Marinus Pharma CS (NQ: MRNS )

9.040 +0.190 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.36 29.00 27.68 28.80 102,149 +1.20(+4.35%)
Nov 29, 2017 29.08 29.24 27.24 27.60 104,581 -1.28(-4.43%)
Nov 28, 2017 28.88 29.96 28.12 28.88 117,647 +0.44(+1.55%)
Nov 27, 2017 29.00 29.68 28.04 28.44 171,883 -0.48(-1.66%)
Nov 24, 2017 26.04 29.12 25.76 28.92 146,937 +3.08(+11.92%)
Nov 22, 2017 25.80 26.00 25.24 25.84 116,900 +0.20(+0.78%)
Nov 21, 2017 25.44 26.40 25.16 25.64 123,581 +0.40(+1.58%)
Nov 20, 2017 25.84 26.40 25.00 25.24 84,704 -0.64(-2.47%)
Nov 17, 2017 25.96 26.40 25.20 25.88 117,352 -0.04(-0.15%)
Nov 16, 2017 25.52 26.80 25.40 25.92 251,063 +0.52(+2.05%)
Nov 15, 2017 25.80 26.48 25.00 25.40 209,322 -0.80(-3.05%)
Nov 14, 2017 28.64 29.00 24.80 26.20 325,678 -2.84(-9.78%)
Nov 13, 2017 31.60 31.80 28.60 29.04 274,686 -2.32(-7.40%)
Nov 10, 2017 31.08 33.00 29.88 31.36 752,908 +1.00(+3.29%)
Nov 09, 2017 30.48 32.36 29.28 30.36 1,314,717 +3.76(+14.14%)
Nov 08, 2017 26.80 27.44 26.08 26.60 157,217 -0.40(-1.48%)
Nov 07, 2017 28.00 29.32 26.20 27.00 236,999 -0.52(-1.89%)
Nov 06, 2017 24.96 27.82 24.28 27.52 339,058 +2.76(+11.15%)
Nov 03, 2017 25.36 25.98 24.31 24.76 211,122 -0.76(-2.98%)
Nov 02, 2017 23.04 25.68 23.04 25.52 345,386 +2.36(+10.19%)
Nov 01, 2017 21.44 23.59 21.20 23.16 177,855 +1.00(+4.51%)
Oct 31, 2017 23.00 23.12 20.44 22.16 267,097 -0.52(-2.29%)
Oct 30, 2017 24.40 26.40 21.71 22.68 575,845 -1.28(-5.34%)
Oct 27, 2017 21.20 24.48 21.03 23.96 426,307 +2.80(+13.23%)
Oct 26, 2017 20.72 21.96 20.40 21.16 145,031 +0.20(+0.95%)
Oct 25, 2017 20.20 21.40 19.84 20.96 157,732 +0.56(+2.75%)
Oct 24, 2017 20.80 21.56 19.80 20.40 272,712 -0.48(-2.30%)
Oct 23, 2017 21.20 22.36 20.56 20.88 248,160 -0.32(-1.51%)
Oct 20, 2017 20.16 21.96 19.84 21.20 328,982 +0.76(+3.72%)
Oct 19, 2017 19.88 20.60 18.20 20.44 307,088 +0.76(+3.86%)
Oct 18, 2017 21.24 21.40 18.08 19.68 456,466 -1.68(-7.87%)
Oct 17, 2017 21.12 22.48 20.80 21.36 259,175 +0.24(+1.14%)
Oct 16, 2017 20.76 21.84 20.56 21.12 192,054 -0.52(-2.40%)
Oct 13, 2017 23.12 23.72 20.48 21.64 418,472 -1.68(-7.20%)
Oct 12, 2017 24.32 24.48 22.84 23.32 226,605 -1.16(-4.74%)
Oct 11, 2017 25.40 27.11 23.76 24.48 353,609 -0.84(-3.32%)
Oct 10, 2017 22.84 26.00 22.80 25.32 607,164 +2.80(+12.43%)
Oct 09, 2017 28.04 28.38 21.28 22.52 1,268,420 -5.26(-18.93%)
Oct 06, 2017 31.60 32.88 26.40 27.78 1,085,320 -2.98(-9.69%)
Oct 05, 2017 28.00 31.24 26.80 30.76 569,250 +3.24(+11.77%)
