Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vascular Biogen. Ord (NQ: VBLT )

0.1560 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 2023 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 (%)
Apr 29, 2016 3.300 3.300 3.235 3.235 8,263 +0.02(+0.78%)
Apr 28, 2016 3.250 3.250 3.200 3.210 7,875 -0.02(-0.62%)
Apr 27, 2016 3.160 3.240 3.120 3.230 33,296 +0.03(+0.94%)
Apr 26, 2016 3.260 3.260 3.190 3.200 13,086 -0.02(-0.62%)
Apr 25, 2016 3.260 3.260 3.220 3.220 9,110 +0.00(+0.00%)
Apr 22, 2016 3.200 3.300 3.200 3.220 13,082 +0.03(+0.94%)
Apr 21, 2016 3.230 3.230 3.160 3.190 40,617 -0.01(-0.31%)
Apr 20, 2016 3.250 3.250 3.200 3.200 17,018 +0.00(+0.00%)
Apr 19, 2016 3.390 3.390 3.200 3.200 15,762 -0.17(-4.90%)
Apr 18, 2016 3.310 3.390 3.270 3.365 22,961 +0.03(+0.75%)
Apr 15, 2016 3.380 3.380 3.280 3.340 19,473 +0.00(+0.00%)
Apr 14, 2016 3.210 3.400 3.210 3.340 19,808 +0.08(+2.45%)
Apr 13, 2016 3.150 3.330 3.150 3.260 36,761 +0.12(+3.82%)
Apr 12, 2016 3.170 3.250 3.120 3.140 26,362 -0.02(-0.79%)
Apr 11, 2016 3.360 3.410 3.100 3.165 60,647 -0.17(-4.95%)
Apr 08, 2016 3.400 3.450 3.310 3.330 55,269 -0.05(-1.48%)
Apr 07, 2016 3.300 3.398 3.300 3.380 12,479 +0.09(+2.74%)
Apr 06, 2016 3.340 3.450 3.290 3.290 42,863 -0.01(-0.30%)
Apr 05, 2016 3.390 3.390 3.290 3.300 17,409 -0.10(-2.94%)
Apr 04, 2016 3.470 3.470 3.310 3.400 17,307 +0.00(+0.00%)
Apr 01, 2016 3.470 3.510 3.380 3.400 27,211 -0.08(-2.30%)
Mar 31, 2016 3.250 3.480 3.172 3.480 45,626 +0.34(+10.83%)
Mar 30, 2016 3.250 3.340 3.110 3.140 58,858 -0.06(-1.88%)
Mar 29, 2016 3.500 3.650 3.170 3.200 110,357 -0.28(-8.09%)
Mar 28, 2016 3.600 3.750 3.480 3.482 56,669 -0.11(-3.02%)
Mar 24, 2016 3.650 3.590 3.590 3.590 25,800 +0.01(+0.28%)
Mar 23, 2016 3.520 3.600 3.460 3.580 33,391 +0.03(+0.85%)
Mar 22, 2016 3.490 3.550 3.400 3.550 26,272 +0.02(+0.57%)
Mar 21, 2016 3.450 3.500 3.400 3.530 14,322 +0.12(+3.52%)
Mar 18, 2016 3.330 3.600 3.200 3.410 45,317 +0.01(+0.29%)
Mar 17, 2016 3.420 3.470 3.310 3.400 24,988 -0.05(-1.45%)
Mar 16, 2016 3.751 3.751 3.410 3.450 13,916 -0.04(-1.15%)
Mar 15, 2016 3.680 3.830 3.430 3.490 31,424 -0.20(-5.42%)
Mar 14, 2016 3.610 3.740 3.500 3.690 23,150 +0.08(+2.22%)
Mar 11, 2016 3.470 3.750 3.400 3.610 71,874 +0.14(+4.03%)
Mar 10, 2016 3.640 3.730 3.420 3.470 23,659 -0.15(-4.14%)
Mar 09, 2016 3.650 3.760 3.550 3.620 9,809 +0.01(+0.28%)
Mar 08, 2016 3.610 3.887 3.610 3.610 29,060 -0.05(-1.37%)
Mar 07, 2016 3.410 3.950 3.361 3.660 131,353 +0.25(+7.33%)
