Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.99 16.05 15.64 15.72 1,211,078 -0.07(-0.44%)
Jun 28, 2018 15.28 15.86 15.12 15.79 1,208,665 +0.49(+3.20%)
Jun 27, 2018 16.04 16.20 15.27 15.30 1,160,288 -0.74(-4.61%)
Jun 26, 2018 16.07 16.58 15.76 16.04 901,915 -0.08(-0.50%)
Jun 25, 2018 16.01 16.19 15.45 16.12 1,053,712 +0.06(+0.37%)
Jun 22, 2018 16.63 16.63 15.67 16.06 2,000,002 -0.48(-2.90%)
Jun 21, 2018 16.38 16.58 16.05 16.54 977,332 +0.13(+0.79%)
Jun 20, 2018 16.39 16.78 16.26 16.41 1,141,195 +0.14(+0.83%)
Jun 19, 2018 16.66 16.71 15.84 16.27 2,782,916 -0.61(-3.58%)
Jun 18, 2018 19.18 19.56 16.65 16.88 3,203,033 -2.50(-12.90%)
Jun 15, 2018 19.33 19.33 19.38 1,713,700 +0.05(+0.26%)
Jun 14, 2018 19.26 19.82 19.13 19.33 1,104,347 +0.20(+1.05%)
Jun 13, 2018 18.89 19.50 18.67 19.13 1,228,119 +0.28(+1.49%)
Jun 12, 2018 18.82 19.14 18.64 18.85 665,790 +0.13(+0.69%)
Jun 11, 2018 18.58 19.07 18.43 18.72 682,668 +0.20(+1.08%)
Jun 08, 2018 18.20 18.61 18.14 18.52 705,870 +0.33(+1.81%)
Jun 07, 2018 18.80 18.96 17.87 18.19 998,755 -0.61(-3.24%)
Jun 06, 2018 19.11 18.80 603,553 +0.30(+1.62%)
Jun 05, 2018 18.66 18.74 18.35 18.50 878,198 -0.27(-1.44%)
Jun 04, 2018 18.58 18.85 18.30 18.77 994,346 +0.27(+1.46%)
Jun 01, 2018 18.68 18.84 18.36 18.50 874,848 +0.00(+0.00%)
May 31, 2018 18.86 18.91 18.14 18.50 1,497,904 -1.19(-6.04%)
May 30, 2018 18.91 20.00 18.79 19.69 1,242,450 +1.00(+5.35%)
May 29, 2018 18.53 19.13 18.40 18.69 933,252 -0.01(-0.05%)
May 25, 2018 18.70 18.70 18.70 0 +0.11(+0.59%)
May 24, 2018 18.07 18.65 17.99 18.59 1,125,391 +0.59(+3.28%)
May 23, 2018 17.82 18.27 17.75 18.00 803,967 +0.05(+0.28%)
May 22, 2018 18.24 18.44 17.79 17.95 797,073 -0.28(-1.54%)
May 21, 2018 18.70 18.98 18.07 18.23 923,036 -0.33(-1.78%)
May 18, 2018 18.07 18.59 17.97 18.56 1,389,065 +0.58(+3.23%)
May 17, 2018 17.71 18.14 17.71 17.98 1,045,740 +0.23(+1.30%)
May 16, 2018 17.67 18.00 17.46 17.75 1,217,357 +0.14(+0.80%)
May 15, 2018 17.14 17.91 16.91 17.61 1,606,567 +0.45(+2.62%)
May 14, 2018 16.31 17.62 16.21 17.16 1,645,871 +0.96(+5.93%)
May 11, 2018 15.73 16.62 15.64 16.20 1,771,954 +0.43(+2.73%)
May 10, 2018 17.00 17.00 15.76 15.77 2,108,024 -1.26(-7.40%)
May 09, 2018 16.90 17.20 15.02 17.03 2,876,662 -0.33(-1.90%)
May 08, 2018 17.59 17.76 17.33 17.36 696,451 -0.42(-2.36%)
May 07, 2018 17.56 17.81 17.51 17.78 981,552 +0.36(+2.07%)
May 04, 2018 16.76 17.75 16.63 17.42 1,213,083 +0.58(+3.44%)
May 03, 2018 17.30 17.48 16.46 16.84 762,288 -0.50(-2.88%)
May 02, 2018 16.88 17.48 16.84 17.34 655,681 +0.49(+2.91%)