Oct 04, 2017 27.36 27.96 26.20 27.52 329,008 +0.08(+0.29%)
Oct 03, 2017 25.00 27.56 25.00 27.44 542,964 +2.52(+10.11%)
Oct 02, 2017 24.04 25.60 24.00 24.92 399,378 +1.44(+6.13%)
Sep 29, 2017 22.80 23.86 22.00 23.48 397,323 +1.12(+5.01%)
Sep 28, 2017 23.76 23.92 21.64 22.36 503,256 -1.12(-4.77%)
Sep 27, 2017 21.00 23.84 21.00 23.48 812,400 +2.32(+10.96%)
Sep 26, 2017 22.80 23.04 20.36 21.16 600,050 -0.84(-3.82%)
Sep 25, 2017 19.60 22.96 19.52 22.00 1,021,101 +2.48(+12.70%)
Sep 22, 2017 17.44 19.72 17.42 19.52 693,570 +2.08(+11.93%)
Sep 21, 2017 16.48 18.08 16.00 17.44 452,369 +0.80(+4.81%)
Sep 20, 2017 17.36 17.52 16.40 16.64 202,600 -0.60(-3.48%)
Sep 19, 2017 17.20 18.00 17.00 17.24 433,180 +0.04(+0.23%)
Sep 18, 2017 16.08 17.32 15.72 17.20 489,833 +0.80(+4.88%)
Sep 15, 2017 16.88 17.84 16.16 16.40 1,365,941 +0.36(+2.24%)
Sep 14, 2017 15.68 16.60 15.68 16.04 545,596 +0.40(+2.56%)
Sep 13, 2017 15.87 14.68 15.64 543,547 +0.40(+2.62%)
Sep 12, 2017 16.04 17.28 15.20 15.24 1,320,030 -1.36(-8.19%)
Sep 11, 2017 19.20 21.67 16.44 16.60 6,864,199 +4.12(+33.01%)
Sep 08, 2017 12.40 12.96 12.36 12.48 83,788 +0.08(+0.65%)
Sep 07, 2017 12.08 12.72 11.70 12.40 149,819 +0.08(+0.65%)
Sep 06, 2017 11.40 12.60 11.40 12.32 171,390 +0.52(+4.41%)
Sep 05, 2017 11.76 12.20 11.60 11.80 53,063 -0.12(-1.01%)
Sep 01, 2017 12.00 12.28 11.40 11.92 113,111 -0.32(-2.61%)
Aug 31, 2017 11.64 12.48 11.40 12.24 297,988 +0.60(+5.15%)
Aug 30, 2017 11.64 11.84 11.48 11.64 84,590 +0.00(+0.00%)
Aug 29, 2017 11.60 11.90 11.54 11.64 63,648 -0.16(-1.36%)
Aug 28, 2017 11.72 12.00 11.28 11.80 146,515 +0.20(+1.72%)
Aug 25, 2017 11.40 11.96 11.08 11.60 141,161 +0.28(+2.47%)
Aug 24, 2017 11.08 11.72 10.68 11.32 109,232 +0.32(+2.91%)
Aug 23, 2017 10.84 11.12 10.60 11.00 65,817 +0.08(+0.73%)
Aug 22, 2017 11.00 11.28 10.40 10.92 85,210 -0.08(-0.73%)
Aug 21, 2017 11.00 11.44 10.48 11.00 142,950 -0.12(-1.08%)
Aug 18, 2017 11.56 11.80 11.12 11.12 172,426 -0.44(-3.81%)
Aug 17, 2017 12.00 12.52 10.84 11.56 343,461 -0.40(-3.34%)
Aug 16, 2017 11.52 13.00 11.44 11.96 355,149 +0.56(+4.91%)
Aug 15, 2017 11.32 11.68 10.44 11.40 261,242 +0.08(+0.71%)
Aug 14, 2017 9.840 12.40 9.786 11.32 1,066,703 +1.64(+16.94%)
Aug 11, 2017 9.400 10.28 9.360 9.680 227,618 +0.24(+2.54%)
Aug 10, 2017 9.080 9.720 8.840 9.440 125,982 +0.40(+4.42%)
Aug 09, 2017 8.640 9.592 8.520 9.040 88,133 +0.32(+3.67%)
Aug 08, 2017 9.400 9.600 7.964 8.720 198,346 -0.84(-8.79%)
Aug 07, 2017 8.360 9.960 8.200 9.560 441,370 +1.08(+12.79%)
