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

Clovis Oncology Inc (NQ: CLVS )

0.0812 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2022 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 31, 2017 76.33 77.44 75.00 75.37 853,739 -0.80(-1.05%)
Oct 30, 2017 76.55 78.43 75.38 76.17 702,427 -0.82(-1.07%)
Oct 27, 2017 74.59 77.29 74.40 76.99 1,705,716 +2.64(+3.55%)
Oct 26, 2017 76.10 76.45 73.23 74.35 1,671,365 -2.28(-2.98%)
Oct 25, 2017 75.46 77.06 74.01 76.63 1,093,578 +0.95(+1.26%)
Oct 24, 2017 76.18 76.44 74.44 75.68 1,081,697 +0.11(+0.15%)
Oct 23, 2017 78.44 79.60 75.33 75.57 1,343,958 -1.93(-2.49%)
Oct 20, 2017 77.90 79.37 77.26 77.50 1,382,027 +0.73(+0.95%)
Oct 19, 2017 77.00 78.20 75.82 76.77 1,311,383 -1.95(-2.48%)
Oct 18, 2017 81.50 81.88 77.85 78.72 1,368,432 -2.60(-3.20%)
Oct 17, 2017 84.14 85.20 80.66 81.32 1,145,372 -3.26(-3.85%)
Oct 16, 2017 84.52 85.91 83.37 84.58 722,097 +0.31(+0.37%)
Oct 13, 2017 84.20 86.26 83.20 84.27 1,240,070 +0.06(+0.07%)
Oct 12, 2017 82.79 84.35 81.86 84.21 1,010,795 +1.43(+1.73%)
Oct 11, 2017 83.17 85.27 82.47 82.78 1,151,856 -0.04(-0.05%)
Oct 10, 2017 84.51 81.57 82.82 944,673 -0.68(-0.81%)
Oct 09, 2017 84.23 84.79 82.22 83.50 935,519 -0.89(-1.05%)
Oct 06, 2017 82.85 85.56 82.22 84.39 1,167,683 +1.16(+1.39%)
Oct 05, 2017 81.96 83.30 80.30 83.23 1,102,728 +1.25(+1.52%)
Oct 04, 2017 82.59 84.00 81.00 81.98 925,290 -0.69(-0.83%)
Oct 03, 2017 80.33 83.46 79.87 82.67 950,882 +2.31(+2.87%)
Oct 02, 2017 82.18 82.94 78.37 80.36 1,851,343 -2.04(-2.48%)
Sep 29, 2017 80.41 83.93 80.14 82.40 1,516,795 +2.29(+2.86%)
Sep 28, 2017 76.76 80.78 74.95 80.11 2,131,371 +3.25(+4.23%)
Sep 27, 2017 72.70 77.45 72.70 76.86 1,764,813 +4.52(+6.25%)
Sep 26, 2017 76.05 77.21 71.99 72.34 1,314,371 -3.62(-4.77%)
Sep 25, 2017 78.12 78.40 75.52 75.96 1,587,445 -2.60(-3.31%)
Sep 22, 2017 76.19 78.90 75.01 78.56 1,906,898 +1.61(+2.09%)
Sep 21, 2017 75.08 76.99 73.98 76.95 1,822,063 +1.91(+2.55%)
Sep 20, 2017 75.67 76.60 73.75 75.04 1,400,280 -0.97(-1.28%)
Sep 19, 2017 78.53 78.56 73.00 76.01 2,404,405 -0.73(-0.95%)
Sep 18, 2017 69.67 76.99 69.20 76.74 4,526,703 +7.28(+10.48%)
Sep 15, 2017 69.87 70.39 68.76 69.46 1,941,564 -0.57(-0.81%)
