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

Orasure Tech Inc (NQ: OSUR )

5.315 -0.185 (-3.36%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 25, 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 (%)
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%)
Jul 01, 2015 5.440 5.570 5.320 5.370 614,820 -0.02(-0.37%)
Jun 30, 2015 5.430 5.480 5.370 5.390 523,434 -0.02(-0.37%)
Jun 29, 2015 5.500 5.570 5.383 5.410 826,352 -0.17(-3.05%)
Jun 26, 2015 5.640 5.670 5.450 5.580 1,025,014 -0.06(-1.06%)
Jun 25, 2015 5.790 5.830 5.525 5.640 927,503 -0.15(-2.59%)
Jun 24, 2015 5.800 5.890 5.760 5.790 488,881 -0.04(-0.69%)
Jun 23, 2015 5.810 5.930 5.800 5.830 789,713 +0.00(+0.00%)
Jun 22, 2015 6.000 6.060 5.810 5.830 755,075 -0.18(-3.00%)
Jun 19, 2015 5.940 6.040 5.930 6.010 720,858 +0.06(+1.01%)
Jun 18, 2015 5.800 6.010 5.750 5.950 878,619 +0.20(+3.48%)
Jun 17, 2015 5.690 5.850 5.641 5.750 616,551 +0.10(+1.77%)
Jun 16, 2015 5.670 5.790 5.595 5.650 778,389 -0.03(-0.53%)
Jun 15, 2015 5.630 5.690 5.441 5.680 608,400 -0.01(-0.18%)
Jun 12, 2015 6.010 6.050 5.590 5.690 945,985 -0.11(-1.90%)
Jun 11, 2015 5.600 5.840 5.560 5.800 703,272 +0.16(+2.84%)
Jun 10, 2015 5.630 5.710 5.565 5.640 538,991 +0.02(+0.36%)
Jun 09, 2015 5.670 5.770 5.570 5.620 510,639 -0.06(-1.06%)
Jun 08, 2015 5.770 5.800 5.530 5.680 1,117,609 -0.12(-2.07%)
Jun 05, 2015 5.890 5.890 5.530 5.800 1,039,446 -0.15(-2.52%)
Jun 04, 2015 6.020 6.040 5.820 5.950 631,482 -0.10(-1.65%)
Jun 03, 2015 6.140 6.150 5.880 6.050 959,787 -0.10(-1.63%)
Jun 02, 2015 6.150 6.200 6.050 6.150 670,913 -0.03(-0.49%)
Jun 01, 2015 6.260 6.370 6.065 6.180 661,091 -0.01(-0.16%)
May 29, 2015 6.320 6.336 6.150 6.190 770,653 -0.12(-1.90%)
May 28, 2015 6.620 6.670 6.250 6.310 1,102,512 -0.32(-4.83%)
May 27, 2015 7.050 7.079 6.480 6.630 1,744,381 -0.13(-1.92%)
May 26, 2015 6.780 7.000 6.700 6.760 1,574,487 +0.16(+2.42%)
May 22, 2015 6.440 6.600 6.600 6.600 1,370,600 +0.18(+2.80%)
May 21, 2015 6.280 6.480 6.250 6.420 1,153,256 +0.12(+1.90%)
May 20, 2015 6.350 6.550 6.140 6.300 1,724,895 -0.14(-2.17%)
May 19, 2015 7.640 7.640 6.330 6.440 8,258,983 -0.97(-13.09%)
May 18, 2015 6.850 7.590 6.400 7.410 8,381,371 +1.43(+23.91%)
May 15, 2015 6.100 6.430 5.810 5.980 3,325,920 +0.49(+8.93%)
May 14, 2015 5.300 5.500 5.160 5.490 1,668,133 +0.23(+4.37%)
