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

Oragenics Inc (NY: OGEN )

2.510 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2019 31.87 32.34 31.20 31.81 21,215 -1.64(-4.91%)
Apr 29, 2019 33.30 35.40 31.75 33.45 37,189 +0.44(+1.35%)
Apr 26, 2019 37.20 37.20 31.18 33.01 242,026 +3.94(+13.54%)
Apr 25, 2019 28.80 29.35 28.20 29.07 11,692 -0.32(-1.10%)
Apr 24, 2019 31.20 31.20 28.80 29.39 25,779 -1.21(-3.94%)
Apr 23, 2019 28.20 30.60 28.20 30.60 60,317 +1.61(+5.57%)
Apr 22, 2019 30.02 30.02 27.00 28.99 12,351 -1.01(-3.38%)
Apr 18, 2019 30.30 30.96 29.10 30.00 11,588 -0.70(-2.27%)
Apr 17, 2019 31.20 31.36 30.14 30.70 26,394 -1.10(-3.47%)
Apr 16, 2019 32.40 32.40 30.60 31.80 16,722 -0.35(-1.08%)
Apr 15, 2019 34.20 34.20 32.15 32.15 11,821 -1.75(-5.15%)
Apr 12, 2019 34.33 34.33 32.76 33.89 20,791 -0.24(-0.70%)
Apr 11, 2019 34.20 34.57 33.82 34.13 9,441 +0.16(+0.46%)
Apr 10, 2019 34.54 34.78 33.79 33.98 11,315 -0.22(-0.63%)
Apr 09, 2019 34.80 34.80 33.90 34.19 7,749 -0.01(-0.02%)
Apr 08, 2019 34.80 34.80 33.60 34.20 14,009 +1.20(+3.64%)
Apr 05, 2019 34.50 34.50 33.00 33.00 11,676 -1.20(-3.51%)
Apr 04, 2019 35.40 35.40 33.60 34.20 15,518 -1.50(-4.20%)
Apr 03, 2019 35.40 35.70 34.20 35.70 17,520 +0.30(+0.85%)
Apr 02, 2019 34.80 35.82 34.50 35.40 16,956 -0.42(-1.17%)
Apr 01, 2019 35.91 36.00 34.50 35.82 24,127 +0.72(+2.05%)
Mar 29, 2019 36.54 36.54 34.31 35.10 21,191 -1.50(-4.10%)
Mar 28, 2019 36.60 36.60 34.20 36.60 32,084 +2.40(+7.02%)
Mar 27, 2019 34.80 34.80 33.00 34.20 23,993 -0.97(-2.75%)
Mar 26, 2019 36.00 36.29 31.80 35.17 42,384 -0.83(-2.32%)
Mar 25, 2019 38.40 38.28 33.75 36.00 37,705 -1.20(-3.23%)
Mar 22, 2019 37.80 37.80 36.60 37.20 36,238 +0.60(+1.64%)
Mar 21, 2019 36.60 40.80 36.00 36.60 245,688 -15.90(-30.29%)
Mar 20, 2019 52.36 54.55 51.60 52.50 30,639 -0.90(-1.69%)
Mar 19, 2019 55.20 55.80 52.20 53.40 31,387 -4.06(-7.06%)
Mar 18, 2019 55.20 59.40 54.65 57.46 61,534 +4.06(+7.60%)
Mar 15, 2019 54.00 54.60 51.60 53.40 19,283 +0.00(+0.00%)
Mar 14, 2019 51.00 53.40 51.00 53.40 18,167 +2.98(+5.91%)
Mar 13, 2019 50.40 51.35 50.40 50.42 4,954 -1.78(-3.41%)
Mar 12, 2019 51.60 52.20 49.87 52.20 5,982 +2.19(+4.38%)
Mar 11, 2019 51.91 52.20 49.80 50.01 7,954 -1.29(-2.51%)
Mar 08, 2019 49.20 52.38 49.20 51.30 18,580 +2.10(+4.27%)
Mar 07, 2019 51.60 52.20 49.20 49.20 13,379 -2.65(-5.11%)
Mar 06, 2019 52.80 52.80 51.35 51.85 8,718 -1.55(-2.90%)
Mar 05, 2019 52.41 53.40 51.96 53.40 5,517 +0.60(+1.14%)
