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

Lexicon Pharmaceutcl (NQ: LXRX )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 8.180 8.300 8.120 8.250 396,234 +0.13(+1.60%)
Apr 27, 2018 7.780 8.135 7.670 8.120 590,818 +0.32(+4.10%)
Apr 26, 2018 8.070 8.250 7.770 7.800 776,486 -0.26(-3.23%)
Apr 25, 2018 8.120 8.210 8.010 8.060 310,485 -0.07(-0.86%)
Apr 24, 2018 8.300 8.380 7.960 8.130 536,504 -0.12(-1.45%)
Apr 23, 2018 8.420 8.450 8.120 8.250 380,497 -0.13(-1.55%)
Apr 20, 2018 8.290 8.490 8.290 8.380 351,360 +0.05(+0.60%)
Apr 19, 2018 8.220 8.440 8.150 8.330 420,205 +0.06(+0.73%)
Apr 18, 2018 8.450 8.552 8.230 8.270 471,643 -0.14(-1.66%)
Apr 17, 2018 8.320 8.530 8.280 8.410 382,983 +0.13(+1.57%)
Apr 16, 2018 8.240 8.500 8.179 8.280 417,680 +0.19(+2.35%)
Apr 13, 2018 8.420 8.420 8.000 8.090 390,265 -0.28(-3.35%)
Apr 12, 2018 8.360 8.490 8.220 8.370 298,566 +0.08(+0.97%)
Apr 11, 2018 8.330 8.540 8.210 8.290 507,413 -0.17(-2.01%)
Apr 10, 2018 8.540 8.590 8.400 8.460 437,399 +0.01(+0.12%)
Apr 09, 2018 8.650 8.960 8.370 8.450 502,083 -0.12(-1.40%)
Apr 06, 2018 8.740 8.940 8.470 8.570 461,539 -0.22(-2.50%)
Apr 05, 2018 8.890 9.130 8.746 8.790 626,821 -0.05(-0.57%)
Apr 04, 2018 8.470 8.850 8.470 8.840 543,574 +0.27(+3.15%)
Apr 03, 2018 8.370 8.620 8.270 8.570 507,482 +0.23(+2.76%)
Apr 02, 2018 8.440 8.480 8.210 8.340 630,948 -0.23(-2.68%)
Mar 29, 2018 8.570 8.570 8.570 0 +0.25(+3.00%)
Mar 28, 2018 8.190 8.430 8.150 8.320 378,758 +0.14(+1.71%)
Mar 27, 2018 8.390 8.490 8.130 8.180 417,771 -0.15(-1.80%)
Mar 26, 2018 8.160 8.380 7.930 8.330 694,782 +0.28(+3.48%)
Mar 23, 2018 8.250 8.390 8.010 8.050 424,906 -0.18(-2.19%)
Mar 22, 2018 7.980 8.430 7.920 8.230 467,782 +0.22(+2.75%)
Mar 21, 2018 8.100 8.220 7.960 8.010 439,726 -0.12(-1.48%)
Mar 20, 2018 8.490 8.560 8.040 8.130 497,931 -0.37(-4.35%)
Mar 19, 2018 8.540 8.625 8.400 8.500 629,419 -0.09(-1.05%)
Mar 16, 2018 8.460 8.785 8.370 8.590 1,109,798 +0.12(+1.42%)
Mar 15, 2018 8.530 8.550 8.340 8.470 485,276 -0.01(-0.12%)
Mar 14, 2018 8.500 8.620 8.390 8.480 456,332 +0.00(+0.00%)
Mar 13, 2018 8.680 8.810 8.440 8.480 651,707 -0.20(-2.30%)
Mar 12, 2018 8.560 8.770 8.420 8.680 671,922 +0.11(+1.28%)
Mar 09, 2018 8.520 8.590 8.330 8.570 565,389 +0.07(+0.82%)
Mar 08, 2018 8.440 8.630 8.300 8.500 603,612 +0.10(+1.19%)
Mar 07, 2018 8.370 8.540 8.200 8.400 784,682 +0.02(+0.24%)
Mar 06, 2018 8.590 8.640 8.220 8.380 967,384 -0.17(-1.99%)
Mar 05, 2018 8.570 8.715 8.400 8.550 883,927 +0.00(+0.00%)
