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

Ardelyx Inc (NQ: ARDX )

8.635 +1.845 (+27.17%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 3, 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 (%)
Dec 29, 2017 6.600 6.600 6.600 0 -0.05(-0.75%)
Dec 28, 2017 7.000 7.175 6.550 6.650 305,553 -0.30(-4.32%)
Dec 27, 2017 7.000 7.000 6.855 6.950 238,891 +0.00(+0.00%)
Dec 26, 2017 6.900 7.050 6.650 6.950 303,897 +0.10(+1.46%)
Dec 22, 2017 6.550 6.900 6.400 6.850 294,644 +0.30(+4.58%)
Dec 21, 2017 6.500 6.650 6.500 6.550 183,356 +0.05(+0.77%)
Dec 20, 2017 6.400 6.500 6.200 6.500 292,036 +0.15(+2.36%)
Dec 19, 2017 5.900 6.500 5.900 6.350 480,249 +0.45(+7.63%)
Dec 18, 2017 6.000 6.100 5.750 5.900 672,001 +0.00(+0.00%)
Dec 15, 2017 5.850 6.042 5.800 5.900 466,043 +0.05(+0.85%)
Dec 14, 2017 6.050 6.150 5.750 5.850 223,694 -0.20(-3.31%)
Dec 13, 2017 5.800 6.200 5.755 6.050 193,143 +0.25(+4.31%)
Dec 12, 2017 6.000 6.095 5.700 5.800 209,820 -0.20(-3.33%)
Dec 11, 2017 6.400 6.500 5.950 6.000 376,966 -0.10(-1.64%)
Dec 08, 2017 5.950 6.250 5.950 6.100 216,912 +0.15(+2.52%)
Dec 07, 2017 5.850 5.950 5.700 5.950 211,062 +0.10(+1.71%)
Dec 06, 2017 5.800 5.950 5.650 5.850 257,785 +0.10(+1.74%)
Dec 05, 2017 6.000 6.150 5.750 5.750 246,707 -0.30(-4.96%)
Dec 04, 2017 6.650 6.683 5.900 6.050 349,619 -0.50(-7.63%)
Dec 01, 2017 6.800 6.800 6.450 6.550 282,979 -0.10(-1.50%)
Nov 30, 2017 6.400 6.700 6.350 6.650 580,969 +0.25(+3.91%)
Nov 29, 2017 6.450 6.600 6.350 6.400 304,335 -0.05(-0.78%)
Nov 28, 2017 6.300 6.677 6.050 6.450 608,174 +0.50(+8.40%)
Nov 27, 2017 6.200 6.250 5.950 5.950 290,974 -0.15(-2.46%)
Nov 24, 2017 6.400 6.500 6.000 6.100 229,522 -0.30(-4.69%)
Nov 22, 2017 6.300 6.500 6.200 6.400 513,506 +0.10(+1.59%)
Nov 21, 2017 5.900 6.401 5.650 6.300 1,617,944 +0.70(+12.50%)
Nov 20, 2017 5.750 5.800 5.550 5.600 245,891 -0.10(-1.75%)
Nov 17, 2017 5.600 5.750 5.550 5.700 217,215 +0.10(+1.79%)
Nov 16, 2017 5.350 5.750 5.250 5.600 386,532 +0.30(+5.66%)
Nov 15, 2017 5.200 5.525 5.150 5.300 273,848 +0.05(+0.95%)
Nov 14, 2017 5.700 5.700 5.150 5.250 586,083 -0.40(-7.08%)
Nov 13, 2017 5.800 5.850 5.575 5.650 435,402 -0.10(-1.74%)
Nov 10, 2017 5.700 5.750 5.405 5.750 441,075 +0.00(+0.00%)
Nov 09, 2017 5.600 5.800 5.450 5.750 295,425 +0.10(+1.77%)
Nov 08, 2017 5.700 5.700 5.550 5.650 273,120 +0.05(+0.89%)
Nov 07, 2017 5.650 5.850 5.450 5.600 546,123 +0.10(+1.82%)
Nov 06, 2017 5.700 5.850 5.400 5.500 516,418 -0.30(-5.17%)
Nov 03, 2017 5.850 5.900 5.600 5.800 332,935 +0.05(+0.87%)