Sep 14, 2017 70.71 71.30 69.55 70.03 863,214 -0.75(-1.06%)
Sep 13, 2017 71.67 72.76 70.00 70.78 1,853,544 +0.17(+0.24%)
Sep 12, 2017 68.51 70.81 67.27 70.61 1,435,410 +1.85(+2.69%)
Sep 11, 2017 68.40 69.12 64.61 68.76 2,863,614 +1.59(+2.37%)
Sep 08, 2017 74.30 74.93 67.04 67.17 3,076,918 -5.15(-7.12%)
Sep 07, 2017 75.14 75.75 71.23 72.32 1,535,878 -2.72(-3.62%)
Sep 06, 2017 77.22 78.30 74.26 75.04 1,132,809 -1.61(-2.10%)
Sep 05, 2017 77.87 78.42 75.23 76.65 941,690 -1.61(-2.06%)
Sep 01, 2017 76.72 79.10 76.16 78.26 1,369,105 +2.19(+2.88%)
Aug 31, 2017 74.62 76.65 73.20 76.07 1,214,867 +2.20(+2.98%)
Aug 30, 2017 70.60 74.59 70.15 73.87 1,810,515 +3.23(+4.57%)
Aug 29, 2017 72.59 72.82 70.58 70.64 1,685,898 -3.07(-4.16%)
Aug 28, 2017 74.09 75.68 72.64 73.71 1,178,909 +0.55(+0.75%)
Aug 25, 2017 74.51 75.28 72.34 73.16 920,110 -1.20(-1.61%)
Aug 24, 2017 72.15 74.68 71.16 74.36 930,382 +2.75(+3.84%)
Aug 23, 2017 71.93 72.72 71.01 71.61 583,321 -0.49(-0.68%)
Aug 22, 2017 71.52 72.30 70.41 72.10 956,284 +0.90(+1.26%)
Aug 21, 2017 71.93 72.57 70.50 71.20 938,138 -0.76(-1.06%)
Aug 18, 2017 69.55 74.73 68.50 71.96 1,903,715 +2.09(+2.99%)
Aug 17, 2017 70.82 73.52 66.97 69.87 2,889,493 -1.90(-2.65%)
Aug 16, 2017 71.88 72.19 70.66 71.77 1,113,973 -0.11(-0.15%)
Aug 15, 2017 70.05 72.38 67.82 71.88 1,384,935 +2.34(+3.36%)
Aug 14, 2017 71.84 72.64 68.89 69.54 1,094,446 -1.45(-2.04%)
Aug 11, 2017 70.02 72.61 68.28 70.99 1,287,020 +1.40(+2.01%)
Aug 10, 2017 70.34 71.68 68.48 69.59 1,844,607 -1.39(-1.96%)
Aug 09, 2017 74.87 74.87 70.65 70.98 2,122,265 -4.62(-6.11%)
Aug 08, 2017 77.32 78.33 74.60 75.60 1,284,091 -1.69(-2.19%)
Aug 07, 2017 78.68 79.98 76.07 77.29 1,391,314 -1.21(-1.54%)
Aug 04, 2017 80.35 76.95 78.50 1,312,623 +1.07(+1.38%)
Aug 03, 2017 80.27 83.50 75.87 77.43 2,075,263 -4.18(-5.12%)
Aug 02, 2017 82.31 82.95 79.11 81.61 1,625,258 -0.25(-0.31%)
Aug 01, 2017 85.55 86.65 79.81 81.86 3,069,499 -2.95(-3.48%)
Jul 31, 2017 90.90 92.75 84.00 84.81 4,760,252 -13.21(-13.48%)
Jul 28, 2017 91.46 99.45 90.55 98.02 2,366,057 +5.77(+6.25%)
Jul 27, 2017 87.05 93.81 87.05 92.25 2,679,387 +4.82(+5.51%)
Jul 26, 2017 86.24 88.00 85.44 87.43 1,024,642 +1.46(+1.70%)