Mar 04, 2016 3.450 3.450 3.370 3.410 24,549 -0.02(-0.58%)
Mar 03, 2016 3.450 3.460 3.410 3.430 19,918 -0.02(-0.58%)
Mar 02, 2016 3.500 3.520 3.370 3.450 27,837 +0.04(+1.17%)
Mar 01, 2016 3.470 3.520 3.160 3.410 39,482 -0.03(-0.87%)
Feb 29, 2016 3.470 3.490 3.350 3.440 20,376 -0.02(-0.58%)
Feb 26, 2016 3.380 3.500 3.350 3.460 24,397 +0.11(+3.28%)
Feb 25, 2016 3.400 3.400 3.250 3.350 27,907 -0.05(-1.47%)
Feb 24, 2016 3.430 3.550 3.330 3.400 57,886 -0.04(-1.16%)
Feb 23, 2016 3.560 3.560 3.349 3.440 29,223 -0.14(-3.91%)
Feb 22, 2016 3.630 3.630 3.500 3.580 45,476 +0.04(+1.13%)
Feb 19, 2016 3.420 3.567 3.280 3.540 56,275 +0.15(+4.42%)
Feb 18, 2016 3.240 3.550 3.180 3.390 158,577 +0.12(+3.67%)
Feb 17, 2016 3.210 3.390 3.100 3.270 72,202 +0.10(+3.15%)
Feb 16, 2016 3.090 3.200 3.090 3.170 49,546 +0.08(+2.59%)
Feb 12, 2016 3.000 3.090 3.090 3.090 34,500 +0.06(+1.98%)
Feb 11, 2016 2.950 3.030 2.780 3.030 54,475 +0.08(+2.71%)
Feb 10, 2016 3.200 3.250 2.820 2.950 139,450 -0.20(-6.35%)
Feb 09, 2016 3.240 3.320 3.010 3.150 131,542 -0.11(-3.37%)
Feb 08, 2016 3.550 3.560 3.065 3.260 131,477 -0.13(-3.83%)
Feb 05, 2016 3.120 3.440 3.100 3.390 123,617 +0.23(+7.28%)
Feb 04, 2016 3.060 3.210 3.040 3.160 105,810 +0.07(+2.27%)
Feb 03, 2016 3.360 3.630 3.030 3.090 271,269 -0.26(-7.76%)
Feb 02, 2016 2.950 4.050 2.910 3.350 1,490,804 +0.55(+19.64%)
Feb 01, 2016 2.980 3.070 2.760 2.800 136,485 -0.28(-9.09%)
Jan 29, 2016 2.990 3.080 2.900 3.080 53,178 +0.10(+3.36%)
Jan 28, 2016 3.200 3.200 2.900 2.980 147,167 -0.20(-6.29%)
Jan 27, 2016 3.270 3.320 3.100 3.180 38,077 -0.08(-2.45%)
Jan 26, 2016 3.280 3.340 3.160 3.260 26,664 +0.02(+0.62%)
Jan 25, 2016 3.410 3.570 3.140 3.240 89,954 -0.15(-4.42%)
Jan 22, 2016 3.400 3.500 3.370 3.390 55,106 +0.03(+0.89%)
Jan 21, 2016 3.280 3.500 3.140 3.360 115,411 +0.08(+2.44%)
Jan 20, 2016 3.080 3.310 2.930 3.280 89,973 +0.17(+5.47%)
Jan 19, 2016 3.220 3.230 3.050 3.110 66,430 -0.10(-3.12%)
Jan 15, 2016 3.150 3.210 3.210 3.210 81,600 -0.01(-0.31%)
Jan 14, 2016 3.200 3.400 2.910 3.220 122,637 +0.01(+0.31%)
Jan 13, 2016 3.250 3.360 3.120 3.210 82,444 -0.10(-3.02%)
Jan 12, 2016 3.230 3.770 3.160 3.310 156,401 -0.09(-2.65%)
Jan 11, 2016 3.870 4.000 3.180 3.400 189,700 -0.32(-8.60%)
Jan 08, 2016 4.220 4.370 3.610 3.720 202,580 -0.43(-10.36%)
Jan 07, 2016 4.770 4.780 4.070 4.150 286,324 -0.62(-13.00%)
Jan 06, 2016 4.930 4.930 4.670 4.770 59,553 -0.15(-3.05%)
Jan 05, 2016 5.080 5.110 4.900 4.920 41,224 -0.17(-3.34%)
Jan 04, 2016 5.220 5.220 4.980 5.090 62,278 -0.17(-3.23%)
