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

Galmed Pharmaceutica (NQ: GLMD )

0.3983 -0.0167 (-4.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Mar 31, 2016 4.960 5.240 4.870 4.930 19,503 +0.13(+2.71%)
Mar 30, 2016 5.000 5.350 4.700 4.800 109,283 +0.15(+3.23%)
Mar 29, 2016 4.950 4.950 4.530 4.650 41,368 -0.14(-2.92%)
Mar 28, 2016 4.530 5.140 4.530 4.790 87,907 +0.35(+7.88%)
Mar 24, 2016 4.140 4.440 4.440 4.440 20,300 +0.37(+9.09%)
Mar 23, 2016 4.400 4.480 4.070 4.070 16,097 -0.39(-8.74%)
Mar 22, 2016 4.730 4.900 3.550 4.460 26,018 -0.27(-5.71%)
Mar 21, 2016 4.580 4.800 4.500 4.730 73,477 +0.23(+5.11%)
Mar 18, 2016 3.790 4.500 3.595 4.500 121,813 +0.74(+19.68%)
Mar 17, 2016 3.900 3.990 3.500 3.760 65,928 -0.12(-3.09%)
Mar 16, 2016 4.050 4.210 3.760 3.880 43,602 -0.10(-2.63%)
Mar 15, 2016 4.460 4.650 3.867 3.985 66,849 -0.44(-9.84%)
Mar 14, 2016 4.670 4.890 4.170 4.420 38,940 -0.33(-7.00%)
Mar 11, 2016 4.710 5.030 4.570 4.753 7,953 +0.16(+3.55%)
Mar 10, 2016 4.770 4.870 4.520 4.590 57,384 -0.12(-2.55%)
Mar 09, 2016 4.720 4.750 4.679 4.710 2,300 +0.04(+0.86%)
Mar 08, 2016 4.970 4.970 4.670 4.670 19,964 -0.51(-9.85%)
Mar 07, 2016 5.310 5.450 4.950 5.180 11,646 +0.06(+1.17%)
Mar 04, 2016 5.270 5.300 5.120 5.120 8,355 +0.15(+3.02%)
Mar 03, 2016 5.430 5.430 4.850 4.970 12,984 +0.02(+0.51%)
Mar 02, 2016 5.130 5.300 4.650 4.945 17,505 +0.33(+7.27%)
Mar 01, 2016 4.710 4.960 4.500 4.610 12,050 +0.00(+0.00%)
Feb 29, 2016 5.070 5.430 4.610 4.610 15,159 -0.52(-10.14%)
Feb 26, 2016 4.237 5.400 4.237 5.130 21,987 +0.68(+15.28%)
Feb 25, 2016 4.490 4.510 4.420 4.450 17,248 -0.00(-0.07%)
Feb 24, 2016 5.150 5.150 4.320 4.453 37,703 -0.41(-8.37%)
Feb 23, 2016 4.890 5.000 4.660 4.860 24,615 -0.09(-1.82%)
Feb 22, 2016 5.210 5.210 4.930 4.950 13,393 -0.22(-4.26%)
Feb 19, 2016 4.980 5.510 4.780 5.170 4,433 -0.21(-3.90%)
Feb 18, 2016 5.637 5.720 5.380 5.380 8,704 +0.33(+6.53%)
Feb 17, 2016 5.302 5.302 5.040 5.050 3,714 -0.01(-0.20%)
Feb 16, 2016 4.860 5.250 4.860 5.060 9,927 +0.28(+5.86%)
Feb 12, 2016 4.740 4.780 4.780 4.780 47,000 -0.00(-0.10%)
Feb 11, 2016 4.900 5.720 4.500 4.785 24,041 -0.25(-4.87%)
Feb 10, 2016 5.060 5.350 4.980 5.030 12,688 -0.07(-1.37%)
Feb 09, 2016 5.299 5.299 5.070 5.100 17,292 -0.40(-7.27%)
Feb 08, 2016 6.030 6.030 5.410 5.500 9,893 -0.58(-9.57%)
Feb 05, 2016 6.370 6.470 6.000 6.082 12,407 -0.34(-5.27%)
Feb 04, 2016 5.900 6.460 5.810 6.420 11,176 +0.48(+8.08%)
Feb 03, 2016 6.240 6.240 5.760 5.940 61,327 -0.27(-4.35%)