Aug 04, 2017 7.600 8.600 7.200 8.476 1,285,830 +0.96(+12.71%)
Aug 03, 2017 7.480 7.880 7.320 7.520 48,238 +0.00(+0.00%)
Aug 02, 2017 7.320 7.960 7.200 7.520 179,915 +0.20(+2.73%)
Aug 01, 2017 7.480 7.560 6.920 7.320 100,924 -0.16(-2.14%)
Jul 31, 2017 7.600 7.680 7.200 7.480 68,882 -0.20(-2.60%)
Jul 28, 2017 7.720 7.840 7.480 7.680 41,916 -0.16(-2.04%)
Jul 27, 2017 7.960 7.960 7.380 7.840 101,852 +0.02(+0.26%)
Jul 26, 2017 7.880 7.988 6.640 7.820 149,991 -0.10(-1.26%)
Jul 25, 2017 7.320 8.224 7.040 7.920 317,428 +0.68(+9.39%)
Jul 24, 2017 6.800 7.280 6.800 7.240 130,465 +0.40(+5.85%)
Jul 21, 2017 6.760 6.920 6.542 6.840 68,136 +0.12(+1.79%)
Jul 20, 2017 6.640 6.960 6.280 6.720 145,740 +0.08(+1.20%)
Jul 19, 2017 5.760 6.720 5.760 6.640 349,928 +0.84(+14.48%)
Jul 18, 2017 5.720 5.880 5.651 5.800 58,353 +0.08(+1.40%)
Jul 17, 2017 5.520 5.880 5.512 5.720 35,681 +0.04(+0.70%)
Jul 14, 2017 5.320 6.000 5.320 5.680 682,279 +0.32(+5.97%)
Jul 13, 2017 5.360 5.400 5.240 5.360 31,840 +0.00(+0.00%)
Jul 12, 2017 5.400 5.440 5.240 5.360 43,856 +0.04(+0.75%)
Jul 11, 2017 5.400 5.480 5.320 5.320 34,076 -0.12(-2.21%)
Jul 10, 2017 5.440 5.560 5.358 5.440 30,743 +0.00(+0.00%)
Jul 07, 2017 5.560 5.640 5.080 5.440 73,544 -0.12(-2.16%)
Jul 06, 2017 5.600 5.680 5.480 5.560 406,856 -0.08(-1.42%)
Jul 05, 2017 5.600 5.760 5.560 5.640 41,959 +0.04(+0.71%)
Jul 03, 2017 5.560 5.680 5.400 5.600 16,640 +0.12(+2.19%)
Jun 30, 2017 5.760 5.760 5.503 5.480 115,312 -0.32(-5.52%)
Jun 29, 2017 5.640 6.200 5.360 5.800 393,271 +0.20(+3.57%)
Jun 28, 2017 5.600 5.720 5.480 5.600 50,692 +0.08(+1.45%)
Jun 27, 2017 5.760 5.760 5.480 5.520 24,260 -0.16(-2.82%)
Jun 26, 2017 5.440 5.720 5.244 5.680 34,696 +0.24(+4.41%)
Jun 23, 2017 5.440 5.680 5.298 5.440 36,838 +0.00(+0.00%)
Jun 22, 2017 5.680 5.680 5.280 5.440 41,026 -0.20(-3.55%)
Jun 21, 2017 5.520 5.840 5.480 5.640 84,395 +0.12(+2.17%)
Jun 20, 2017 5.520 5.632 5.360 5.520 59,891 +0.00(+0.00%)
Jun 19, 2017 5.240 5.520 5.160 5.520 56,534 +0.32(+6.15%)
Jun 16, 2017 5.120 5.240 4.920 5.200 33,294 +0.20(+4.00%)
Jun 15, 2017 5.040 5.120 4.960 5.000 10,389 -0.08(-1.57%)
Jun 14, 2017 5.160 5.200 5.040 5.080 19,067 -0.08(-1.55%)
Jun 13, 2017 5.000 5.160 4.920 5.160 12,932 +0.20(+4.03%)
Jun 12, 2017 5.200 5.280 4.800 4.960 28,672 -0.20(-3.88%)
Jun 09, 2017 5.200 5.360 4.960 5.160 33,671 -0.08(-1.53%)
Jun 08, 2017 5.000 5.400 5.000 5.240 97,779 +0.28(+5.65%)
Jun 07, 2017 5.000 5.120 4.960 4.960 24,811 -0.08(-1.59%)