Dec 31, 2015 5.460 5.260 5.260 5.260 89,900 +0.04(+0.77%)
Dec 30, 2015 4.890 5.290 4.730 5.220 144,751 +0.41(+8.52%)
Dec 29, 2015 5.010 5.030 4.760 4.810 96,424 -0.19(-3.80%)
Dec 28, 2015 5.030 5.240 4.960 5.000 93,471 -0.07(-1.38%)
Dec 24, 2015 5.020 5.070 5.070 5.070 18,300 +0.01(+0.20%)
Dec 23, 2015 5.280 5.280 4.972 5.060 53,272 -0.04(-0.78%)
Dec 22, 2015 4.750 5.370 4.750 5.100 143,139 +0.32(+6.69%)
Dec 21, 2015 4.890 4.890 4.700 4.780 69,608 -0.02(-0.42%)
Dec 18, 2015 4.910 4.930 4.710 4.800 123,467 -0.06(-1.23%)
Dec 17, 2015 4.700 4.960 4.700 4.860 75,266 +0.16(+3.40%)
Dec 16, 2015 4.830 4.890 4.660 4.700 157,437 -0.13(-2.69%)
Dec 15, 2015 4.980 5.150 4.770 4.830 162,902 -0.10(-2.03%)
Dec 14, 2015 5.100 5.112 4.750 4.930 110,964 -0.23(-4.46%)
Dec 11, 2015 5.230 5.280 5.100 5.160 70,340 -0.12(-2.27%)
Dec 10, 2015 5.260 5.442 5.190 5.280 54,426 +0.02(+0.38%)
Dec 09, 2015 5.330 5.330 5.139 5.260 69,910 -0.09(-1.68%)
Dec 08, 2015 5.190 5.500 5.090 5.350 142,616 +0.15(+2.88%)
Dec 07, 2015 5.170 5.300 5.170 5.200 95,504 -0.05(-0.95%)
Dec 04, 2015 5.280 5.340 5.210 5.250 41,098 -0.07(-1.32%)
Dec 03, 2015 5.390 5.420 5.230 5.320 35,408 -0.08(-1.48%)
Dec 02, 2015 5.330 5.440 5.220 5.400 182,276 +0.08(+1.50%)
Dec 01, 2015 5.350 5.520 5.150 5.320 95,596 +0.05(+0.95%)
Nov 30, 2015 5.500 5.550 5.250 5.270 145,345 -0.23(-4.18%)
Nov 27, 2015 5.720 5.720 5.430 5.500 118,358 -0.19(-3.34%)
Nov 25, 2015 5.980 5.690 5.690 5.690 170,500 -0.19(-3.23%)
Nov 24, 2015 5.750 6.039 5.720 5.880 84,622 +0.04(+0.68%)
Nov 23, 2015 5.450 5.890 5.443 5.840 243,987 +0.27(+4.85%)
Nov 20, 2015 5.610 5.810 5.520 5.570 117,396 -0.13(-2.28%)
Nov 19, 2015 6.360 6.700 5.570 5.700 849,266 -0.05(-0.87%)
Nov 18, 2015 5.400 5.970 5.400 5.750 110,270 +0.33(+6.09%)
Nov 17, 2015 5.110 5.763 5.110 5.420 123,656 +0.23(+4.43%)
Nov 16, 2015 5.160 5.233 5.000 5.190 152,207 -0.06(-1.14%)
Nov 13, 2015 5.430 5.440 5.100 5.250 269,192 -0.19(-3.49%)
Nov 12, 2015 5.620 5.699 5.350 5.440 220,613 -0.40(-6.85%)
Nov 11, 2015 5.640 5.840 5.500 5.840 65,745 +0.20(+3.55%)
Nov 10, 2015 5.710 5.850 5.560 5.640 151,575 -0.14(-2.42%)
Nov 09, 2015 6.310 6.420 5.750 5.780 193,214 -0.17(-2.86%)
Nov 06, 2015 5.800 6.043 5.770 5.950 109,633 +0.06(+1.02%)
Nov 05, 2015 6.010 6.010 5.770 5.890 77,060 -0.07(-1.17%)
Nov 04, 2015 5.980 6.050 5.870 5.960 118,638 -0.05(-0.83%)
Nov 03, 2015 6.120 6.133 5.940 6.010 432,772 -0.37(-5.80%)
Nov 02, 2015 6.210 6.500 6.020 6.380 256,807 +0.13(+2.08%)
Oct 30, 2015 6.370 6.447 6.120 6.250 149,846 -0.21(-3.25%)