Feb 02, 2016 6.100 7.000 6.100 6.210 7,958 +0.15(+2.48%)
Feb 01, 2016 6.890 6.890 6.010 6.060 7,312 -0.19(-3.04%)
Jan 29, 2016 6.190 6.416 5.950 6.250 20,890 +0.20(+3.31%)
Jan 28, 2016 6.500 6.510 5.850 6.050 29,859 -0.38(-5.91%)
Jan 27, 2016 7.090 7.202 6.430 6.430 13,503 -0.64(-9.05%)
Jan 26, 2016 7.480 7.480 7.010 7.070 36,306 -0.43(-5.73%)
Jan 25, 2016 7.580 7.810 7.430 7.500 20,575 +0.01(+0.13%)
Jan 22, 2016 6.330 7.750 6.320 7.490 33,310 +0.38(+5.34%)
Jan 21, 2016 7.100 7.775 7.000 7.110 38,327 +0.07(+0.99%)
Jan 20, 2016 5.565 7.915 5.440 7.040 48,802 +1.26(+21.80%)
Jan 19, 2016 5.520 5.880 5.494 5.780 23,133 +0.27(+4.90%)
Jan 15, 2016 5.160 5.510 5.510 5.510 27,000 +0.21(+3.96%)
Jan 14, 2016 5.140 5.765 5.000 5.300 33,880 +0.00(+0.00%)
Jan 13, 2016 5.710 5.780 5.237 5.300 19,270 -0.60(-10.17%)
Jan 12, 2016 5.900 6.000 5.354 5.900 83,603 +0.00(+0.00%)
Jan 11, 2016 7.100 7.200 5.890 5.900 63,861 -1.25(-17.54%)
Jan 08, 2016 7.550 7.840 6.940 7.155 34,858 -0.33(-4.47%)
Jan 07, 2016 7.580 7.650 6.980 7.490 33,761 -0.14(-1.83%)
Jan 06, 2016 7.610 7.707 7.510 7.630 7,451 -0.02(-0.26%)
Jan 05, 2016 7.550 7.740 7.540 7.650 4,032 +0.10(+1.32%)
Jan 04, 2016 7.490 7.756 7.490 7.550 9,429 -0.06(-0.79%)
Dec 31, 2015 7.730 7.610 7.610 7.610 12,000 -0.07(-0.91%)
Dec 30, 2015 7.650 7.710 7.540 7.680 14,756 -0.04(-0.52%)
Dec 29, 2015 8.081 8.103 7.300 7.720 30,505 -0.43(-5.28%)
Dec 28, 2015 8.370 8.520 8.150 8.150 8,073 -0.37(-4.34%)
Dec 24, 2015 8.525 8.520 8.520 8.520 8,000 +0.02(+0.24%)
Dec 23, 2015 8.630 8.720 8.290 8.500 18,980 -0.05(-0.58%)
Dec 22, 2015 8.810 8.890 8.330 8.550 11,124 -0.23(-2.62%)
Dec 21, 2015 8.475 9.100 8.475 8.780 23,698 +0.13(+1.50%)
Dec 18, 2015 8.610 8.750 8.390 8.650 5,787 +0.20(+2.37%)
Dec 17, 2015 8.550 8.550 8.310 8.450 6,610 +0.00(+0.00%)
Dec 16, 2015 7.950 8.600 7.950 8.450 8,484 +0.54(+6.83%)
Dec 15, 2015 8.045 8.080 7.850 7.910 2,100 -0.12(-1.49%)
Dec 14, 2015 8.050 8.350 7.850 8.030 31,617 +0.00(+0.00%)
Dec 11, 2015 8.330 8.340 8.000 8.030 23,667 -0.16(-1.95%)
Dec 10, 2015 8.250 8.250 8.050 8.190 20,703 -0.01(-0.12%)
Dec 09, 2015 8.120 8.200 8.050 8.200 2,992 +0.06(+0.74%)
Dec 08, 2015 8.050 8.300 8.000 8.140 10,038 +0.03(+0.37%)
Dec 07, 2015 8.140 8.350 8.100 8.110 12,839 -0.14(-1.70%)
Dec 04, 2015 8.350 8.380 8.050 8.250 9,461 -0.17(-2.02%)
Dec 03, 2015 8.740 8.740 8.250 8.420 8,016 -0.40(-4.54%)
Dec 02, 2015 9.030 9.180 8.710 8.820 10,819 -0.36(-3.92%)