Jul 25, 2017 87.42 87.50 84.31 85.97 848,881 -1.07(-1.23%)
Jul 24, 2017 86.98 87.23 84.38 87.04 1,165,960 +0.40(+0.46%)
Jul 21, 2017 85.26 89.05 85.03 86.64 1,137,156 +1.37(+1.61%)
Jul 20, 2017 84.10 87.39 83.59 85.27 1,208,448 +1.42(+1.69%)
Jul 19, 2017 85.94 86.75 83.28 83.85 1,533,406 -1.14(-1.34%)
Jul 18, 2017 88.62 89.26 84.81 84.99 1,646,139 -3.88(-4.37%)
Jul 17, 2017 91.55 91.88 88.10 88.87 1,595,306 -2.68(-2.93%)
Jul 14, 2017 92.12 94.48 91.45 91.55 1,187,605 -0.94(-1.02%)
Jul 13, 2017 95.78 95.93 88.65 92.49 3,295,920 -2.85(-2.99%)
Jul 12, 2017 94.76 96.75 93.48 95.34 939,510 +1.25(+1.33%)
Jul 11, 2017 94.58 95.79 92.22 94.09 1,697,659 -0.89(-0.94%)
Jul 10, 2017 96.00 96.60 94.05 94.98 1,137,376 -0.67(-0.70%)
Jul 07, 2017 93.90 96.17 93.27 95.65 1,552,506 +2.87(+3.09%)
Jul 06, 2017 93.53 92.12 92.78 634,355 -0.78(-0.83%)
Jul 05, 2017 92.98 93.74 91.47 93.56 813,501 +0.38(+0.40%)
Jul 03, 2017 93.95 94.38 91.76 93.18 491,544 -0.45(-0.48%)
Jun 30, 2017 92.08 93.95 91.03 93.63 1,286,871 +1.63(+1.77%)
Jun 29, 2017 93.30 94.12 91.50 92.00 1,185,164 -1.56(-1.67%)
Jun 28, 2017 90.50 93.66 88.81 93.56 2,053,737 +3.60(+4.00%)
Jun 27, 2017 94.30 94.30 89.79 89.96 1,952,224 -4.50(-4.76%)
Jun 26, 2017 95.01 95.33 90.63 94.46 1,726,989 -0.54(-0.57%)
Jun 23, 2017 92.33 95.00 2,536,243 -1.78(-1.84%)
Jun 22, 2017 94.80 96.91 92.96 96.78 2,187,890 +2.49(+2.64%)
Jun 21, 2017 89.03 94.97 86.70 94.29 7,037,905 +5.61(+6.33%)
Jun 20, 2017 88.31 92.50 87.35 88.68 5,925,096 +0.80(+0.91%)
Jun 19, 2017 87.80 91.00 84.08 87.88 13,812,703 +27.91(+46.54%)
Jun 16, 2017 59.74 60.74 58.19 59.97 1,968,734 +0.27(+0.45%)
Jun 15, 2017 62.22 62.85 58.85 59.70 1,497,073 -3.61(-5.70%)
Jun 14, 2017 62.91 64.03 61.62 63.31 1,457,175 +0.32(+0.51%)
Jun 13, 2017 61.72 63.04 60.14 62.99 2,224,813 +2.90(+4.83%)
Jun 12, 2017 60.25 61.40 58.88 60.09 1,289,081 -0.34(-0.56%)
Jun 09, 2017 60.00 60.56 58.27 60.43 1,874,871 +0.87(+1.46%)
Jun 08, 2017 59.52 60.84 57.44 59.56 1,412,383 +0.24(+0.40%)
Jun 07, 2017 57.59 59.37 57.50 59.32 1,025,766 +2.07(+3.62%)
Jun 06, 2017 56.58 57.78 55.36 57.25 1,041,637 +0.60(+1.06%)
Jun 05, 2017 57.36 58.40 55.98 56.65 1,716,830 -0.94(-1.63%)
Jun 02, 2017 55.62 58.33 54.16 57.59 1,630,033 +2.38(+4.31%)
