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

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 7.060 7.190 5.810 5.910 5,446,687 -1.17(-16.53%)
Jun 29, 2016 6.830 7.090 6.820 7.080 1,179,442 +0.35(+5.20%)
Jun 28, 2016 6.600 6.830 6.600 6.730 1,075,739 +0.18(+2.75%)
Jun 27, 2016 6.510 6.640 6.450 6.550 896,822 -0.06(-0.91%)
Jun 24, 2016 6.570 6.740 6.440 6.610 2,183,335 -0.20(-2.94%)
Jun 23, 2016 6.810 6.950 6.760 6.810 523,856 +0.04(+0.59%)
Jun 22, 2016 6.900 6.930 6.625 6.770 709,008 -0.12(-1.74%)
Jun 21, 2016 6.890 7.030 6.830 6.890 391,618 +0.02(+0.29%)
Jun 20, 2016 7.000 7.020 6.860 6.870 533,121 -0.07(-1.01%)
Jun 17, 2016 6.970 7.000 6.870 6.940 996,147 -0.01(-0.14%)
Jun 16, 2016 6.980 7.050 6.800 6.950 752,532 -0.05(-0.71%)
Jun 15, 2016 6.990 7.090 6.950 7.000 953,295 +0.01(+0.14%)
Jun 14, 2016 6.740 7.050 6.740 6.990 730,538 +0.16(+2.34%)
Jun 13, 2016 7.400 7.500 6.670 6.830 1,712,107 -0.95(-12.21%)
Jun 10, 2016 7.840 7.890 7.720 7.780 306,387 -0.12(-1.58%)
Jun 09, 2016 7.830 7.920 7.740 7.905 364,916 +0.08(+0.96%)
Jun 08, 2016 7.870 7.900 7.690 7.830 325,894 -0.08(-1.01%)
Jun 07, 2016 7.890 7.970 7.770 7.910 478,884 +0.01(+0.13%)
Jun 06, 2016 7.810 7.990 7.760 7.900 342,270 +0.08(+1.09%)
Jun 03, 2016 7.910 7.910 7.720 7.815 343,400 -0.09(-1.20%)
Jun 02, 2016 7.850 7.970 7.800 7.910 381,587 +0.02(+0.25%)
Jun 01, 2016 7.640 7.910 7.600 7.890 686,540 +0.21(+2.73%)
May 31, 2016 7.510 7.710 7.510 7.680 732,791 +0.17(+2.26%)
May 27, 2016 7.340 7.510 7.510 7.510 1,087,900 +0.17(+2.32%)
May 26, 2016 7.310 7.375 7.200 7.340 685,001 +0.02(+0.27%)
May 25, 2016 7.160 7.355 7.030 7.320 1,103,303 +0.15(+2.09%)
May 24, 2016 7.000 7.170 6.940 7.170 387,947 +0.20(+2.87%)
May 23, 2016 6.860 7.040 6.850 6.970 462,302 +0.13(+1.90%)
May 20, 2016 6.710 7.030 6.710 6.840 528,641 +0.12(+1.79%)
May 19, 2016 6.890 6.890 6.670 6.720 351,215 -0.19(-2.75%)
May 18, 2016 6.700 7.040 6.650 6.910 451,944 +0.20(+2.98%)
May 17, 2016 6.900 6.990 6.685 6.710 668,527 -0.22(-3.17%)
May 16, 2016 6.680 6.975 6.675 6.930 873,651 +0.25(+3.74%)
May 13, 2016 6.560 6.760 6.544 6.680 440,577 +0.12(+1.83%)
May 12, 2016 6.780 6.955 6.540 6.560 454,305 -0.22(-3.24%)
May 11, 2016 6.810 6.920 6.720 6.780 328,771 -0.06(-0.88%)
May 10, 2016 6.730 6.960 6.710 6.840 760,331 +0.17(+2.55%)
May 09, 2016 6.620 6.790 6.525 6.670 585,335 +0.03(+0.45%)
May 06, 2016 6.500 6.900 6.460 6.640 926,945 +0.13(+2.00%)
May 05, 2016 6.650 6.860 6.400 6.510 1,114,420 -0.34(-4.96%)
May 04, 2016 6.940 7.070 6.760 6.850 473,416 -0.12(-1.72%)