Oct 29, 2015 6.600 6.730 6.370 6.460 131,657 -0.24(-3.58%)
Oct 28, 2015 6.610 6.920 6.230 6.700 188,429 -0.06(-0.89%)
Oct 27, 2015 6.930 7.050 6.370 6.760 205,888 -0.17(-2.45%)
Oct 26, 2015 7.070 7.200 6.830 6.930 221,810 -0.29(-4.02%)
Oct 23, 2015 7.330 7.469 6.900 7.220 179,514 -0.03(-0.41%)
Oct 22, 2015 7.720 8.180 7.180 7.250 733,564 -0.04(-0.55%)
Oct 21, 2015 7.800 7.879 7.100 7.290 501,144 -0.50(-6.42%)
Oct 20, 2015 7.850 8.540 7.670 7.790 337,122 -0.06(-0.76%)
Oct 19, 2015 7.100 8.540 7.060 7.850 545,246 +0.69(+9.64%)
Oct 16, 2015 7.360 7.450 7.060 7.160 129,070 -0.23(-3.11%)
Oct 15, 2015 7.150 7.390 7.000 7.390 118,381 +0.26(+3.65%)
Oct 14, 2015 7.240 7.430 7.030 7.130 58,104 -0.11(-1.52%)
Oct 13, 2015 7.360 7.690 7.210 7.240 49,742 -0.31(-4.11%)
Oct 12, 2015 7.300 7.690 7.025 7.550 95,902 +0.20(+2.72%)
Oct 09, 2015 7.550 7.600 7.150 7.350 249,176 -0.23(-3.03%)
Oct 08, 2015 7.550 7.650 7.220 7.580 159,609 -0.03(-0.39%)
Oct 07, 2015 6.970 7.900 6.780 7.610 313,082 +0.58(+8.25%)
Oct 06, 2015 7.450 7.554 6.900 7.030 232,446 -0.57(-7.50%)
Oct 05, 2015 7.660 8.200 7.390 7.600 410,710 -0.11(-1.43%)
Oct 02, 2015 7.830 7.830 7.310 7.710 461,584 -0.12(-1.53%)
Oct 01, 2015 7.670 8.310 7.430 7.830 438,766 +0.35(+4.68%)
Sep 30, 2015 7.620 8.060 7.070 7.480 412,663 -0.08(-1.06%)
Sep 29, 2015 7.770 8.802 7.230 7.560 692,739 -0.52(-6.44%)
Sep 28, 2015 9.610 10.86 7.710 8.080 1,950,676 -1.77(-17.97%)
Sep 25, 2015 11.81 12.25 9.550 9.850 2,688,742 -1.21(-10.94%)
Sep 24, 2015 8.890 11.72 8.840 11.06 2,463,151 +1.80(+19.44%)
Sep 23, 2015 9.770 9.970 8.890 9.260 938,858 -0.62(-6.28%)
Sep 22, 2015 9.200 11.17 8.820 9.880 7,012,307 +1.78(+21.98%)
Sep 21, 2015 7.000 8.370 7.000 8.100 2,881,269 +1.25(+18.25%)
Sep 18, 2015 5.400 7.360 5.400 6.850 1,851,789 +1.49(+27.80%)
Sep 17, 2015 5.360 5.480 5.300 5.360 25,209 +0.00(+0.00%)
Sep 16, 2015 5.290 5.380 5.140 5.360 12,891 +0.07(+1.32%)
Sep 15, 2015 5.000 5.339 5.000 5.290 15,729 +0.26(+5.17%)
Sep 14, 2015 5.290 5.340 5.000 5.030 66,253 -0.21(-4.01%)
Sep 11, 2015 5.360 5.480 5.224 5.240 45,061 -0.09(-1.69%)
Sep 10, 2015 5.100 5.360 5.100 5.330 59,584 +0.25(+4.92%)
Sep 09, 2015 5.341 5.341 5.050 5.080 55,457 -0.24(-4.51%)
Sep 08, 2015 5.370 5.383 5.310 5.320 25,050 +0.05(+0.95%)
Sep 04, 2015 5.320 5.270 5.270 5.270 9,800 -0.09(-1.59%)
Sep 03, 2015 5.470 5.480 5.250 5.355 19,608 -0.07(-1.38%)
Sep 02, 2015 5.320 5.474 5.320 5.430 37,849 +0.08(+1.50%)
Sep 01, 2015 5.250 5.410 5.250 5.350 42,813 -0.04(-0.74%)
