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

Zynerba Pharma CS (NQ: ZYNE )

1.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 10, 2023 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 (%)
Sep 30, 2016 12.86 13.37 12.67 13.05 257,221 +0.20(+1.56%)
Sep 29, 2016 13.52 13.72 12.66 12.85 243,635 -0.71(-5.24%)
Sep 28, 2016 13.75 13.96 13.07 13.56 342,583 -0.25(-1.81%)
Sep 27, 2016 14.21 14.44 13.10 13.81 425,562 -0.23(-1.64%)
Sep 26, 2016 13.41 14.38 13.31 14.04 1,280,378 +1.38(+10.90%)
Sep 23, 2016 13.12 13.38 12.27 12.66 341,355 -0.33(-2.54%)
Sep 22, 2016 11.96 13.47 11.82 12.99 721,771 +1.07(+8.98%)
Sep 21, 2016 12.15 12.41 11.26 11.92 367,505 -0.10(-0.83%)
Sep 20, 2016 11.90 12.40 11.10 12.02 509,224 +0.12(+1.01%)
Sep 19, 2016 10.46 11.90 10.40 11.90 458,154 +1.62(+15.76%)
Sep 16, 2016 10.29 10.80 10.20 10.28 211,333 -0.03(-0.29%)
Sep 15, 2016 10.29 10.50 9.940 10.31 132,682 +0.05(+0.49%)
Sep 14, 2016 10.20 10.90 10.08 10.26 111,067 +0.03(+0.29%)
Sep 13, 2016 10.25 10.61 9.950 10.23 187,809 -0.17(-1.63%)
Sep 12, 2016 9.600 10.42 9.500 10.40 155,319 +0.64(+6.56%)
Sep 09, 2016 10.62 10.62 9.642 9.760 181,359 -0.96(-8.96%)
Sep 08, 2016 10.80 10.83 10.10 10.72 331,003 +0.46(+4.48%)
Sep 07, 2016 9.480 10.74 9.480 10.26 654,749 +0.81(+8.57%)
Sep 06, 2016 8.660 9.630 8.650 9.450 193,049 +0.98(+11.57%)
Sep 02, 2016 8.520 8.470 8.470 8.470 51,400 -0.10(-1.17%)
Sep 01, 2016 8.500 8.680 8.345 8.570 44,956 +0.09(+1.06%)
Aug 31, 2016 8.870 9.120 8.440 8.480 105,285 -0.50(-5.57%)
Aug 30, 2016 8.990 9.270 8.790 8.980 78,905 -0.01(-0.11%)
Aug 29, 2016 8.830 9.210 8.600 8.990 61,878 +0.14(+1.58%)
Aug 26, 2016 8.900 9.150 8.710 8.850 84,789 -0.04(-0.45%)
Aug 25, 2016 9.190 9.550 8.640 8.890 114,769 -0.41(-4.41%)
Aug 24, 2016 9.870 10.10 9.126 9.300 124,122 -0.57(-5.78%)
Aug 23, 2016 9.950 10.13 9.690 9.870 79,580 -0.16(-1.60%)
Aug 22, 2016 9.890 10.17 9.630 10.03 157,758 +0.16(+1.62%)
Aug 19, 2016 9.740 10.09 9.740 9.870 95,273 +0.09(+0.92%)
Aug 18, 2016 9.450 9.890 9.180 9.780 146,024 +0.27(+2.84%)
Aug 17, 2016 10.09 10.09 9.110 9.510 273,782 -0.53(-5.28%)
Aug 16, 2016 10.90 11.15 9.990 10.04 200,653 -0.79(-7.29%)
Aug 15, 2016 10.26 11.01 10.26 10.83 238,896 +0.57(+5.56%)
Aug 12, 2016 9.950 10.50 9.840 10.26 146,746 +0.35(+3.53%)
Aug 11, 2016 9.640 10.19 9.640 9.910 138,823 +0.39(+4.10%)
Aug 10, 2016 10.10 10.10 9.520 9.520 173,796 -0.59(-5.84%)
Aug 09, 2016 9.870 10.29 9.650 10.11 100,818 +0.15(+1.51%)
Aug 08, 2016 10.00 10.39 9.691 9.960 184,076 -0.03(-0.30%)
