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

Genocea Biosciences (NQ: GNCA )

0.0510 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 2, 2022 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 (%)
Oct 30, 2015 4.820 4.940 4.720 4.790 299,924 -0.01(-0.21%)
Oct 29, 2015 4.620 4.990 4.590 4.800 516,354 +0.18(+3.90%)
Oct 28, 2015 4.380 4.630 4.310 4.620 457,488 +0.24(+5.48%)
Oct 27, 2015 4.300 4.540 4.290 4.380 313,674 +0.07(+1.62%)
Oct 26, 2015 4.430 4.576 4.273 4.310 261,354 -0.16(-3.58%)
Oct 23, 2015 4.420 4.579 4.360 4.470 227,869 +0.06(+1.36%)
Oct 22, 2015 4.880 5.000 4.270 4.410 528,625 -0.47(-9.63%)
Oct 21, 2015 5.000 5.000 4.850 4.880 461,452 -0.12(-2.40%)
Oct 20, 2015 5.180 5.200 4.990 5.000 563,566 -0.17(-3.29%)
Oct 19, 2015 5.300 5.660 4.750 5.170 2,898,024 -2.06(-28.49%)
Oct 16, 2015 7.480 7.680 7.060 7.230 217,400 -0.24(-3.21%)
Oct 15, 2015 7.210 7.599 7.040 7.470 232,950 +0.36(+5.06%)
Oct 14, 2015 7.810 7.810 6.910 7.110 578,465 -0.65(-8.38%)
Oct 13, 2015 6.930 8.200 6.728 7.760 1,432,250 +0.96(+14.12%)
Oct 12, 2015 6.050 6.849 5.870 6.800 405,441 +0.81(+13.52%)
Oct 09, 2015 6.140 6.401 5.945 5.990 453,686 -0.18(-2.92%)
Oct 08, 2015 6.340 6.900 6.060 6.170 672,305 -0.22(-3.44%)
Oct 07, 2015 7.050 7.230 6.150 6.390 2,426,781 +0.49(+8.31%)
Oct 06, 2015 6.680 6.680 5.858 5.900 366,456 -0.77(-11.54%)
Oct 05, 2015 6.990 7.030 6.560 6.670 142,507 -0.26(-3.75%)
Oct 02, 2015 6.910 7.200 6.780 6.930 219,880 -0.04(-0.57%)
Oct 01, 2015 6.850 7.040 6.540 6.970 202,211 +0.12(+1.75%)
Sep 30, 2015 7.090 7.510 6.630 6.850 362,513 -0.14(-2.00%)
Sep 29, 2015 7.380 7.590 6.880 6.990 137,650 -0.36(-4.90%)
Sep 28, 2015 8.730 8.785 7.320 7.350 291,949 -1.37(-15.71%)
Sep 25, 2015 9.610 9.610 8.480 8.720 194,191 -0.87(-9.07%)
Sep 24, 2015 9.970 10.06 9.400 9.590 113,106 -0.42(-4.20%)
Sep 23, 2015 10.13 10.50 9.980 10.01 145,685 -0.15(-1.48%)
Sep 22, 2015 10.60 10.60 9.890 10.16 183,278 -0.51(-4.78%)
Sep 21, 2015 10.26 10.69 9.880 10.67 393,059 +0.53(+5.23%)
Sep 18, 2015 9.510 10.19 9.510 10.14 227,877 +0.51(+5.30%)
Sep 17, 2015 9.530 9.830 9.330 9.630 329,524 +0.11(+1.16%)
Sep 16, 2015 9.870 9.870 9.290 9.520 96,612 -0.35(-3.55%)
Sep 15, 2015 10.00 10.13 9.820 9.870 95,108 -0.16(-1.60%)
Sep 14, 2015 10.17 10.20 9.680 10.03 145,684 -0.18(-1.76%)