Aug 31, 2015 5.250 5.500 5.250 5.390 92,540 +0.08(+1.51%)
Aug 28, 2015 5.410 5.509 5.260 5.310 38,143 -0.11(-2.03%)
Aug 27, 2015 5.550 5.550 5.360 5.420 162,672 -0.06(-1.09%)
Aug 26, 2015 5.250 5.591 5.250 5.480 65,978 +0.28(+5.28%)
Aug 25, 2015 5.140 5.523 5.140 5.205 28,904 +0.19(+3.69%)
Aug 24, 2015 5.000 5.350 4.760 5.020 121,953 -0.23(-4.38%)
Aug 21, 2015 5.050 5.760 4.910 5.250 124,069 +0.22(+4.37%)
Aug 20, 2015 5.600 6.400 5.000 5.030 393,039 -0.20(-3.82%)
Aug 19, 2015 5.400 5.400 5.160 5.230 11,899 +0.02(+0.38%)
Aug 18, 2015 5.210 5.450 5.080 5.210 27,800 -0.05(-0.95%)
Aug 17, 2015 5.260 5.430 5.000 5.260 44,799 -0.08(-1.50%)
Aug 14, 2015 5.660 5.690 5.011 5.340 119,197 -0.29(-5.15%)
Aug 13, 2015 5.310 5.940 5.110 5.630 76,899 +0.31(+5.83%)
Aug 12, 2015 5.000 5.410 4.600 5.320 148,442 +0.31(+6.19%)
Aug 11, 2015 5.170 5.390 5.000 5.010 64,168 -0.32(-6.00%)
Aug 10, 2015 5.170 5.375 4.950 5.330 105,035 +0.16(+3.09%)
Aug 07, 2015 5.590 5.739 5.030 5.170 138,299 -0.41(-7.35%)
Aug 06, 2015 5.840 5.840 5.530 5.580 36,143 -0.20(-3.46%)
Aug 05, 2015 5.670 5.851 5.654 5.780 42,038 +0.11(+1.94%)
Aug 04, 2015 5.700 5.920 5.579 5.670 35,927 -0.07(-1.22%)
Aug 03, 2015 5.980 6.100 5.550 5.740 78,338 -0.26(-4.33%)
Jul 31, 2015 5.980 6.110 5.860 6.000 41,652 +0.02(+0.33%)
Jul 30, 2015 6.290 6.290 5.950 5.980 53,692 -0.25(-4.01%)
Jul 29, 2015 6.140 6.310 6.120 6.230 18,638 +0.08(+1.35%)
Jul 28, 2015 6.160 6.508 6.120 6.147 28,906 -0.13(-2.12%)
Jul 27, 2015 6.545 6.545 6.130 6.280 76,027 -0.30(-4.56%)
Jul 24, 2015 6.750 6.820 6.530 6.580 38,886 -0.19(-2.81%)
Jul 23, 2015 6.870 6.960 6.762 6.770 36,350 -0.02(-0.29%)
Jul 22, 2015 7.000 7.200 6.690 6.790 174,927 -0.13(-1.88%)
Jul 21, 2015 6.500 6.920 6.300 6.920 72,881 +0.45(+6.96%)
Jul 20, 2015 6.700 6.916 6.430 6.470 63,097 -0.22(-3.29%)
Jul 17, 2015 6.920 6.930 6.610 6.690 43,489 -0.09(-1.33%)
Jul 16, 2015 6.830 6.950 6.700 6.780 81,224 -0.02(-0.29%)
Jul 15, 2015 6.690 6.950 6.610 6.800 97,959 +0.05(+0.74%)
Jul 14, 2015 6.520 6.820 6.390 6.750 125,602 +0.39(+6.13%)
Jul 13, 2015 6.200 6.690 6.070 6.360 167,754 +0.17(+2.75%)
Jul 10, 2015 5.900 6.220 5.900 6.190 78,574 +0.32(+5.45%)
Jul 09, 2015 5.850 5.990 5.810 5.870 78,588 -0.13(-2.17%)
Jul 08, 2015 6.080 6.110 5.890 6.000 50,204 -0.10(-1.64%)
Jul 07, 2015 6.240 6.300 5.860 6.100 72,116 -0.14(-2.24%)
Jul 06, 2015 6.150 6.250 5.998 6.240 34,526 -0.01(-0.16%)
Jul 02, 2015 6.170 6.250 6.250 6.250 76,500 +0.05(+0.81%)
Jul 01, 2015 6.230 6.340 5.860 6.200 180,932 +0.03(+0.49%)
