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

Assembly Biosciences (NQ: ASMB )

15.79 +0.24 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2015 113.28 126.24 108.96 115.20 6,031 +2.04(+1.80%)
Oct 29, 2015 121.92 134.76 110.16 113.16 3,955 -8.52(-7.00%)
Oct 28, 2015 118.20 125.04 109.68 121.68 3,837 +3.60(+3.05%)
Oct 27, 2015 119.28 119.76 107.16 118.08 10,443 -1.68(-1.40%)
Oct 26, 2015 120.00 123.84 117.60 119.76 3,222 -0.36(-0.30%)
Oct 23, 2015 111.72 122.04 109.08 120.12 3,152 +9.84(+8.92%)
Oct 22, 2015 114.60 118.80 108.12 110.28 5,233 -3.48(-3.06%)
Oct 21, 2015 117.60 120.36 108.00 113.76 7,091 -3.00(-2.57%)
Oct 20, 2015 126.36 126.36 115.20 116.76 3,499 -9.12(-7.24%)
Oct 19, 2015 131.64 137.88 122.52 125.88 3,266 -5.64(-4.29%)
Oct 16, 2015 137.52 137.52 129.12 131.52 3,136 -5.16(-3.78%)
Oct 15, 2015 111.72 137.40 111.72 136.68 9,205 +24.60(+21.95%)
Oct 14, 2015 115.20 118.92 110.52 112.08 6,284 -2.28(-1.99%)
Oct 13, 2015 125.16 126.72 113.16 114.36 6,133 -11.04(-8.80%)
Oct 12, 2015 130.92 130.92 119.52 125.40 8,042 -5.04(-3.86%)
Oct 09, 2015 117.24 131.88 115.08 130.44 5,072 +13.68(+11.72%)
Oct 08, 2015 117.96 122.40 110.16 116.76 6,682 -2.04(-1.72%)
Oct 07, 2015 114.36 121.44 112.44 118.80 3,255 +5.04(+4.43%)
Oct 06, 2015 113.52 117.00 104.40 113.76 7,307 -1.08(-0.94%)
Oct 05, 2015 114.72 126.00 110.04 114.84 5,250 +0.24(+0.21%)
Oct 02, 2015 112.68 119.40 102.84 114.60 8,650 +0.00(+0.00%)
Oct 01, 2015 114.12 116.04 108.24 114.60 10,438 -0.12(-0.10%)
Sep 30, 2015 117.12 122.16 112.08 114.72 8,620 -0.24(-0.21%)
Sep 29, 2015 120.48 125.88 112.68 114.96 8,114 -5.04(-4.20%)
Sep 28, 2015 121.92 123.00 110.64 120.00 12,545 -3.12(-2.53%)
Sep 25, 2015 142.44 142.44 114.00 123.12 14,460 -17.04(-12.16%)
Sep 24, 2015 151.80 153.60 138.00 140.16 7,546 -11.88(-7.81%)
Sep 23, 2015 151.44 158.52 145.32 152.04 7,445 +0.24(+0.16%)
Sep 22, 2015 159.36 159.36 150.60 151.80 6,658 -8.64(-5.39%)
Sep 21, 2015 184.32 185.28 156.60 160.44 12,954 -21.36(-11.75%)
Sep 18, 2015 168.00 183.48 165.36 181.80 11,657 +11.76(+6.92%)
Sep 17, 2015 165.60 171.48 164.64 170.04 12,441 +4.68(+2.83%)
Sep 16, 2015 164.28 166.80 162.00 165.36 8,078 +2.28(+1.40%)
Sep 15, 2015 166.92 168.24 162.12 163.08 7,031 -2.40(-1.45%)
Sep 14, 2015 169.80 170.91 162.12 165.48 7,242 -2.28(-1.36%)
Sep 11, 2015 166.92 173.76 162.91 167.76 5,819 +0.12(+0.07%)
Sep 10, 2015 161.28 169.61 160.44 167.64 7,146 +7.32(+4.57%)
Sep 09, 2015 166.32 166.44 158.40 160.32 6,641 -3.60(-2.20%)
Sep 08, 2015 160.20 166.26 155.16 163.92 4,518 +6.96(+4.43%)