May 01, 2018 16.69 17.02 16.24 16.85 1,014,434 +0.17(+1.02%)
Apr 30, 2018 17.11 17.38 16.62 16.68 1,068,592 -0.44(-2.57%)
Apr 27, 2018 16.98 17.26 16.85 17.12 994,953 +0.12(+0.71%)
Apr 26, 2018 17.06 17.37 16.79 17.00 598,610 +0.01(+0.06%)
Apr 25, 2018 17.28 17.38 16.66 16.99 952,721 -0.35(-2.02%)
Apr 24, 2018 17.61 17.99 17.15 17.34 805,257 -0.08(-0.46%)
Apr 23, 2018 17.57 17.78 17.32 17.42 619,713 -0.17(-0.97%)
Apr 20, 2018 18.06 18.06 17.46 17.59 654,905 -0.58(-3.19%)
Apr 19, 2018 17.82 18.28 17.44 18.17 970,534 +0.25(+1.40%)
Apr 18, 2018 17.77 18.14 17.53 17.92 1,070,827 +0.34(+1.91%)
Apr 17, 2018 17.17 17.83 17.10 17.59 781,945 +0.48(+2.84%)
Apr 16, 2018 17.00 17.21 16.83 17.10 697,795 +0.12(+0.71%)
Apr 13, 2018 17.21 17.29 16.73 16.98 942,703 +0.22(+1.31%)
Apr 12, 2018 16.54 17.02 16.51 16.76 526,202 +0.21(+1.27%)
Apr 11, 2018 16.73 17.08 16.43 16.55 1,026,660 -0.40(-2.36%)
Apr 10, 2018 16.99 17.29 16.68 16.95 1,121,054 +0.20(+1.19%)
Apr 09, 2018 16.31 17.18 16.30 16.75 622,366 +0.60(+3.72%)
Apr 06, 2018 16.46 16.65 15.89 16.15 1,485,781 -0.43(-2.59%)
Apr 05, 2018 16.55 16.79 16.38 16.58 925,619 +0.10(+0.61%)
Apr 04, 2018 15.68 16.57 15.63 16.48 1,132,187 +0.46(+2.87%)
Apr 03, 2018 15.41 16.26 15.31 16.02 1,459,333 +0.60(+3.89%)
Apr 02, 2018 16.31 16.60 15.21 15.42 1,160,663 -1.03(-6.26%)
Mar 29, 2018 16.45 16.45 16.45 0 +0.55(+3.46%)
Mar 28, 2018 16.18 16.22 15.67 15.90 1,204,481 -0.30(-1.85%)
Mar 27, 2018 16.90 17.02 16.01 16.20 1,212,416 -0.59(-3.51%)
Mar 26, 2018 17.06 17.24 16.22 16.79 1,458,274 +0.09(+0.54%)
Mar 23, 2018 16.93 17.32 16.63 16.70 1,209,428 -0.24(-1.42%)
Mar 22, 2018 17.56 17.89 16.92 16.94 1,265,959 -0.69(-3.91%)
Mar 21, 2018 17.53 17.91 17.21 17.63 1,616,832 +0.18(+1.03%)
Mar 20, 2018 18.47 18.85 17.25 17.45 2,457,423 -1.04(-5.62%)
Mar 19, 2018 18.01 18.60 17.71 18.49 2,261,304 +0.23(+1.26%)
Mar 16, 2018 17.70 18.29 17.25 18.26 3,191,020 +0.42(+2.35%)
Mar 15, 2018 17.95 17.99 17.30 17.84 1,341,409 -0.18(-1.00%)
Mar 14, 2018 17.98 18.05 17.53 18.02 1,491,686 +0.09(+0.50%)
Mar 13, 2018 17.51 18.40 17.50 17.93 2,110,210 +0.53(+3.05%)
Mar 12, 2018 16.63 17.79 16.54 17.40 1,809,725 +0.86(+5.20%)
Mar 09, 2018 16.92 16.98 16.16 16.54 1,893,255 +0.19(+1.16%)
Mar 08, 2018 16.19 16.42 15.87 16.35 1,852,023 +0.58(+3.68%)
Mar 07, 2018 15.34 15.91 15.17 15.77 1,123,049 +0.33(+2.14%)
Mar 06, 2018 14.70 15.61 14.63 15.44 1,485,418 +0.81(+5.54%)
Mar 05, 2018 14.80 15.04 14.32 14.63 1,470,587 -0.33(-2.21%)