Mar 04, 2019 55.20 55.20 52.20 52.80 6,845 -0.60(-1.12%)
Mar 01, 2019 52.80 53.40 52.20 53.40 6,460 +0.60(+1.14%)
Feb 28, 2019 53.40 54.00 51.60 52.80 10,915 -0.60(-1.12%)
Feb 27, 2019 53.40 53.40 52.80 53.40 6,696 +0.00(+0.00%)
Feb 26, 2019 54.60 54.60 52.86 53.40 16,540 -1.20(-2.20%)
Feb 25, 2019 54.00 55.20 54.00 54.60 11,626 +0.00(+0.00%)
Feb 22, 2019 55.20 56.40 54.00 54.60 14,165 -1.20(-2.15%)
Feb 21, 2019 54.60 56.40 54.00 55.80 15,870 +1.80(+3.33%)
Feb 20, 2019 55.80 56.38 54.00 54.00 17,265 -1.80(-3.23%)
Feb 19, 2019 58.20 58.20 55.20 55.80 12,864 -1.20(-2.11%)
Feb 15, 2019 54.60 59.40 54.00 57.00 43,245 +2.40(+4.40%)
Feb 14, 2019 54.00 55.20 52.80 54.60 11,592 +0.60(+1.11%)
Feb 13, 2019 53.79 54.60 52.80 54.00 13,992 +0.60(+1.12%)
Feb 12, 2019 53.40 54.28 52.80 53.40 12,461 +0.53(+1.01%)
Feb 11, 2019 55.20 55.22 52.80 52.87 12,501 -1.73(-3.18%)
Feb 08, 2019 54.60 55.80 54.00 54.60 12,520 -0.86(-1.55%)
Feb 07, 2019 54.60 56.40 54.00 55.46 10,401 +1.46(+2.70%)
Feb 06, 2019 55.80 55.80 54.00 54.00 10,350 -0.95(-1.74%)
Feb 05, 2019 54.64 56.40 54.64 54.95 10,397 -0.25(-0.45%)
Feb 04, 2019 58.20 58.20 54.75 55.20 15,915 -1.80(-3.16%)
Feb 01, 2019 55.80 59.40 55.80 57.00 28,315 +1.02(+1.82%)
Jan 31, 2019 54.60 55.98 51.60 55.98 22,654 +0.78(+1.41%)
Jan 30, 2019 55.20 55.20 54.00 55.20 11,694 +0.60(+1.10%)
Jan 29, 2019 57.00 57.00 54.00 54.60 15,409 -1.20(-2.15%)
Jan 28, 2019 63.60 63.60 55.80 55.80 48,342 -1.20(-2.11%)
Jan 25, 2019 54.00 58.20 54.00 57.00 20,385 +1.80(+3.26%)
Jan 24, 2019 55.20 55.48 54.00 55.20 8,590 +0.00(+0.00%)
Jan 23, 2019 56.40 56.96 54.30 55.20 11,741 -0.05(-0.10%)
Jan 22, 2019 58.80 58.80 55.20 55.25 19,065 -3.55(-6.03%)
Jan 18, 2019 58.20 59.40 57.00 58.80 15,333 +0.60(+1.03%)
Jan 17, 2019 58.80 61.20 57.00 58.20 22,551 -1.20(-2.02%)
Jan 16, 2019 60.60 66.60 57.00 59.40 58,089 -0.48(-0.80%)
Jan 15, 2019 57.00 60.60 54.60 59.88 32,148 +1.68(+2.89%)
Jan 14, 2019 57.00 59.40 54.01 58.20 29,357 -1.80(-3.00%)
Jan 11, 2019 63.60 64.80 58.20 60.00 54,461 -3.00(-4.76%)
Jan 10, 2019 53.40 64.20 53.40 63.00 117,142 +10.20(+19.32%)
Jan 09, 2019 52.80 52.80 51.60 52.80 11,371 +0.00(+0.00%)
Jan 08, 2019 51.60 52.80 51.51 52.80 7,170 +0.35(+0.67%)
Jan 07, 2019 52.80 53.40 51.30 52.45 14,073 +0.25(+0.47%)
Jan 04, 2019 51.60 53.10 51.00 52.20 14,216 +0.75(+1.46%)
Jan 03, 2019 52.30 54.00 51.00 51.45 10,660 -0.75(-1.44%)
Jan 02, 2019 51.00 53.40 49.80 52.20 15,547 +0.60(+1.16%)