Mar 02, 2018 8.080 8.570 8.010 8.550 784,938 +0.39(+4.78%)
Mar 01, 2018 8.610 8.610 8.100 8.160 767,467 -0.47(-5.45%)
Feb 28, 2018 8.540 8.770 8.459 8.630 591,268 +0.10(+1.17%)
Feb 27, 2018 8.620 8.775 8.500 8.530 598,534 -0.11(-1.27%)
Feb 26, 2018 8.270 8.740 8.270 8.640 640,433 +0.37(+4.47%)
Feb 23, 2018 8.280 8.460 7.908 8.270 1,239,335 -0.58(-6.55%)
Feb 22, 2018 8.170 9.080 8.170 8.850 955,567 +0.69(+8.46%)
Feb 21, 2018 7.950 8.350 7.930 8.160 1,747,222 +0.20(+2.51%)
Feb 20, 2018 7.860 8.230 7.860 7.960 602,299 +0.10(+1.27%)
Feb 16, 2018 7.860 7.860 7.860 0 -0.07(-0.88%)
Feb 15, 2018 8.100 8.280 7.850 7.930 840,178 -0.16(-1.98%)
Feb 14, 2018 8.870 8.896 8.010 8.090 1,522,539 -1.20(-12.92%)
Feb 13, 2018 9.360 9.290 329,616 +0.05(+0.54%)
Feb 12, 2018 9.320 9.400 9.040 9.240 460,153 -0.05(-0.54%)
Feb 09, 2018 9.380 9.580 8.810 9.290 733,932 -0.01(-0.11%)
Feb 08, 2018 9.820 9.930 9.300 9.300 482,123 -0.49(-5.01%)
Feb 07, 2018 9.770 9.880 9.640 9.790 380,112 +0.01(+0.10%)
Feb 06, 2018 9.210 9.850 9.021 9.780 805,112 +0.25(+2.62%)
Feb 05, 2018 9.680 9.725 9.370 9.530 463,094 -0.24(-2.41%)
Feb 02, 2018 9.860 10.09 9.700 9.765 580,244 -0.13(-1.31%)
Feb 01, 2018 10.95 10.95 9.850 9.895 994,811 -1.09(-9.88%)
Jan 31, 2018 11.11 11.43 10.96 10.98 624,234 -0.06(-0.54%)
Jan 30, 2018 11.35 11.39 11.16 11.04 605,412 -0.35(-3.07%)
Jan 29, 2018 10.95 11.58 10.94 11.39 808,259 +0.43(+3.92%)
Jan 26, 2018 10.88 10.98 10.76 10.96 421,882 +0.13(+1.20%)
Jan 25, 2018 10.61 10.90 10.57 10.83 450,377 +0.24(+2.27%)
Jan 24, 2018 10.76 10.81 10.30 10.59 522,501 -0.15(-1.40%)
Jan 23, 2018 11.04 11.29 10.72 10.74 740,698 -0.28(-2.54%)
Jan 22, 2018 10.51 11.04 10.46 11.02 734,866 +0.58(+5.56%)
Jan 19, 2018 10.22 10.48 10.17 10.44 309,214 +0.20(+1.95%)
Jan 18, 2018 10.09 10.37 9.920 10.24 511,909 +0.07(+0.69%)
Jan 17, 2018 9.910 10.24 9.810 10.17 570,404 +0.35(+3.56%)
Jan 16, 2018 10.33 10.36 9.810 9.820 629,500 -0.42(-4.10%)
Jan 12, 2018 10.24 10.24 10.24 0 -0.05(-0.49%)
Jan 11, 2018 9.890 10.31 9.710 10.29 557,168 +0.40(+4.04%)
Jan 10, 2018 9.740 9.890 9.560 9.890 484,153 +0.09(+0.92%)
Jan 09, 2018 9.940 10.04 9.761 9.800 531,408 -0.09(-0.91%)
Jan 08, 2018 10.19 10.19 9.870 9.890 486,193 -0.30(-2.94%)
Jan 05, 2018 10.27 10.32 10.07 10.19 477,960 -0.06(-0.59%)
Jan 04, 2018 10.55 10.55 10.24 10.25 410,538 -0.24(-2.29%)
Jan 03, 2018 10.15 10.68 10.10 10.49 1,029,127 +0.37(+3.66%)
Jan 02, 2018 9.980 10.29 9.910 10.12 615,727 +0.24(+2.43%)
Dec 29, 2017 9.880 9.880 9.880 0 -0.57(-5.45%)