Mar 02, 2018 14.60 15.20 14.30 14.96 1,720,644 +0.16(+1.08%)
Mar 01, 2018 15.31 15.39 14.72 14.80 1,440,437 -0.39(-2.57%)
Feb 28, 2018 15.77 15.78 15.18 15.19 1,154,570 -0.62(-3.92%)
Feb 27, 2018 15.59 15.94 15.35 15.81 2,182,618 +0.24(+1.54%)
Feb 26, 2018 16.38 15.08 15.57 2,616,866 -0.91(-5.52%)
Feb 23, 2018 17.24 18.39 16.08 16.48 3,422,334 +0.39(+2.42%)
Feb 22, 2018 16.26 16.09 1,863,869 +0.32(+2.03%)
Feb 21, 2018 15.34 16.39 15.25 15.77 1,942,958 +0.42(+2.74%)
Feb 20, 2018 15.79 16.02 15.31 15.35 1,581,586 -0.63(-3.94%)
Feb 16, 2018 15.98 15.98 15.98 0 +0.42(+2.70%)
Feb 15, 2018 16.00 16.07 15.25 15.56 1,588,125 -0.48(-2.99%)
Feb 14, 2018 14.63 16.19 14.58 16.04 2,008,556 +1.11(+7.43%)
Feb 13, 2018 15.05 15.34 14.45 14.93 1,338,620 -0.27(-1.78%)
Feb 12, 2018 14.76 15.31 14.71 15.20 2,791,680 +0.61(+4.18%)
Feb 09, 2018 15.21 15.46 13.39 14.59 3,657,028 -0.50(-3.31%)
Feb 08, 2018 16.58 15.08 15.09 3,359,343 -1.43(-8.66%)
Feb 07, 2018 16.75 16.79 16.26 16.52 2,601,525 -0.30(-1.78%)
Feb 06, 2018 16.81 18.03 16.15 16.82 4,905,377 -0.38(-2.23%)
Feb 05, 2018 19.32 19.85 17.20 17.20 7,490,087 -6.26(-26.67%)
Feb 02, 2018 23.75 24.37 23.10 23.46 2,601,331 -0.83(-3.42%)
Feb 01, 2018 25.36 25.70 23.93 24.29 2,885,005 +1.27(+5.54%)
Jan 31, 2018 23.91 24.29 22.78 23.02 1,439,063 -0.66(-2.81%)
Jan 30, 2018 24.95 25.15 19.57 23.68 2,572,436 -1.82(-7.14%)
Jan 29, 2018 25.12 25.96 24.80 25.50 1,574,156 +0.40(+1.59%)
Jan 26, 2018 25.07 25.24 24.83 25.10 1,057,432 +0.04(+0.16%)
Jan 25, 2018 25.13 25.15 24.52 25.06 1,742,108 -0.02(-0.08%)
Jan 24, 2018 25.76 25.76 24.59 25.08 1,833,658 -0.36(-1.42%)
Jan 23, 2018 25.25 25.68 24.88 25.44 2,434,174 +0.74(+3.00%)
Jan 22, 2018 24.20 25.12 24.12 24.70 2,470,113 +0.72(+3.00%)
Jan 19, 2018 23.68 24.02 23.15 23.98 2,033,275 +0.40(+1.70%)
Jan 18, 2018 22.40 23.77 21.92 23.58 3,122,436 +1.39(+6.26%)
Jan 17, 2018 21.40 22.45 20.36 22.19 4,587,959 +0.88(+4.13%)
Jan 16, 2018 21.06 21.36 21.02 21.31 1,667,871 +0.66(+3.20%)
Jan 12, 2018 20.65 20.65 20.65 0 -0.20(-0.96%)
Jan 11, 2018 20.67 20.93 20.11 20.85 1,864,245 +0.04(+0.19%)
Jan 10, 2018 20.94 20.81 1,472,021 +0.87(+4.36%)
Jan 09, 2018 18.80 20.33 18.76 19.94 2,986,430 +1.14(+6.06%)
Jan 08, 2018 18.71 18.91 18.28 18.80 1,148,417 +0.07(+0.37%)
Jan 05, 2018 18.87 18.98 18.57 18.73 1,047,250 -0.10(-0.53%)
Jan 04, 2018 18.46 19.09 18.25 18.83 1,995,379 +0.41(+2.23%)
Jan 03, 2018 18.13 18.55 17.89 18.42 1,254,736 +0.28(+1.54%)
Jan 02, 2018 18.07 18.13 17.85 18.14 1,611,821 +0.08(+0.44%)
Dec 29, 2017 18.06 18.06 18.06 0 -0.10(-0.55%)