Sep 04, 2015 155.40 156.96 156.96 156.96 4,608 +1.20(+0.77%)
Sep 03, 2015 175.20 176.16 154.56 155.76 8,543 -18.12(-10.42%)
Sep 02, 2015 165.84 174.96 162.36 173.88 4,777 +10.44(+6.39%)
Sep 01, 2015 161.52 169.44 157.08 163.44 6,985 -1.08(-0.66%)
Aug 31, 2015 160.80 167.64 158.04 164.52 10,660 +4.56(+2.85%)
Aug 28, 2015 153.96 159.96 152.22 159.96 5,371 +4.32(+2.78%)
Aug 27, 2015 154.44 165.24 150.00 155.64 6,505 +1.68(+1.09%)
Aug 26, 2015 151.32 165.60 142.20 153.96 7,424 +6.48(+4.39%)
Aug 25, 2015 159.72 159.72 146.16 147.48 6,157 -5.04(-3.30%)
Aug 24, 2015 143.64 161.64 135.36 152.52 7,322 +3.24(+2.17%)
Aug 21, 2015 149.16 156.60 144.00 149.28 10,817 -2.88(-1.89%)
Aug 20, 2015 162.00 162.36 150.78 152.16 9,716 -9.96(-6.14%)
Aug 19, 2015 161.76 166.44 151.68 162.12 9,395 -1.68(-1.03%)
Aug 18, 2015 168.84 171.84 162.24 163.80 6,818 -5.04(-2.99%)
Aug 17, 2015 159.24 170.04 157.80 168.84 6,936 +9.48(+5.95%)
Aug 14, 2015 163.80 168.48 157.32 159.36 9,020 -3.12(-1.92%)
Aug 13, 2015 164.64 166.80 160.20 162.48 5,003 -0.96(-0.59%)
Aug 12, 2015 163.32 175.20 153.96 163.44 4,925 -1.56(-0.95%)
Aug 11, 2015 168.48 172.44 160.92 165.00 6,454 -2.52(-1.50%)
Aug 10, 2015 170.88 178.08 166.20 167.52 5,007 -2.76(-1.62%)
Aug 07, 2015 172.92 173.28 165.36 170.28 3,146 -3.48(-2.00%)
Aug 06, 2015 189.36 191.76 171.24 173.76 11,400 -14.28(-7.59%)
Aug 05, 2015 186.12 192.60 178.44 188.04 8,184 +4.44(+2.42%)
Aug 04, 2015 180.84 186.84 176.04 183.60 7,118 +3.96(+2.20%)
Aug 03, 2015 179.64 184.80 177.72 179.64 6,134 -0.36(-0.20%)
Jul 31, 2015 186.60 186.60 176.40 180.00 14,843 -0.72(-0.40%)
Jul 30, 2015 185.88 185.88 174.96 180.72 7,176 -2.76(-1.50%)
Jul 29, 2015 192.48 192.72 180.48 183.48 5,711 -8.64(-4.50%)
Jul 28, 2015 197.28 207.12 182.04 192.12 8,823 -1.80(-0.93%)
Jul 27, 2015 196.32 202.50 187.20 193.92 8,444 -3.60(-1.82%)
Jul 24, 2015 207.36 210.17 196.32 197.52 3,810 -11.16(-5.35%)
Jul 23, 2015 207.12 212.40 203.97 208.68 5,720 +3.00(+1.46%)
Jul 22, 2015 202.32 210.36 201.24 205.68 10,293 +1.80(+0.88%)
Jul 21, 2015 208.68 212.40 200.40 203.88 3,059 -5.52(-2.64%)
Jul 20, 2015 220.68 220.68 206.88 209.40 3,525 -10.56(-4.80%)
Jul 17, 2015 216.96 225.12 216.96 219.96 5,457 +3.48(+1.61%)
Jul 16, 2015 216.00 221.58 213.42 216.48 5,106 +1.20(+0.56%)
Jul 15, 2015 208.08 231.72 204.36 215.28 9,866 +5.28(+2.51%)
Jul 14, 2015 215.88 218.76 207.00 210.00 8,598 -6.60(-3.05%)
Jul 13, 2015 224.76 231.72 215.04 216.60 9,167 -6.00(-2.70%)
Jul 10, 2015 216.60 223.44 215.40 222.60 4,999 +8.04(+3.75%)
Jul 09, 2015 207.12 217.32 206.52 214.56 3,970 +10.56(+5.18%)
