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

Conatus Pharmaceutic (NQ: CNAT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 3.830 4.350 3.830 4.300 1,263,999 +0.47(+12.27%)
May 30, 2018 3.770 3.930 3.770 3.830 324,902 +0.06(+1.59%)
May 29, 2018 3.700 3.790 3.600 3.770 246,440 +0.07(+1.89%)
May 25, 2018 3.700 3.700 3.700 0 +0.03(+0.82%)
May 24, 2018 3.700 3.720 3.620 3.670 172,559 -0.03(-0.81%)
May 23, 2018 3.710 3.780 3.660 3.700 160,054 -0.03(-0.80%)
May 22, 2018 3.780 3.780 3.710 3.730 151,039 -0.03(-0.80%)
May 21, 2018 3.830 3.850 3.720 3.760 309,298 -0.07(-1.83%)
May 18, 2018 3.840 3.953 3.790 3.830 275,259 -0.03(-0.78%)
May 17, 2018 3.820 3.870 3.730 3.860 323,228 +0.03(+0.78%)
May 16, 2018 3.730 3.840 3.720 3.830 398,878 +0.12(+3.23%)
May 15, 2018 3.880 3.940 3.690 3.710 554,413 -0.18(-4.63%)
May 14, 2018 3.740 4.010 3.660 3.890 522,046 +0.17(+4.57%)
May 11, 2018 3.610 3.750 3.560 3.720 374,737 +0.11(+3.05%)
May 10, 2018 3.730 3.760 3.600 3.610 254,505 -0.09(-2.43%)
May 09, 2018 3.660 3.720 3.630 3.700 315,568 +0.04(+1.09%)
May 08, 2018 3.730 3.730 3.590 3.660 270,705 -0.07(-1.88%)
May 07, 2018 3.630 3.790 3.520 3.730 467,041 +0.14(+3.90%)
May 04, 2018 3.470 3.690 3.440 3.590 452,252 +0.11(+3.16%)
May 03, 2018 3.530 3.590 3.360 3.480 652,937 -0.20(-5.43%)
May 02, 2018 3.570 3.690 3.520 3.680 570,551 +0.10(+2.79%)
May 01, 2018 3.400 3.580 3.350 3.580 459,041 +0.17(+4.99%)
Apr 30, 2018 3.460 3.590 3.400 3.410 402,723 -0.03(-0.87%)
Apr 27, 2018 3.440 3.570 3.410 3.440 480,905 +0.02(+0.58%)
Apr 26, 2018 3.640 3.640 3.370 3.420 632,554 -0.20(-5.52%)
Apr 25, 2018 3.310 3.670 3.300 3.620 873,604 +0.32(+9.70%)
Apr 24, 2018 3.460 3.487 3.220 3.300 904,611 -0.18(-5.17%)
Apr 23, 2018 3.550 3.620 3.450 3.480 505,405 -0.09(-2.52%)
Apr 20, 2018 3.550 3.580 3.440 3.570 567,335 +0.00(+0.00%)
Apr 19, 2018 3.590 3.590 3.462 3.570 591,515 -0.01(-0.28%)
Apr 18, 2018 3.810 3.850 3.560 3.580 775,551 -0.17(-4.53%)
Apr 17, 2018 3.710 3.770 3.620 3.750 573,976 +0.04(+1.08%)
Apr 16, 2018 3.850 3.880 3.620 3.710 812,417 -0.14(-3.64%)
Apr 13, 2018 3.910 3.950 3.820 3.850 531,347 -0.06(-1.53%)
Apr 12, 2018 3.960 4.047 3.860 3.910 573,805 -0.05(-1.26%)
Apr 11, 2018 3.950 4.100 3.920 3.960 696,864 -0.01(-0.25%)
Apr 10, 2018 3.990 4.040 3.810 3.970 732,255 +0.02(+0.51%)
Apr 09, 2018 4.150 4.250 3.950 3.950 834,608 -0.08(-1.99%)
Apr 06, 2018 4.030 4.120 3.850 4.030 1,750,338 -0.09(-2.18%)
Apr 05, 2018 4.370 4.440 4.010 4.120 4,841,160 -1.89(-31.45%)