Dec 01, 2015 9.450 9.500 9.000 9.180 13,161 -0.21(-2.24%)
Nov 30, 2015 9.570 9.700 9.150 9.390 20,731 -0.01(-0.11%)
Nov 27, 2015 9.470 9.470 9.210 9.400 715 -0.14(-1.47%)
Nov 25, 2015 8.970 9.540 9.540 9.540 12,400 +0.55(+6.12%)
Nov 24, 2015 8.750 9.106 8.653 8.990 9,783 +0.24(+2.74%)
Nov 23, 2015 8.640 8.957 8.640 8.750 17,604 +0.10(+1.16%)
Nov 20, 2015 8.280 8.930 8.050 8.650 33,136 +0.43(+5.23%)
Nov 19, 2015 8.560 8.610 8.000 8.220 19,901 -0.33(-3.86%)
Nov 18, 2015 8.772 8.900 8.400 8.550 14,160 -0.03(-0.35%)
Nov 17, 2015 8.590 9.380 8.400 8.580 9,232 -0.04(-0.46%)
Nov 16, 2015 8.750 8.750 8.150 8.620 18,925 -0.19(-2.16%)
Nov 13, 2015 8.900 8.990 8.530 8.810 11,637 -0.08(-0.90%)
Nov 12, 2015 9.040 9.230 8.760 8.890 32,872 -0.56(-5.93%)
Nov 11, 2015 9.450 9.660 9.020 9.450 26,225 -0.31(-3.13%)
Nov 10, 2015 9.440 9.755 8.740 9.755 31,654 -0.05(-0.56%)
Nov 09, 2015 9.510 9.850 9.490 9.810 8,572 +0.28(+2.94%)
Nov 06, 2015 9.800 9.948 9.410 9.530 24,927 -0.30(-3.05%)
Nov 05, 2015 9.200 9.910 9.180 9.830 13,805 -0.03(-0.25%)
Nov 04, 2015 10.04 10.07 9.670 9.855 14,919 -0.07(-0.76%)
Nov 03, 2015 9.900 10.07 9.760 9.930 20,446 +0.06(+0.61%)
Nov 02, 2015 9.970 10.13 9.600 9.870 24,393 +0.25(+2.60%)
Oct 30, 2015 9.560 9.940 9.110 9.620 39,191 +0.06(+0.63%)
Oct 29, 2015 9.860 10.19 9.560 9.560 23,848 +0.06(+0.63%)
Oct 28, 2015 9.460 9.780 9.310 9.500 21,616 +0.03(+0.32%)
Oct 27, 2015 9.480 9.990 9.470 9.470 21,987 +0.00(+0.00%)
Oct 26, 2015 9.800 10.20 9.200 9.470 32,307 -0.54(-5.39%)
Oct 23, 2015 9.510 10.15 9.110 10.01 22,130 +0.62(+6.60%)
Oct 22, 2015 9.850 9.850 9.280 9.390 43,871 -0.12(-1.26%)
Oct 21, 2015 10.18 10.18 9.120 9.510 33,596 -0.49(-4.90%)
Oct 20, 2015 10.04 10.12 9.850 10.00 25,642 +0.18(+1.83%)
Oct 19, 2015 9.990 10.14 9.790 9.820 11,902 -0.17(-1.70%)
Oct 16, 2015 9.740 10.20 9.170 9.990 84,978 +0.43(+4.50%)
Oct 15, 2015 9.300 10.12 9.200 9.560 15,348 +0.07(+0.74%)
Oct 14, 2015 9.990 9.990 9.116 9.490 7,435 -0.28(-2.87%)
Oct 13, 2015 8.750 10.20 8.750 9.770 39,146 +0.94(+10.65%)
Oct 12, 2015 9.130 9.230 8.690 8.830 20,238 -0.18(-2.00%)
Oct 09, 2015 9.170 9.170 8.900 9.010 36,259 +0.12(+1.35%)
Oct 08, 2015 8.000 9.100 8.000 8.890 67,766 +1.07(+13.68%)
Oct 07, 2015 8.010 8.230 7.620 7.820 13,082 -0.18(-2.25%)
Oct 06, 2015 8.490 8.500 8.000 8.000 12,240 -0.22(-2.68%)
Oct 05, 2015 7.570 8.250 7.530 8.220 26,585 +0.78(+10.48%)
Oct 02, 2015 7.180 7.640 7.160 7.440 8,357 -0.10(-1.33%)
Oct 01, 2015 7.500 7.670 7.060 7.540 17,830 +0.11(+1.48%)