Jul 08, 2015 215.28 216.00 202.68 204.00 6,172 -12.96(-5.97%)
Jul 07, 2015 230.76 230.76 214.92 216.96 10,537 -12.12(-5.29%)
Jul 06, 2015 224.40 230.64 220.32 229.08 7,193 +1.68(+0.74%)
Jul 02, 2015 230.64 227.40 227.40 227.40 5,850 -3.60(-1.56%)
Jul 01, 2015 234.12 238.94 219.12 231.00 17,066 -0.12(-0.05%)
Jun 30, 2015 223.08 239.16 223.08 231.12 16,706 +9.00(+4.05%)
Jun 29, 2015 205.20 224.04 202.31 222.12 13,436 +16.20(+7.87%)
Jun 26, 2015 203.40 209.16 199.56 205.92 167,559 +1.80(+0.88%)
Jun 25, 2015 199.44 205.08 193.44 204.12 10,459 +4.68(+2.35%)
Jun 24, 2015 198.84 203.88 194.76 199.44 5,718 -1.20(-0.60%)
Jun 23, 2015 205.56 205.56 195.84 200.64 9,353 -3.84(-1.88%)
Jun 22, 2015 202.92 208.08 195.60 204.48 6,275 +5.88(+2.96%)
Jun 19, 2015 190.69 200.16 182.70 198.60 9,320 +12.60(+6.77%)
Jun 18, 2015 207.84 207.84 184.08 186.00 7,600 -14.40(-7.19%)
Jun 17, 2015 198.12 205.68 190.56 200.40 5,635 -0.84(-0.42%)
Jun 16, 2015 196.32 205.44 189.36 201.24 4,151 +5.40(+2.76%)
Jun 15, 2015 196.44 196.68 187.32 195.84 10,326 -3.36(-1.69%)
Jun 12, 2015 200.16 204.72 194.64 199.20 4,252 -1.92(-0.95%)
Jun 11, 2015 200.40 206.40 199.20 201.12 3,220 +0.96(+0.48%)
Jun 10, 2015 210.97 213.24 194.88 200.16 8,371 -12.72(-5.98%)
Jun 09, 2015 219.96 219.96 205.56 212.88 3,516 -4.20(-1.93%)
Jun 08, 2015 223.56 229.14 213.36 217.08 10,317 -9.48(-4.18%)
Jun 05, 2015 218.76 227.40 214.08 226.56 3,992 +6.12(+2.78%)
Jun 04, 2015 222.12 228.36 214.56 220.44 6,295 -5.64(-2.49%)
Jun 03, 2015 216.48 229.08 210.17 226.08 7,115 +8.52(+3.92%)
Jun 02, 2015 195.36 218.28 191.04 217.56 12,626 +19.68(+9.95%)
Jun 01, 2015 200.16 206.76 194.04 197.88 7,910 -2.04(-1.02%)
May 29, 2015 192.24 211.56 190.80 199.92 6,485 +9.12(+4.78%)
May 28, 2015 196.92 199.68 185.40 190.80 9,172 -0.24(-0.13%)
May 27, 2015 183.00 195.00 175.70 191.04 11,211 +7.80(+4.26%)
May 26, 2015 183.84 194.88 177.84 183.24 6,350 +4.80(+2.69%)
May 22, 2015 173.88 178.44 178.44 178.44 4,116 +5.52(+3.19%)
May 21, 2015 171.48 175.80 168.00 172.92 3,865 +1.20(+0.70%)
May 20, 2015 168.36 174.24 166.56 171.72 3,438 +1.68(+0.99%)
May 19, 2015 168.24 178.86 168.00 170.04 4,184 +0.12(+0.07%)
May 18, 2015 167.16 175.08 167.04 169.92 4,932 +1.08(+0.64%)
May 15, 2015 168.24 169.92 163.56 168.84 3,354 +0.84(+0.50%)
May 14, 2015 157.32 171.84 154.32 168.00 4,512 +9.72(+6.14%)
May 13, 2015 162.60 165.48 155.40 158.28 3,375 -4.44(-2.73%)
May 12, 2015 168.24 168.24 153.60 162.72 4,857 +2.52(+1.57%)
May 11, 2015 158.16 169.68 150.84 160.20 5,046 +2.88(+1.83%)
May 08, 2015 147.48 159.72 146.04 157.32 6,498 +9.84(+6.67%)