Nov 02, 2017 5.500 5.850 5.450 5.750 592,300 +0.35(+6.48%)
Nov 01, 2017 5.400 5.550 5.100 5.400 534,922 +0.05(+0.93%)
Oct 31, 2017 5.050 5.450 5.050 5.350 455,345 +0.30(+5.94%)
Oct 30, 2017 5.000 5.200 5.000 5.050 550,156 +0.00(+0.00%)
Oct 27, 2017 4.800 5.050 4.750 5.050 543,239 +0.20(+4.12%)
Oct 26, 2017 5.100 5.150 4.750 4.850 637,459 -0.30(-5.83%)
Oct 25, 2017 5.100 5.250 5.050 5.150 389,253 +0.05(+0.98%)
Oct 24, 2017 5.200 5.350 5.000 5.100 699,812 -0.15(-2.86%)
Oct 23, 2017 5.500 5.600 5.150 5.250 885,039 -0.25(-4.55%)
Oct 20, 2017 5.800 5.800 5.475 5.500 444,840 -0.20(-3.51%)
Oct 19, 2017 5.450 5.800 5.300 5.700 1,039,537 +0.30(+5.56%)
Oct 18, 2017 5.650 5.950 5.350 5.400 1,861,116 -0.10(-1.82%)
Oct 17, 2017 6.700 6.745 5.450 5.500 2,727,399 -0.90(-14.06%)
Oct 16, 2017 7.350 7.500 6.250 6.400 2,413,088 -0.88(-12.03%)
Oct 13, 2017 7.600 7.750 7.200 7.275 3,027,135 -0.52(-6.73%)
Oct 12, 2017 7.950 8.650 7.300 7.800 26,142,732 +2.40(+44.44%)
Oct 11, 2017 5.400 5.600 5.250 5.400 2,734,484 +0.00(+0.00%)
Oct 10, 2017 5.550 5.650 5.200 5.400 322,516 -0.10(-1.82%)
Oct 09, 2017 5.650 5.750 5.450 5.500 278,078 -0.15(-2.65%)
Oct 06, 2017 5.850 5.975 5.550 5.650 188,308 -0.25(-4.24%)
Oct 05, 2017 6.050 6.150 5.800 5.900 181,580 -0.15(-2.48%)
Oct 04, 2017 6.050 6.100 5.900 6.050 169,127 +0.10(+1.68%)
Oct 03, 2017 6.350 6.500 5.800 5.950 437,697 -0.45(-7.03%)
Oct 02, 2017 5.700 6.400 5.600 6.400 483,237 +0.80(+14.29%)
Sep 29, 2017 5.600 5.650 5.450 5.600 138,247 +0.05(+0.90%)
Sep 28, 2017 5.700 5.700 5.400 5.550 132,596 -0.05(-0.89%)
Sep 27, 2017 5.300 5.650 5.050 5.600 274,158 +0.30(+5.66%)
Sep 26, 2017 5.400 5.400 4.750 5.300 384,914 +0.00(+0.00%)
Sep 25, 2017 5.300 5.550 5.295 5.300 219,246 +0.00(+0.00%)
Sep 22, 2017 5.350 5.404 5.250 5.300 133,201 -0.10(-1.85%)
Sep 21, 2017 5.500 5.500 5.305 5.400 107,917 -0.05(-0.92%)
Sep 20, 2017 5.600 5.750 5.400 5.450 203,960 -0.15(-2.68%)
Sep 19, 2017 5.600 5.650 5.450 5.600 133,937 +0.05(+0.90%)
Sep 18, 2017 5.350 5.750 5.300 5.550 381,705 +0.25(+4.72%)
Sep 15, 2017 5.400 5.450 5.250 5.300 542,946 -0.05(-0.93%)
Sep 14, 2017 5.450 5.550 5.300 5.350 133,867 -0.10(-1.83%)
Sep 13, 2017 5.350 5.500 5.250 5.450 164,321 +0.10(+1.87%)
Sep 12, 2017 5.700 5.775 5.200 5.350 326,195 -0.35(-6.14%)
Sep 11, 2017 5.700 5.950 5.555 5.700 225,201 +0.05(+0.88%)
Sep 08, 2017 5.700 5.700 5.350 5.650 183,855 +0.00(+0.00%)
Sep 07, 2017 5.350 5.750 5.200 5.650 341,177 +0.30(+5.61%)
Sep 06, 2017 5.100 5.650 5.100 5.350 565,456 +0.25(+4.90%)