Jun 06, 2017 5.000 5.120 4.960 5.040 16,963 +0.00(+0.00%)
Jun 05, 2017 5.000 5.200 4.840 5.040 45,155 +0.12(+2.44%)
Jun 02, 2017 4.800 5.080 4.800 4.920 53,238 +0.12(+2.50%)
Jun 01, 2017 4.620 4.960 4.600 4.800 51,140 +0.16(+3.45%)
May 31, 2017 4.640 4.720 4.520 4.640 15,615 -0.04(-0.85%)
May 30, 2017 4.720 4.800 4.520 4.680 32,909 +0.00(+0.00%)
May 26, 2017 4.680 4.800 4.560 4.680 35,411 +0.00(+0.00%)
May 25, 2017 4.800 4.840 4.560 4.680 36,979 -0.16(-3.31%)
May 24, 2017 4.680 4.840 4.640 4.840 19,598 +0.16(+3.42%)
May 23, 2017 4.680 4.760 4.520 4.680 25,513 +0.04(+0.86%)
May 22, 2017 4.720 4.760 4.600 4.640 44,443 +0.04(+0.87%)
May 19, 2017 4.960 4.960 4.520 4.600 138,541 -0.36(-7.26%)
May 18, 2017 5.040 5.120 4.880 4.960 55,401 -0.04(-0.80%)
May 17, 2017 5.160 5.280 4.960 5.000 52,219 -0.20(-3.85%)
May 16, 2017 5.280 5.360 5.200 5.200 25,089 -0.16(-2.99%)
May 15, 2017 5.240 5.400 5.240 5.360 28,037 +0.08(+1.52%)
May 12, 2017 5.360 5.360 5.186 5.280 28,529 +0.00(+0.00%)
May 11, 2017 5.320 5.400 5.000 5.280 38,299 +0.04(+0.76%)
May 10, 2017 5.200 5.320 5.150 5.240 39,999 +0.04(+0.77%)
May 09, 2017 5.040 5.220 4.920 5.200 37,454 +0.24(+4.84%)
May 08, 2017 5.200 5.400 4.960 4.960 50,045 -0.28(-5.34%)
May 05, 2017 5.280 5.360 5.060 5.240 51,078 -0.04(-0.76%)
May 04, 2017 5.280 5.440 5.160 5.280 60,011 +0.00(+0.00%)
May 03, 2017 5.200 5.440 4.800 5.280 62,417 +0.08(+1.54%)
May 02, 2017 5.480 5.520 5.200 5.200 79,072 -0.32(-5.80%)
May 01, 2017 5.840 5.840 5.440 5.520 50,441 -0.24(-4.17%)
Apr 28, 2017 5.960 5.960 5.720 5.760 79,712 -0.20(-3.36%)
Apr 27, 2017 6.120 6.120 5.720 5.960 41,216 -0.20(-3.25%)
Apr 26, 2017 6.120 6.280 6.080 6.160 67,061 +0.00(+0.00%)
Apr 25, 2017 6.120 6.320 6.040 6.160 65,366 +0.00(+0.00%)
Apr 24, 2017 5.960 6.280 5.800 6.160 114,229 +0.28(+4.76%)
Apr 21, 2017 5.880 5.880 5.620 5.880 51,334 +0.04(+0.68%)
Apr 20, 2017 5.800 5.960 5.624 5.840 49,268 +0.08(+1.39%)
Apr 19, 2017 5.520 5.880 5.480 5.760 155,714 +0.28(+5.11%)
Apr 18, 2017 5.320 5.640 5.200 5.480 101,476 +0.16(+3.01%)
Apr 17, 2017 5.560 5.640 5.120 5.320 109,050 -0.20(-3.62%)
Apr 13, 2017 5.680 5.760 5.400 5.520 87,171 -0.24(-4.17%)
Apr 12, 2017 5.880 5.920 5.600 5.760 130,909 -0.12(-2.04%)
Apr 11, 2017 6.080 6.160 5.800 5.880 113,589 -0.18(-2.97%)
Apr 10, 2017 6.280 6.280 6.040 6.060 69,173 -0.24(-3.81%)
Apr 07, 2017 6.200 6.320 6.040 6.300 73,456 +0.06(+0.96%)
Apr 06, 2017 6.400 6.400 6.040 6.240 129,951 -0.12(-1.89%)
Apr 05, 2017 6.760 7.000 6.320 6.360 294,714 -0.12(-1.85%)