Aug 05, 2016 10.83 10.83 9.670 9.990 333,598 -0.51(-4.86%)
Aug 04, 2016 9.510 10.50 9.500 10.50 364,559 +1.07(+11.35%)
Aug 03, 2016 8.900 9.500 8.710 9.430 160,015 +0.63(+7.16%)
Aug 02, 2016 9.250 9.430 8.570 8.800 181,860 -0.40(-4.35%)
Aug 01, 2016 9.110 9.630 9.000 9.200 247,288 +0.36(+4.07%)
Jul 29, 2016 8.300 8.890 8.150 8.840 192,292 +0.65(+7.94%)
Jul 28, 2016 8.080 8.300 7.810 8.190 145,351 +0.23(+2.89%)
Jul 27, 2016 7.330 8.250 7.300 7.960 305,687 +0.68(+9.34%)
Jul 26, 2016 7.170 7.400 7.020 7.280 42,131 +0.10(+1.39%)
Jul 25, 2016 7.340 7.341 7.090 7.180 67,617 -0.14(-1.91%)
Jul 22, 2016 7.520 7.520 7.280 7.320 82,444 -0.16(-2.14%)
Jul 21, 2016 7.520 7.791 7.410 7.480 232,776 +0.08(+1.08%)
Jul 20, 2016 7.310 7.480 7.190 7.400 71,678 +0.08(+1.09%)
Jul 19, 2016 7.550 7.600 7.140 7.320 176,679 -0.24(-3.17%)
Jul 18, 2016 7.600 7.600 7.420 7.560 74,959 +0.04(+0.53%)
Jul 15, 2016 7.330 7.620 7.330 7.520 136,376 +0.19(+2.59%)
Jul 14, 2016 7.290 7.450 7.220 7.330 71,425 +0.12(+1.66%)
Jul 13, 2016 7.550 7.550 7.200 7.210 40,718 -0.29(-3.87%)
Jul 12, 2016 7.360 7.700 7.250 7.500 112,145 +0.24(+3.31%)
Jul 11, 2016 7.420 7.420 7.050 7.260 98,430 -0.10(-1.36%)
Jul 08, 2016 7.350 7.300 7.166 7.360 100,540 +0.06(+0.82%)
Jul 07, 2016 7.300 7.420 7.000 7.300 112,586 +0.30(+4.29%)
Jul 05, 2016 7.140 7.175 6.620 7.000 159,151 +0.07(+1.01%)
Jul 01, 2016 6.970 6.930 6.930 6.930 232,500 +0.08(+1.17%)
Jun 30, 2016 6.780 7.053 6.670 6.850 206,752 +0.14(+2.09%)
Jun 29, 2016 6.730 7.020 6.310 6.710 371,680 +0.14(+2.13%)
Jun 28, 2016 7.300 7.449 6.500 6.570 457,182 -0.52(-7.33%)
Jun 27, 2016 8.240 8.940 6.950 7.090 1,141,509 -0.56(-7.32%)
Jun 24, 2016 7.260 7.680 7.150 7.650 423,553 -0.12(-1.54%)
Jun 23, 2016 7.340 7.790 7.340 7.770 127,836 +0.49(+6.73%)
Jun 22, 2016 7.430 7.670 7.180 7.280 90,510 -0.09(-1.22%)
Jun 21, 2016 7.470 7.535 6.850 7.370 195,304 -0.10(-1.34%)
Jun 20, 2016 7.710 7.930 7.310 7.470 203,895 -0.08(-1.06%)
Jun 17, 2016 7.700 7.810 7.500 7.550 193,809 -0.24(-3.08%)
Jun 16, 2016 7.960 7.960 7.600 7.790 228,635 -0.25(-3.11%)
Jun 15, 2016 8.090 8.330 7.800 8.040 186,090 -0.05(-0.62%)
Jun 14, 2016 8.140 8.500 8.000 8.090 140,983 -0.10(-1.22%)
Jun 13, 2016 8.700 8.890 8.140 8.190 146,451 -0.58(-6.61%)
Jun 10, 2016 8.950 9.190 8.610 8.770 157,271 -0.28(-3.09%)
Jun 09, 2016 9.680 9.770 8.790 9.050 193,012 -0.72(-7.37%)
Jun 08, 2016 9.600 9.950 9.550 9.770 194,922 +0.16(+1.66%)
Jun 07, 2016 9.640 10.17 9.550 9.610 289,737 -0.10(-1.03%)