Sep 11, 2015 10.51 10.51 10.10 10.21 151,704 -0.32(-3.04%)
Sep 10, 2015 10.56 10.75 10.45 10.53 116,453 -0.05(-0.47%)
Sep 09, 2015 11.20 11.21 10.54 10.58 101,155 -0.52(-4.68%)
Sep 08, 2015 11.20 11.63 10.94 11.10 88,640 +0.11(+1.00%)
Sep 04, 2015 10.86 10.99 10.99 10.99 127,400 +0.05(+0.46%)
Sep 03, 2015 11.25 11.48 10.78 10.94 139,767 -0.35(-3.10%)
Sep 02, 2015 11.50 11.50 11.05 11.29 314,104 -0.06(-0.53%)
Sep 01, 2015 11.35 11.74 11.14 11.35 157,844 -0.28(-2.41%)
Aug 31, 2015 12.19 12.25 11.49 11.63 493,225 -0.58(-4.75%)
Aug 28, 2015 12.28 12.43 12.06 12.21 259,240 -0.06(-0.49%)
Aug 27, 2015 12.77 13.01 11.95 12.27 178,026 -0.38(-3.00%)
Aug 26, 2015 12.64 12.71 11.68 12.65 172,461 +0.46(+3.77%)
Aug 25, 2015 12.49 12.74 12.02 12.19 153,395 +0.25(+2.09%)
Aug 24, 2015 12.03 12.59 11.86 11.94 155,215 -0.54(-4.33%)
Aug 21, 2015 12.00 12.91 11.99 12.48 217,166 +0.34(+2.80%)
Aug 20, 2015 12.45 13.14 12.09 12.14 234,619 -0.56(-4.41%)
Aug 19, 2015 12.74 12.82 12.06 12.70 247,343 -0.16(-1.24%)
Aug 18, 2015 13.16 13.19 12.84 12.86 238,366 -0.25(-1.91%)
Aug 17, 2015 13.04 13.16 12.85 13.11 152,261 +0.10(+0.77%)
Aug 14, 2015 12.85 13.08 12.04 13.01 433,599 +0.05(+0.39%)
Aug 13, 2015 13.10 13.25 12.70 12.96 304,681 -0.04(-0.31%)
Aug 12, 2015 12.65 13.11 12.06 13.00 301,502 +0.40(+3.17%)
Aug 11, 2015 12.82 12.97 12.41 12.60 277,550 -0.27(-2.10%)
Aug 10, 2015 13.05 13.18 12.80 12.87 181,237 -0.07(-0.54%)
Aug 07, 2015 12.89 13.16 12.69 12.94 311,218 -0.07(-0.54%)
Aug 06, 2015 13.30 13.57 12.75 13.01 223,391 -0.19(-1.44%)
Aug 05, 2015 13.45 13.62 13.12 13.20 215,777 -0.18(-1.35%)
Aug 04, 2015 13.19 13.56 13.12 13.38 369,374 +0.27(+2.06%)
Aug 03, 2015 13.03 13.29 12.95 13.11 234,513 +0.11(+0.85%)
Jul 31, 2015 12.88 13.15 12.82 13.00 216,979 +0.18(+1.40%)
Jul 30, 2015 13.11 13.17 12.50 12.82 1,484,493 -1.09(-7.84%)
Jul 29, 2015 14.60 14.60 13.80 13.91 73,225 -0.66(-4.53%)
Jul 28, 2015 14.92 15.53 14.35 14.57 82,260 -0.18(-1.22%)
Jul 27, 2015 14.68 14.84 14.13 14.75 61,353 +0.00(+0.00%)
Jul 24, 2015 15.06 15.46 14.53 14.75 87,490 -0.38(-2.51%)
Jul 23, 2015 15.70 15.79 14.94 15.13 124,776 -0.56(-3.57%)
Jul 22, 2015 15.07 15.93 15.02 15.69 82,817 +0.47(+3.09%)
Jul 21, 2015 15.35 15.50 15.01 15.22 92,379 -0.14(-0.91%)
Jul 20, 2015 16.18 16.18 15.00 15.36 95,000 -0.70(-4.36%)