Apr 04, 2017 6.760 6.760 6.320 6.480 126,117 -0.32(-4.71%)
Apr 03, 2017 7.000 7.120 6.440 6.800 225,866 -0.28(-3.95%)
Mar 31, 2017 6.280 7.320 6.240 7.080 802,565 +0.80(+12.74%)
Mar 30, 2017 6.240 6.400 6.120 6.280 103,093 +0.10(+1.62%)
Mar 29, 2017 6.200 6.280 6.080 6.180 85,615 +0.02(+0.32%)
Mar 28, 2017 6.080 6.360 5.960 6.160 53,736 +0.04(+0.65%)
Mar 27, 2017 6.000 6.200 5.800 6.120 64,275 +0.04(+0.66%)
Mar 24, 2017 6.000 6.120 5.940 6.080 42,387 +0.04(+0.66%)
Mar 23, 2017 6.040 6.200 5.923 6.040 58,149 -0.08(-1.31%)
Mar 22, 2017 5.920 6.200 5.680 6.120 87,660 +0.32(+5.52%)
Mar 21, 2017 6.080 6.129 5.729 5.800 135,278 -0.28(-4.61%)
Mar 20, 2017 6.240 6.520 5.960 6.080 132,287 -0.16(-2.56%)
Mar 17, 2017 6.280 6.320 6.120 6.240 86,551 -0.04(-0.64%)
Mar 16, 2017 6.360 6.480 6.120 6.280 79,628 -0.04(-0.63%)
Mar 15, 2017 6.240 6.560 6.160 6.320 147,460 +0.12(+1.94%)
Mar 14, 2017 6.800 6.800 6.080 6.200 218,507 -0.60(-8.82%)
Mar 13, 2017 6.240 7.000 6.000 6.800 461,671 +0.56(+8.97%)
Mar 10, 2017 6.360 6.560 6.040 6.240 186,239 -0.16(-2.50%)
Mar 09, 2017 6.200 6.600 6.000 6.400 482,756 +0.36(+5.96%)
Mar 08, 2017 5.480 6.400 5.480 6.040 718,036 +0.56(+10.22%)
Mar 07, 2017 5.480 5.600 5.280 5.480 94,598 +0.00(+0.00%)
Mar 06, 2017 5.360 5.520 5.240 5.480 116,698 +0.16(+3.01%)
Mar 03, 2017 5.360 5.400 5.240 5.320 59,149 +0.00(+0.00%)
Mar 02, 2017 5.360 5.400 5.320 5.320 52,676 -0.08(-1.48%)
Mar 01, 2017 5.520 5.520 5.320 5.400 79,042 -0.12(-2.17%)
Feb 28, 2017 5.360 5.520 5.241 5.520 74,855 +0.08(+1.47%)
Feb 27, 2017 5.440 5.520 5.320 5.440 50,778 -0.04(-0.73%)
Feb 24, 2017 5.200 5.520 5.000 5.480 103,230 +0.24(+4.58%)
Feb 23, 2017 5.480 5.480 5.160 5.240 96,739 -0.16(-2.96%)
Feb 22, 2017 5.760 5.760 5.280 5.400 149,410 -0.40(-6.90%)
Feb 21, 2017 5.840 5.880 5.680 5.800 162,416 -0.04(-0.68%)
Feb 17, 2017 5.840 5.840 5.840 0 +0.00(+0.00%)
Feb 16, 2017 5.640 6.000 5.480 5.840 745,514 +0.36(+6.57%)
Feb 15, 2017 5.160 5.480 5.040 5.480 341,476 +0.32(+6.20%)
Feb 14, 2017 5.480 5.560 4.840 5.160 710,466 +0.16(+3.20%)
Feb 13, 2017 4.840 5.000 4.720 5.000 248,954 +0.16(+3.31%)
Feb 10, 2017 4.800 4.880 4.800 4.840 74,810 +0.04(+0.92%)
Feb 09, 2017 4.760 4.960 4.680 4.796 231,215 +0.04(+0.76%)
Feb 08, 2017 4.800 4.870 4.760 4.760 63,105 -0.08(-1.65%)
Feb 07, 2017 4.840 5.040 4.760 4.840 140,672 -0.04(-0.82%)
Feb 06, 2017 5.000 5.120 4.860 4.880 152,015 -0.08(-1.61%)
Feb 03, 2017 5.040 5.040 4.720 4.960 203,253 +0.12(+2.48%)