May 13, 2015 5.320 5.330 5.190 5.260 899,698 -0.02(-0.38%)
May 12, 2015 5.370 5.510 5.240 5.280 789,079 -0.13(-2.40%)
May 11, 2015 5.500 5.580 5.400 5.410 523,991 -0.09(-1.64%)
May 08, 2015 5.670 5.680 5.430 5.500 971,214 +0.17(+3.19%)
May 07, 2015 5.390 5.840 4.415 5.330 4,070,892 -0.83(-13.47%)
May 06, 2015 6.030 6.280 5.890 6.160 634,606 +0.08(+1.40%)
May 05, 2015 6.220 6.350 5.990 6.075 550,374 -0.19(-3.11%)
May 04, 2015 6.400 6.530 6.220 6.270 435,736 -0.11(-1.72%)
May 01, 2015 6.320 6.650 6.260 6.380 372,315 +0.08(+1.27%)
Apr 30, 2015 6.500 6.680 6.200 6.300 596,049 -0.26(-3.96%)
Apr 29, 2015 6.540 6.720 6.490 6.560 274,081 -0.06(-0.91%)
Apr 28, 2015 6.640 6.710 6.390 6.620 407,115 -0.01(-0.15%)
Apr 27, 2015 6.760 6.915 6.550 6.630 644,318 -0.08(-1.19%)
Apr 24, 2015 6.780 6.940 6.680 6.710 368,786 -0.09(-1.32%)
Apr 23, 2015 6.700 6.830 6.630 6.800 250,002 +0.05(+0.74%)
Apr 22, 2015 6.750 6.820 6.630 6.750 286,700 -0.03(-0.44%)
Apr 21, 2015 6.840 6.880 6.660 6.780 338,874 -0.03(-0.44%)
Apr 20, 2015 6.590 6.870 6.500 6.810 384,626 +0.29(+4.45%)
Apr 17, 2015 6.650 6.830 6.490 6.520 355,869 -0.19(-2.83%)
Apr 16, 2015 6.730 6.880 6.640 6.710 659,438 -0.03(-0.45%)
Apr 15, 2015 6.730 6.755 6.570 6.740 597,327 +0.08(+1.20%)
Apr 14, 2015 6.820 6.900 6.650 6.660 325,662 -0.15(-2.20%)
Apr 13, 2015 6.780 6.940 6.780 6.810 416,165 +0.01(+0.15%)
Apr 10, 2015 6.840 6.880 6.730 6.800 334,646 +0.01(+0.22%)
Apr 09, 2015 6.750 6.810 6.570 6.785 394,619 +0.04(+0.67%)
Apr 08, 2015 6.680 6.880 6.640 6.740 672,870 +0.10(+1.51%)
Apr 07, 2015 6.560 6.680 6.380 6.640 605,702 +0.06(+0.91%)
Apr 06, 2015 6.490 6.690 6.490 6.580 358,645 +0.02(+0.30%)
Apr 02, 2015 6.500 6.560 6.560 6.560 425,900 +0.09(+1.39%)
Apr 01, 2015 6.500 6.630 6.410 6.470 504,498 -0.07(-1.07%)
Mar 31, 2015 6.370 6.680 6.350 6.540 706,410 +0.12(+1.87%)
Mar 30, 2015 6.250 6.520 6.180 6.420 633,270 +0.23(+3.72%)
Mar 27, 2015 6.480 6.550 6.110 6.190 712,952 -0.29(-4.48%)
Mar 26, 2015 6.300 6.550 6.280 6.480 817,134 +0.20(+3.10%)
Mar 25, 2015 6.670 6.750 6.110 6.285 951,418 -0.38(-5.77%)
Mar 24, 2015 6.860 6.920 6.550 6.670 824,109 -0.17(-2.49%)
Mar 23, 2015 7.260 7.270 6.820 6.840 813,328 -0.46(-6.30%)
Mar 20, 2015 7.260 7.420 7.220 7.300 652,402 +0.08(+1.11%)
Mar 19, 2015 7.040 7.330 7.040 7.220 413,559 +0.17(+2.41%)