Dec 28, 2017 10.43 10.52 10.26 10.45 248,890 +0.05(+0.48%)
Dec 27, 2017 10.34 10.44 10.26 10.40 368,539 +0.13(+1.27%)
Dec 26, 2017 10.26 10.39 10.19 10.27 293,397 +0.03(+0.29%)
Dec 22, 2017 10.15 10.30 10.10 10.24 346,111 +0.08(+0.79%)
Dec 21, 2017 10.06 10.40 10.06 10.16 405,024 +0.07(+0.69%)
Dec 20, 2017 10.11 10.26 10.05 10.09 273,959 +0.03(+0.30%)
Dec 19, 2017 10.10 10.34 9.950 10.06 674,607 -0.06(-0.59%)
Dec 18, 2017 10.24 10.29 9.968 10.12 600,133 -0.07(-0.69%)
Dec 15, 2017 10.11 10.25 9.990 10.19 1,370,071 +0.06(+0.59%)
Dec 14, 2017 10.42 10.58 10.12 10.13 638,587 -0.31(-2.97%)
Dec 13, 2017 9.970 10.63 9.930 10.44 1,083,443 +0.45(+4.50%)
Dec 12, 2017 10.00 10.17 9.774 9.990 662,036 +0.00(+0.00%)
Dec 11, 2017 10.49 10.58 9.910 9.990 604,886 -0.47(-4.49%)
Dec 08, 2017 9.950 10.63 9.841 10.46 728,198 +0.56(+5.66%)
Dec 07, 2017 9.920 10.08 9.810 9.900 412,025 -0.01(-0.10%)
Dec 06, 2017 10.13 10.28 9.770 9.910 396,178 -0.26(-2.56%)
Dec 05, 2017 10.28 10.46 10.14 10.17 540,252 -0.08(-0.78%)
Dec 04, 2017 10.50 10.62 10.19 10.25 539,210 -0.20(-1.91%)
Dec 01, 2017 10.28 10.60 10.10 10.45 600,969 +0.23(+2.25%)
Nov 30, 2017 10.15 10.30 10.06 10.22 1,527,606 +0.13(+1.29%)
Nov 29, 2017 10.16 10.45 10.05 10.09 714,632 -0.09(-0.88%)
Nov 28, 2017 9.940 10.24 9.840 10.18 683,926 +0.30(+3.04%)
Nov 27, 2017 9.770 9.950 9.730 9.880 1,210,268 +0.13(+1.33%)
Nov 24, 2017 9.740 9.886 9.680 9.750 337,670 +0.00(+0.00%)
Nov 22, 2017 9.610 9.915 9.610 9.750 833,396 +0.18(+1.88%)
Nov 21, 2017 9.710 9.780 9.520 9.570 927,896 -0.13(-1.34%)
Nov 20, 2017 9.780 9.960 9.580 9.700 759,111 +0.05(+0.52%)
Nov 17, 2017 9.940 10.19 9.540 9.650 763,005 -0.35(-3.50%)
Nov 16, 2017 10.27 10.29 9.978 10.00 904,807 -0.16(-1.57%)
Nov 15, 2017 9.580 10.49 9.500 10.16 1,825,666 +0.72(+7.63%)
Nov 14, 2017 9.650 9.700 9.220 9.440 1,240,429 -0.29(-2.98%)
Nov 13, 2017 9.820 9.830 9.500 9.730 888,055 -0.08(-0.82%)
Nov 10, 2017 8.980 9.980 8.980 9.810 1,026,611 +0.77(+8.52%)
Nov 09, 2017 8.770 10.02 8.730 9.040 1,416,955 +0.27(+3.14%)
Nov 08, 2017 9.210 9.480 8.070 8.765 2,022,542 -0.88(-9.17%)
Nov 07, 2017 9.750 9.760 9.515 9.650 1,212,219 -0.15(-1.53%)
Nov 06, 2017 10.00 10.10 9.790 9.800 514,694 -0.19(-1.90%)
Nov 03, 2017 9.980 10.10 9.880 9.990 746,407 -0.01(-0.10%)
Nov 02, 2017 9.880 10.04 9.880 10.00 548,321 +0.06(+0.60%)
Nov 01, 2017 10.19 10.24 9.890 9.940 816,445 -0.25(-2.45%)
Oct 31, 2017 10.20 10.29 10.03 10.19 784,328 -0.01(-0.10%)
Oct 30, 2017 10.21 10.36 10.17 10.20 652,877 +0.00(+0.00%)