Jul 17, 2015 15.50 16.08 15.15 16.06 137,106 +0.43(+2.75%)
Jul 16, 2015 15.69 16.18 15.48 15.63 181,317 +0.10(+0.64%)
Jul 15, 2015 15.39 15.94 15.05 15.53 140,075 +0.24(+1.57%)
Jul 14, 2015 14.82 15.35 14.67 15.29 194,877 +0.49(+3.31%)
Jul 13, 2015 14.40 15.00 14.34 14.80 143,199 +0.41(+2.85%)
Jul 10, 2015 14.66 14.78 14.02 14.39 148,340 +0.15(+1.05%)
Jul 09, 2015 14.22 14.25 13.82 14.24 277,210 +0.25(+1.79%)
Jul 08, 2015 14.04 14.25 13.45 13.99 111,636 -0.14(-0.99%)
Jul 07, 2015 13.85 14.39 13.38 14.13 119,714 +0.29(+2.10%)
Jul 06, 2015 13.33 13.89 13.18 13.84 68,197 +0.32(+2.37%)
Jul 02, 2015 13.94 13.52 13.52 13.52 116,300 -0.40(-2.87%)
Jul 01, 2015 13.92 14.20 13.57 13.92 263,247 +0.19(+1.38%)
Jun 30, 2015 13.15 14.29 12.84 13.73 212,041 +0.78(+6.02%)
Jun 29, 2015 12.05 13.12 11.75 12.95 226,585 +0.73(+5.97%)
Jun 26, 2015 12.69 12.74 11.78 12.22 1,840,287 -0.25(-2.00%)
Jun 25, 2015 13.10 13.44 12.15 12.47 97,691 -0.49(-3.78%)
Jun 24, 2015 13.32 13.69 12.62 12.96 108,976 -0.35(-2.63%)
Jun 23, 2015 13.39 13.65 12.90 13.31 268,234 -0.01(-0.08%)
Jun 22, 2015 13.02 13.70 13.02 13.32 148,797 +0.33(+2.54%)
Jun 19, 2015 12.48 13.10 12.45 12.99 176,828 +0.10(+0.78%)
Jun 18, 2015 12.96 13.46 12.74 12.89 156,069 -0.02(-0.15%)
Jun 17, 2015 13.15 13.15 12.66 12.91 120,136 -0.21(-1.60%)
Jun 16, 2015 13.56 13.98 13.03 13.12 182,825 -0.40(-2.96%)
Jun 15, 2015 12.98 13.98 12.73 13.52 358,216 +0.56(+4.32%)
Jun 12, 2015 12.21 13.16 12.00 12.96 123,418 +0.64(+5.19%)
Jun 11, 2015 11.70 12.45 11.55 12.32 117,096 +0.60(+5.12%)
Jun 10, 2015 10.72 11.89 10.70 11.72 91,962 +0.88(+8.12%)
Jun 09, 2015 10.80 11.00 10.34 10.84 44,865 +0.02(+0.18%)
Jun 08, 2015 11.08 11.22 10.68 10.82 94,283 -0.18(-1.64%)
Jun 05, 2015 10.60 11.09 10.26 11.00 110,639 +0.49(+4.66%)
Jun 04, 2015 10.90 11.01 10.35 10.51 57,541 -0.45(-4.11%)
Jun 03, 2015 10.99 11.02 10.30 10.96 112,035 +0.12(+1.11%)
Jun 02, 2015 10.47 10.99 10.08 10.84 69,883 +0.31(+2.94%)
Jun 01, 2015 10.52 10.99 10.00 10.53 155,525 -0.08(-0.75%)
May 29, 2015 11.00 11.01 10.54 10.61 106,631 -0.39(-3.55%)
May 28, 2015 10.92 11.00 10.62 11.00 50,943 +0.01(+0.09%)
May 27, 2015 10.48 11.30 10.37 10.99 126,248 +0.59(+5.67%)
May 26, 2015 10.95 11.43 10.23 10.40 114,117 -0.52(-4.76%)