Sep 30, 2015 8.000 8.000 7.250 7.430 29,699 +0.02(+0.27%)
Sep 29, 2015 7.870 8.730 7.240 7.410 50,452 -0.61(-7.61%)
Sep 28, 2015 8.540 8.540 7.700 8.020 21,964 -0.72(-8.24%)
Sep 25, 2015 8.440 8.890 8.320 8.740 17,613 -0.02(-0.23%)
Sep 24, 2015 8.810 9.020 8.430 8.760 9,745 +0.14(+1.62%)
Sep 23, 2015 8.940 8.940 8.470 8.620 5,932 -0.23(-2.60%)
Sep 22, 2015 9.000 9.010 8.760 8.850 10,146 -0.17(-1.88%)
Sep 21, 2015 8.570 9.080 8.570 9.020 14,159 +0.44(+5.13%)
Sep 18, 2015 8.370 8.954 8.286 8.580 22,863 +0.24(+2.88%)
Sep 17, 2015 8.400 8.400 8.240 8.340 6,005 +0.04(+0.48%)
Sep 16, 2015 8.750 8.750 8.000 8.300 29,745 -0.55(-6.21%)
Sep 15, 2015 8.850 9.040 8.520 8.850 26,690 -0.10(-1.12%)
Sep 14, 2015 8.330 8.950 8.180 8.950 17,661 +0.41(+4.80%)
Sep 11, 2015 8.390 8.600 8.090 8.540 10,581 +0.15(+1.79%)
Sep 10, 2015 8.100 8.530 8.100 8.390 7,489 +0.37(+4.61%)
Sep 09, 2015 8.230 8.420 8.020 8.020 9,995 -0.08(-0.99%)
Sep 08, 2015 8.430 8.790 8.100 8.100 18,122 -0.35(-4.14%)
Sep 04, 2015 8.050 8.450 8.450 8.450 11,900 +0.37(+4.58%)
Sep 03, 2015 8.460 8.510 8.080 8.080 5,459 -0.22(-2.65%)
Sep 02, 2015 8.970 8.970 8.270 8.300 44,161 -0.63(-7.05%)
Sep 01, 2015 8.610 9.400 7.850 8.930 148,385 -0.04(-0.45%)
Aug 31, 2015 8.790 8.980 8.618 8.970 20,543 +0.16(+1.82%)
Aug 28, 2015 9.000 9.000 8.654 8.810 17,018 -0.17(-1.89%)
Aug 27, 2015 9.090 9.090 8.580 8.980 17,314 +0.24(+2.74%)
Aug 26, 2015 7.810 8.860 7.440 8.740 87,046 +1.39(+18.91%)
Aug 25, 2015 7.500 8.955 7.000 7.350 48,150 -0.15(-2.00%)
Aug 24, 2015 7.880 7.880 7.070 7.500 37,335 -1.01(-11.90%)
Aug 21, 2015 8.500 8.610 8.500 8.513 11,136 +0.00(+0.04%)
Aug 20, 2015 8.620 8.770 8.500 8.510 6,671 -0.17(-1.96%)
Aug 19, 2015 8.800 9.030 8.650 8.680 12,109 -0.15(-1.70%)
Aug 18, 2015 8.790 9.090 8.790 8.830 7,436 +0.13(+1.49%)
Aug 17, 2015 8.940 9.090 8.600 8.700 15,153 -0.48(-5.23%)
Aug 14, 2015 9.000 9.450 9.000 9.180 16,870 +0.03(+0.33%)
Aug 13, 2015 9.080 9.350 8.750 9.150 44,635 +0.40(+4.57%)
Aug 12, 2015 8.640 8.980 8.520 8.750 28,286 +0.11(+1.27%)
Aug 11, 2015 8.940 8.940 8.420 8.640 25,429 -0.26(-2.92%)
Aug 10, 2015 8.905 9.180 8.770 8.900 12,225 +0.05(+0.56%)
Aug 07, 2015 9.470 9.470 8.530 8.850 50,995 -0.28(-3.07%)
Aug 06, 2015 9.510 9.570 8.495 9.130 50,697 -0.45(-4.70%)
Aug 05, 2015 9.750 9.750 9.530 9.580 8,828 -0.09(-0.93%)
Aug 04, 2015 9.930 9.930 9.600 9.670 11,250 -0.21(-2.13%)
Aug 03, 2015 10.18 10.24 9.550 9.880 9,703 -0.25(-2.47%)