Feb 02, 2017 4.920 4.960 4.800 4.840 91,067 -0.08(-1.63%)
Feb 01, 2017 4.840 5.000 4.800 4.920 110,347 +0.08(+1.65%)
Jan 31, 2017 4.680 5.040 4.680 4.840 228,957 +0.08(+1.68%)
Jan 30, 2017 5.000 5.040 4.560 4.760 236,957 -0.26(-5.18%)
Jan 27, 2017 5.160 5.160 4.840 5.020 235,013 -0.08(-1.49%)
Jan 26, 2017 5.080 5.320 4.880 5.096 501,141 +0.02(+0.31%)
Jan 25, 2017 5.320 5.360 5.000 5.080 358,178 -0.16(-3.05%)
Jan 24, 2017 5.640 5.874 5.000 5.240 744,058 -0.24(-4.38%)
Jan 23, 2017 5.600 7.480 5.280 5.480 6,763,467 +0.84(+18.10%)
Jan 20, 2017 4.640 4.720 4.240 4.640 237,611 +0.00(+0.00%)
Jan 19, 2017 4.720 4.920 4.640 4.640 147,767 -0.12(-2.52%)
Jan 18, 2017 4.800 5.120 4.680 4.760 243,074 -0.08(-1.65%)
Jan 17, 2017 4.720 5.920 4.600 4.840 582,189 -0.04(-0.82%)
Jan 13, 2017 4.880 4.880 4.880 0 -0.72(-12.86%)
Jan 12, 2017 4.480 5.800 4.160 5.600 1,009,671 +1.16(+26.13%)
Jan 11, 2017 4.440 4.440 4.040 4.440 237,511 -0.04(-0.89%)
Jan 10, 2017 4.520 4.680 4.240 4.480 270,361 -0.04(-0.88%)
Jan 09, 2017 4.200 4.527 4.000 4.520 353,716 +0.48(+11.89%)
Jan 06, 2017 4.000 4.080 3.960 4.040 60,749 -0.00(-0.01%)
Jan 05, 2017 4.160 4.260 3.940 4.040 167,851 -0.12(-2.88%)
Jan 04, 2017 4.160 4.280 4.040 4.160 209,718 +0.00(+0.00%)
Jan 03, 2017 4.400 4.560 3.880 4.160 760,259 +0.12(+2.97%)
Dec 30, 2016 4.040 4.040 4.040 0 +0.70(+20.96%)
Dec 29, 2016 3.480 3.520 3.321 3.340 69,032 -0.14(-4.05%)
Dec 28, 2016 3.644 3.644 3.480 3.481 36,272 -0.15(-4.25%)
Dec 27, 2016 3.560 3.650 3.440 3.635 54,568 +0.08(+2.11%)
Dec 23, 2016 3.560 3.560 3.560 0 +0.10(+2.88%)
Dec 22, 2016 3.560 3.592 3.400 3.460 30,899 +0.00(+0.05%)
Dec 21, 2016 3.560 3.680 3.440 3.459 48,959 -0.14(-3.92%)
Dec 20, 2016 3.735 3.790 3.600 3.600 46,628 -0.12(-3.24%)
Dec 19, 2016 3.680 3.904 3.600 3.720 57,122 +0.05(+1.35%)
Dec 16, 2016 3.440 3.753 3.440 3.671 105,964 +0.27(+7.96%)
Dec 15, 2016 3.400 3.520 3.285 3.400 175,034 -0.07(-2.15%)
Dec 14, 2016 3.680 3.720 3.400 3.475 130,782 -0.24(-6.51%)
Dec 13, 2016 3.877 3.920 3.600 3.717 96,352 -0.11(-3.00%)
Dec 12, 2016 3.920 3.952 3.880 3.832 78,928 -0.08(-2.01%)
Dec 09, 2016 3.840 4.120 3.800 3.910 240,873 +0.15(+3.99%)
Dec 08, 2016 3.920 3.960 3.680 3.760 149,774 -0.08(-2.08%)
Dec 07, 2016 4.120 4.120 3.800 3.840 224,895 -0.28(-6.80%)
Dec 06, 2016 4.160 4.240 4.040 4.120 305,539 +0.04(+0.98%)
Dec 05, 2016 4.120 4.349 4.080 4.080 47,089 +0.00(+0.00%)
Dec 02, 2016 4.160 4.480 3.800 4.080 134,700 -0.04(-0.97%)
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.