Jun 06, 2016 9.950 9.983 9.130 9.710 218,834 +0.20(+2.10%)
Jun 03, 2016 9.110 9.790 8.797 9.510 429,868 +0.43(+4.74%)
Jun 02, 2016 8.830 9.150 8.650 9.080 113,772 +0.28(+3.18%)
Jun 01, 2016 8.690 9.240 8.590 8.800 220,823 +0.06(+0.69%)
May 31, 2016 7.750 9.290 7.750 8.740 456,288 +0.99(+12.77%)
May 27, 2016 7.640 7.750 7.750 7.750 90,300 +0.16(+2.11%)
May 26, 2016 7.960 8.120 7.420 7.590 226,305 -0.31(-3.92%)
May 25, 2016 7.830 8.400 7.750 7.900 254,360 +0.13(+1.67%)
May 24, 2016 7.110 7.890 7.110 7.770 270,808 +0.63(+8.82%)
May 23, 2016 7.230 7.515 7.100 7.140 78,502 -0.10(-1.38%)
May 20, 2016 6.920 7.343 6.750 7.240 131,821 +0.33(+4.78%)
May 19, 2016 7.200 7.293 6.620 6.910 120,297 -0.22(-3.09%)
May 18, 2016 7.020 7.530 6.880 7.130 197,187 +0.16(+2.30%)
May 17, 2016 6.500 7.570 6.470 6.970 262,137 +0.42(+6.41%)
May 16, 2016 6.370 6.660 6.122 6.550 187,152 +0.21(+3.31%)
May 13, 2016 6.200 6.550 6.200 6.340 76,698 +0.12(+1.93%)
May 12, 2016 6.750 6.900 6.020 6.220 122,056 -0.55(-8.12%)
May 11, 2016 6.760 6.920 6.740 6.770 65,111 -0.08(-1.17%)
May 10, 2016 7.060 7.110 6.750 6.850 67,073 -0.14(-2.00%)
May 09, 2016 6.900 7.120 6.900 6.990 66,314 +0.09(+1.30%)
May 06, 2016 6.910 7.185 6.720 6.900 97,249 -0.07(-1.00%)
May 05, 2016 7.290 7.290 6.850 6.970 116,276 -0.22(-3.06%)
May 04, 2016 7.540 7.540 7.050 7.190 127,226 -0.43(-5.64%)
May 03, 2016 7.670 8.070 7.550 7.620 89,870 -0.15(-1.93%)
May 02, 2016 8.130 8.130 7.600 7.770 112,806 -0.38(-4.66%)
Apr 29, 2016 8.780 8.780 7.870 8.150 190,042 -0.69(-7.81%)
Apr 28, 2016 8.940 9.480 8.810 8.840 103,245 -0.19(-2.10%)
Apr 27, 2016 9.340 9.365 8.910 9.030 137,175 -0.25(-2.69%)
Apr 26, 2016 9.500 9.600 9.100 9.280 153,035 -0.17(-1.80%)
Apr 25, 2016 9.790 9.990 9.360 9.450 98,724 -0.30(-3.08%)
Apr 22, 2016 10.11 10.57 9.630 9.750 228,136 -0.24(-2.40%)
Apr 21, 2016 9.800 10.19 9.700 9.990 123,373 +0.29(+2.99%)
Apr 20, 2016 9.610 9.882 9.400 9.700 86,064 +0.09(+0.94%)
Apr 19, 2016 10.01 10.01 9.350 9.610 158,777 -0.34(-3.42%)
Apr 18, 2016 9.600 10.24 9.600 9.950 187,133 +0.36(+3.75%)
Apr 15, 2016 9.740 9.875 9.500 9.590 121,199 -0.19(-1.94%)
Apr 14, 2016 10.26 10.32 9.520 9.780 195,810 -0.29(-2.88%)
Apr 13, 2016 9.900 10.37 9.400 10.07 277,501 +0.16(+1.61%)
Apr 12, 2016 10.12 10.20 9.010 9.910 542,818 -0.11(-1.10%)
Apr 11, 2016 10.50 10.61 9.830 10.02 155,555 -0.53(-5.02%)
Apr 08, 2016 10.90 11.00 10.36 10.55 164,529 -0.37(-3.39%)
Apr 07, 2016 10.98 11.30 10.53 10.92 325,567 -0.05(-0.46%)
Apr 06, 2016 10.69 11.68 10.22 10.97 596,968 +0.05(+0.46%)