Apr 04, 2018 5.770 6.050 5.601 6.010 796,124 +0.15(+2.56%)
Apr 03, 2018 5.610 5.960 5.520 5.860 492,734 +0.30(+5.40%)
Apr 02, 2018 5.900 5.930 5.520 5.560 412,144 -0.31(-5.28%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.17(+2.98%)
Mar 28, 2018 5.690 5.760 5.370 5.700 573,580 +0.02(+0.35%)
Mar 27, 2018 6.160 6.180 5.630 5.680 607,139 -0.49(-7.94%)
Mar 26, 2018 6.070 6.300 5.970 6.170 454,501 +0.15(+2.49%)
Mar 23, 2018 6.340 6.375 5.950 6.020 362,283 -0.29(-4.60%)
Mar 22, 2018 6.360 6.400 6.160 6.310 441,759 -0.12(-1.87%)
Mar 21, 2018 6.200 6.505 6.090 6.430 349,844 +0.21(+3.38%)
Mar 20, 2018 6.340 6.360 6.100 6.220 531,382 -0.05(-0.80%)
Mar 19, 2018 6.420 6.460 6.130 6.270 474,847 -0.28(-4.27%)
Mar 16, 2018 6.300 6.720 6.170 6.550 581,150 +0.29(+4.63%)
Mar 15, 2018 6.610 6.720 6.180 6.260 653,590 -0.28(-4.28%)
Mar 14, 2018 6.950 6.959 6.250 6.540 891,532 -0.38(-5.49%)
Mar 13, 2018 7.240 7.330 6.800 6.920 819,689 -0.32(-4.42%)
Mar 12, 2018 7.270 7.390 7.000 7.240 850,172 -0.03(-0.41%)
Mar 09, 2018 7.630 7.949 6.800 7.270 1,362,982 -0.23(-3.07%)
Mar 08, 2018 6.900 7.890 6.900 7.500 1,639,475 +0.62(+9.01%)
Mar 07, 2018 6.720 6.880 803,333 -0.09(-1.29%)
Mar 06, 2018 6.770 7.330 6.620 6.970 1,677,093 +0.22(+3.26%)
Mar 05, 2018 6.300 6.927 6.151 6.750 1,838,361 +0.63(+10.29%)
Mar 02, 2018 5.480 6.260 5.440 6.120 2,832,606 +0.93(+17.92%)
Mar 01, 2018 5.190 5.280 5.090 5.190 299,455 -0.01(-0.19%)
Feb 28, 2018 5.330 5.410 5.170 5.200 280,463 -0.13(-2.44%)
Feb 27, 2018 5.310 5.430 5.220 5.330 300,658 +0.01(+0.19%)
Feb 26, 2018 5.160 5.410 5.080 5.320 388,920 +0.17(+3.30%)
Feb 23, 2018 5.160 5.230 5.020 5.150 320,977 -0.02(-0.39%)
Feb 22, 2018 5.180 5.330 4.985 5.170 439,868 +0.01(+0.19%)
Feb 21, 2018 5.400 5.500 5.140 5.160 470,476 -0.22(-4.09%)
Feb 20, 2018 5.150 5.620 5.150 5.380 752,589 +0.26(+5.08%)
Feb 16, 2018 5.120 5.120 5.120 0 -0.06(-1.16%)
Feb 15, 2018 5.120 5.210 5.080 5.180 324,591 +0.11(+2.17%)
Feb 14, 2018 5.070 5.120 4.980 5.070 399,501 -0.07(-1.36%)
Feb 13, 2018 4.950 5.270 4.820 5.140 581,561 +0.12(+2.39%)
Feb 12, 2018 5.060 5.250 4.900 5.020 467,243 -0.04(-0.79%)
Feb 09, 2018 5.220 5.300 4.750 5.060 895,064 -0.01(-0.20%)
Feb 08, 2018 5.540 5.609 5.051 5.070 1,178,336 +0.03(+0.60%)
Feb 07, 2018 4.770 5.180 4.770 5.040 430,086 +0.27(+5.66%)
Feb 06, 2018 4.750 4.950 4.638 4.770 627,526 -0.17(-3.44%)
Feb 05, 2018 5.140 5.140 4.830 4.940 468,728 -0.23(-4.45%)
Feb 02, 2018 5.310 5.310 5.110 5.170 346,978 -0.13(-2.45%)
Feb 01, 2018 5.430 5.530 5.110 5.300 524,698 -0.26(-4.68%)