Dec 31, 2018 53.40 53.40 49.80 51.60 13,193 -0.60(-1.15%)
Dec 28, 2018 52.20 53.40 51.00 52.20 22,790 -0.60(-1.14%)
Dec 27, 2018 51.00 54.60 50.40 52.80 17,414 +2.99(+6.01%)
Dec 26, 2018 53.40 53.44 49.80 49.81 10,372 -1.79(-3.48%)
Dec 24, 2018 55.20 55.80 51.00 51.60 8,925 -6.60(-11.34%)
Dec 21, 2018 47.40 58.20 46.80 58.20 43,873 +11.40(+24.36%)
Dec 20, 2018 51.00 52.20 42.00 46.80 32,657 -4.20(-8.24%)
Dec 19, 2018 53.40 55.80 50.40 51.00 15,694 -0.60(-1.16%)
Dec 18, 2018 54.00 55.80 50.40 51.60 17,793 +0.60(+1.18%)
Dec 17, 2018 54.60 55.20 51.00 51.00 33,292 -5.40(-9.57%)
Dec 14, 2018 55.80 58.80 55.20 56.40 14,483 +0.60(+1.08%)
Dec 13, 2018 59.40 60.00 55.20 55.80 16,252 -3.60(-6.06%)
Dec 12, 2018 62.40 62.40 58.80 59.40 20,209 -3.00(-4.81%)
Dec 11, 2018 60.00 63.00 58.20 62.40 24,233 +3.00(+5.05%)
Dec 10, 2018 62.40 64.20 55.80 59.40 42,918 -4.80(-7.48%)
Dec 07, 2018 67.20 70.80 62.40 64.20 59,290 -11.40(-15.08%)
Dec 06, 2018 76.20 86.40 72.00 75.60 76,805 -6.00(-7.35%)
Dec 04, 2018 78.00 84.00 69.60 81.60 80,920 +4.80(+6.25%)
Dec 03, 2018 92.40 100.20 69.60 76.80 233,710 -4.20(-5.19%)
Nov 30, 2018 66.00 85.20 66.00 81.00 411,861 +20.40(+33.66%)
Nov 29, 2018 49.80 61.80 49.80 60.60 59,085 +10.20(+20.24%)
Nov 28, 2018 52.20 53.40 48.60 50.40 14,928 -1.80(-3.45%)
Nov 27, 2018 49.80 57.00 49.80 52.20 43,514 +2.40(+4.82%)
Nov 26, 2018 49.80 50.10 48.00 49.80 13,397 +0.60(+1.22%)
Nov 23, 2018 49.80 50.40 48.00 49.20 4,830 +1.14(+2.37%)
Nov 21, 2018 48.06 48.06 48.06 0 +0.06(+0.13%)
Nov 20, 2018 50.40 51.30 45.60 48.00 25,634 -4.20(-8.05%)
Nov 19, 2018 55.80 55.81 51.00 52.20 15,799 -3.60(-6.45%)
Nov 16, 2018 60.00 61.20 54.00 55.80 36,536 +2.66(+5.01%)
Nov 15, 2018 55.20 55.80 51.00 53.14 18,491 +3.34(+6.70%)
Nov 14, 2018 57.00 57.42 45.30 49.80 56,267 -8.40(-14.43%)
Nov 13, 2018 57.00 60.60 55.80 58.20 15,395 +1.00(+1.74%)
Nov 12, 2018 61.20 61.80 55.20 57.20 18,091 -2.80(-4.66%)
Nov 09, 2018 61.80 63.00 60.00 60.00 12,976 -3.00(-4.76%)
Nov 08, 2018 61.80 63.60 60.60 63.00 15,257 +1.80(+2.94%)
Nov 07, 2018 61.20 63.60 61.20 61.20 16,371 +0.00(+0.00%)
Nov 06, 2018 65.40 66.60 61.20 61.20 26,035 -4.80(-7.27%)
Nov 05, 2018 66.60 71.40 64.20 66.00 47,491 +1.80(+2.80%)
Nov 02, 2018 62.40 69.00 60.00 64.20 38,425 +1.80(+2.88%)
Nov 01, 2018 60.00 64.80 58.80 62.40 26,032 +2.40(+4.00%)
Oct 31, 2018 63.00 67.20 57.73 60.00 44,969 -4.80(-7.41%)
Oct 30, 2018 49.20 75.00 48.60 64.80 221,977 +15.00(+30.12%)