Sep 05, 2017 5.100 5.300 5.050 5.100 231,636 -0.05(-0.97%)
Sep 01, 2017 5.200 5.200 4.850 5.150 169,387 +0.00(+0.00%)
Aug 31, 2017 5.000 5.200 4.950 5.150 223,640 +0.20(+4.04%)
Aug 30, 2017 5.000 5.100 4.900 4.950 141,863 -0.05(-1.00%)
Aug 29, 2017 5.050 5.150 4.850 5.000 286,797 -0.05(-0.99%)
Aug 28, 2017 5.100 5.200 4.950 5.050 134,925 +0.00(+0.00%)
Aug 25, 2017 5.350 5.350 5.000 5.050 116,575 -0.25(-4.72%)
Aug 24, 2017 5.150 5.300 4.950 5.300 161,486 +0.20(+3.92%)
Aug 23, 2017 5.200 5.417 5.050 5.100 183,885 -0.20(-3.77%)
Aug 22, 2017 5.000 5.350 4.950 5.300 236,930 +0.30(+6.00%)
Aug 21, 2017 4.650 5.100 4.575 5.000 776,445 +0.30(+6.38%)
Aug 18, 2017 4.400 4.750 4.400 4.700 179,451 +0.25(+5.62%)
Aug 17, 2017 4.700 4.724 4.450 4.450 311,382 -0.30(-6.32%)
Aug 16, 2017 4.800 4.950 4.650 4.750 226,398 +0.05(+1.06%)
Aug 15, 2017 5.150 5.150 4.650 4.700 185,582 -0.40(-7.84%)
Aug 14, 2017 5.100 5.300 5.000 5.100 229,278 +0.00(+0.00%)
Aug 11, 2017 4.950 5.100 4.850 5.100 210,830 +0.25(+5.15%)
Aug 10, 2017 4.750 5.250 4.750 4.850 425,918 +0.15(+3.19%)
Aug 09, 2017 4.450 4.850 4.300 4.700 458,723 +0.35(+8.05%)
Aug 08, 2017 4.600 4.850 4.275 4.350 267,388 -0.20(-4.40%)
Aug 07, 2017 4.800 4.850 4.525 4.550 354,211 -0.25(-5.21%)
Aug 04, 2017 4.950 4.500 4.800 404,651 +0.15(+3.23%)
Aug 03, 2017 5.000 5.150 4.400 4.650 321,845 -0.35(-7.00%)
Aug 02, 2017 5.150 5.150 4.850 5.000 188,395 -0.10(-1.96%)
Aug 01, 2017 5.250 5.300 4.975 5.100 208,782 -0.10(-1.92%)
Jul 31, 2017 5.300 5.400 5.200 5.200 173,848 -0.10(-1.89%)
Jul 28, 2017 5.400 5.500 5.200 5.300 267,045 -0.15(-2.75%)
Jul 27, 2017 5.700 5.800 5.400 5.450 224,609 -0.15(-2.68%)
Jul 26, 2017 5.750 5.850 5.600 5.600 121,071 -0.15(-2.61%)
Jul 25, 2017 6.000 6.100 5.700 5.750 305,945 -0.20(-3.36%)
Jul 24, 2017 5.650 6.200 5.600 5.950 451,250 +0.35(+6.25%)
Jul 21, 2017 5.550 5.800 5.400 5.600 175,321 +0.10(+1.82%)
Jul 20, 2017 5.400 5.600 5.250 5.500 186,347 +0.20(+3.77%)
Jul 19, 2017 5.450 5.700 5.300 5.300 259,742 -0.10(-1.85%)
Jul 18, 2017 5.800 5.850 5.400 5.400 205,759 -0.40(-6.90%)
Jul 17, 2017 5.800 5.900 5.750 5.800 224,752 +0.05(+0.87%)
Jul 14, 2017 5.950 5.950 5.750 5.750 301,640 -0.20(-3.36%)
Jul 13, 2017 5.800 5.950 5.650 5.950 263,130 +0.10(+1.71%)
Jul 12, 2017 5.500 6.100 5.500 5.850 502,379 +0.35(+6.36%)
Jul 11, 2017 5.450 5.650 5.400 5.500 287,191 +0.00(+0.00%)
Jul 10, 2017 5.600 6.000 5.500 5.500 359,746 +0.05(+0.92%)
Jul 07, 2017 5.200 5.450 5.150 5.450 256,378 +0.35(+6.86%)