Apr 05, 2016 9.400 11.30 9.400 10.92 620,108 +1.43(+15.07%)
Apr 04, 2016 9.640 9.970 9.450 9.490 78,937 -0.11(-1.15%)
Apr 01, 2016 9.400 9.920 9.289 9.600 168,089 +0.15(+1.59%)
Mar 31, 2016 9.430 9.800 9.350 9.450 123,251 -0.04(-0.42%)
Mar 30, 2016 9.620 10.09 9.200 9.490 206,714 -0.14(-1.45%)
Mar 29, 2016 9.310 9.660 8.550 9.630 398,116 +0.27(+2.88%)
Mar 28, 2016 9.700 10.16 9.260 9.360 118,510 -0.28(-2.90%)
Mar 24, 2016 9.500 9.640 9.640 9.640 188,400 -0.11(-1.13%)
Mar 23, 2016 11.30 11.72 9.500 9.750 489,743 -1.34(-12.08%)
Mar 22, 2016 11.56 11.98 10.89 11.09 517,604 -0.37(-3.23%)
Mar 21, 2016 10.63 12.07 10.58 11.46 782,012 +0.73(+6.80%)
Mar 18, 2016 10.07 11.00 9.710 10.73 639,068 +0.77(+7.73%)
Mar 17, 2016 11.26 11.85 9.720 9.960 1,271,905 -0.69(-6.48%)
Mar 16, 2016 13.71 13.71 10.34 10.65 1,300,229 -3.75(-26.04%)
Mar 15, 2016 20.81 20.81 14.01 14.40 1,673,800 -6.63(-31.53%)
Mar 14, 2016 11.87 21.56 11.87 21.03 4,681,900 +12.59(+149.17%)
Mar 11, 2016 8.050 8.500 7.800 8.440 173,200 +0.42(+5.24%)
Mar 10, 2016 8.180 8.220 7.750 8.020 26,227 -0.06(-0.74%)
Mar 09, 2016 8.100 8.350 7.900 8.080 53,660 +0.06(+0.75%)
Mar 08, 2016 8.170 8.860 7.771 8.020 148,404 -0.19(-2.31%)
Mar 07, 2016 6.410 8.300 6.410 8.210 265,532 +1.79(+27.88%)
Mar 04, 2016 6.080 6.450 5.860 6.420 126,707 +0.60(+10.31%)
Mar 03, 2016 6.040 6.040 5.750 5.820 46,898 -0.18(-3.00%)
Mar 02, 2016 6.000 6.050 5.850 6.000 62,850 +0.07(+1.18%)
Mar 01, 2016 6.030 6.160 5.750 5.930 50,717 -0.07(-1.17%)
Feb 29, 2016 5.980 6.070 5.690 6.000 33,099 -0.04(-0.66%)
Feb 26, 2016 5.940 6.280 5.540 6.040 31,979 +0.10(+1.68%)
Feb 25, 2016 5.990 6.170 5.850 5.940 117,738 -0.08(-1.33%)
Feb 24, 2016 5.850 6.210 5.850 6.020 42,487 +0.07(+1.18%)
Feb 23, 2016 5.790 6.030 5.170 5.950 265,392 +0.17(+2.94%)
Feb 22, 2016 6.100 6.180 5.590 5.780 31,312 -0.23(-3.83%)
Feb 19, 2016 6.050 6.225 5.760 6.010 34,841 -0.06(-0.99%)
Feb 18, 2016 6.450 6.490 6.050 6.070 125,504 -0.32(-5.01%)
Feb 17, 2016 6.390 6.640 6.250 6.390 52,777 +0.22(+3.57%)
Feb 16, 2016 6.760 7.000 5.741 6.170 208,481 -0.32(-4.93%)
Feb 12, 2016 6.280 6.490 6.490 6.490 192,100 +0.56(+9.44%)
Feb 11, 2016 4.750 6.140 4.640 5.930 99,114 +0.94(+18.84%)
Feb 10, 2016 5.400 5.400 4.780 4.990 194,436 -0.37(-6.90%)
Feb 09, 2016 5.800 6.160 5.140 5.360 50,469 -0.49(-8.38%)
Feb 08, 2016 6.060 6.510 5.800 5.850 41,013 -0.33(-5.34%)
Feb 05, 2016 6.280 6.560 6.180 6.180 22,072 -0.14(-2.22%)
Feb 04, 2016 6.090 6.490 6.090 6.320 29,016 +0.27(+4.46%)