May 03, 2016 7.130 7.140 6.950 6.970 351,204 -0.19(-2.65%)
May 02, 2016 7.220 7.370 7.090 7.160 382,948 -0.02(-0.28%)
Apr 29, 2016 7.320 7.490 7.110 7.180 328,392 -0.19(-2.58%)
Apr 28, 2016 7.220 7.490 7.220 7.370 525,135 +0.10(+1.38%)
Apr 27, 2016 7.400 7.530 7.110 7.270 593,955 -0.13(-1.76%)
Apr 26, 2016 7.330 7.490 7.110 7.400 360,179 +0.08(+1.09%)
Apr 25, 2016 7.260 7.370 7.235 7.320 256,900 +0.03(+0.41%)
Apr 22, 2016 7.480 7.510 7.250 7.290 357,713 -0.17(-2.28%)
Apr 21, 2016 7.380 7.600 7.370 7.460 520,285 +0.08(+1.08%)
Apr 20, 2016 7.220 7.440 7.190 7.380 718,881 +0.20(+2.79%)
Apr 19, 2016 7.050 7.280 6.980 7.180 1,471,187 +0.14(+1.99%)
Apr 18, 2016 7.100 7.200 6.990 7.040 770,526 -0.07(-0.98%)
Apr 15, 2016 7.090 7.180 7.031 7.110 236,159 -0.04(-0.56%)
Apr 14, 2016 7.110 7.210 7.010 7.150 622,791 +0.01(+0.14%)
Apr 13, 2016 7.150 7.350 7.100 7.140 686,206 +0.05(+0.71%)
Apr 12, 2016 6.980 7.160 6.905 7.090 327,134 +0.07(+1.00%)
Apr 11, 2016 7.080 7.170 6.890 7.020 426,192 -0.05(-0.71%)
Apr 08, 2016 7.200 7.220 7.030 7.070 312,286 -0.06(-0.84%)
Apr 07, 2016 7.180 7.270 7.100 7.130 343,362 -0.08(-1.11%)
Apr 06, 2016 7.100 7.220 7.030 7.210 395,716 +0.11(+1.55%)
Apr 05, 2016 7.100 7.180 7.010 7.100 454,116 -0.02(-0.28%)
Apr 04, 2016 7.140 7.240 7.000 7.120 379,543 -0.06(-0.84%)
Apr 01, 2016 7.140 7.193 7.023 7.180 409,369 -0.05(-0.69%)
Mar 31, 2016 7.190 7.320 7.060 7.230 295,669 +0.03(+0.42%)
Mar 30, 2016 7.060 7.245 7.005 7.200 307,497 +0.12(+1.69%)
Mar 29, 2016 6.810 7.130 6.790 7.080 299,369 +0.27(+3.96%)
Mar 28, 2016 6.850 6.930 6.750 6.810 234,670 -0.04(-0.58%)
Mar 24, 2016 6.820 6.850 6.850 6.850 420,000 +0.03(+0.44%)
Mar 23, 2016 7.350 7.390 6.810 6.820 692,626 -0.57(-7.71%)
Mar 22, 2016 7.270 7.390 7.160 7.390 353,214 +0.12(+1.65%)
Mar 21, 2016 7.340 7.360 7.180 7.270 500,681 -0.10(-1.36%)
Mar 18, 2016 6.850 7.390 6.770 7.370 1,114,559 +0.59(+8.70%)
Mar 17, 2016 6.660 6.790 6.513 6.780 486,370 +0.09(+1.35%)
Mar 16, 2016 6.790 6.970 6.690 6.690 337,311 -0.11(-1.62%)
Mar 15, 2016 6.790 6.840 6.660 6.800 523,317 -0.06(-0.87%)
Mar 14, 2016 6.890 6.970 6.810 6.860 332,357 -0.07(-1.01%)
Mar 11, 2016 7.010 7.090 6.830 6.930 346,404 -0.02(-0.29%)
Mar 10, 2016 6.850 7.140 6.840 6.950 393,782 +0.12(+1.76%)
Mar 09, 2016 6.860 6.930 6.711 6.830 246,881 -0.01(-0.15%)
Mar 08, 2016 7.200 7.220 6.810 6.840 523,856 -0.33(-4.60%)
Mar 07, 2016 6.880 7.270 6.830 7.170 607,387 +0.21(+3.02%)
Mar 04, 2016 6.910 7.070 6.910 6.960 418,772 +0.00(+0.00%)