Oct 27, 2017 10.08 10.40 10.02 10.20 997,425 +0.14(+1.39%)
Oct 26, 2017 10.22 10.24 10.03 10.06 1,071,597 -0.23(-2.24%)
Oct 25, 2017 10.55 10.62 10.15 10.29 801,353 -0.28(-2.65%)
Oct 24, 2017 10.85 10.90 10.55 10.57 1,059,127 -0.33(-3.03%)
Oct 23, 2017 11.13 11.27 10.88 10.90 519,443 -0.26(-2.33%)
Oct 20, 2017 11.37 11.37 11.12 11.16 876,705 -0.18(-1.59%)
Oct 19, 2017 11.15 11.38 11.03 11.34 889,717 +0.15(+1.34%)
Oct 18, 2017 11.23 11.40 11.16 11.19 310,213 -0.04(-0.36%)
Oct 17, 2017 11.26 11.36 11.21 11.23 379,183 -0.06(-0.53%)
Oct 16, 2017 11.21 11.47 11.08 11.29 563,999 +0.08(+0.71%)
Oct 13, 2017 11.22 11.29 10.96 11.21 562,338 -0.14(-1.23%)
Oct 12, 2017 11.57 11.59 11.30 11.35 653,618 -0.19(-1.65%)
Oct 11, 2017 11.43 11.70 11.43 11.54 556,225 +0.09(+0.79%)
Oct 10, 2017 11.74 11.83 11.39 11.45 501,797 -0.30(-2.55%)
Oct 09, 2017 11.74 11.88 11.61 11.75 484,284 +0.01(+0.09%)
Oct 06, 2017 11.91 11.94 11.67 11.74 585,828 -0.29(-2.41%)
Oct 05, 2017 12.35 12.35 11.97 12.03 423,835 -0.25(-2.04%)
Oct 04, 2017 11.62 12.33 11.62 12.28 836,808 +0.52(+4.42%)
Oct 03, 2017 12.25 12.25 11.62 11.76 1,284,614 -0.42(-3.45%)
Oct 02, 2017 12.23 12.38 12.04 12.18 1,030,012 -0.11(-0.90%)
Sep 29, 2017 12.41 12.44 12.18 12.29 623,230 -0.07(-0.57%)
Sep 28, 2017 12.19 12.75 12.18 12.36 586,916 +0.17(+1.39%)
Sep 27, 2017 12.27 12.27 12.06 12.19 759,364 +0.02(+0.16%)
Sep 26, 2017 12.44 12.57 12.15 12.17 591,055 -0.40(-3.18%)
Sep 25, 2017 12.31 12.68 12.26 12.57 564,436 +0.18(+1.45%)
Sep 22, 2017 12.76 12.76 12.36 12.39 520,685 -0.42(-3.28%)
Sep 21, 2017 12.66 12.90 12.55 12.81 386,524 +0.18(+1.43%)
Sep 20, 2017 12.64 12.74 12.45 12.63 469,111 -0.01(-0.08%)
Sep 19, 2017 12.81 12.89 12.41 12.64 572,070 -0.17(-1.33%)
Sep 18, 2017 12.70 13.24 12.61 12.81 1,133,567 +0.44(+3.56%)
Sep 15, 2017 12.44 12.65 12.07 12.37 2,323,519 -0.02(-0.16%)
Sep 14, 2017 13.72 13.76 11.80 12.39 4,090,177 -1.37(-9.96%)
Sep 13, 2017 14.50 14.50 12.93 13.76 3,207,940 -0.98(-6.65%)
Sep 12, 2017 14.57 14.98 14.53 14.74 540,141 +0.13(+0.89%)
Sep 11, 2017 14.78 14.99 14.51 14.61 331,668 -0.12(-0.81%)
Sep 08, 2017 14.77 14.88 14.57 14.73 355,335 +0.01(+0.07%)
Sep 07, 2017 14.45 14.79 14.37 14.72 302,258 +0.31(+2.15%)
Sep 06, 2017 14.52 14.65 14.25 14.41 430,137 -0.04(-0.28%)
Sep 05, 2017 14.41 14.53 14.17 14.45 397,503 -0.03(-0.21%)
Sep 01, 2017 15.14 15.14 14.46 14.48 613,535 -0.66(-4.36%)
Aug 31, 2017 14.35 15.16 14.33 15.14 844,395 +0.87(+6.10%)
Aug 30, 2017 14.30 14.42 14.21 14.27 537,373 -0.01(-0.07%)