Jul 31, 2015 9.960 10.13 9.547 10.13 20,813 +0.09(+0.90%)
Jul 30, 2015 9.810 10.04 9.520 10.04 21,244 +0.20(+2.03%)
Jul 29, 2015 9.990 10.08 9.800 9.840 7,284 -0.20(-1.99%)
Jul 28, 2015 10.17 10.40 9.838 10.04 21,635 -0.03(-0.30%)
Jul 27, 2015 10.17 10.17 9.690 10.07 49,845 -0.30(-2.89%)
Jul 24, 2015 10.18 10.37 10.04 10.37 12,366 +0.11(+1.07%)
Jul 23, 2015 10.49 10.49 10.13 10.26 24,400 -0.31(-2.93%)
Jul 22, 2015 10.43 10.94 10.22 10.57 44,050 +0.07(+0.67%)
Jul 21, 2015 10.50 10.59 10.25 10.50 15,740 -0.04(-0.38%)
Jul 20, 2015 10.25 10.60 9.940 10.54 35,991 +0.11(+1.05%)
Jul 17, 2015 10.06 10.52 10.06 10.43 86,336 +0.25(+2.46%)
Jul 16, 2015 10.48 10.50 10.04 10.18 14,762 +0.15(+1.50%)
Jul 15, 2015 10.34 10.60 9.850 10.03 25,308 -0.29(-2.81%)
Jul 14, 2015 10.05 10.60 10.02 10.32 18,034 +0.38(+3.82%)
Jul 13, 2015 10.07 10.17 9.850 9.940 17,951 -0.10(-1.00%)
Jul 10, 2015 10.03 10.28 9.951 10.04 16,648 +0.18(+1.83%)
Jul 09, 2015 9.630 10.20 9.620 9.860 42,731 +0.32(+3.35%)
Jul 08, 2015 9.870 9.870 9.310 9.540 36,990 -0.33(-3.34%)
Jul 07, 2015 9.970 10.02 9.520 9.870 17,639 -0.33(-3.24%)
Jul 06, 2015 9.730 10.26 9.510 10.20 29,288 +0.47(+4.83%)
Jul 02, 2015 10.10 9.730 9.730 9.730 37,000 -0.52(-5.07%)
Jul 01, 2015 10.26 10.76 9.920 10.25 75,519 +0.19(+1.89%)
Jun 30, 2015 10.06 10.26 9.860 10.06 19,262 +0.26(+2.65%)
Jun 29, 2015 10.10 10.34 9.500 9.800 36,925 -0.65(-6.22%)
Jun 26, 2015 11.28 11.35 10.31 10.45 52,847 -0.51(-4.65%)
Jun 25, 2015 11.80 11.80 10.75 10.96 53,946 -0.24(-2.14%)
Jun 24, 2015 11.26 11.26 10.45 11.20 40,316 +0.03(+0.27%)
Jun 23, 2015 11.32 11.50 10.77 11.17 36,686 +0.30(+2.76%)
Jun 22, 2015 11.41 11.52 10.80 10.87 46,787 -0.08(-0.73%)
Jun 19, 2015 10.60 10.95 10.11 10.95 28,429 +0.41(+3.89%)
Jun 18, 2015 10.48 10.78 10.25 10.54 22,641 +0.15(+1.49%)
Jun 17, 2015 10.28 10.77 10.15 10.38 40,862 +0.31(+3.13%)
Jun 16, 2015 10.21 10.89 10.03 10.07 55,764 -0.14(-1.37%)
Jun 15, 2015 9.900 10.87 9.710 10.21 30,241 +0.35(+3.55%)
Jun 12, 2015 9.770 10.07 9.500 9.860 29,987 +0.08(+0.82%)
Jun 11, 2015 10.08 10.29 9.745 9.780 29,882 -0.10(-1.01%)
Jun 10, 2015 10.16 10.49 9.770 9.880 41,053 -0.22(-2.18%)
Jun 09, 2015 10.11 10.24 9.750 10.10 26,612 +0.09(+0.90%)
Jun 08, 2015 10.50 10.50 9.550 10.01 20,687 -0.59(-5.57%)
Jun 05, 2015 10.75 10.88 10.53 10.60 35,346 -0.05(-0.47%)
Jun 04, 2015 10.61 11.27 10.12 10.65 62,498 -0.11(-1.02%)
Jun 03, 2015 11.80 11.80 10.57 10.76 69,961 -1.09(-9.20%)
Jun 02, 2015 11.50 11.86 11.08 11.85 111,845 +0.35(+3.04%)