Jun 01, 2017 52.40 56.64 52.09 55.21 2,268,646 +3.55(+6.87%)
May 31, 2017 52.18 52.89 49.88 51.66 1,604,547 -0.59(-1.13%)
May 30, 2017 52.15 53.33 51.83 52.25 973,857 +0.08(+0.15%)
May 26, 2017 54.91 55.04 51.73 52.17 1,110,688 -2.87(-5.21%)
May 25, 2017 55.90 55.90 54.82 55.04 744,006 -0.44(-0.79%)
May 24, 2017 54.97 55.62 53.54 55.48 1,124,712 +0.50(+0.91%)
May 23, 2017 54.30 55.65 53.22 54.98 841,213 +0.54(+0.99%)
May 22, 2017 52.56 54.71 52.50 54.44 1,383,963 +2.20(+4.21%)
May 19, 2017 55.31 55.92 52.20 52.24 1,947,522 -2.39(-4.37%)
May 18, 2017 50.60 54.97 50.42 54.63 2,273,457 +4.13(+8.18%)
May 17, 2017 51.29 51.93 48.97 50.50 2,901,776 +0.94(+1.90%)
May 16, 2017 48.63 49.67 48.11 49.56 1,451,452 +1.05(+2.16%)
May 15, 2017 47.33 48.89 47.33 48.51 1,559,473 +0.91(+1.91%)
May 12, 2017 45.84 48.72 45.50 47.60 1,248,027 +1.67(+3.64%)
May 11, 2017 46.88 46.95 45.42 45.93 1,211,705 -1.29(-2.73%)
May 10, 2017 48.08 48.46 47.04 47.22 1,249,051 -0.77(-1.60%)
May 09, 2017 47.62 49.33 46.88 47.99 1,866,613 +0.30(+0.63%)
May 08, 2017 50.25 50.43 46.96 47.69 1,888,886 -2.68(-5.32%)
May 05, 2017 51.51 51.95 49.05 50.37 1,882,936 -0.99(-1.93%)
May 04, 2017 55.76 57.46 48.90 51.36 4,283,905 -1.94(-3.64%)
May 03, 2017 55.19 55.47 52.86 53.30 2,210,251 -2.02(-3.65%)
May 02, 2017 58.40 59.07 54.67 55.32 1,617,162 -2.53(-4.37%)
May 01, 2017 58.29 58.95 57.30 57.85 1,001,207 -0.04(-0.07%)
Apr 28, 2017 58.33 59.24 56.76 57.89 1,237,181 -0.32(-0.55%)
Apr 27, 2017 58.75 59.70 57.73 58.21 719,845 -0.43(-0.73%)
Apr 26, 2017 57.95 59.00 56.60 58.64 795,016 +0.78(+1.35%)
Apr 25, 2017 57.31 59.46 57.31 57.86 1,241,759 +0.94(+1.65%)
Apr 24, 2017 55.11 56.94 54.46 56.92 1,426,278 +2.53(+4.65%)
Apr 21, 2017 55.01 55.89 54.15 54.39 950,436 -0.71(-1.29%)
Apr 20, 2017 54.89 56.46 54.59 55.10 1,263,535 +0.66(+1.21%)
Apr 19, 2017 56.92 56.95 54.05 54.44 1,119,288 -1.69(-3.01%)
Apr 18, 2017 57.68 57.68 55.72 56.13 905,363 -1.25(-2.18%)
Apr 17, 2017 55.55 57.58 54.63 57.38 1,371,980 +1.21(+2.15%)
Apr 13, 2017 53.61 57.62 53.10 56.17 1,946,731 +2.43(+4.52%)
Apr 12, 2017 54.17 55.22 53.59 53.74 906,020 -0.74(-1.36%)
Apr 11, 2017 55.12 55.94 53.40 54.48 1,694,889 -0.72(-1.30%)