Mar 03, 2016 6.790 7.105 6.650 6.960 766,861 +0.20(+2.88%)
Mar 02, 2016 6.560 6.770 6.550 6.765 455,801 +0.15(+2.34%)
Mar 01, 2016 6.730 6.750 6.500 6.610 682,444 -0.10(-1.49%)
Feb 29, 2016 6.740 6.780 6.620 6.710 658,696 +0.03(+0.45%)
Feb 26, 2016 6.590 6.790 6.530 6.680 506,696 +0.12(+1.83%)
Feb 25, 2016 6.550 6.636 6.380 6.560 329,721 +0.02(+0.31%)
Feb 24, 2016 6.390 6.550 6.310 6.540 356,222 +0.10(+1.55%)
Feb 23, 2016 6.270 6.580 6.250 6.440 461,342 +0.19(+3.04%)
Feb 22, 2016 6.270 6.350 6.200 6.250 718,606 +0.02(+0.32%)
Feb 19, 2016 6.240 6.360 6.160 6.230 482,441 -0.07(-1.19%)
Feb 18, 2016 6.350 6.460 6.210 6.305 455,158 -0.08(-1.18%)
Feb 17, 2016 6.450 6.540 6.330 6.380 504,917 +0.01(+0.16%)
Feb 16, 2016 6.340 6.430 6.270 6.370 1,112,695 +0.10(+1.59%)
Feb 12, 2016 6.330 6.270 6.270 6.270 792,600 +0.01(+0.16%)
Feb 11, 2016 6.200 6.390 6.110 6.260 443,861 -0.03(-0.48%)
Feb 10, 2016 6.580 6.750 6.280 6.290 1,107,089 -0.27(-4.12%)
Feb 09, 2016 6.380 6.690 6.160 6.560 762,695 +0.12(+1.86%)
Feb 08, 2016 6.030 6.460 5.950 6.440 1,131,490 +0.38(+6.27%)
Feb 05, 2016 6.220 6.290 5.900 6.060 798,035 -0.12(-1.94%)
Feb 04, 2016 6.680 6.770 6.031 6.180 2,496,235 +0.68(+12.36%)
Feb 03, 2016 5.420 5.500 5.200 5.500 408,080 +0.11(+2.04%)
Feb 02, 2016 5.300 5.410 5.249 5.390 447,639 +0.04(+0.75%)
Feb 01, 2016 5.450 5.450 5.290 5.350 306,139 -0.12(-2.19%)
Jan 29, 2016 5.210 5.500 5.210 5.470 487,520 +0.29(+5.60%)
Jan 28, 2016 5.500 5.600 5.100 5.180 855,632 -0.29(-5.30%)
Jan 27, 2016 5.620 5.740 5.450 5.470 325,126 -0.21(-3.70%)
Jan 26, 2016 5.610 5.760 5.460 5.680 270,327 +0.07(+1.25%)
Jan 25, 2016 5.600 5.743 5.600 5.610 258,360 -0.06(-1.06%)
Jan 22, 2016 5.680 5.730 5.550 5.670 382,987 +0.08(+1.43%)
Jan 21, 2016 5.640 5.720 5.490 5.590 410,475 -0.02(-0.36%)
Jan 20, 2016 5.560 5.690 5.250 5.610 519,512 -0.05(-0.88%)
Jan 19, 2016 5.790 5.870 5.520 5.660 544,995 -0.09(-1.57%)
Jan 15, 2016 5.530 5.750 5.750 5.750 548,900 +0.02(+0.35%)
Jan 14, 2016 5.620 5.810 5.535 5.730 398,715 +0.10(+1.78%)
Jan 13, 2016 5.930 6.040 5.610 5.630 373,604 -0.29(-4.90%)
Jan 12, 2016 5.890 6.020 5.800 5.920 397,102 +0.06(+1.02%)
Jan 11, 2016 6.040 6.110 5.804 5.860 477,551 -0.18(-2.98%)
Jan 08, 2016 5.930 6.170 5.930 6.040 796,970 +0.11(+1.85%)
Jan 07, 2016 6.260 6.260 5.920 5.930 881,316 -0.44(-6.91%)
Jan 06, 2016 6.370 6.560 6.330 6.370 710,529 -0.07(-1.09%)
Jan 05, 2016 6.350 6.580 6.300 6.440 487,487 +0.09(+1.42%)
Jan 04, 2016 6.350 6.428 5.980 6.350 1,063,959 -0.09(-1.40%)
Dec 31, 2015 6.540 6.440 6.440 6.440 414,900 -0.11(-1.68%)