Oct 29, 2018 55.80 56.39 49.20 49.80 18,340 -2.40(-4.60%)
Oct 26, 2018 55.80 57.60 49.20 52.20 28,085 -3.60(-6.45%)
Oct 25, 2018 60.00 63.00 53.94 55.80 41,782 -4.80(-7.92%)
Oct 24, 2018 61.80 66.00 60.00 60.60 30,537 -0.60(-0.98%)
Oct 23, 2018 63.60 64.20 60.00 61.20 37,219 -5.40(-8.11%)
Oct 22, 2018 67.80 69.00 66.00 66.60 44,036 -2.40(-3.48%)
Oct 19, 2018 71.40 73.20 67.80 69.00 30,501 -0.60(-0.86%)
Oct 18, 2018 72.00 75.00 67.20 69.60 52,021 -5.40(-7.20%)
Oct 17, 2018 84.60 85.20 72.00 75.00 159,918 +6.60(+9.65%)
Oct 16, 2018 69.00 72.00 66.00 68.40 40,024 +1.80(+2.70%)
Oct 15, 2018 73.20 74.40 66.00 66.60 84,056 -8.40(-11.20%)
Oct 12, 2018 81.60 89.40 73.80 75.00 195,738 -5.40(-6.72%)
Oct 11, 2018 63.00 82.80 57.00 80.40 272,918 +18.00(+28.85%)
Oct 10, 2018 75.00 76.20 48.00 62.40 256,838 -16.80(-21.21%)
Oct 09, 2018 90.00 94.80 78.00 79.20 118,735 -9.60(-10.81%)
Oct 08, 2018 97.80 105.00 81.00 88.80 105,963 -4.80(-5.13%)
Oct 05, 2018 109.80 111.60 90.00 93.60 294,593 +3.00(+3.31%)
Oct 04, 2018 76.80 105.00 71.40 90.60 309,788 -14.40(-13.71%)
Oct 03, 2018 142.20 167.40 96.60 105.00 541,616 -109.20(-50.98%)
Oct 02, 2018 133.20 224.40 118.20 214.20 1,651,592 +118.20(+123.12%)
Oct 01, 2018 83.40 113.40 75.00 96.00 844,134 +27.00(+39.13%)
Sep 28, 2018 49.20 70.20 43.80 69.00 496,596 +25.43(+58.38%)
Sep 27, 2018 42.84 48.00 41.69 43.57 62,592 +0.34(+0.78%)
Sep 26, 2018 37.80 49.20 34.20 43.23 167,081 +7.23(+20.08%)
Sep 25, 2018 39.60 45.00 32.81 36.00 167,357 -19.80(-35.48%)
Sep 24, 2018 59.40 69.00 46.20 55.80 740,159 +12.60(+29.17%)
Sep 21, 2018 31.20 43.80 30.00 43.20 253,241 +13.80(+46.94%)
Sep 20, 2018 30.00 30.00 27.00 29.40 25,476 -0.60(-2.00%)
Sep 19, 2018 27.00 30.00 25.80 30.00 40,021 +4.80(+19.05%)
Sep 18, 2018 24.00 25.20 24.00 25.20 9,593 +1.14(+4.74%)
Sep 17, 2018 25.20 25.80 24.06 24.06 5,774 -1.08(-4.30%)
Sep 14, 2018 25.20 25.50 24.00 25.14 7,346 -0.13(-0.50%)
Sep 13, 2018 28.19 28.19 24.68 25.27 31,143 -3.47(-12.09%)
Sep 12, 2018 26.20 34.18 25.38 28.74 83,220 +2.34(+8.86%)
Sep 11, 2018 27.00 27.36 25.32 26.40 9,660 +1.19(+4.71%)
Sep 10, 2018 25.33 25.45 24.13 25.21 1,393 +0.61(+2.49%)
Sep 07, 2018 25.20 25.20 22.80 24.60 1,973 -0.60(-2.38%)
Sep 06, 2018 25.20 26.15 24.90 25.20 1,188 +0.24(+0.96%)
Sep 05, 2018 25.80 27.00 24.91 24.96 6,981 -0.85(-3.28%)
Sep 04, 2018 25.51 26.40 25.20 25.81 2,570 +0.01(+0.02%)
Aug 31, 2018 25.80 25.80 25.80 0 -0.31(-1.19%)