May 22, 2015 11.00 10.92 10.92 10.92 82,600 -0.05(-0.46%)
May 21, 2015 11.44 11.56 10.54 10.97 299,853 -0.62(-5.35%)
May 20, 2015 12.10 12.96 10.85 11.59 1,073,251 +0.94(+8.83%)
May 19, 2015 10.70 11.13 10.46 10.65 89,802 +0.43(+4.21%)
May 18, 2015 9.290 10.30 9.290 10.22 91,863 +0.83(+8.84%)
May 15, 2015 9.490 9.671 9.020 9.390 107,940 -0.07(-0.74%)
May 14, 2015 9.470 9.570 9.250 9.460 60,703 -0.01(-0.11%)
May 13, 2015 9.360 9.620 9.020 9.470 105,451 +0.11(+1.18%)
May 12, 2015 9.360 9.420 9.000 9.360 88,237 +0.11(+1.19%)
May 11, 2015 9.170 9.710 9.170 9.250 89,888 +0.06(+0.65%)
May 08, 2015 9.710 9.850 9.040 9.190 163,441 -0.39(-4.07%)
May 07, 2015 9.620 10.13 9.270 9.580 69,018 -0.23(-2.34%)
May 06, 2015 10.07 10.28 9.510 9.810 39,150 -0.17(-1.70%)
May 05, 2015 10.31 10.48 9.700 9.980 57,623 -0.31(-3.01%)
May 04, 2015 10.09 10.99 10.09 10.29 107,077 +0.17(+1.68%)
May 01, 2015 10.21 10.56 10.00 10.12 65,642 -0.12(-1.17%)
Apr 30, 2015 11.32 11.59 10.17 10.24 89,424 -1.10(-9.70%)
Apr 29, 2015 11.45 12.01 11.18 11.34 25,590 -0.21(-1.82%)
Apr 28, 2015 11.55 11.85 11.01 11.55 134,034 -0.05(-0.43%)
Apr 27, 2015 12.30 12.75 11.57 11.60 95,925 -0.64(-5.23%)
Apr 24, 2015 12.41 12.54 12.11 12.24 37,821 -0.26(-2.08%)
Apr 23, 2015 12.42 12.63 12.27 12.50 61,898 +0.02(+0.16%)
Apr 22, 2015 12.95 13.17 12.26 12.48 109,294 -0.23(-1.81%)
Apr 21, 2015 13.37 13.47 12.57 12.71 106,838 -0.22(-1.70%)
Apr 20, 2015 13.01 13.61 12.85 12.93 98,043 +0.04(+0.31%)
Apr 17, 2015 12.65 12.98 12.48 12.89 58,457 +0.10(+0.78%)
Apr 16, 2015 13.06 13.37 12.55 12.79 74,751 -0.38(-2.89%)
Apr 15, 2015 13.49 13.68 12.88 13.17 77,109 -0.28(-2.08%)
Apr 14, 2015 13.68 14.00 13.17 13.45 108,336 -0.13(-0.96%)
Apr 13, 2015 13.15 13.86 13.05 13.58 168,720 +0.53(+4.06%)
Apr 10, 2015 13.37 13.59 13.00 13.05 140,259 -0.20(-1.51%)
Apr 09, 2015 13.50 13.78 12.73 13.25 156,025 -0.23(-1.71%)
Apr 08, 2015 12.00 13.50 11.93 13.48 165,159 +1.58(+13.28%)
Apr 07, 2015 11.21 12.00 11.10 11.90 135,100 +0.67(+5.97%)
Apr 06, 2015 11.27 11.51 11.15 11.23 77,611 -0.15(-1.32%)
Apr 02, 2015 11.18 11.38 11.38 11.38 103,800 +0.18(+1.61%)
Apr 01, 2015 11.77 11.77 11.06 11.20 193,275 -0.66(-5.56%)
Mar 31, 2015 12.11 12.47 11.66 11.86 222,885 -0.24(-1.98%)
Mar 30, 2015 11.73 12.37 11.40 12.10 138,317 +0.48(+4.13%)