Jan 31, 2018 5.750 5.770 5.481 5.560 421,784 -0.10(-1.77%)
Jan 30, 2018 5.610 5.610 5.410 5.660 771,988 +0.00(+0.00%)
Jan 29, 2018 5.500 5.680 5.400 5.660 631,554 +0.21(+3.85%)
Jan 26, 2018 5.350 5.540 5.292 5.450 548,949 +0.11(+2.06%)
Jan 25, 2018 5.120 5.420 5.010 5.340 463,738 +0.28(+5.53%)
Jan 24, 2018 5.690 5.700 5.000 5.060 974,419 -0.56(-9.96%)
Jan 23, 2018 5.000 5.680 4.872 5.620 1,009,927 +0.65(+13.08%)
Jan 22, 2018 4.740 5.080 4.600 4.970 485,997 +0.26(+5.52%)
Jan 19, 2018 4.750 4.780 4.600 4.710 181,307 -0.06(-1.26%)
Jan 18, 2018 4.770 4.800 4.650 4.770 184,129 +0.01(+0.21%)
Jan 17, 2018 4.660 4.780 4.520 4.760 195,442 +0.15(+3.25%)
Jan 16, 2018 4.790 4.790 4.500 4.610 233,575 -0.08(-1.71%)
Jan 12, 2018 4.690 4.690 4.690 0 -0.02(-0.42%)
Jan 11, 2018 4.700 4.850 4.580 4.710 233,966 +0.04(+0.86%)
Jan 10, 2018 4.670 250,375 +0.01(+0.21%)
Jan 09, 2018 4.680 4.770 4.550 4.660 249,739 -0.02(-0.43%)
Jan 08, 2018 4.980 5.020 4.670 4.680 596,857 -0.33(-6.59%)
Jan 05, 2018 4.620 5.090 4.600 5.010 405,168 +0.38(+8.21%)
Jan 04, 2018 4.800 4.820 4.540 4.630 249,565 -0.15(-3.14%)
Jan 03, 2018 4.750 4.890 4.730 4.780 178,614 +0.03(+0.63%)
Jan 02, 2018 4.640 4.790 4.620 4.750 180,790 +0.13(+2.81%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.03(-0.65%)
Dec 28, 2017 4.760 4.790 4.580 4.650 322,816 -0.08(-1.69%)
Dec 27, 2017 4.850 4.930 4.670 4.730 306,238 -0.12(-2.47%)
Dec 26, 2017 4.980 5.050 4.811 4.850 259,340 -0.14(-2.81%)
Dec 22, 2017 4.960 5.100 4.927 4.990 235,527 -0.02(-0.40%)
Dec 21, 2017 5.080 5.110 4.900 5.010 334,338 -0.09(-1.76%)
Dec 20, 2017 5.200 5.300 4.970 5.100 834,776 -0.03(-0.58%)
Dec 19, 2017 4.430 5.200 4.410 5.130 1,054,422 +0.75(+17.12%)
Dec 18, 2017 4.300 4.459 4.300 4.380 301,189 +0.11(+2.58%)
Dec 15, 2017 4.100 4.300 4.050 4.270 400,160 +0.18(+4.40%)
Dec 14, 2017 4.470 4.470 4.050 4.090 368,128 -0.23(-5.32%)
Dec 13, 2017 4.120 4.350 4.110 4.320 290,092 +0.19(+4.60%)
Dec 12, 2017 4.100 4.170 3.980 4.130 187,238 +0.06(+1.47%)
Dec 11, 2017 4.110 4.160 4.050 4.070 195,835 -0.03(-0.73%)
Dec 08, 2017 4.030 4.160 3.990 4.100 129,553 +0.09(+2.24%)
Dec 07, 2017 3.900 4.070 3.880 4.010 150,470 +0.09(+2.30%)
Dec 06, 2017 4.050 4.300 3.880 3.920 393,900 -0.19(-4.62%)
Dec 05, 2017 4.120 4.200 4.020 4.110 267,320 +0.02(+0.49%)
Dec 04, 2017 4.220 4.220 4.060 4.090 295,656 -0.09(-2.15%)
Dec 01, 2017 4.160 4.230 4.140 4.180 194,178 +0.03(+0.72%)
Nov 30, 2017 4.150 4.250 4.120 4.150 217,228 +0.05(+1.22%)