Aug 29, 2017 14.06 14.50 14.02 14.28 460,782 +0.12(+0.85%)
Aug 28, 2017 14.32 14.50 13.89 14.16 648,892 -0.05(-0.35%)
Aug 25, 2017 14.45 14.51 14.03 14.21 442,267 -0.20(-1.39%)
Aug 24, 2017 14.17 14.43 14.08 14.41 434,024 +0.29(+2.05%)
Aug 23, 2017 14.10 14.47 14.09 14.12 356,936 -0.10(-0.70%)
Aug 22, 2017 14.08 14.28 13.99 14.22 468,920 +0.16(+1.14%)
Aug 21, 2017 13.98 14.12 13.80 14.06 386,414 +0.06(+0.43%)
Aug 18, 2017 14.26 14.29 13.89 14.00 555,659 -0.35(-2.44%)
Aug 17, 2017 14.47 14.79 14.33 14.35 599,638 -0.16(-1.10%)
Aug 16, 2017 14.57 14.73 14.39 14.51 502,603 -0.10(-0.68%)
Aug 15, 2017 14.86 15.00 14.26 14.61 587,403 -0.28(-1.88%)
Aug 14, 2017 14.74 14.94 14.63 14.89 427,435 +0.27(+1.85%)
Aug 11, 2017 14.55 14.90 14.49 14.62 630,283 +0.11(+0.76%)
Aug 10, 2017 14.81 14.81 14.28 14.51 744,898 -0.39(-2.62%)
Aug 09, 2017 14.92 15.01 14.79 14.90 396,728 -0.16(-1.06%)
Aug 08, 2017 15.30 15.33 14.68 15.06 684,671 -0.26(-1.70%)
Aug 07, 2017 15.78 15.82 15.26 15.32 590,951 -0.37(-2.36%)
Aug 04, 2017 15.52 15.74 15.40 15.69 434,108 +0.19(+1.23%)
Aug 03, 2017 15.55 15.68 15.36 15.50 457,075 -0.08(-0.51%)
Aug 02, 2017 15.90 15.92 15.46 15.58 805,698 -0.42(-2.62%)
Aug 01, 2017 16.74 17.03 15.60 16.00 1,266,789 -0.30(-1.84%)
Jul 31, 2017 16.39 16.45 16.13 16.30 734,671 -0.08(-0.49%)
Jul 28, 2017 16.31 16.49 16.17 16.38 372,096 +0.01(+0.06%)
Jul 27, 2017 16.91 16.91 16.30 16.37 415,168 -0.50(-2.96%)
Jul 26, 2017 16.84 17.07 16.79 16.87 419,430 +0.08(+0.48%)
Jul 25, 2017 17.15 17.24 16.74 16.79 450,536 -0.29(-1.70%)
Jul 24, 2017 16.68 17.10 16.50 17.08 439,543 +0.38(+2.28%)
Jul 21, 2017 16.98 17.28 16.48 16.70 705,264 -0.14(-0.83%)
Jul 20, 2017 16.27 17.02 16.27 16.84 763,121 +0.59(+3.63%)
Jul 19, 2017 15.86 16.27 15.86 16.25 424,177 +0.46(+2.91%)
Jul 18, 2017 15.82 16.07 15.73 15.79 465,952 -0.13(-0.82%)
Jul 17, 2017 15.98 16.16 15.79 15.92 432,807 -0.06(-0.38%)
Jul 14, 2017 16.05 16.41 15.95 15.98 452,582 -0.13(-0.81%)
Jul 13, 2017 15.87 16.20 15.45 16.11 625,776 +0.22(+1.38%)
Jul 12, 2017 15.92 15.96 15.76 15.89 368,596 +0.04(+0.25%)
Jul 11, 2017 15.96 16.02 15.74 15.85 485,599 -0.11(-0.69%)
Jul 10, 2017 16.11 16.14 15.76 15.96 440,370 -0.19(-1.18%)
Jul 07, 2017 16.17 16.51 16.01 16.15 655,606 +0.03(+0.19%)
Jul 06, 2017 16.41 16.49 16.00 16.12 747,028 -0.44(-2.66%)
Jul 05, 2017 16.47 16.61 16.31 16.56 602,688 +0.04(+0.24%)
Jul 03, 2017 16.54 16.69 16.41 16.52 228,361 +0.07(+0.43%)
Jun 30, 2017 16.60 16.64 16.26 16.45 415,267 -0.12(-0.72%)
Jun 29, 2017 16.72 16.72 16.21 16.57 825,339 -0.20(-1.19%)