Apr 10, 2017 55.45 57.68 54.83 55.20 1,323,507 -0.26(-0.47%)
Apr 07, 2017 56.97 57.21 53.19 55.46 3,201,675 -1.37(-2.41%)
Apr 06, 2017 60.12 60.32 55.52 56.83 2,643,412 -2.82(-4.73%)
Apr 05, 2017 61.46 62.66 59.52 59.65 1,190,059 -1.50(-2.45%)
Apr 04, 2017 60.78 61.99 60.24 61.15 928,853 +0.21(+0.34%)
Apr 03, 2017 63.65 64.31 60.80 60.94 1,745,112 -2.73(-4.29%)
Mar 31, 2017 62.53 64.03 61.58 63.67 1,200,077 +0.87(+1.39%)
Mar 30, 2017 64.51 64.68 61.41 62.80 1,659,885 -1.59(-2.47%)
Mar 29, 2017 67.39 67.83 64.25 64.39 1,883,386 -2.67(-3.98%)
Mar 28, 2017 68.42 71.97 66.72 67.06 2,508,656 -1.25(-1.83%)
Mar 27, 2017 69.30 71.44 67.34 68.31 2,960,439 -2.01(-2.86%)
Mar 24, 2017 68.58 70.98 68.54 70.32 1,327,294 +1.79(+2.61%)
Mar 23, 2017 67.16 70.80 66.20 68.53 1,897,098 +1.35(+2.01%)
Mar 22, 2017 64.88 69.21 64.34 67.18 1,971,950 +2.58(+3.99%)
Mar 21, 2017 70.14 71.10 64.46 64.60 2,104,437 -5.45(-7.78%)
Mar 20, 2017 71.45 71.87 68.92 70.05 1,571,466 -1.27(-1.78%)
Mar 17, 2017 70.62 73.34 70.02 71.32 2,903,784 +0.05(+0.07%)
Mar 16, 2017 71.50 74.94 70.39 71.27 2,455,723 -0.66(-0.92%)
Mar 15, 2017 66.95 73.81 66.79 71.93 5,616,557 +4.98(+7.44%)
Mar 14, 2017 60.10 68.58 59.13 66.95 5,841,107 +6.35(+10.48%)
Mar 13, 2017 62.80 63.01 60.35 60.60 1,546,652 -1.80(-2.88%)
Mar 10, 2017 60.60 62.49 60.07 62.40 1,334,160 +2.08(+3.45%)
Mar 09, 2017 59.20 62.05 58.26 60.32 1,422,107 +1.24(+2.10%)
Mar 08, 2017 59.27 61.43 58.76 59.08 1,350,180 -0.98(-1.63%)
Mar 07, 2017 60.43 61.24 59.65 60.06 786,132 -1.14(-1.86%)
Mar 06, 2017 61.67 61.70 60.13 61.20 812,586 -0.97(-1.56%)
Mar 03, 2017 60.00 62.29 60.00 62.17 1,115,833 +2.28(+3.81%)
Mar 02, 2017 58.95 61.04 58.86 59.89 1,439,359 +0.62(+1.05%)
Mar 01, 2017 58.50 59.85 58.31 59.27 1,604,588 +1.46(+2.53%)
Feb 28, 2017 60.40 60.50 57.50 57.81 1,951,667 -3.11(-5.11%)
Feb 27, 2017 57.69 61.24 57.51 60.92 1,571,804 +3.02(+5.22%)
Feb 24, 2017 57.51 59.33 56.56 57.90 1,690,426 +0.19(+0.33%)
Feb 23, 2017 62.41 63.83 56.81 57.71 3,280,618 -3.48(-5.69%)
Feb 22, 2017 63.07 63.66 61.04 61.19 1,930,395 -1.80(-2.86%)
Feb 21, 2017 65.38 65.59 62.90 62.99 1,572,477 -2.81(-4.27%)
Feb 17, 2017 65.80 65.80 65.80 0 +4.43(+7.22%)
Feb 16, 2017 62.19 63.49 60.81 61.37 1,634,696 -1.02(-1.63%)