Nov 29, 2017 4.170 4.250 4.070 4.100 266,913 -0.11(-2.61%)
Nov 28, 2017 4.140 4.270 4.070 4.210 125,696 +0.07(+1.69%)
Nov 27, 2017 4.170 4.200 4.050 4.140 229,905 -0.01(-0.24%)
Nov 24, 2017 4.140 4.170 4.050 4.150 77,166 +0.02(+0.48%)
Nov 22, 2017 4.060 4.200 4.030 4.130 178,175 +0.10(+2.48%)
Nov 21, 2017 4.080 4.233 4.010 4.030 255,294 -0.05(-1.23%)
Nov 20, 2017 4.200 4.200 4.010 4.080 175,260 -0.14(-3.32%)
Nov 17, 2017 4.090 4.330 4.090 4.220 288,033 +0.11(+2.68%)
Nov 16, 2017 4.010 4.160 4.010 4.110 213,992 +0.13(+3.27%)
Nov 15, 2017 4.020 4.080 3.920 3.980 392,083 -0.11(-2.69%)
Nov 14, 2017 4.060 4.130 3.990 4.090 240,938 +0.01(+0.25%)
Nov 13, 2017 4.230 4.250 4.020 4.080 302,742 -0.14(-3.32%)
Nov 10, 2017 4.080 4.300 4.080 4.220 175,246 +0.10(+2.43%)
Nov 09, 2017 4.000 4.190 4.000 4.120 290,492 +0.05(+1.23%)
Nov 08, 2017 4.120 4.130 3.895 4.070 445,730 -0.06(-1.45%)
Nov 07, 2017 4.210 4.293 4.100 4.130 293,658 -0.13(-3.05%)
Nov 06, 2017 4.450 4.460 4.135 4.260 325,066 -0.18(-4.05%)
Nov 03, 2017 4.300 4.500 4.200 4.440 465,146 +0.18(+4.23%)
Nov 02, 2017 4.200 4.500 4.140 4.260 549,261 -0.25(-5.54%)
Nov 01, 2017 4.670 4.670 4.471 4.510 285,698 -0.08(-1.74%)
Oct 31, 2017 4.730 4.770 4.571 4.590 210,209 -0.11(-2.34%)
Oct 30, 2017 4.780 4.920 4.590 4.700 237,581 -0.11(-2.29%)
Oct 27, 2017 4.570 4.830 4.537 4.810 210,351 +0.24(+5.25%)
Oct 26, 2017 4.750 4.800 4.490 4.570 302,168 -0.20(-4.19%)
Oct 25, 2017 4.900 4.949 4.730 4.770 251,550 -0.10(-2.05%)
Oct 24, 2017 5.050 5.100 4.820 4.870 383,065 -0.19(-3.75%)
Oct 23, 2017 5.080 5.100 4.880 5.060 264,842 +0.00(+0.00%)
Oct 20, 2017 5.150 5.150 4.920 5.060 437,334 +0.05(+1.00%)
Oct 19, 2017 5.430 5.431 5.000 5.010 649,815 -0.14(-2.72%)
Oct 18, 2017 5.140 5.240 4.970 5.150 602,463 +0.05(+0.98%)
Oct 17, 2017 5.300 5.360 5.051 5.100 327,516 -0.22(-4.14%)
Oct 16, 2017 5.300 5.480 5.250 5.320 160,505 +0.05(+0.95%)
Oct 13, 2017 5.460 5.492 5.200 5.270 247,414 -0.16(-2.95%)
Oct 12, 2017 5.480 5.540 5.320 5.430 263,760 -0.08(-1.45%)
Oct 11, 2017 5.570 5.600 5.430 5.510 184,739 -0.02(-0.36%)
Oct 10, 2017 5.720 5.860 5.390 5.530 487,996 -0.21(-3.66%)
Oct 09, 2017 6.120 6.120 5.730 5.740 525,852 -0.09(-1.54%)
Oct 06, 2017 5.850 6.180 5.780 5.830 577,381 +0.20(+3.55%)
Oct 05, 2017 5.670 5.790 5.600 5.630 180,365 -0.04(-0.71%)
Oct 04, 2017 5.590 5.690 5.530 5.670 296,581 +0.09(+1.61%)
Oct 03, 2017 5.510 5.600 5.460 5.580 175,879 +0.10(+1.82%)
Oct 02, 2017 5.500 5.570 5.430 5.480 269,634 -0.01(-0.18%)
Sep 29, 2017 5.640 5.720 5.490 5.490 179,993 -0.16(-2.83%)