Jun 30, 2015 6.040 6.325 6.040 6.170 56,402 +0.13(+2.15%)
Jun 29, 2015 6.310 6.310 5.700 6.040 119,319 -0.39(-6.07%)
Jun 26, 2015 6.860 6.860 6.300 6.430 115,447 -0.42(-6.13%)
Jun 25, 2015 6.990 6.990 6.742 6.850 124,394 -0.07(-1.01%)
Jun 24, 2015 6.280 7.014 6.240 6.920 439,413 +0.58(+9.15%)
Jun 23, 2015 6.340 6.380 6.050 6.340 138,330 +0.12(+1.93%)
Jun 22, 2015 5.930 6.420 5.840 6.220 450,294 +0.28(+4.71%)
Jun 19, 2015 5.901 6.000 5.865 5.940 30,734 +0.01(+0.17%)
Jun 18, 2015 5.950 6.150 5.860 5.930 71,286 -0.01(-0.17%)
Jun 17, 2015 6.180 6.207 5.690 5.940 308,593 -0.24(-3.88%)
Jun 16, 2015 6.280 6.400 6.140 6.180 102,838 -0.23(-3.59%)
Jun 15, 2015 6.430 6.450 6.200 6.410 133,778 +0.13(+2.07%)
Jun 12, 2015 6.350 6.394 6.160 6.280 110,850 -0.13(-2.03%)
Jun 11, 2015 6.500 6.560 6.150 6.410 229,166 -0.11(-1.69%)
Jun 10, 2015 6.450 6.740 6.410 6.520 217,962 +0.02(+0.31%)
Jun 09, 2015 7.100 7.100 6.470 6.500 316,357 -0.55(-7.80%)
Jun 08, 2015 7.540 7.680 7.020 7.050 227,742 -0.45(-6.00%)
Jun 05, 2015 7.450 7.850 7.410 7.500 471,600 +0.05(+0.67%)
Jun 04, 2015 7.570 8.080 7.210 7.450 337,096 -0.13(-1.72%)
Jun 03, 2015 7.320 7.580 6.920 7.580 583,473 +0.18(+2.43%)
Jun 02, 2015 8.280 8.280 7.320 7.400 1,243,628 -0.75(-9.20%)
Jun 01, 2015 8.960 9.130 7.950 8.150 4,470,147 +0.10(+1.24%)
May 29, 2015 7.320 8.700 7.080 8.050 4,103,502 +0.67(+9.08%)
May 28, 2015 7.370 7.800 6.910 7.380 1,150,294 +0.08(+1.10%)
May 27, 2015 6.780 7.940 6.530 7.300 2,475,615 -0.05(-0.68%)
May 26, 2015 5.370 8.060 5.310 7.350 9,310,703 +2.10(+40.00%)
May 22, 2015 5.580 5.250 5.250 5.250 687,300 +0.20(+3.96%)
May 21, 2015 5.430 5.600 5.010 5.050 273,926 -0.53(-9.50%)
May 20, 2015 5.000 5.624 4.860 5.580 521,053 +0.52(+10.28%)
May 19, 2015 5.550 5.628 4.970 5.060 901,089 -0.49(-8.83%)
May 18, 2015 5.960 6.120 5.520 5.550 738,106 -0.21(-3.65%)
May 15, 2015 5.960 6.320 5.600 5.760 3,189,080 -0.68(-10.56%)
May 14, 2015 5.050 7.090 5.050 6.440 16,715,180 +2.36(+57.84%)
May 13, 2015 4.010 4.080 3.700 4.080 80,200 +0.13(+3.29%)
May 12, 2015 4.280 4.280 3.710 3.950 89,312 -0.11(-2.71%)
May 11, 2015 3.750 4.200 3.690 4.060 121,734 +0.33(+8.85%)
May 08, 2015 3.730 3.780 3.680 3.730 33,780 +0.07(+1.91%)
May 07, 2015 3.720 3.860 3.602 3.660 41,394 -0.06(-1.61%)
May 06, 2015 3.900 3.900 3.680 3.720 50,799 -0.22(-5.58%)
May 05, 2015 4.160 4.190 3.830 3.940 65,592 -0.18(-4.37%)
May 04, 2015 3.770 4.240 3.770 4.120 117,977 +0.41(+11.05%)
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.