Jul 06, 2017 5.200 5.300 5.000 5.100 156,974 -0.10(-1.92%)
Jul 05, 2017 5.250 5.400 5.100 5.200 259,492 -0.10(-1.89%)
Jul 03, 2017 5.150 5.300 5.000 5.300 149,011 +0.20(+3.92%)
Jun 30, 2017 5.100 5.100 4.950 5.100 123,744 +0.00(+0.00%)
Jun 29, 2017 5.250 5.350 5.000 5.100 179,997 -0.15(-2.86%)
Jun 28, 2017 4.950 5.250 4.870 5.250 195,176 +0.30(+6.06%)
Jun 27, 2017 5.300 5.300 4.950 4.950 268,287 -0.30(-5.71%)
Jun 26, 2017 5.300 5.350 5.050 5.250 247,056 -0.05(-0.94%)
Jun 23, 2017 5.450 5.300 946,163 +0.30(+6.00%)
Jun 22, 2017 4.750 5.150 4.700 5.000 727,046 +0.25(+5.26%)
Jun 21, 2017 4.700 4.800 4.550 4.750 351,734 +0.10(+2.15%)
Jun 20, 2017 4.700 4.850 4.550 4.650 423,403 +0.00(+0.00%)
Jun 19, 2017 4.350 4.700 4.300 4.650 375,824 +0.30(+6.90%)
Jun 16, 2017 4.400 4.451 4.200 4.350 667,078 -0.20(-4.40%)
Jun 15, 2017 4.600 4.650 4.350 4.550 465,893 -0.10(-2.15%)
Jun 14, 2017 4.650 4.700 4.350 4.650 386,144 +0.00(+0.00%)
Jun 13, 2017 4.750 4.800 4.550 4.650 486,965 -0.05(-1.06%)
Jun 12, 2017 4.500 4.925 4.400 4.700 961,315 +0.20(+4.44%)
Jun 09, 2017 4.250 4.700 4.250 4.500 491,291 +0.22(+5.26%)
Jun 08, 2017 4.300 4.350 4.250 4.275 236,223 -0.02(-0.58%)
Jun 07, 2017 4.600 4.650 4.050 4.300 918,408 -0.25(-5.49%)
Jun 06, 2017 4.600 4.730 4.500 4.550 363,593 -0.10(-2.15%)
Jun 05, 2017 4.650 4.775 4.500 4.650 417,006 +0.00(+0.00%)
Jun 02, 2017 4.750 5.000 4.550 4.650 1,079,843 -0.05(-1.06%)
Jun 01, 2017 4.750 4.800 4.500 4.700 572,399 +0.00(+0.00%)
May 31, 2017 4.650 4.800 4.550 4.700 658,290 +0.10(+2.17%)
May 30, 2017 4.600 4.725 4.450 4.600 1,234,045 +0.00(+0.00%)
May 26, 2017 5.000 5.700 4.550 4.600 1,235,322 -0.35(-7.07%)
May 25, 2017 5.400 5.476 4.950 4.950 602,120 -0.40(-7.48%)
May 24, 2017 5.700 5.995 5.200 5.350 596,903 -0.30(-5.31%)
May 23, 2017 6.050 6.050 5.500 5.650 629,222 -0.35(-5.83%)
May 22, 2017 6.100 6.367 5.900 6.000 749,463 -0.08(-1.23%)
May 19, 2017 6.400 6.400 6.050 6.075 544,252 -0.33(-5.08%)
May 18, 2017 7.000 7.100 6.300 6.400 919,924 -0.60(-8.57%)
May 17, 2017 7.250 7.250 7.000 7.000 712,283 -0.20(-2.78%)
May 16, 2017 7.500 7.600 7.200 7.200 618,311 -0.30(-4.00%)
May 15, 2017 7.650 7.945 7.400 7.500 913,664 +0.05(+0.67%)
May 12, 2017 7.750 8.800 7.300 7.450 4,378,491 -4.80(-39.18%)
May 11, 2017 12.60 12.60 12.10 12.25 200,861 -0.35(-2.78%)
May 10, 2017 13.10 13.10 12.55 12.60 88,512 -0.45(-3.45%)
May 09, 2017 12.45 13.20 12.20 13.05 153,374 +0.60(+4.82%)
May 08, 2017 12.65 12.75 12.15 12.45 106,725 -0.20(-1.58%)
May 05, 2017 12.80 13.12 12.40 12.65 135,487 -0.05(-0.39%)