May 07, 2015 155.40 156.00 145.32 147.48 6,586 -7.80(-5.02%)
May 06, 2015 147.60 160.44 144.96 155.28 6,700 +7.68(+5.20%)
May 05, 2015 157.56 159.00 146.76 147.60 7,727 -12.48(-7.80%)
May 04, 2015 152.88 179.76 152.88 160.08 3,774 +3.00(+1.91%)
May 01, 2015 160.20 166.92 153.00 157.08 8,431 -2.76(-1.73%)
Apr 30, 2015 166.68 170.88 159.60 159.84 7,266 -6.24(-3.76%)
Apr 29, 2015 171.72 182.81 165.36 166.08 7,392 -7.32(-4.22%)
Apr 28, 2015 169.56 175.56 160.08 173.40 8,659 +3.00(+1.76%)
Apr 27, 2015 189.24 189.24 167.04 170.40 14,695 -15.06(-8.12%)
Apr 24, 2015 203.16 203.16 180.78 185.46 11,162 -18.42(-9.03%)
Apr 23, 2015 195.48 210.60 194.40 203.88 15,698 +2.52(+1.25%)
Apr 22, 2015 235.20 235.20 190.56 201.36 23,700 -33.12(-14.12%)
Apr 21, 2015 243.00 243.00 225.84 234.48 6,909 -5.88(-2.45%)
Apr 20, 2015 226.92 245.10 226.92 240.36 9,886 +5.52(+2.35%)
Apr 17, 2015 241.44 241.56 226.92 234.84 9,038 -7.56(-3.12%)
Apr 16, 2015 238.08 244.68 232.97 242.40 10,883 +4.20(+1.76%)
Apr 15, 2015 231.24 240.00 225.12 238.20 11,316 +9.84(+4.31%)
Apr 14, 2015 214.80 236.15 207.76 228.36 15,260 +10.44(+4.79%)
Apr 13, 2015 230.64 246.00 212.76 217.92 24,215 -12.60(-5.47%)
Apr 10, 2015 216.24 236.16 211.80 230.52 13,414 +16.32(+7.62%)
Apr 09, 2015 203.28 224.64 199.08 214.20 21,671 +11.88(+5.87%)
Apr 08, 2015 182.16 203.88 180.00 202.32 8,945 +21.24(+11.73%)
Apr 07, 2015 158.40 186.00 158.40 181.08 9,879 +15.24(+9.19%)
Apr 06, 2015 168.00 168.00 158.76 165.84 5,979 -0.96(-0.58%)
Apr 02, 2015 159.24 166.80 166.80 166.80 15,883 +7.92(+4.98%)
Apr 01, 2015 158.16 158.94 148.44 158.88 12,797 +0.00(+0.00%)
Mar 31, 2015 156.84 163.44 154.44 158.88 14,213 +2.52(+1.61%)
Mar 30, 2015 156.48 158.16 145.41 156.36 7,446 +1.80(+1.16%)
Mar 27, 2015 161.04 166.73 150.12 154.56 7,650 -5.16(-3.23%)
Mar 26, 2015 159.00 163.92 153.48 159.72 8,822 -2.28(-1.41%)
Mar 25, 2015 165.24 171.00 159.24 162.00 5,929 -2.52(-1.53%)
Mar 24, 2015 168.60 173.16 160.44 164.52 10,183 -4.08(-2.42%)
Mar 23, 2015 162.00 169.68 162.00 168.60 10,784 +4.92(+3.01%)
Mar 20, 2015 158.88 165.60 158.76 163.68 19,081 +7.68(+4.92%)
Mar 19, 2015 158.40 162.96 151.32 156.00 115,599 -10.44(-6.27%)
Mar 18, 2015 162.00 170.16 162.00 166.44 2,813 +2.04(+1.24%)
Mar 17, 2015 163.80 166.56 160.32 164.40 1,886 +2.40(+1.48%)
Mar 16, 2015 170.40 170.40 161.16 162.00 2,004 -7.20(-4.26%)
Mar 13, 2015 171.48 177.72 166.80 169.20 1,862 -0.72(-0.42%)
Mar 12, 2015 158.61 172.32 158.61 169.92 2,274 -0.24(-0.14%)
Mar 11, 2015 174.96 175.80 169.08 170.16 881 -7.08(-3.99%)