Dec 30, 2015 6.610 6.700 6.530 6.550 359,634 -0.10(-1.50%)
Dec 29, 2015 6.580 6.800 6.560 6.650 391,064 +0.11(+1.68%)
Dec 28, 2015 6.780 6.780 6.520 6.540 415,442 -0.21(-3.11%)
Dec 24, 2015 6.670 6.750 6.750 6.750 291,400 +0.06(+0.90%)
Dec 23, 2015 6.800 6.860 6.620 6.690 553,517 -0.09(-1.33%)
Dec 22, 2015 6.750 6.790 6.590 6.780 292,104 +0.07(+1.04%)
Dec 21, 2015 6.720 6.750 6.420 6.710 463,700 +0.01(+0.15%)
Dec 18, 2015 6.830 6.990 6.690 6.700 807,629 -0.17(-2.47%)
Dec 17, 2015 6.750 6.940 6.710 6.870 670,272 +0.16(+2.38%)
Dec 16, 2015 6.800 6.870 6.600 6.710 422,401 -0.02(-0.30%)
Dec 15, 2015 6.500 6.795 6.450 6.730 1,096,956 +0.27(+4.18%)
Dec 14, 2015 6.210 6.500 6.130 6.460 938,523 +0.27(+4.36%)
Dec 11, 2015 6.160 6.270 6.120 6.190 509,387 -0.09(-1.43%)
Dec 10, 2015 6.230 6.320 6.020 6.280 524,431 +0.03(+0.48%)
Dec 09, 2015 6.270 6.380 6.210 6.250 384,666 -0.02(-0.32%)
Dec 08, 2015 6.210 6.360 6.190 6.270 465,420 +0.02(+0.32%)
Dec 07, 2015 6.350 6.470 6.210 6.250 480,663 -0.13(-2.04%)
Dec 04, 2015 6.240 6.535 6.220 6.380 666,314 +0.17(+2.74%)
Dec 03, 2015 6.310 6.450 6.160 6.210 430,154 -0.09(-1.43%)
Dec 02, 2015 6.280 6.470 6.220 6.300 721,522 +0.04(+0.64%)
Dec 01, 2015 6.280 6.330 6.220 6.260 410,026 +0.01(+0.16%)
Nov 30, 2015 6.260 6.380 6.210 6.250 397,858 +0.00(+0.00%)
Nov 27, 2015 6.200 6.336 6.190 6.250 153,345 +0.03(+0.48%)
Nov 25, 2015 6.070 6.220 6.220 6.220 359,400 +0.13(+2.13%)
Nov 24, 2015 6.190 6.290 6.060 6.090 332,863 -0.14(-2.25%)
Nov 23, 2015 6.090 6.375 6.060 6.230 464,613 +0.15(+2.47%)
Nov 20, 2015 6.220 6.280 6.070 6.080 393,945 -0.10(-1.62%)
Nov 19, 2015 6.110 6.270 5.970 6.180 593,516 +0.09(+1.48%)
Nov 18, 2015 5.950 6.130 5.930 6.090 373,781 +0.13(+2.18%)
Nov 17, 2015 5.870 6.020 5.750 5.960 430,457 +0.10(+1.71%)
Nov 16, 2015 5.840 6.080 5.830 5.860 572,056 -0.01(-0.17%)
Nov 13, 2015 5.640 5.940 5.581 5.870 479,019 +0.19(+3.35%)
Nov 12, 2015 5.760 5.870 5.630 5.680 334,397 -0.12(-2.07%)
Nov 11, 2015 6.040 6.040 5.790 5.800 525,608 -0.20(-3.33%)
Nov 10, 2015 5.840 6.040 5.750 6.000 524,330 +0.15(+2.56%)
Nov 09, 2015 5.920 5.960 5.780 5.850 563,015 -0.07(-1.18%)
Nov 06, 2015 5.260 5.960 5.260 5.920 1,287,600 +0.67(+12.76%)
Nov 05, 2015 5.370 5.590 5.080 5.250 944,152 -0.05(-0.94%)
Nov 04, 2015 5.230 5.320 5.185 5.300 477,332 +0.07(+1.34%)
Nov 03, 2015 5.210 5.400 5.210 5.230 455,464 -0.02(-0.38%)
Nov 02, 2015 5.210 5.320 5.170 5.250 265,061 +0.05(+0.96%)
Oct 30, 2015 5.050 5.290 5.040 5.200 456,010 +0.15(+2.97%)