Aug 30, 2018 26.39 27.60 25.04 26.11 5,508 +0.49(+1.90%)
Aug 29, 2018 24.30 26.01 24.30 25.63 3,167 +0.64(+2.57%)
Aug 28, 2018 24.00 26.03 24.00 24.98 1,396 -0.07(-0.26%)
Aug 27, 2018 29.40 29.40 24.67 25.05 8,748 -2.55(-9.24%)
Aug 24, 2018 27.60 28.80 27.00 27.60 7,495 +0.02(+0.07%)
Aug 23, 2018 26.83 27.58 25.20 27.58 9,618 +2.03(+7.94%)
Aug 22, 2018 27.00 27.02 24.60 25.55 14,463 -0.25(-0.95%)
Aug 21, 2018 24.60 27.01 22.81 25.80 4,182 +2.76(+11.98%)
Aug 20, 2018 24.60 25.20 22.80 23.04 10,147 -2.46(-9.65%)
Aug 17, 2018 27.00 27.60 25.20 25.50 10,031 -1.23(-4.60%)
Aug 16, 2018 30.03 30.84 26.40 26.73 20,717 -3.30(-10.99%)
Aug 15, 2018 34.20 34.20 29.40 30.03 44,279 +0.33(+1.11%)
Aug 14, 2018 30.00 30.52 29.40 29.70 2,204 -0.30(-1.00%)
Aug 13, 2018 31.20 34.41 28.80 30.00 11,926 +0.00(+0.00%)
Aug 10, 2018 31.80 32.40 26.40 30.00 5,358 -1.20(-3.85%)
Aug 09, 2018 30.60 31.80 29.40 31.20 5,536 +1.79(+6.10%)
Aug 08, 2018 29.40 30.60 29.40 29.41 3,663 -0.01(-0.04%)
Aug 07, 2018 31.20 31.85 28.80 29.42 6,064 -0.64(-2.12%)
Aug 06, 2018 30.00 30.78 28.38 30.05 4,127 +1.25(+4.35%)
Aug 03, 2018 28.80 31.80 28.20 28.80 6,538 -0.67(-2.26%)
Aug 02, 2018 31.80 32.39 28.82 29.47 10,650 -3.05(-9.37%)
Aug 01, 2018 34.98 34.98 31.37 32.51 6,761 -2.29(-6.57%)
Jul 31, 2018 36.00 42.00 34.38 34.80 23,164 -1.20(-3.33%)
Jul 30, 2018 33.00 36.60 32.46 36.00 10,706 +3.60(+11.11%)
Jul 27, 2018 33.60 35.40 31.20 32.40 3,913 -1.27(-3.78%)
Jul 26, 2018 33.60 36.60 33.30 33.67 12,124 -0.20(-0.58%)
Jul 25, 2018 35.59 35.59 33.60 33.87 3,981 -0.76(-2.20%)
Jul 24, 2018 37.26 37.32 34.50 34.63 7,363 -2.09(-5.69%)
Jul 23, 2018 40.00 40.00 36.33 36.72 5,699 -1.38(-3.62%)
Jul 20, 2018 41.70 42.01 37.80 38.10 8,880 -3.31(-7.98%)
Jul 19, 2018 40.20 44.40 39.60 41.41 9,443 +1.74(+4.39%)
Jul 18, 2018 43.80 44.86 39.60 39.67 8,777 -1.18(-2.88%)
Jul 17, 2018 44.70 44.70 40.80 40.84 10,663 -4.16(-9.24%)
Jul 16, 2018 49.20 49.20 44.16 45.00 7,595 -3.00(-6.25%)
Jul 13, 2018 51.00 51.00 45.06 48.00 39,087 -25.20(-34.43%)
Jul 12, 2018 81.00 81.60 70.80 73.20 5,925 -8.40(-10.29%)
Jul 11, 2018 83.40 86.87 81.00 81.60 1,583 -3.00(-3.55%)
Jul 10, 2018 85.20 99.00 81.00 84.60 6,591 +1.80(+2.17%)
Jul 09, 2018 84.00 84.00 81.00 82.80 873 +0.00(+0.00%)
Jul 06, 2018 78.60 84.00 78.00 82.80 1,803 +0.01(+0.01%)
Jul 05, 2018 87.00 87.00 81.60 82.79 610 +1.19(+1.46%)
Jul 03, 2018 81.60 81.60 81.60 0 -3.60(-4.23%)
Jul 02, 2018 92.40 92.40 81.00 85.20 1,005 +2.40(+2.90%)