Mar 18, 2015 7.150 7.150 6.920 7.050 918,921 -0.11(-1.54%)
Mar 17, 2015 7.150 7.240 7.050 7.160 334,105 -0.04(-0.56%)
Mar 16, 2015 7.420 7.440 7.090 7.200 614,683 -0.15(-2.04%)
Mar 13, 2015 7.660 7.680 7.245 7.350 513,078 -0.32(-4.17%)
Mar 12, 2015 7.450 7.680 7.410 7.670 954,792 +0.31(+4.21%)
Mar 11, 2015 7.350 7.510 7.260 7.360 708,021 +0.05(+0.68%)
Mar 10, 2015 7.260 7.440 7.240 7.310 954,563 +0.01(+0.14%)
Mar 09, 2015 7.180 7.350 7.065 7.300 699,213 +0.13(+1.81%)
Mar 06, 2015 7.030 7.240 6.981 7.170 704,786 +0.06(+0.84%)
Mar 05, 2015 7.170 7.415 6.990 7.110 772,342 -0.02(-0.28%)
Mar 04, 2015 7.160 7.180 6.980 7.130 590,645 -0.05(-0.70%)
Mar 03, 2015 7.300 7.410 7.080 7.180 605,029 -0.13(-1.78%)
Mar 02, 2015 7.130 7.420 7.130 7.310 1,156,374 +0.15(+2.09%)
Feb 27, 2015 7.420 7.682 7.150 7.160 1,090,298 -0.29(-3.89%)
Feb 26, 2015 7.590 7.716 7.380 7.450 566,440 -0.17(-2.23%)
Feb 25, 2015 7.680 7.760 7.570 7.620 333,981 -0.08(-1.04%)
Feb 24, 2015 7.780 7.838 7.530 7.700 566,448 -0.08(-1.03%)
Feb 23, 2015 7.840 7.930 7.540 7.780 792,320 -0.06(-0.77%)
Feb 20, 2015 7.610 7.900 7.534 7.840 554,994 +0.25(+3.29%)
Feb 19, 2015 7.780 7.920 7.575 7.590 592,121 -0.23(-2.88%)
Feb 18, 2015 7.850 7.950 7.720 7.815 315,539 -0.05(-0.70%)
Feb 17, 2015 8.120 8.200 7.860 7.870 251,984 -0.26(-3.20%)
Feb 13, 2015 8.100 8.130 8.130 8.130 283,800 +0.06(+0.74%)
Feb 12, 2015 7.910 8.080 7.854 8.070 653,485 +0.15(+1.89%)
Feb 11, 2015 7.850 8.050 7.800 7.920 1,093,037 +0.07(+0.89%)
Feb 10, 2015 7.810 8.000 7.701 7.850 490,372 +0.15(+1.95%)
Feb 09, 2015 8.080 8.190 7.600 7.700 1,074,214 -0.42(-5.11%)
Feb 06, 2015 8.330 8.720 7.970 8.115 1,362,594 -0.17(-2.11%)
Feb 05, 2015 8.790 8.890 7.853 8.290 3,771,518 -1.00(-10.76%)
Feb 04, 2015 9.330 9.470 9.140 9.290 321,366 -0.12(-1.28%)
Feb 03, 2015 9.340 9.420 9.190 9.410 283,038 +0.13(+1.40%)
Feb 02, 2015 9.180 9.320 8.940 9.280 372,408 +0.09(+0.98%)
Jan 30, 2015 9.640 9.790 9.160 9.190 442,470 -0.58(-5.94%)
Jan 29, 2015 9.700 9.900 9.560 9.770 358,901 +0.11(+1.14%)
Jan 28, 2015 9.980 10.02 9.540 9.660 253,239 -0.24(-2.42%)
Jan 27, 2015 9.870 10.09 9.790 9.900 390,849 -0.13(-1.30%)
Jan 26, 2015 9.870 10.19 9.780 10.03 306,622 +0.16(+1.62%)
Jan 23, 2015 9.730 9.920 9.640 9.870 436,570 +0.17(+1.75%)