Oct 29, 2015 5.290 5.330 5.020 5.050 315,864 -0.24(-4.54%)
Oct 28, 2015 4.980 5.300 4.880 5.290 504,801 +0.34(+6.87%)
Oct 27, 2015 5.130 5.130 4.810 4.950 467,074 -0.21(-4.07%)
Oct 26, 2015 4.880 5.170 4.820 5.160 459,550 +0.25(+5.09%)
Oct 23, 2015 4.840 4.960 4.770 4.910 787,072 +0.13(+2.72%)
Oct 22, 2015 4.820 4.975 4.770 4.780 729,768 -0.03(-0.62%)
Oct 21, 2015 4.990 4.990 4.770 4.810 278,431 -0.16(-3.22%)
Oct 20, 2015 4.900 5.040 4.845 4.970 426,900 +0.06(+1.22%)
Oct 19, 2015 4.820 5.000 4.750 4.910 342,735 +0.08(+1.66%)
Oct 16, 2015 4.750 4.940 4.740 4.830 373,401 +0.10(+2.11%)
Oct 15, 2015 4.530 4.730 4.520 4.730 463,118 +0.19(+4.19%)
Oct 14, 2015 4.520 4.590 4.460 4.540 288,983 +0.05(+1.11%)
Oct 13, 2015 4.470 4.580 4.420 4.490 422,998 +0.00(+0.00%)
Oct 12, 2015 4.520 4.570 4.400 4.490 411,034 -0.05(-1.10%)
Oct 09, 2015 4.490 4.615 4.420 4.540 397,596 +0.06(+1.34%)
Oct 08, 2015 4.570 4.640 4.410 4.480 555,733 -0.11(-2.40%)
Oct 07, 2015 4.510 4.690 4.490 4.590 360,115 +0.09(+2.00%)
Oct 06, 2015 4.690 4.780 4.475 4.500 338,987 -0.21(-4.46%)
Oct 05, 2015 4.740 4.870 4.670 4.710 360,672 +0.00(+0.00%)
Oct 02, 2015 4.590 4.710 4.530 4.710 300,230 +0.07(+1.51%)
Oct 01, 2015 4.450 4.680 4.410 4.640 646,472 +0.20(+4.50%)
Sep 30, 2015 4.770 4.830 4.390 4.440 976,807 -0.25(-5.33%)
Sep 29, 2015 4.810 5.050 4.660 4.690 627,702 -0.14(-2.90%)
Sep 28, 2015 5.030 5.030 4.600 4.830 1,063,831 -0.21(-4.17%)
Sep 25, 2015 5.480 5.530 4.980 5.040 1,123,222 -0.41(-7.52%)
Sep 24, 2015 5.120 5.470 5.120 5.450 628,389 +0.30(+5.83%)
Sep 23, 2015 5.260 5.420 5.130 5.150 562,103 -0.12(-2.28%)
Sep 22, 2015 5.100 5.330 5.010 5.270 602,133 +0.09(+1.74%)
Sep 21, 2015 5.140 5.281 5.010 5.180 652,221 +0.11(+2.17%)
Sep 18, 2015 5.170 5.350 5.040 5.070 689,453 -0.20(-3.80%)
Sep 17, 2015 5.100 5.330 5.100 5.270 313,160 +0.13(+2.53%)
Sep 16, 2015 5.130 5.310 5.060 5.140 545,540 -0.02(-0.39%)
Sep 15, 2015 5.000 5.160 4.950 5.160 341,481 +0.16(+3.20%)
Sep 14, 2015 5.120 5.190 4.970 5.000 312,888 -0.13(-2.53%)
Sep 11, 2015 5.080 5.130 4.910 5.130 536,672 +0.00(+0.00%)
Sep 10, 2015 5.180 5.210 5.030 5.130 372,013 -0.05(-0.97%)
Sep 09, 2015 5.350 5.425 5.150 5.180 243,357 -0.16(-3.00%)
Sep 08, 2015 5.210 5.350 5.104 5.340 338,215 +0.19(+3.69%)
Sep 04, 2015 5.170 5.150 5.150 5.150 215,400 -0.08(-1.53%)
Sep 03, 2015 5.380 5.550 5.220 5.230 314,072 -0.16(-2.97%)
Sep 02, 2015 5.390 5.470 5.310 5.390 369,752 +0.07(+1.32%)
Sep 01, 2015 5.270 5.450 5.250 5.320 445,714 -0.08(-1.48%)