May 04, 2017 13.25 13.25 12.60 12.70 93,566 -0.40(-3.05%)
May 03, 2017 13.25 13.35 12.90 13.10 147,102 -0.35(-2.60%)
May 02, 2017 13.95 13.95 13.25 13.45 101,751 -0.50(-3.58%)
May 01, 2017 13.40 14.05 13.15 13.95 107,950 +0.55(+4.10%)
Apr 28, 2017 13.85 13.95 13.15 13.40 88,664 -0.50(-3.60%)
Apr 27, 2017 13.75 14.10 13.55 13.90 81,076 +0.15(+1.09%)
Apr 26, 2017 13.15 13.88 12.90 13.75 154,808 +0.57(+4.36%)
Apr 25, 2017 12.65 13.20 12.60 13.18 111,308 +0.62(+4.98%)
Apr 24, 2017 12.75 12.75 12.20 12.55 78,637 +0.05(+0.40%)
Apr 21, 2017 12.60 12.63 12.25 12.50 86,505 -0.10(-0.79%)
Apr 20, 2017 12.10 12.70 12.05 12.60 90,081 +0.55(+4.56%)
Apr 19, 2017 12.05 12.36 11.95 12.05 149,066 +0.00(+0.00%)
Apr 18, 2017 12.15 12.15 11.90 12.05 237,865 -0.10(-0.82%)
Apr 17, 2017 12.05 12.30 11.80 12.15 336,460 +0.15(+1.25%)
Apr 13, 2017 11.85 12.15 11.75 12.00 136,969 +0.20(+1.69%)
Apr 12, 2017 11.80 11.95 11.58 11.80 143,013 +0.00(+0.00%)
Apr 11, 2017 11.75 11.95 11.40 11.80 105,649 +0.05(+0.43%)
Apr 10, 2017 12.05 12.10 11.65 11.75 102,638 -0.35(-2.89%)
Apr 07, 2017 12.05 12.20 11.70 12.10 96,269 +0.05(+0.41%)
Apr 06, 2017 12.00 12.20 11.50 12.05 224,123 +0.00(+0.00%)
Apr 05, 2017 12.15 12.40 11.85 12.05 476,557 -0.05(-0.41%)
Apr 04, 2017 12.40 12.50 11.80 12.10 276,906 -0.40(-3.20%)
Apr 03, 2017 12.70 12.95 12.25 12.50 255,711 -0.15(-1.19%)
Mar 31, 2017 13.10 13.10 12.55 12.65 130,066 -0.35(-2.69%)
Mar 30, 2017 12.85 13.03 12.45 13.00 134,688 +0.20(+1.56%)
Mar 29, 2017 13.00 13.20 12.75 12.80 101,781 -0.20(-1.54%)
Mar 28, 2017 13.35 13.45 12.80 13.00 85,017 -0.35(-2.62%)
Mar 27, 2017 13.15 13.35 12.70 13.35 129,511 +0.10(+0.75%)
Mar 24, 2017 13.50 13.54 13.15 13.25 82,476 -0.10(-0.75%)
Mar 23, 2017 14.05 14.05 13.20 13.35 170,982 -0.75(-5.32%)
Mar 22, 2017 13.40 14.15 13.10 14.10 164,059 +0.80(+6.02%)
Mar 21, 2017 14.55 14.70 13.15 13.30 146,043 -1.45(-9.83%)
Mar 20, 2017 14.95 15.40 14.60 14.75 92,289 -0.20(-1.34%)
Mar 17, 2017 14.60 14.95 14.15 14.95 198,538 +0.25(+1.70%)
Mar 16, 2017 14.30 14.85 14.15 14.70 142,248 +0.45(+3.16%)
Mar 15, 2017 14.05 14.45 13.85 14.25 104,676 +0.30(+2.15%)
Mar 14, 2017 13.70 14.30 13.45 13.95 118,474 +0.20(+1.45%)
Mar 13, 2017 13.60 13.90 13.55 13.75 83,891 +0.25(+1.85%)
Mar 10, 2017 13.65 13.75 13.25 13.50 91,283 +0.00(+0.00%)
Mar 09, 2017 13.60 13.80 13.40 13.50 112,466 -0.15(-1.10%)
Mar 08, 2017 13.45 13.75 13.40 13.65 146,653 +0.30(+2.25%)
Mar 07, 2017 13.65 13.75 13.30 13.35 99,042 -0.45(-3.26%)