Feb 15, 2017 62.27 63.40 62.17 62.39 759,532 -0.21(-0.34%)
Feb 14, 2017 61.85 62.79 61.40 62.60 959,234 +0.51(+0.82%)
Feb 13, 2017 63.51 63.79 61.77 62.09 1,011,314 -1.04(-1.65%)
Feb 10, 2017 64.89 64.99 63.13 63.13 1,379,436 -2.00(-3.07%)
Feb 09, 2017 63.41 66.51 62.52 65.13 1,946,652 +1.72(+2.71%)
Feb 08, 2017 59.64 65.12 58.72 63.41 4,467,249 +3.41(+5.68%)
Feb 07, 2017 61.00 61.53 58.61 60.00 2,092,975 -1.04(-1.70%)
Feb 06, 2017 64.16 65.44 60.75 61.04 2,267,642 -3.25(-5.06%)
Feb 03, 2017 62.64 64.48 61.50 64.29 2,813,363 -1.07(-1.64%)
Feb 02, 2017 65.55 66.38 64.75 65.36 1,319,405 +0.18(+0.28%)
Feb 01, 2017 65.00 67.16 63.35 65.18 2,331,894 +0.38(+0.59%)
Jan 31, 2017 61.61 64.90 60.42 64.80 2,311,650 +2.97(+4.80%)
Jan 30, 2017 62.24 63.13 60.00 61.83 1,972,145 -0.67(-1.07%)
Jan 27, 2017 63.25 64.65 61.60 62.50 2,830,797 +0.81(+1.31%)
Jan 26, 2017 60.20 62.99 56.90 61.69 4,408,157 +3.27(+5.60%)
Jan 25, 2017 59.88 60.64 58.15 58.42 1,648,567 -1.07(-1.80%)
Jan 24, 2017 58.91 59.99 58.32 59.49 1,366,687 +0.66(+1.12%)
Jan 23, 2017 60.00 61.00 57.97 58.83 2,244,556 +0.54(+0.93%)
Jan 20, 2017 56.97 58.43 55.43 58.29 2,219,065 +1.18(+2.07%)
Jan 19, 2017 56.76 59.74 56.33 57.11 2,494,523 +0.49(+0.87%)
Jan 18, 2017 56.30 57.48 55.55 56.62 2,115,626 +0.36(+0.64%)
Jan 17, 2017 54.00 56.55 52.95 56.26 3,030,422 +0.80(+1.44%)
Jan 13, 2017 55.46 55.46 55.46 0 +1.97(+3.68%)
Jan 12, 2017 48.88 54.38 48.25 53.49 3,468,039 +4.16(+8.43%)
Jan 11, 2017 50.48 52.29 47.90 49.33 2,842,109 -1.05(-2.08%)
Jan 10, 2017 51.02 51.72 47.81 50.38 2,987,770 -0.48(-0.94%)
Jan 09, 2017 47.00 51.20 47.00 50.86 4,145,543 +4.83(+10.49%)
Jan 06, 2017 46.35 46.75 45.89 46.03 1,631,223 -0.30(-0.65%)
Jan 05, 2017 44.61 46.78 43.52 46.33 2,690,171 +1.66(+3.72%)
Jan 04, 2017 42.30 44.93 41.31 44.67 6,476,962 +1.72(+4.00%)
Jan 03, 2017 43.70 43.70 39.83 42.95 5,007,288 -1.47(-3.31%)
Dec 30, 2016 44.42 44.42 44.42 0 +0.50(+1.14%)
Dec 29, 2016 44.28 44.57 43.38 43.92 945,218 -0.45(-1.01%)
Dec 28, 2016 45.09 45.49 43.63 44.37 1,439,375 -0.68(-1.51%)
Dec 27, 2016 45.65 45.68 44.26 45.05 1,255,483 -0.30(-0.66%)
Dec 23, 2016 45.35 45.35 45.35 0 +0.32(+0.71%)