Sep 28, 2017 5.590 5.750 5.500 5.650 187,576 +0.03(+0.53%)
Sep 27, 2017 5.330 5.670 5.310 5.620 227,847 +0.31(+5.84%)
Sep 26, 2017 5.370 5.390 5.250 5.310 206,675 -0.03(-0.56%)
Sep 25, 2017 5.380 5.420 5.220 5.340 279,656 -0.04(-0.74%)
Sep 22, 2017 5.480 5.550 5.260 5.380 246,888 -0.15(-2.71%)
Sep 21, 2017 5.680 5.690 5.500 5.530 158,774 -0.14(-2.47%)
Sep 20, 2017 5.590 5.750 5.564 5.670 174,371 +0.07(+1.25%)
Sep 19, 2017 5.650 5.750 5.580 5.600 307,072 -0.09(-1.58%)
Sep 18, 2017 5.950 5.990 5.660 5.690 220,477 -0.25(-4.21%)
Sep 15, 2017 5.780 5.970 5.606 5.940 491,822 +0.19(+3.30%)
Sep 14, 2017 5.810 5.860 5.660 5.750 165,862 -0.09(-1.54%)
Sep 13, 2017 5.690 5.893 5.640 5.840 244,129 +0.17(+3.00%)
Sep 12, 2017 5.900 5.910 5.600 5.670 357,836 -0.27(-4.55%)
Sep 11, 2017 6.050 6.248 5.810 5.940 294,813 -0.08(-1.33%)
Sep 08, 2017 5.830 6.263 5.825 6.020 566,573 +0.20(+3.44%)
Sep 07, 2017 5.580 5.820 5.520 5.820 294,664 +0.26(+4.68%)
Sep 06, 2017 5.530 5.650 5.450 5.560 189,057 +0.07(+1.28%)
Sep 05, 2017 5.590 5.590 5.360 5.490 232,287 -0.11(-1.96%)
Sep 01, 2017 5.760 5.790 5.520 5.600 229,045 -0.14(-2.44%)
Aug 31, 2017 5.440 5.750 5.420 5.740 293,965 +0.26(+4.74%)
Aug 30, 2017 5.300 5.540 5.270 5.480 239,690 +0.16(+3.01%)
Aug 29, 2017 5.270 5.390 5.210 5.320 189,539 -0.01(-0.19%)
Aug 28, 2017 5.300 5.390 5.160 5.330 249,036 +0.07(+1.33%)
Aug 25, 2017 5.250 5.350 5.180 5.260 123,577 +0.04(+0.77%)
Aug 24, 2017 5.130 5.235 5.070 5.220 175,746 +0.10(+1.95%)
Aug 23, 2017 5.150 5.240 5.051 5.120 176,965 -0.06(-1.16%)
Aug 22, 2017 5.170 5.260 5.110 5.180 148,988 +0.03(+0.58%)
Aug 21, 2017 5.000 5.200 4.950 5.150 165,735 +0.14(+2.79%)
Aug 18, 2017 5.060 5.190 4.910 5.010 378,572 -0.12(-2.34%)
Aug 17, 2017 5.140 5.430 5.110 5.130 348,561 +0.02(+0.39%)
Aug 16, 2017 5.100 5.240 5.010 5.110 295,278 +0.05(+0.99%)
Aug 15, 2017 5.160 5.250 5.050 5.060 330,286 -0.10(-1.94%)
Aug 14, 2017 5.300 5.355 5.150 5.160 247,152 -0.08(-1.53%)
Aug 11, 2017 5.150 5.310 5.078 5.240 317,078 +0.11(+2.14%)
Aug 10, 2017 5.300 5.360 5.050 5.130 279,113 -0.23(-4.29%)
Aug 09, 2017 5.450 5.540 5.310 5.360 275,255 -0.16(-2.90%)
Aug 08, 2017 5.250 5.591 5.161 5.520 451,954 +0.30(+5.75%)
Aug 07, 2017 5.210 5.420 5.160 5.220 383,558 +0.03(+0.58%)
Aug 04, 2017 5.040 5.270 5.000 5.190 334,005 +0.17(+3.39%)
Aug 03, 2017 5.200 5.420 4.800 5.020 800,713 -0.42(-7.72%)
Aug 02, 2017 5.260 5.500 5.230 5.440 344,448 +0.05(+0.93%)
Aug 01, 2017 5.560 5.620 5.330 5.390 401,097 -0.14(-2.53%)