Dec 28, 2017 17.76 18.18 17.27 18.16 1,997,865 +0.54(+3.06%)
Dec 27, 2017 18.80 18.80 17.25 17.62 3,202,339 -1.17(-6.23%)
Dec 26, 2017 19.15 17.80 18.79 14,181,154 +0.90(+5.03%)
Dec 22, 2017 17.58 18.05 17.22 17.89 2,365,190 +0.38(+2.17%)
Dec 21, 2017 17.29 18.57 17.20 17.51 5,146,562 +1.71(+10.82%)
Dec 20, 2017 15.77 16.10 15.63 15.80 1,366,046 +0.03(+0.19%)
Dec 19, 2017 16.39 16.39 15.30 15.77 1,882,676 -0.78(-4.71%)
Dec 18, 2017 15.72 16.55 15.50 16.55 1,511,032 -0.06(-0.36%)
Dec 15, 2017 17.31 17.43 16.10 16.61 2,283,145 -0.66(-3.82%)
Dec 14, 2017 17.24 17.77 17.08 17.27 1,192,787 -0.01(-0.06%)
Dec 13, 2017 17.07 17.39 16.90 17.28 1,168,461 +0.12(+0.70%)
Dec 12, 2017 17.05 17.42 17.00 17.16 819,744 +0.13(+0.76%)
Dec 11, 2017 16.78 17.34 16.77 17.03 1,016,980 +0.24(+1.43%)
Dec 08, 2017 16.67 16.99 16.45 16.79 879,057 +0.27(+1.63%)
Dec 07, 2017 16.21 16.77 15.81 16.52 1,416,584 +0.31(+1.91%)
Dec 06, 2017 16.67 16.75 15.35 16.21 1,927,644 -0.47(-2.82%)
Dec 05, 2017 16.58 17.30 16.43 16.68 1,437,491 +0.00(+0.00%)
Dec 04, 2017 18.40 19.18 16.68 16.68 1,885,805 -1.52(-8.35%)
Dec 01, 2017 17.97 18.22 17.40 18.20 1,182,952 +0.26(+1.45%)
Nov 30, 2017 17.54 18.02 17.39 17.94 1,168,680 +0.51(+2.93%)
Nov 29, 2017 18.15 18.25 16.88 17.43 1,973,955 -0.70(-3.86%)
Nov 28, 2017 18.00 18.38 17.95 18.13 1,645,884 +0.18(+1.00%)
Nov 27, 2017 17.67 18.14 17.61 17.95 1,408,910 +0.37(+2.10%)
Nov 24, 2017 17.75 17.95 17.34 17.58 531,106 -0.17(-0.96%)
Nov 22, 2017 17.68 17.82 17.08 17.75 810,106 +0.17(+0.97%)
Nov 21, 2017 17.22 17.72 17.22 17.58 1,260,718 +0.49(+2.87%)
Nov 20, 2017 18.20 18.38 16.93 17.09 2,209,292 -1.30(-7.07%)
Nov 17, 2017 18.96 19.14 18.21 18.39 927,812 -0.66(-3.46%)
Nov 16, 2017 19.11 19.50 18.51 19.05 1,282,974 +0.60(+3.25%)
Nov 15, 2017 17.90 18.60 17.69 18.45 1,066,999 +0.25(+1.37%)
Nov 14, 2017 17.62 18.27 17.46 18.20 885,858 +0.45(+2.54%)
Nov 13, 2017 17.64 17.92 17.46 17.75 556,479 +0.03(+0.17%)
Nov 10, 2017 17.61 18.14 17.53 17.72 719,490 -0.04(-0.23%)
Nov 09, 2017 17.71 17.90 17.38 17.76 994,337 -0.15(-0.84%)
Nov 08, 2017 17.38 18.02 17.26 17.91 1,189,214 +0.50(+2.87%)
Nov 07, 2017 18.27 18.54 17.20 17.41 1,414,728 -0.79(-4.34%)
Nov 06, 2017 17.30 18.36 16.71 18.20 1,736,655 +0.88(+5.08%)
Nov 03, 2017 19.63 19.63 16.25 17.32 3,470,392 -2.39(-12.13%)
Nov 02, 2017 18.85 19.75 18.65 19.71 1,581,861 +0.61(+3.19%)
Nov 01, 2017 19.75 19.93 18.73 19.10 1,170,469 -0.59(-3.00%)
Oct 31, 2017 19.19 19.91 19.00 19.69 1,607,803 +0.79(+4.18%)