Jun 01, 2015 10.48 11.50 10.29 11.50 65,966 +0.93(+8.80%)
May 29, 2015 10.28 10.57 9.970 10.57 61,630 +0.33(+3.22%)
May 28, 2015 10.03 10.40 9.750 10.24 60,338 +0.31(+3.12%)
May 27, 2015 9.490 10.17 9.350 9.930 31,078 +0.58(+6.20%)
May 26, 2015 8.740 9.494 8.662 9.350 35,210 +0.59(+6.74%)
May 22, 2015 8.540 8.760 8.760 8.760 22,000 +0.33(+3.91%)
May 21, 2015 8.540 8.540 8.260 8.430 7,684 +0.18(+2.18%)
May 20, 2015 8.350 8.480 8.250 8.250 40,204 -0.05(-0.60%)
May 19, 2015 8.510 8.510 8.270 8.300 15,476 -0.32(-3.77%)
May 18, 2015 8.290 8.700 8.290 8.625 7,714 +0.14(+1.71%)
May 15, 2015 8.450 8.535 8.290 8.480 21,948 +0.07(+0.83%)
May 14, 2015 8.490 8.690 8.281 8.410 16,334 +0.16(+1.94%)
May 13, 2015 8.420 8.550 8.250 8.250 15,943 -0.31(-3.62%)
May 12, 2015 8.500 8.620 8.350 8.560 19,941 +0.04(+0.47%)
May 11, 2015 8.600 8.730 8.530 8.520 28,107 -0.23(-2.63%)
May 08, 2015 9.360 9.360 8.739 8.750 37,781 -0.28(-3.10%)
May 07, 2015 8.820 9.290 8.380 9.030 32,251 +0.23(+2.61%)
May 06, 2015 8.910 9.496 8.750 8.800 66,148 +0.22(+2.56%)
May 05, 2015 8.890 9.050 8.510 8.580 29,029 -0.21(-2.39%)
May 04, 2015 8.780 9.050 8.250 8.790 93,980 +0.17(+1.97%)
May 01, 2015 8.350 8.740 8.100 8.620 31,525 +0.27(+3.23%)
Apr 30, 2015 9.210 9.350 8.200 8.350 74,776 -0.85(-9.24%)
Apr 29, 2015 9.230 9.690 9.120 9.200 37,218 -0.38(-3.97%)
Apr 28, 2015 9.150 9.919 8.860 9.580 87,556 +0.38(+4.19%)
Apr 27, 2015 9.160 9.350 8.950 9.195 28,686 +0.05(+0.60%)
Apr 24, 2015 9.940 9.940 9.110 9.140 103,801 -0.72(-7.30%)
Apr 23, 2015 10.02 10.02 9.660 9.860 39,506 -0.14(-1.40%)
Apr 22, 2015 10.06 10.23 9.620 10.00 37,893 -0.12(-1.19%)
Apr 21, 2015 10.08 10.50 9.860 10.12 40,483 +0.15(+1.50%)
Apr 20, 2015 10.98 11.61 9.750 9.970 73,844 -1.02(-9.28%)
Apr 17, 2015 11.12 11.40 10.75 10.99 45,715 -0.19(-1.70%)
Apr 16, 2015 10.51 11.74 10.50 11.18 126,998 +0.68(+6.48%)
Apr 15, 2015 9.180 11.45 8.970 10.50 263,112 +1.72(+19.59%)
Apr 14, 2015 9.110 9.250 8.636 8.780 30,949 -0.38(-4.15%)
Apr 13, 2015 9.590 9.800 9.130 9.160 28,477 -0.53(-5.47%)
Apr 10, 2015 9.080 9.861 8.940 9.690 34,527 +0.59(+6.48%)
Apr 09, 2015 8.920 9.240 8.790 9.100 30,077 +0.32(+3.64%)
Apr 08, 2015 9.040 9.060 8.640 8.780 37,717 -0.28(-3.09%)
Apr 07, 2015 8.970 9.200 8.760 9.060 22,662 +0.14(+1.57%)
Apr 06, 2015 9.300 9.390 8.810 8.920 28,579 -0.47(-5.01%)
Apr 02, 2015 8.950 9.390 9.390 9.390 36,300 +0.52(+5.86%)
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.