Jul 31, 2017 5.760 5.830 5.510 5.530 304,127 -0.21(-3.66%)
Jul 28, 2017 5.580 5.900 5.560 5.740 316,354 +0.06(+1.06%)
Jul 27, 2017 5.950 6.080 5.510 5.680 661,637 -0.28(-4.70%)
Jul 26, 2017 6.110 6.220 5.950 5.960 318,936 -0.13(-2.13%)
Jul 25, 2017 6.180 6.230 6.080 6.090 260,943 -0.10(-1.62%)
Jul 24, 2017 6.020 6.240 5.990 6.190 386,521 +0.15(+2.48%)
Jul 21, 2017 6.080 6.130 5.970 6.040 438,249 +0.00(+0.00%)
Jul 20, 2017 6.000 6.200 5.930 6.040 416,159 -0.03(-0.49%)
Jul 19, 2017 6.110 6.250 5.880 6.070 619,619 -0.07(-1.14%)
Jul 18, 2017 6.380 6.389 6.110 6.140 542,908 -0.25(-3.91%)
Jul 17, 2017 6.500 6.600 6.390 6.390 301,124 -0.12(-1.84%)
Jul 14, 2017 6.550 6.601 6.400 6.510 437,503 -0.04(-0.61%)
Jul 13, 2017 6.840 6.850 6.310 6.550 1,301,729 -0.32(-4.66%)
Jul 12, 2017 6.860 7.050 6.720 6.870 762,460 +0.05(+0.73%)
Jul 11, 2017 6.930 7.050 6.650 6.820 1,040,635 -0.03(-0.44%)
Jul 10, 2017 6.630 6.920 6.350 6.850 1,360,731 +0.34(+5.22%)
Jul 07, 2017 6.280 6.750 6.160 6.510 1,590,308 +0.33(+5.34%)
Jul 06, 2017 6.160 6.400 6.050 6.180 764,935 -0.02(-0.32%)
Jul 05, 2017 6.220 6.400 5.940 6.200 672,716 +0.02(+0.32%)
Jul 03, 2017 5.760 6.230 5.760 6.180 672,455 +0.42(+7.29%)
Jun 30, 2017 6.290 6.420 5.733 5.760 1,316,941 -0.44(-7.10%)
Jun 29, 2017 5.600 6.280 5.500 6.200 1,856,774 +0.60(+10.71%)
Jun 28, 2017 5.520 5.630 5.319 5.600 560,936 +0.14(+2.56%)
Jun 27, 2017 5.720 5.790 5.210 5.460 943,454 -0.13(-2.33%)
Jun 26, 2017 5.150 5.750 5.110 5.590 2,323,912 +0.49(+9.61%)
Jun 23, 2017 5.100 4.770 5.100 3,700,855 +0.14(+2.82%)
Jun 22, 2017 5.200 5.250 4.940 4.960 560,818 -0.15(-2.94%)
Jun 21, 2017 4.930 5.150 4.930 5.110 369,024 +0.19(+3.86%)
Jun 20, 2017 4.870 5.080 4.780 4.920 684,557 +0.10(+2.07%)
Jun 19, 2017 4.880 5.010 4.756 4.820 279,216 -0.06(-1.23%)
Jun 16, 2017 4.850 4.885 4.710 4.880 550,084 +0.10(+2.09%)
Jun 15, 2017 4.850 4.890 4.730 4.780 368,999 -0.11(-2.25%)
Jun 14, 2017 5.000 5.000 4.810 4.890 333,669 -0.11(-2.20%)
Jun 13, 2017 4.910 5.000 4.740 5.000 458,358 +0.09(+1.83%)
Jun 12, 2017 5.040 5.060 4.865 4.910 460,429 -0.11(-2.19%)
Jun 09, 2017 5.080 5.080 4.870 5.020 633,516 -0.06(-1.18%)
Jun 08, 2017 5.120 5.180 5.030 5.080 347,424 +0.00(+0.00%)
Jun 07, 2017 5.250 5.328 5.040 5.080 449,473 -0.22(-4.15%)
Jun 06, 2017 5.160 5.350 5.120 5.300 338,720 +0.10(+1.92%)
Jun 05, 2017 5.210 5.270 5.060 5.200 265,112 -0.01(-0.19%)
Jun 02, 2017 5.170 5.240 5.060 5.210 557,117 +0.04(+0.77%)
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.