Oct 30, 2017 18.61 19.01 18.52 18.90 910,910 +0.26(+1.39%)
Oct 27, 2017 18.12 18.84 18.10 18.64 995,702 +0.39(+2.14%)
Oct 26, 2017 18.88 19.09 18.14 18.25 1,973,406 -0.72(-3.80%)
Oct 25, 2017 18.93 19.23 18.80 18.97 913,011 -0.02(-0.11%)
Oct 24, 2017 19.20 19.39 18.80 18.99 1,215,761 -0.10(-0.52%)
Oct 23, 2017 18.47 19.53 18.40 19.09 1,652,877 +0.70(+3.81%)
Oct 20, 2017 18.47 18.61 18.25 18.39 698,808 +0.09(+0.49%)
Oct 19, 2017 18.47 18.47 17.96 18.30 692,563 -0.17(-0.92%)
Oct 18, 2017 18.37 18.68 17.94 18.47 1,360,414 +0.18(+0.98%)
Oct 17, 2017 18.72 18.77 18.11 18.29 1,498,413 -0.58(-3.07%)
Oct 16, 2017 18.19 18.88 18.16 18.87 1,655,468 +0.95(+5.30%)
Oct 13, 2017 18.66 17.79 17.92 1,573,981 -0.76(-4.07%)
Oct 12, 2017 19.95 20.01 18.50 18.68 1,948,789 -1.39(-6.90%)
Oct 11, 2017 18.99 20.11 18.50 20.07 2,299,764 +1.38(+7.36%)
Oct 10, 2017 19.91 20.03 16.05 18.69 6,624,847 -1.18(-5.94%)
Oct 09, 2017 20.37 20.47 19.76 19.87 1,476,664 -0.50(-2.45%)
Oct 06, 2017 20.70 20.76 20.05 20.37 1,194,398 -0.35(-1.69%)
Oct 05, 2017 19.60 20.77 19.58 20.72 1,808,653 +1.15(+5.88%)
Oct 04, 2017 19.55 19.74 19.41 19.57 1,040,996 +0.02(+0.10%)
Oct 03, 2017 19.71 19.83 19.36 19.55 777,121 -0.18(-0.91%)
Oct 02, 2017 19.50 19.81 19.21 19.73 1,308,955 +0.43(+2.23%)
Sep 29, 2017 19.00 19.58 18.89 19.30 1,031,700 +0.36(+1.90%)
Sep 28, 2017 19.30 19.40 18.91 18.94 1,090,541 -0.32(-1.66%)
Sep 27, 2017 18.86 19.60 18.76 19.26 1,731,032 +0.53(+2.83%)
Sep 26, 2017 19.45 19.55 18.25 18.73 2,036,827 -0.40(-2.09%)
Sep 25, 2017 19.36 18.26 19.13 2,328,917 +0.93(+5.11%)
Sep 22, 2017 17.41 18.42 17.27 18.20 1,582,183 +0.69(+3.94%)
Sep 21, 2017 17.95 17.95 17.40 17.51 880,026 -0.37(-2.07%)
Sep 20, 2017 17.87 18.18 17.74 17.88 1,748,773 -0.10(-0.56%)
Sep 19, 2017 18.44 18.47 17.83 17.98 1,130,272 -0.45(-2.44%)
Sep 18, 2017 18.00 18.54 17.81 18.43 1,327,391 +0.62(+3.48%)
Sep 15, 2017 18.10 18.11 17.67 17.81 1,421,318 -0.25(-1.38%)
Sep 14, 2017 17.95 18.31 17.80 18.06 871,087 +0.02(+0.11%)
Sep 13, 2017 17.93 18.12 17.77 18.04 883,224 +0.09(+0.50%)
Sep 12, 2017 17.99 18.25 17.63 17.95 1,338,057 +0.16(+0.90%)
Sep 11, 2017 17.73 17.95 16.97 17.79 2,009,734 +0.53(+3.07%)
Sep 08, 2017 16.95 17.50 16.66 17.26 1,603,387 +0.27(+1.59%)
Sep 07, 2017 17.04 17.11 16.77 16.99 1,574,589 +0.00(+0.00%)
Sep 06, 2017 17.16 17.20 16.66 16.99 1,374,602 -0.06(-0.35%)
Sep 05, 2017 16.96 17.22 16.31 17.05 2,256,022 +0.25(+1.49%)
Sep 01, 2017 17.00 17.07 15.98 16.80 1,877,602 +0.13(+0.78%)
Aug 31, 2017 15.90 17.06 15.80 16.67 3,026,216 +1.13(+7.27%)