Feb 03, 2016 6.400 6.400 5.800 6.050 52,653 -0.24(-3.82%)
Feb 02, 2016 6.310 6.480 6.173 6.290 20,488 -0.10(-1.56%)
Feb 01, 2016 6.640 6.640 6.360 6.390 64,984 -0.23(-3.47%)
Jan 29, 2016 6.370 6.720 6.350 6.620 34,152 +0.32(+5.08%)
Jan 28, 2016 7.260 7.260 6.200 6.300 154,972 -0.85(-11.89%)
Jan 27, 2016 7.600 8.010 7.050 7.150 32,144 -0.51(-6.66%)
Jan 26, 2016 8.320 8.330 7.612 7.660 63,099 -0.50(-6.13%)
Jan 25, 2016 8.900 9.800 8.129 8.160 27,813 -0.88(-9.73%)
Jan 22, 2016 9.680 9.680 8.990 9.040 55,761 -0.41(-4.34%)
Jan 21, 2016 9.280 10.00 8.840 9.450 31,683 +0.05(+0.53%)
Jan 20, 2016 9.090 9.735 8.150 9.400 66,512 -0.01(-0.11%)
Jan 19, 2016 8.150 10.84 7.550 9.410 128,194 +1.55(+19.72%)
Jan 15, 2016 8.270 7.860 7.860 7.860 26,100 -0.74(-8.60%)
Jan 14, 2016 8.060 8.660 7.420 8.600 48,411 +0.56(+6.97%)
Jan 13, 2016 8.860 9.170 7.900 8.040 63,272 -0.39(-4.63%)
Jan 12, 2016 8.600 8.820 8.190 8.430 44,137 -0.11(-1.29%)
Jan 11, 2016 8.800 8.800 8.080 8.540 59,820 -0.23(-2.62%)
Jan 08, 2016 8.780 9.350 8.720 8.770 45,732 +0.02(+0.23%)
Jan 07, 2016 8.990 8.990 8.541 8.750 39,099 -0.35(-3.85%)
Jan 06, 2016 9.010 9.380 8.920 9.100 55,898 -0.15(-1.62%)
Jan 05, 2016 9.600 9.780 9.250 9.250 40,915 -0.42(-4.34%)
Jan 04, 2016 9.810 9.840 9.000 9.670 119,593 -0.40(-3.97%)
Dec 31, 2015 9.610 10.07 10.07 10.07 105,300 +0.46(+4.79%)
Dec 30, 2015 10.07 10.07 9.397 9.610 88,982 -0.58(-5.69%)
Dec 29, 2015 10.63 10.80 9.780 10.19 82,042 -0.42(-3.96%)
Dec 28, 2015 11.09 11.40 10.60 10.61 42,744 -0.60(-5.35%)
Dec 24, 2015 11.49 11.21 11.21 11.21 62,800 -0.24(-2.10%)
Dec 23, 2015 11.56 11.75 11.06 11.45 154,860 -0.01(-0.09%)
Dec 22, 2015 11.66 11.88 11.10 11.46 12,654 -0.21(-1.80%)
Dec 21, 2015 12.24 12.49 10.89 11.67 47,472 -0.55(-4.50%)
Dec 18, 2015 13.07 13.16 12.12 12.22 124,523 -0.81(-6.22%)
Dec 17, 2015 13.55 14.22 12.55 13.03 82,885 -0.32(-2.40%)
Dec 16, 2015 13.30 14.50 13.18 13.35 120,247 +0.28(+2.14%)
Dec 15, 2015 13.42 13.47 13.02 13.07 46,116 -0.30(-2.24%)
Dec 14, 2015 13.26 13.65 12.93 13.37 77,408 +0.18(+1.36%)
Dec 11, 2015 12.99 13.43 12.76 13.19 72,561 -0.03(-0.23%)
Dec 10, 2015 13.11 13.27 12.76 13.22 73,835 +0.05(+0.38%)
Dec 09, 2015 13.83 13.83 12.80 13.17 90,523 -0.20(-1.50%)
Dec 08, 2015 12.84 13.50 12.84 13.37 31,037 +0.27(+2.06%)
Dec 07, 2015 12.82 13.20 12.62 13.10 73,332 +0.14(+1.08%)
Dec 04, 2015 13.04 13.36 12.85 12.96 48,501 -0.18(-1.37%)
Dec 03, 2015 13.08 13.95 12.75 13.14 58,275 +0.11(+0.84%)
Dec 02, 2015 13.39 13.88 13.02 13.03 46,739 -0.50(-3.70%)