Jun 28, 2017 17.04 17.17 16.70 16.77 839,416 -0.21(-1.24%)
Jun 27, 2017 17.93 17.93 16.94 16.98 467,438 -0.64(-3.63%)
Jun 26, 2017 17.93 18.00 17.60 17.62 429,124 -0.26(-1.45%)
Jun 23, 2017 17.97 17.88 859,649 +0.58(+3.35%)
Jun 22, 2017 17.62 17.70 17.01 17.30 896,361 -0.33(-1.87%)
Jun 21, 2017 17.07 17.65 17.00 17.63 879,856 +0.63(+3.71%)
Jun 20, 2017 17.00 17.29 16.86 17.00 720,103 -0.04(-0.23%)
Jun 19, 2017 16.77 17.05 16.73 17.04 651,356 +0.26(+1.55%)
Jun 16, 2017 16.80 17.09 16.57 16.78 1,352,806 -0.13(-0.77%)
Jun 15, 2017 16.87 17.10 16.65 16.91 751,506 -0.03(-0.18%)
Jun 14, 2017 16.80 17.10 16.78 16.94 901,099 +0.11(+0.65%)
Jun 13, 2017 16.71 16.95 16.44 16.83 863,775 +0.23(+1.39%)
Jun 12, 2017 16.38 17.25 16.23 16.60 1,893,540 +0.20(+1.22%)
Jun 09, 2017 15.50 16.63 15.50 16.40 4,872,284 +1.04(+6.77%)
Jun 08, 2017 15.20 15.56 15.11 15.36 967,539 +0.16(+1.05%)
Jun 07, 2017 14.95 15.49 14.89 15.20 1,158,707 +0.26(+1.74%)
Jun 06, 2017 14.82 15.06 14.72 14.94 469,309 +0.07(+0.47%)
Jun 05, 2017 15.03 15.16 14.67 14.87 833,961 -0.25(-1.65%)
Jun 02, 2017 14.25 15.48 14.13 15.12 1,159,284 +0.94(+6.63%)
Jun 01, 2017 13.86 14.21 13.86 14.18 739,127 +0.33(+2.38%)
May 31, 2017 13.77 13.86 13.50 13.85 1,034,198 +0.16(+1.17%)
May 30, 2017 14.40 14.48 13.62 13.69 1,218,805 -0.72(-5.00%)
May 26, 2017 14.48 14.54 14.30 14.41 861,836 -0.15(-1.03%)
May 25, 2017 14.62 14.69 14.38 14.56 460,796 +0.04(+0.28%)
May 24, 2017 14.36 14.57 14.24 14.52 737,975 +0.15(+1.04%)
May 23, 2017 14.55 14.56 14.17 14.37 681,312 -0.14(-0.96%)
May 22, 2017 14.48 14.75 14.30 14.51 746,015 +0.01(+0.07%)
May 19, 2017 14.45 14.81 14.41 14.50 585,047 +0.10(+0.69%)
May 18, 2017 14.68 15.14 14.28 14.40 1,484,991 -0.49(-3.29%)
May 17, 2017 15.53 15.70 14.89 14.89 613,813 -0.85(-5.40%)
May 16, 2017 15.74 15.77 15.41 15.74 909,748 +0.00(+0.00%)
May 15, 2017 15.84 16.05 15.70 15.74 605,027 -0.18(-1.13%)
May 12, 2017 15.87 16.09 15.52 15.92 441,313 +0.01(+0.06%)
May 11, 2017 15.75 15.98 15.53 15.91 780,101 +0.14(+0.89%)
May 10, 2017 15.82 15.99 15.74 15.77 411,597 -0.11(-0.69%)
May 09, 2017 15.70 15.89 15.63 15.88 525,244 +0.21(+1.34%)
May 08, 2017 15.98 16.00 15.60 15.67 468,086 -0.34(-2.12%)
May 05, 2017 15.85 16.08 15.55 16.01 568,345 +0.15(+0.95%)
May 04, 2017 16.05 16.18 15.75 15.86 495,305 -0.18(-1.12%)
May 03, 2017 15.79 16.04 15.43 16.04 804,984 +0.35(+2.23%)
May 02, 2017 15.75 15.79 15.57 15.69 751,380 +0.03(+0.19%)
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.