Aug 31, 2015 5.380 5.550 5.380 5.400 508,782 +0.03(+0.56%)
Aug 28, 2015 5.230 5.490 5.230 5.370 554,584 +0.12(+2.29%)
Aug 27, 2015 5.110 5.355 5.030 5.250 789,471 +0.20(+3.96%)
Aug 26, 2015 5.240 5.240 5.010 5.050 515,185 -0.02(-0.39%)
Aug 25, 2015 5.380 5.410 5.060 5.070 645,139 -0.10(-1.93%)
Aug 24, 2015 5.150 5.380 5.100 5.170 771,550 -0.24(-4.44%)
Aug 21, 2015 5.370 5.540 5.340 5.410 482,865 -0.07(-1.28%)
Aug 20, 2015 5.740 5.740 5.480 5.480 511,856 -0.30(-5.19%)
Aug 19, 2015 5.740 5.950 5.710 5.780 849,662 -0.01(-0.17%)
Aug 18, 2015 5.690 5.870 5.640 5.790 700,009 +0.07(+1.22%)
Aug 17, 2015 5.520 5.740 5.470 5.720 490,341 +0.27(+4.95%)
Aug 14, 2015 5.430 5.580 5.360 5.450 319,364 -0.02(-0.37%)
Aug 13, 2015 5.580 5.640 5.425 5.470 367,404 -0.13(-2.32%)
Aug 12, 2015 5.500 5.670 5.400 5.600 565,173 +0.06(+1.08%)
Aug 11, 2015 5.560 5.690 5.505 5.540 488,866 -0.12(-2.12%)
Aug 10, 2015 5.170 5.660 5.150 5.660 1,309,443 +0.50(+9.69%)
Aug 07, 2015 5.220 5.390 5.010 5.160 811,959 -0.19(-3.55%)
Aug 06, 2015 5.110 5.569 5.070 5.350 1,835,128 +0.33(+6.57%)
Aug 05, 2015 5.000 5.099 4.950 5.020 710,382 +0.02(+0.40%)
Aug 04, 2015 4.950 5.060 4.930 5.000 505,281 +0.04(+0.81%)
Aug 03, 2015 5.050 5.140 4.920 4.960 887,970 +0.02(+0.40%)
Jul 31, 2015 5.030 5.030 4.850 4.940 743,338 -0.12(-2.37%)
Jul 30, 2015 5.010 5.160 4.960 5.060 414,284 +0.00(+0.00%)
Jul 29, 2015 5.280 5.300 5.010 5.060 542,166 -0.18(-3.44%)
Jul 28, 2015 4.970 5.250 4.830 5.240 686,336 +0.35(+7.16%)
Jul 27, 2015 5.040 5.040 4.780 4.890 698,679 -0.15(-2.98%)
Jul 24, 2015 5.260 5.270 5.033 5.040 458,568 -0.21(-4.00%)
Jul 23, 2015 5.250 5.350 5.180 5.250 500,216 +0.05(+0.96%)
Jul 22, 2015 5.170 5.250 5.070 5.200 705,444 +0.03(+0.58%)
Jul 21, 2015 5.270 5.370 5.120 5.170 645,940 -0.13(-2.45%)
Jul 20, 2015 5.370 5.430 5.250 5.300 435,111 -0.07(-1.30%)
Jul 17, 2015 5.330 5.461 5.290 5.370 439,954 +0.05(+0.94%)
Jul 16, 2015 5.320 5.420 5.280 5.320 352,167 +0.08(+1.53%)
Jul 15, 2015 5.320 5.340 5.200 5.240 306,822 -0.09(-1.69%)
Jul 14, 2015 5.350 5.440 5.320 5.330 440,073 -0.02(-0.37%)
Jul 13, 2015 5.170 5.350 5.160 5.350 441,255 +0.20(+3.88%)
Jul 10, 2015 5.200 5.400 5.130 5.150 571,067 +0.00(+0.00%)
Jul 09, 2015 5.080 5.220 5.020 5.150 517,190 +0.11(+2.18%)
Jul 08, 2015 5.140 5.210 4.985 5.040 570,354 -0.15(-2.89%)
Jul 07, 2015 4.980 5.190 4.930 5.190 713,978 +0.27(+5.49%)
Jul 06, 2015 5.060 5.100 4.710 4.920 1,529,902 -0.22(-4.28%)
Jul 02, 2015 5.360 5.140 5.140 5.140 1,088,200 -0.23(-4.28%)
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.