Jan 22, 2015 9.540 9.810 9.130 9.700 526,815 +0.28(+2.97%)
Jan 21, 2015 9.950 9.950 9.340 9.420 536,868 -0.53(-5.33%)
Jan 20, 2015 10.19 10.23 9.930 9.950 277,467 -0.18(-1.78%)
Jan 16, 2015 9.820 10.16 9.820 10.13 390,143 +0.28(+2.84%)
Jan 15, 2015 10.57 10.57 9.810 9.850 635,913 -0.67(-6.37%)
Jan 14, 2015 10.23 10.58 10.23 10.52 969,219 +0.15(+1.45%)
Jan 13, 2015 10.50 10.62 10.26 10.37 391,417 +0.00(+0.00%)
Jan 12, 2015 10.37 10.41 10.28 10.37 288,189 +0.05(+0.48%)
Jan 09, 2015 10.50 10.56 10.27 10.32 331,830 -0.15(-1.43%)
Jan 08, 2015 10.38 10.52 10.20 10.47 591,848 +0.25(+2.45%)
Jan 07, 2015 9.890 10.41 9.820 10.22 528,680 +0.44(+4.50%)
Jan 06, 2015 10.09 10.14 9.600 9.780 371,327 -0.29(-2.88%)
Jan 05, 2015 9.850 10.27 9.850 10.07 321,067 +0.12(+1.21%)
Jan 02, 2015 10.17 10.35 9.850 9.950 306,428 -0.19(-1.87%)
Dec 31, 2014 10.40 10.14 10.14 10.14 362,700 -0.03(-0.29%)
Dec 30, 2014 10.21 10.30 10.13 10.17 256,553 -0.10(-0.97%)
Dec 29, 2014 10.32 10.40 10.11 10.27 247,538 -0.01(-0.10%)
Dec 26, 2014 10.34 10.44 10.23 10.28 156,944 +0.02(+0.19%)
Dec 24, 2014 10.04 10.26 10.26 10.26 204,000 +0.25(+2.50%)
Dec 23, 2014 10.55 10.55 9.890 10.01 553,463 -0.50(-4.76%)
Dec 22, 2014 10.71 10.93 10.45 10.51 787,395 -0.02(-0.19%)
Dec 19, 2014 9.770 10.53 9.660 10.53 2,806,615 +0.73(+7.45%)
Dec 18, 2014 9.880 9.880 9.690 9.800 386,816 +0.10(+1.03%)
Dec 17, 2014 9.090 9.710 9.045 9.700 427,227 +0.60(+6.59%)
Dec 16, 2014 9.040 9.180 8.940 9.100 605,947 +0.00(+0.00%)
Dec 15, 2014 9.530 9.560 8.970 9.100 442,171 -0.39(-4.11%)
Dec 12, 2014 9.580 9.810 9.463 9.490 315,963 -0.25(-2.57%)
Dec 11, 2014 9.690 9.880 9.640 9.740 347,289 +0.13(+1.35%)
Dec 10, 2014 9.890 10.00 9.580 9.610 278,629 -0.33(-3.32%)
Dec 09, 2014 9.500 10.00 9.380 9.940 547,491 +0.33(+3.43%)
Dec 08, 2014 9.900 10.00 9.590 9.610 323,799 -0.28(-2.83%)
Dec 05, 2014 9.710 9.920 9.680 9.890 545,098 +0.27(+2.81%)
Dec 04, 2014 9.830 9.875 9.560 9.620 554,546 -0.16(-1.64%)
Dec 03, 2014 9.460 9.870 9.310 9.780 940,576 +0.35(+3.71%)
Dec 02, 2014 8.960 9.460 8.950 9.430 588,764 +0.48(+5.36%)
Dec 01, 2014 9.010 9.120 8.920 8.950 403,646 -0.06(-0.67%)
Nov 28, 2014 9.210 9.430 8.960 9.010 171,047 -0.22(-2.38%)
Nov 26, 2014 9.200 9.230 9.230 9.230 506,800 +0.03(+0.33%)
Nov 25, 2014 9.500 9.530 9.130 9.200 808,177 -0.34(-3.56%)