Mar 06, 2017 14.05 14.05 13.45 13.80 113,295 -0.40(-2.82%)
Mar 03, 2017 14.00 14.50 14.00 14.20 236,923 +0.10(+0.71%)
Mar 02, 2017 14.00 14.95 13.95 14.10 541,367 -0.10(-0.70%)
Mar 01, 2017 13.70 14.25 13.65 14.20 503,035 +0.60(+4.41%)
Feb 28, 2017 14.05 14.05 13.50 13.60 177,917 -0.25(-1.81%)
Feb 27, 2017 13.45 14.40 13.40 13.85 233,822 +0.35(+2.59%)
Feb 24, 2017 13.90 14.00 13.40 13.50 136,802 -0.30(-2.17%)
Feb 23, 2017 13.00 14.40 12.88 13.80 325,499 +0.80(+6.15%)
Feb 22, 2017 12.90 13.32 12.70 13.00 524,832 +0.15(+1.17%)
Feb 21, 2017 12.90 13.00 12.30 12.85 781,184 -0.20(-1.53%)
Feb 17, 2017 13.05 13.05 13.05 0 -0.10(-0.76%)
Feb 16, 2017 13.05 13.90 12.55 13.15 346,453 +0.15(+1.15%)
Feb 15, 2017 12.00 13.55 11.40 13.00 811,102 +1.55(+13.54%)
Feb 14, 2017 11.10 11.47 11.00 11.45 81,731 +0.35(+3.15%)
Feb 13, 2017 11.25 11.30 11.00 11.10 71,712 -0.05(-0.45%)
Feb 10, 2017 11.60 11.80 11.15 11.15 103,696 -0.35(-3.04%)
Feb 09, 2017 11.20 11.70 11.18 11.50 263,626 +0.30(+2.68%)
Feb 08, 2017 10.95 11.50 10.95 11.20 133,370 +0.15(+1.36%)
Feb 07, 2017 10.95 11.40 10.95 11.05 210,834 +0.05(+0.45%)
Feb 06, 2017 11.15 11.30 11.00 11.00 216,880 -0.15(-1.35%)
Feb 03, 2017 11.35 11.80 11.12 11.15 328,911 -0.05(-0.45%)
Feb 02, 2017 12.00 12.10 11.00 11.20 818,812 -0.85(-7.05%)
Feb 01, 2017 12.00 12.15 11.70 12.05 100,069 +0.05(+0.42%)
Jan 31, 2017 11.65 12.25 11.35 12.00 139,214 +0.30(+2.56%)
Jan 30, 2017 12.35 12.35 11.65 11.70 149,204 -0.65(-5.26%)
Jan 27, 2017 12.10 12.45 12.00 12.35 77,620 +0.35(+2.92%)
Jan 26, 2017 12.60 12.68 12.00 12.00 154,127 -0.55(-4.38%)
Jan 25, 2017 12.80 12.90 12.50 12.55 102,095 -0.20(-1.57%)
Jan 24, 2017 12.85 12.85 12.00 12.75 187,296 -0.05(-0.39%)
Jan 23, 2017 13.30 13.40 12.75 12.80 121,819 -0.60(-4.48%)
Jan 20, 2017 13.95 13.95 13.20 13.40 150,758 -0.50(-3.60%)
Jan 19, 2017 14.15 14.25 13.80 13.90 176,781 -0.20(-1.42%)
Jan 18, 2017 13.90 14.25 13.75 14.10 298,664 +0.30(+2.17%)
Jan 17, 2017 14.55 14.65 13.75 13.80 431,168 -0.90(-6.12%)
Jan 13, 2017 14.70 14.70 14.70 0 +0.80(+5.76%)
Jan 12, 2017 14.05 14.10 13.40 13.90 141,147 -0.20(-1.42%)
Jan 11, 2017 14.10 14.50 13.85 14.10 204,992 -0.15(-1.05%)
Jan 10, 2017 13.70 14.30 13.35 14.25 133,459 +0.55(+4.01%)
Jan 09, 2017 13.95 13.95 13.30 13.70 297,012 -0.15(-1.08%)
Jan 06, 2017 12.95 14.10 12.95 13.85 352,310 +0.90(+6.95%)
Jan 05, 2017 14.25 14.25 12.85 12.95 841,144 -1.50(-10.38%)
Jan 04, 2017 14.60 14.95 14.28 14.45 313,360 -0.10(-0.69%)
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.