Dec 22, 2016 46.68 46.85 44.04 45.03 2,462,741 -1.17(-2.53%)
Dec 21, 2016 42.40 46.58 42.07 46.20 4,415,429 +3.68(+8.65%)
Dec 20, 2016 40.42 43.00 39.90 42.52 4,009,422 +2.04(+5.04%)
Dec 19, 2016 36.95 46.97 36.40 40.48 10,616,188 +3.28(+8.82%)
Dec 16, 2016 36.71 37.55 36.56 37.20 3,120,352 +0.48(+1.31%)
Dec 15, 2016 36.10 37.36 35.82 36.72 841,934 +0.64(+1.77%)
Dec 14, 2016 36.03 37.08 35.38 36.08 999,010 -0.40(-1.10%)
Dec 13, 2016 37.63 38.10 36.35 36.48 765,399 -0.83(-2.22%)
Dec 12, 2016 36.03 37.50 35.81 37.31 1,022,773 +0.85(+2.33%)
Dec 09, 2016 37.50 37.75 36.03 36.46 1,133,656 -0.88(-2.36%)
Dec 08, 2016 38.82 38.82 36.58 37.34 1,097,848 -1.07(-2.79%)
Dec 07, 2016 38.77 39.40 35.65 38.41 1,886,348 -1.07(-2.71%)
Dec 06, 2016 36.93 40.30 36.51 39.48 2,219,074 +2.24(+6.02%)
Dec 05, 2016 36.50 37.35 35.79 37.24 939,231 +1.21(+3.36%)
Dec 02, 2016 35.51 36.88 35.34 36.03 958,803 +0.47(+1.32%)
Dec 01, 2016 34.32 36.53 34.27 35.56 1,739,719 +1.29(+3.76%)
Nov 30, 2016 35.74 36.69 34.11 34.27 1,778,163 -1.35(-3.79%)
Nov 29, 2016 34.54 36.45 34.16 35.62 2,050,341 +1.23(+3.58%)
Nov 28, 2016 37.15 37.19 34.04 34.39 1,840,050 -2.99(-8.00%)
Nov 25, 2016 36.94 37.47 36.08 37.38 522,538 +0.59(+1.60%)
Nov 23, 2016 36.79 36.79 36.79 0 +2.01(+5.78%)
Nov 22, 2016 36.30 36.65 34.47 34.78 1,105,904 -1.53(-4.21%)
Nov 21, 2016 35.73 37.15 35.41 36.31 984,323 +0.58(+1.62%)
Nov 18, 2016 36.36 36.73 35.23 35.73 1,117,633 -0.57(-1.57%)
Nov 17, 2016 35.06 36.83 34.21 36.30 1,892,335 +1.40(+4.01%)
Nov 16, 2016 35.26 36.09 34.73 34.90 885,396 -0.76(-2.13%)
Nov 15, 2016 34.90 36.00 34.30 35.66 1,314,307 +0.16(+0.45%)
Nov 14, 2016 34.07 35.85 34.02 35.50 1,727,501 +1.52(+4.47%)
Nov 11, 2016 32.34 34.07 31.64 33.98 1,924,190 +1.48(+4.55%)
Nov 10, 2016 33.00 33.50 31.52 32.50 2,391,209 +0.30(+0.93%)
Nov 09, 2016 28.75 33.31 28.17 32.20 3,851,281 +4.84(+17.69%)
Nov 08, 2016 27.09 27.79 26.58 27.36 1,870,042 -0.02(-0.07%)
Nov 07, 2016 27.75 27.83 26.96 27.38 1,514,155 +0.28(+1.03%)
Nov 04, 2016 26.26 27.30 25.81 27.10 1,645,058 +1.20(+4.63%)
Nov 03, 2016 27.99 28.53 25.81 25.90 2,520,594 -2.06(-7.37%)
Nov 02, 2016 28.51 28.51 27.55 27.96 1,306,860 -0.57(-2.00%)
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.