Aug 30, 2017 15.32 15.91 15.32 15.54 2,156,897 +0.44(+2.91%)
Aug 29, 2017 14.70 15.55 14.60 15.10 1,798,643 +0.41(+2.79%)
Aug 28, 2017 14.17 14.82 14.06 14.69 2,107,816 +0.66(+4.70%)
Aug 25, 2017 14.44 14.49 14.02 14.03 697,712 -0.40(-2.77%)
Aug 24, 2017 14.63 14.65 14.26 14.43 582,094 -0.12(-0.82%)
Aug 23, 2017 14.48 14.65 14.33 14.55 466,721 +0.01(+0.07%)
Aug 22, 2017 14.37 14.55 14.21 14.54 702,301 +0.18(+1.25%)
Aug 21, 2017 14.52 14.92 14.17 14.36 699,088 -0.16(-1.10%)
Aug 18, 2017 14.51 14.72 14.43 14.52 653,807 -0.08(-0.55%)
Aug 17, 2017 15.43 15.49 14.38 14.60 1,475,602 -0.77(-5.01%)
Aug 16, 2017 14.98 15.58 14.96 15.37 1,782,510 +0.50(+3.36%)
Aug 15, 2017 14.12 15.13 13.95 14.87 1,645,895 +0.87(+6.21%)
Aug 14, 2017 14.20 14.42 13.98 14.00 1,010,237 -0.07(-0.50%)
Aug 11, 2017 13.72 14.18 13.72 14.07 984,598 +0.39(+2.85%)
Aug 10, 2017 14.14 14.23 13.66 13.68 1,045,357 -0.59(-4.13%)
Aug 09, 2017 14.10 14.68 13.94 14.27 821,965 +0.01(+0.07%)
Aug 08, 2017 15.26 15.26 14.26 14.26 1,603,345 -0.82(-5.44%)
Aug 07, 2017 14.39 15.08 14.26 15.08 1,285,328 +0.74(+5.16%)
Aug 04, 2017 14.25 14.48 13.80 14.34 1,158,395 +0.14(+0.99%)
Aug 03, 2017 13.67 14.63 13.47 14.20 1,936,203 +0.82(+6.13%)
Aug 02, 2017 13.18 14.34 12.86 13.38 4,044,282 +1.08(+8.78%)
Aug 01, 2017 12.50 12.50 11.98 12.30 747,104 -0.17(-1.36%)
Jul 31, 2017 12.20 12.53 12.15 12.47 851,537 +0.30(+2.47%)
Jul 28, 2017 12.07 12.25 11.88 12.17 572,136 +0.05(+0.41%)
Jul 27, 2017 12.24 12.65 11.92 12.12 710,980 -0.08(-0.66%)
Jul 26, 2017 12.30 12.34 12.03 12.20 662,746 -0.14(-1.13%)
Jul 25, 2017 12.61 12.61 12.13 12.34 778,719 -0.19(-1.52%)
Jul 24, 2017 13.00 13.10 12.00 12.53 1,239,994 -0.44(-3.39%)
Jul 21, 2017 13.00 13.16 12.80 12.97 660,723 +0.02(+0.15%)
Jul 20, 2017 13.22 12.63 12.95 953,569 +0.07(+0.54%)
Jul 19, 2017 12.50 13.25 12.37 12.88 1,915,343 +0.47(+3.79%)
Jul 18, 2017 12.30 12.54 12.28 12.41 579,357 +0.25(+2.06%)
Jul 17, 2017 12.30 12.35 12.01 12.16 451,578 -0.15(-1.22%)
Jul 14, 2017 12.38 12.50 12.20 12.31 280,812 -0.04(-0.32%)
Jul 13, 2017 12.51 12.56 12.17 12.35 626,722 -0.08(-0.64%)
Jul 12, 2017 12.26 12.50 12.10 12.43 685,286 +0.24(+1.97%)
Jul 11, 2017 12.02 12.44 12.01 12.19 656,047 +0.17(+1.41%)
Jul 10, 2017 12.01 12.07 11.83 12.02 433,214 -0.01(-0.08%)
Jul 07, 2017 11.95 12.06 11.86 12.03 534,970 +0.13(+1.09%)
Jul 06, 2017 11.87 12.00 11.53 11.90 483,751 -0.09(-0.75%)
Jul 05, 2017 11.98 12.14 11.95 11.99 527,913 +0.03(+0.25%)
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.