Nov 24, 2014 8.820 9.550 8.800 9.540 616,532 +0.73(+8.29%)
Nov 21, 2014 8.900 8.900 8.610 8.810 401,288 +0.10(+1.15%)
Nov 20, 2014 8.640 8.800 8.560 8.710 334,636 +0.04(+0.46%)
Nov 19, 2014 8.840 8.980 8.540 8.670 322,519 -0.22(-2.47%)
Nov 18, 2014 8.860 8.980 8.850 8.890 265,320 +0.08(+0.91%)
Nov 17, 2014 8.730 8.900 8.700 8.810 373,082 +0.04(+0.46%)
Nov 14, 2014 8.990 9.020 8.720 8.770 634,043 -0.19(-2.12%)
Nov 13, 2014 9.180 9.290 8.900 8.960 454,492 -0.22(-2.40%)
Nov 12, 2014 9.210 9.290 9.090 9.180 352,654 -0.06(-0.65%)
Nov 11, 2014 9.200 9.380 9.145 9.240 456,580 +0.07(+0.76%)
Nov 10, 2014 9.040 9.200 8.920 9.170 799,271 +0.19(+2.12%)
Nov 07, 2014 9.000 9.170 8.905 8.980 858,531 -0.03(-0.33%)
Nov 06, 2014 8.990 9.360 8.920 9.010 810,358 +0.32(+3.68%)
Nov 05, 2014 8.820 8.865 8.620 8.690 464,272 -0.07(-0.80%)
Nov 04, 2014 8.770 8.840 8.700 8.760 273,842 -0.02(-0.23%)
Nov 03, 2014 8.920 8.987 8.730 8.780 471,049 -0.17(-1.90%)
Oct 31, 2014 8.970 8.980 8.780 8.950 582,465 +0.16(+1.82%)
Oct 30, 2014 8.670 8.800 8.630 8.790 566,813 +0.09(+1.03%)
Oct 29, 2014 8.630 8.800 8.490 8.700 563,596 +0.06(+0.69%)
Oct 28, 2014 8.450 8.710 8.380 8.640 524,034 +0.26(+3.10%)
Oct 27, 2014 8.300 8.590 8.350 8.380 471,356 +0.03(+0.36%)
Oct 24, 2014 8.580 8.691 8.255 8.350 481,546 -0.20(-2.34%)
Oct 23, 2014 8.440 8.650 8.380 8.550 454,532 +0.23(+2.76%)
Oct 22, 2014 8.500 8.550 8.240 8.320 367,425 -0.14(-1.65%)
Oct 21, 2014 8.160 8.500 8.120 8.460 429,776 +0.34(+4.19%)
Oct 20, 2014 8.240 8.400 7.980 8.120 935,700 -0.22(-2.58%)
Oct 17, 2014 8.740 8.740 8.310 8.335 1,004,004 -0.26(-3.08%)
Oct 16, 2014 9.350 9.580 8.550 8.600 5,726,147 +0.26(+3.12%)
Oct 15, 2014 8.020 8.830 7.730 8.340 2,677,599 +0.32(+3.99%)
Oct 14, 2014 8.240 8.380 7.930 8.020 594,012 -0.16(-1.96%)
Oct 13, 2014 7.970 8.300 7.870 8.180 601,002 +0.25(+3.15%)
Oct 10, 2014 7.750 8.160 7.730 7.930 540,407 +0.14(+1.80%)
Oct 09, 2014 7.930 7.930 7.700 7.790 457,306 -0.18(-2.26%)
Oct 08, 2014 7.640 8.020 7.520 7.970 539,699 +0.31(+4.11%)
Oct 07, 2014 7.500 7.890 7.380 7.655 828,178 +0.10(+1.26%)
Oct 06, 2014 7.420 7.610 7.390 7.560 455,025 +0.15(+2.02%)
Oct 03, 2014 7.190 7.420 7.110 7.410 278,346 +0.32(+4.51%)
Oct 02, 2014 7.030 7.210 6.931 7.090 234,681 +0.05(+0.71%)
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.