Dec 01, 2015 13.57 13.58 13.03 13.53 36,385 -0.04(-0.29%)
Nov 30, 2015 13.56 13.80 12.60 13.57 54,936 +0.17(+1.27%)
Nov 27, 2015 13.64 14.04 13.31 13.40 46,343 -0.24(-1.76%)
Nov 25, 2015 13.36 13.64 13.64 13.64 140,100 +0.16(+1.19%)
Nov 24, 2015 13.47 14.27 13.31 13.48 41,339 +0.08(+0.60%)
Nov 23, 2015 12.86 13.70 12.80 13.40 98,184 +0.40(+3.08%)
Nov 20, 2015 13.32 13.62 12.92 13.00 34,651 -0.26(-1.96%)
Nov 19, 2015 13.25 13.70 12.80 13.26 44,636 -0.04(-0.30%)
Nov 18, 2015 13.59 13.93 13.12 13.30 80,073 -0.29(-2.13%)
Nov 17, 2015 13.26 13.84 13.10 13.59 65,503 +0.34(+2.57%)
Nov 16, 2015 12.87 14.05 12.66 13.25 124,167 +0.29(+2.24%)
Nov 13, 2015 12.71 13.56 12.67 12.96 64,121 +0.25(+1.97%)
Nov 12, 2015 12.60 13.47 12.33 12.71 103,509 -0.34(-2.61%)
Nov 11, 2015 12.91 13.22 12.76 13.05 72,611 +0.25(+1.95%)
Nov 10, 2015 13.28 13.55 12.80 12.80 66,323 -0.57(-4.26%)
Nov 09, 2015 14.09 14.27 13.14 13.37 110,888 -0.74(-5.24%)
Nov 06, 2015 14.12 14.45 13.34 14.11 106,782 -0.18(-1.26%)
Nov 05, 2015 13.50 14.77 13.66 14.29 96,477 +0.63(+4.61%)
Nov 04, 2015 14.08 14.41 13.49 13.66 77,851 -0.30(-2.15%)
Nov 03, 2015 13.04 14.31 12.94 13.96 33,983 +0.84(+6.40%)
Nov 02, 2015 12.67 13.30 12.67 13.12 60,195 +0.53(+4.21%)
Oct 30, 2015 12.60 13.14 12.36 12.59 54,962 +0.00(+0.00%)
Oct 29, 2015 12.81 13.50 12.47 12.59 101,834 -0.18(-1.41%)
Oct 28, 2015 12.59 13.76 12.51 12.77 100,294 +0.26(+2.08%)
Oct 27, 2015 12.84 12.84 12.41 12.51 84,894 -0.33(-2.57%)
Oct 26, 2015 12.62 13.07 12.16 12.84 47,959 +0.06(+0.47%)
Oct 23, 2015 13.12 13.72 12.35 12.78 141,906 -0.06(-0.47%)
Oct 22, 2015 14.34 15.25 12.75 12.84 185,631 -1.26(-8.94%)
Oct 21, 2015 15.05 15.99 13.87 14.10 199,515 -1.02(-6.75%)
Oct 20, 2015 15.85 16.17 14.60 15.12 121,901 -0.92(-5.74%)
Oct 19, 2015 16.14 16.95 15.55 16.04 140,628 +0.02(+0.12%)
Oct 16, 2015 17.40 18.25 15.82 16.02 98,668 -1.30(-7.51%)
Oct 15, 2015 15.25 17.82 15.25 17.32 135,661 +2.09(+13.72%)
Oct 14, 2015 14.23 15.70 14.20 15.23 93,437 +0.87(+6.06%)
Oct 13, 2015 14.47 14.55 14.16 14.36 52,322 -0.32(-2.18%)
Oct 12, 2015 14.19 14.84 13.66 14.68 51,439 +0.30(+2.09%)
Oct 09, 2015 14.50 14.71 13.78 14.38 89,808 -0.14(-0.96%)
Oct 08, 2015 13.33 14.69 13.05 14.52 70,466 +1.00(+7.40%)
Oct 07, 2015 14.36 14.36 13.23 13.52 141,039 -0.57(-4.05%)
Oct 06, 2015 14.61 14.75 13.39 14.09 58,412 -0.37(-2.56%)
Oct 05, 2015 13.13 14.58 12.57 14.46 87,636 +1.43(+10.97%)
Oct 02, 2015 12.93 13.38 12.20 13.03 115,862 -0.23(-1.73%)
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.