Mar 10, 2015 177.96 179.88 172.80 177.24 1,385 +0.24(+0.14%)
Mar 09, 2015 174.00 177.00 170.04 177.00 1,482 +4.08(+2.36%)
Mar 06, 2015 175.20 179.04 167.40 172.92 2,132 -2.64(-1.50%)
Mar 05, 2015 177.24 177.24 164.76 175.56 2,299 +3.96(+2.31%)
Mar 04, 2015 174.00 178.80 160.32 171.60 4,787 -6.24(-3.51%)
Mar 03, 2015 169.20 177.84 164.52 177.84 2,483 +9.48(+5.63%)
Mar 02, 2015 161.40 170.76 161.40 168.36 1,542 +6.24(+3.85%)
Feb 27, 2015 173.52 174.48 160.38 162.12 4,571 -11.28(-6.51%)
Feb 26, 2015 172.68 178.44 169.92 173.40 5,117 -3.84(-2.17%)
Feb 25, 2015 155.40 177.60 153.96 177.24 4,434 +22.44(+14.50%)
Feb 24, 2015 166.32 166.32 151.33 154.80 8,338 -11.40(-6.86%)
Feb 23, 2015 183.36 185.64 159.12 166.20 15,311 -13.20(-7.36%)
Feb 20, 2015 159.00 204.00 156.60 179.40 21,507 +12.12(+7.25%)
Feb 19, 2015 147.00 168.00 147.00 167.28 8,338 +21.48(+14.73%)
Feb 18, 2015 135.60 147.96 135.58 145.80 4,553 +10.26(+7.57%)
Feb 17, 2015 124.56 138.00 124.56 135.54 4,349 +10.02(+7.98%)
Feb 13, 2015 118.92 125.52 125.52 125.52 2,633 +5.52(+4.60%)
Feb 12, 2015 114.36 120.00 112.80 120.00 4,543 +6.84(+6.04%)
Feb 11, 2015 113.16 115.08 110.76 113.16 903 +0.12(+0.11%)
Feb 10, 2015 111.60 113.04 110.40 113.04 1,324 +1.20(+1.07%)
Feb 09, 2015 111.60 112.20 110.40 111.84 1,280 +0.36(+0.32%)
Feb 06, 2015 109.20 111.60 107.94 111.48 2,966 +3.72(+3.45%)
Feb 05, 2015 103.08 108.00 100.68 107.76 1,599 +2.40(+2.28%)
Feb 04, 2015 103.80 105.36 100.80 105.36 1,294 +1.56(+1.50%)
Feb 03, 2015 101.40 104.52 99.61 103.80 1,113 +3.00(+2.98%)
Feb 02, 2015 99.72 102.24 99.60 100.80 1,213 +0.00(+0.00%)
Jan 30, 2015 101.40 101.40 101.40 100.80 916 -0.90(-0.88%)
Jan 29, 2015 99.96 102.24 99.60 101.70 384 +1.74(+1.74%)
Jan 28, 2015 100.68 101.76 99.84 99.96 387 +0.36(+0.36%)
Jan 27, 2015 102.04 104.16 99.60 99.60 912 -5.64(-5.36%)
Jan 26, 2015 103.44 107.04 102.16 105.24 459 +2.76(+2.69%)
Jan 23, 2015 99.60 103.80 99.60 102.48 154 +1.80(+1.79%)
Jan 22, 2015 98.28 108.48 95.88 100.68 586 +3.00(+3.07%)
Jan 21, 2015 97.80 97.80 92.64 97.68 3,775 -1.20(-1.21%)
Jan 20, 2015 107.88 109.20 96.96 98.88 7,398 -7.68(-7.21%)
Jan 16, 2015 106.32 108.96 106.32 106.56 1,330 +0.36(+0.34%)
Jan 15, 2015 105.60 107.28 104.52 106.20 1,184 +1.68(+1.61%)
Jan 14, 2015 106.20 108.00 104.40 104.52 2,733 -1.14(-1.08%)
Jan 13, 2015 106.32 108.00 102.96 105.66 1,890 +2.82(+2.74%)
Jan 12, 2015 99.60 107.40 98.52 102.84 2,492 +4.31(+4.37%)
Jan 09, 2015 95.52 99.60 95.52 98.53 1,412 +3.61(+3.81%)
Jan 08, 2015 94.80 97.80 92.28 94.92 1,087 -2.52(-2.59%)