Jun 29, 2018 84.84 81.00 82.80 804 -1.74(-2.06%)
Jun 28, 2018 102.60 102.60 78.00 84.54 3,107 -4.71(-5.28%)
Jun 27, 2018 94.80 94.80 86.40 89.25 1,758 -1.95(-2.14%)
Jun 26, 2018 90.00 95.40 89.40 91.20 714 +0.60(+0.66%)
Jun 25, 2018 93.00 94.20 88.80 90.60 1,438 -0.60(-0.66%)
Jun 22, 2018 99.60 99.60 89.40 91.20 2,064 -9.60(-9.52%)
Jun 21, 2018 100.80 106.80 93.00 100.80 6,169 +3.00(+3.07%)
Jun 20, 2018 96.00 108.00 87.07 97.80 9,844 +10.19(+11.64%)
Jun 19, 2018 83.40 88.20 82.80 87.61 2,556 +4.81(+5.80%)
Jun 18, 2018 88.80 88.80 81.00 82.80 1,496 -3.00(-3.50%)
Jun 15, 2018 88.20 84.02 85.80 2,529 +1.78(+2.12%)
Jun 14, 2018 88.80 88.80 84.00 84.02 2,111 -1.78(-2.08%)
Jun 13, 2018 85.20 89.40 84.00 85.80 3,544 +1.20(+1.42%)
Jun 12, 2018 91.20 92.54 81.01 84.60 6,053 -5.99(-6.62%)
Jun 11, 2018 97.80 100.80 88.80 90.59 12,759 -2.41(-2.59%)
Jun 08, 2018 99.60 100.80 90.60 93.00 3,253 -0.60(-0.64%)
Jun 07, 2018 97.80 99.50 93.00 93.60 3,297 -4.20(-4.29%)
Jun 06, 2018 103.80 97.80 20,472 +7.80(+8.67%)
Jun 05, 2018 83.40 91.80 79.86 90.00 13,505 +6.00(+7.14%)
Jun 04, 2018 89.40 89.85 78.06 84.00 9,807 -3.00(-3.45%)
Jun 01, 2018 95.40 95.40 82.08 87.00 14,963 -3.00(-3.33%)
May 31, 2018 102.00 108.60 90.00 90.00 30,088 -30.00(-25.00%)
May 30, 2018 126.00 145.80 106.80 120.00 285,804 +48.00(+66.67%)
May 29, 2018 72.00 75.61 71.40 72.00 1,744 +0.54(+0.76%)
May 25, 2018 71.46 71.46 71.46 0 -1.74(-2.38%)
May 24, 2018 81.00 83.54 72.66 73.20 7,596 -10.80(-12.86%)
May 23, 2018 70.20 99.00 70.20 84.00 49,209 +13.80(+19.66%)
May 22, 2018 73.20 74.40 70.20 70.20 1,289 -1.20(-1.68%)
May 21, 2018 71.40 73.20 70.20 71.40 1,840 +1.80(+2.59%)
May 18, 2018 69.60 71.40 69.00 69.60 1,015 +0.00(+0.00%)
May 17, 2018 72.00 73.75 69.60 69.60 2,038 -3.00(-4.13%)
May 16, 2018 72.00 75.00 70.20 72.60 2,501 -3.60(-4.72%)
May 15, 2018 72.00 79.75 67.80 76.20 5,810 +4.20(+5.83%)
May 14, 2018 75.00 78.00 69.06 72.00 2,028 -3.00(-4.00%)
May 11, 2018 77.40 79.19 75.00 75.00 2,435 -3.00(-3.85%)
May 10, 2018 85.20 85.20 78.00 78.00 3,899 -8.40(-9.72%)
May 09, 2018 97.20 104.40 78.79 86.40 23,431 -9.00(-9.43%)
May 08, 2018 78.60 102.01 76.80 95.40 50,766 +20.29(+27.02%)
May 07, 2018 75.60 76.80 73.81 75.11 1,191 +1.91(+2.61%)
May 04, 2018 73.20 94.80 71.86 73.19 7,461 +1.79(+2.51%)
May 03, 2018 74.40 74.40 70.20 71.40 967 -3.00(-4.03%)
May 02, 2018 78.00 78.00 67.80 74.40 1,491 -0.60(-0.80%)
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.