, 2017 2.350 2.470 2.300 2.340 1,807,107 -0.07(-2.90%)
Dec 22, 2017 2.680 2.750 2.410 2.410 4,829,217 -0.11(-4.37%)
Dec 21, 2017 2.330 2.575 2.190 2.520 4,797,320 +0.24(+10.53%)
Dec 20, 2017 2.530 2.530 2.260 2.280 5,120,443 -0.28(-10.94%)
Dec 19, 2017 2.630 2.740 2.520 2.560 2,620,078 -0.20(-7.25%)
Dec 18, 2017 2.760 2.800 2.500 2.760 4,446,085 -0.05(-1.78%)
Dec 15, 2017 2.980 2.980 2.740 2.810 6,224,484 -0.16(-5.39%)
Dec 14, 2017 3.000 3.070 2.920 2.970 2,406,898 -0.05(-1.66%)
Dec 13, 2017 3.040 3.070 2.990 3.020 2,345,668 -0.02(-0.66%)
Dec 12, 2017 3.040 3.220 3.000 3.040 2,726,149 +0.00(+0.00%)
Dec 11, 2017 3.170 3.246 3.030 3.040 2,020,806 -0.13(-4.10%)
Dec 08, 2017 3.100 3.220 3.050 3.170 2,096,637 +0.08(+2.59%)
Dec 07, 2017 3.000 3.120 2.930 3.090 1,910,117 +0.07(+2.32%)
Dec 06, 2017 3.000 3.000 2.960 3.020 1,382,043 +0.01(+0.33%)
Dec 05, 2017 2.990 3.070 2.950 3.010 1,514,721 +0.00(+0.00%)
Dec 04, 2017 3.150 3.155 2.990 3.010 2,683,347 -0.12(-3.83%)
Dec 01, 2017 3.090 3.160 2.990 3.130 2,310,068 +0.02(+0.64%)
Nov 30, 2017 3.250 3.273 3.070 3.110 2,548,293 -0.11(-3.42%)
Nov 29, 2017 3.240 3.290 3.080 3.220 4,042,638 +0.06(+1.90%)
Nov 28, 2017 2.860 3.190 2.845 3.160 5,440,717 +0.28(+9.72%)
Nov 27, 2017 2.920 2.980 2.820 2.880 3,423,329 -0.12(-4.00%)
Nov 24, 2017 3.040 3.040 2.920 3.000 1,186,802 -0.03(-0.99%)
Nov 22, 2017 3.070 3.090 2.950 3.030 3,750,099 -0.07(-2.26%)
Nov 21, 2017 3.100 3.180 3.050 3.100 2,357,335 -0.07(-2.21%)
Nov 20, 2017 3.230 3.270 3.073 3.170 2,669,276 -0.09(-2.76%)
Nov 17, 2017 3.220 3.300 3.170 3.260 2,442,808 +0.06(+1.87%)
Nov 16, 2017 3.260 3.380 3.100 3.200 3,355,038 -0.04(-1.23%)
Nov 15, 2017 3.000 3.310 2.990 3.240 3,128,913 +0.13(+4.18%)
Nov 14, 2017 3.180 3.200 2.980 3.110 2,737,922 -0.10(-3.12%)
Nov 13, 2017 3.260 3.280 3.100 3.210 2,575,153 -0.03(-0.93%)
Nov 10, 2017 3.240 3.676 3.210 3.240 6,259,586 -0.02(-0.61%)
Nov 09, 2017 2.900 3.300 2.890 3.260 3,108,817 +0.26(+8.67%)
Nov 08, 2017 2.910 3.145 2.770 3.000 5,674,118 -0.25(-7.69%)
Nov 07, 2017 3.210 3.310 3.160 3.250 3,249,389 +0.02(+0.62%)
Nov 06, 2017 3.160 3.400 3.160 3.230 2,888,172 -0.03(-0.92%)
Nov 03, 2017 3.250 3.493 3.150 3.260 5,331,573 +0.03(+0.93%)
Nov 02, 2017 2.940 3.350 2.780 3.230 7,467,720 +0.22(+7.31%)
Nov 01, 2017 3.280 3.360 3.000 3.010 5,958,434 -0.28(-8.51%)
Oct 31, 2017 3.460 3.499 3.280 3.290 2,809,278 -0.14(-4.08%)
Oct 30, 2017 3.370 3.545 3.370 3.430 4,261,663 +0.06(+1.78%)
Oct 27, 2017 3.510 3.620 3.370 3.370 4,577,622 -0.15(-4.26%)
Oct 26, 2017 3.380 3.680 3.245 3.520 7,120,421 +0.11(+3.23%)
Oct 25, 2017 3.640 3.750 3.380 3.410 6,619,470 -0.20(-5.54%)
Oct 24, 2017 3.650 3.840 3.340 3.610 13,289,046 -0.09(-2.43%)
Oct 23, 2017 4.210 4.250 3.700 3.700 9,509,125 -0.41(-9.98%)
Oct 20, 2017 3.930 4.450 3.866 4.110 11,426,135 +0.15(+3.79%)
Oct 19, 2017 3.900 4.160 3.730 3.960 11,113,254 -0.17(-4.12%)
Oct 18, 2017 4.750 4.760 4.080 4.130 12,828,660 -0.62(-13.05%)
Oct 17, 2017 5.370 5.420 4.710 4.750 12,753,765 -0.67(-12.36%)
Oct 16, 2017 5.500 5.720 5.375 5.420 10,122,415 +0.14(+2.65%)
Oct 13, 2017 5.320 5.590 5.210 5.280 6,418,298 -0.19(-3.47%)
Oct 12, 2017 5.030 5.870 4.845 5.470 20,814,108 +0.00(+0.00%)
Oct 11, 2017 6.230 6.270 4.990 5.470 33,584,300 -1.24(-18.48%)
Oct 10, 2017 5.890 6.960 5.720 6.710 48,207,164 +1.38(+25.89%)
Oct 09, 2017 5.450 5.475 4.850 5.330 13,184,750 +0.30(+5.96%)
Oct 06, 2017 5.170 5.750 4.380 5.030 36,140,200 +0.07(+1.41%)
Oct 05, 2017 3.690 6.510 3.620 4.960 75,793,376 +1.42(+40.11%)
Oct 04, 2017 3.030 3.590 3.010 3.540 18,957,060 +0.72(+25.53%)
Oct 03, 2017 2.360 2.990 2.310 2.820 12,872,593 +0.48(+20.51%)
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.