Jan 07, 2015 94.68 97.44 91.44 97.44 1,576 +1.68(+1.75%)
Jan 06, 2015 95.76 97.80 93.16 95.76 592 -1.32(-1.36%)
Jan 05, 2015 87.00 97.20 87.00 97.08 895 +2.52(+2.66%)
Jan 02, 2015 92.52 98.04 88.20 94.56 1,392 +0.24(+0.25%)
Dec 31, 2014 90.24 94.32 94.32 94.32 725 +0.12(+0.13%)
Dec 30, 2014 95.16 98.76 91.69 94.20 639 +0.00(+0.00%)
Dec 29, 2014 93.60 96.00 92.64 94.20 1,202 -1.68(-1.75%)
Dec 26, 2014 94.44 96.48 87.19 95.88 2,765 +0.48(+0.50%)
Dec 24, 2014 96.96 95.40 95.40 95.40 633 -0.84(-0.87%)
Dec 23, 2014 88.44 101.64 88.44 96.24 2,506 +2.52(+2.69%)
Dec 22, 2014 82.80 95.16 78.72 93.72 8,161 +10.92(+13.19%)
Dec 19, 2014 87.12 89.16 82.20 82.80 3,188 -1.92(-2.27%)
Dec 18, 2014 84.00 90.84 83.40 84.72 3,738 -2.28(-2.62%)
Dec 17, 2014 83.40 89.28 83.04 87.00 1,480 -2.40(-2.68%)
Dec 16, 2014 84.84 89.40 84.12 89.40 1,788 +0.12(+0.13%)
Dec 15, 2014 92.04 94.92 85.02 89.28 2,363 +1.08(+1.22%)
Dec 12, 2014 87.24 91.08 84.96 88.20 475 -1.08(-1.21%)
Dec 11, 2014 86.05 89.76 85.08 89.28 1,838 +3.12(+3.62%)
Dec 10, 2014 87.36 88.08 85.38 86.16 231 -0.84(-0.97%)
Dec 09, 2014 86.40 88.20 80.40 87.00 2,013 +0.72(+0.83%)
Dec 08, 2014 86.76 91.56 80.64 86.28 1,581 -1.44(-1.64%)
Dec 05, 2014 91.20 91.32 87.12 87.72 1,715 -6.96(-7.35%)
Dec 04, 2014 88.44 95.04 87.62 94.68 1,889 +3.00(+3.27%)
Dec 03, 2014 90.24 91.68 87.96 91.68 613 +0.48(+0.53%)
Dec 02, 2014 89.04 92.04 88.80 91.20 877 +3.24(+3.68%)
Dec 01, 2014 98.16 98.16 78.15 87.96 4,279 -11.16(-11.26%)
Nov 28, 2014 100.44 102.36 98.88 99.12 5,576 -4.68(-4.51%)
Nov 26, 2014 103.20 103.80 103.80 103.80 975 +0.60(+0.58%)
Nov 25, 2014 102.60 103.69 102.42 103.20 1,356 +0.24(+0.23%)
Nov 24, 2014 102.48 103.92 101.16 102.96 1,405 +0.48(+0.47%)
Nov 21, 2014 101.76 102.72 100.80 102.48 868 -0.30(-0.29%)
Nov 20, 2014 101.40 103.92 101.16 102.78 1,092 +0.06(+0.06%)
Nov 19, 2014 103.08 105.36 101.40 102.72 717 +1.32(+1.30%)
Nov 18, 2014 102.24 103.20 101.16 101.40 603 -1.68(-1.63%)
Nov 17, 2014 101.88 103.08 100.92 103.08 841 +0.00(+0.00%)
Nov 14, 2014 102.60 103.20 100.56 103.08 835 +0.96(+0.94%)
Nov 13, 2014 102.21 103.08 101.52 102.12 708 +0.72(+0.71%)
Nov 12, 2014 96.48 101.64 96.48 101.40 1,114 +3.84(+3.94%)
Nov 11, 2014 96.60 99.36 95.16 97.56 1,469 -1.44(-1.45%)
Nov 10, 2014 96.84 103.56 96.00 99.00 2,673 +1.08(+1.10%)
Nov 07, 2014 95.73 98.16 95.28 97.92 1,026 +1.92(+2.00%)
Nov 06, 2014 96.00 96.24 94.32 96.00 1,884 -0.36(-0.37%)
Nov 05, 2014 95.88 96.72 94.80 96.36 706 +1.92(+2.03%)
Nov 04, 2014 92.40 95.76 92.40 94.44 1,661 -1.08(-1.13%)
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.