Mar 27, 2015 11.51 12.15 11.19 11.62 260,170 +0.04(+0.35%)
Mar 26, 2015 11.80 11.80 11.01 11.58 179,791 -0.24(-2.03%)
Mar 25, 2015 12.50 12.50 11.56 11.82 234,542 -0.15(-1.25%)
Mar 24, 2015 11.56 12.40 11.35 11.97 292,125 +0.63(+5.56%)
Mar 23, 2015 10.74 11.45 10.50 11.34 226,485 +0.79(+7.49%)
Mar 20, 2015 10.30 10.71 10.04 10.55 129,623 +0.30(+2.93%)
Mar 19, 2015 9.910 10.26 9.700 10.25 272,891 +0.49(+5.02%)
Mar 18, 2015 10.33 10.75 9.700 9.760 289,882 +0.00(+0.00%)
Mar 17, 2015 9.600 10.00 9.310 9.760 211,344 +0.24(+2.52%)
Mar 16, 2015 9.460 9.570 9.110 9.520 146,887 +0.10(+1.06%)
Mar 13, 2015 9.200 9.500 9.030 9.420 126,602 +0.31(+3.40%)
Mar 12, 2015 8.600 9.350 8.500 9.110 671,777 +0.63(+7.43%)
Mar 11, 2015 8.470 8.710 8.470 8.480 18,520 +0.00(+0.00%)
Mar 10, 2015 8.740 8.740 8.450 8.480 27,199 -0.42(-4.72%)
Mar 09, 2015 8.450 9.000 8.450 8.900 35,374 +0.44(+5.20%)
Mar 06, 2015 8.490 8.620 8.420 8.460 20,215 -0.14(-1.63%)
Mar 05, 2015 8.730 8.730 8.500 8.600 18,676 +0.27(+3.24%)
Mar 04, 2015 8.350 8.390 8.180 8.330 27,521 -0.02(-0.24%)
Mar 03, 2015 8.910 8.910 8.220 8.350 29,737 -0.47(-5.33%)
Mar 02, 2015 8.500 8.910 8.230 8.820 40,208 +0.19(+2.20%)
Feb 27, 2015 8.990 9.030 8.560 8.630 37,603 -0.45(-4.96%)
Feb 26, 2015 9.000 9.170 8.890 9.080 22,433 +0.10(+1.11%)
Feb 25, 2015 9.128 9.230 8.790 8.980 34,410 -0.21(-2.29%)
Feb 24, 2015 9.700 9.700 8.970 9.190 32,656 -0.45(-4.67%)
Feb 23, 2015 9.000 9.750 8.910 9.640 126,883 +0.64(+7.11%)
Feb 20, 2015 8.950 9.080 8.820 9.000 25,591 +0.07(+0.78%)
Feb 19, 2015 8.980 9.120 8.700 8.930 52,616 -0.06(-0.67%)
Feb 18, 2015 8.849 9.127 8.830 8.990 22,281 +0.08(+0.90%)
Feb 17, 2015 8.910 8.935 8.787 8.910 17,200 -0.02(-0.22%)
Feb 13, 2015 8.940 8.930 8.930 8.930 40,400 -0.07(-0.78%)
Feb 12, 2015 9.000 9.255 8.890 9.000 41,808 -0.01(-0.11%)
Feb 11, 2015 9.000 9.050 8.870 9.010 30,289 +0.00(+0.00%)
Feb 10, 2015 9.000 9.100 8.930 9.010 10,187 +0.00(+0.00%)
Feb 09, 2015 9.150 9.150 8.910 9.010 16,387 -0.18(-1.96%)
Feb 06, 2015 9.200 9.282 8.850 9.190 29,813 -0.03(-0.33%)
Feb 05, 2015 8.830 9.350 8.750 9.220 51,874 +0.40(+4.54%)
Feb 04, 2015 8.850 8.980 8.610 8.820 20,753 -0.05(-0.56%)
Feb 03, 2015 9.470 9.490 8.570 8.870 35,894 -0.49(-5.24%)
Feb 02, 2015 8.500 9.490 8.323 9.360 74,002 +0.78(+9.09%)
Jan 30, 2015 8.890 9.000 8.840 8.580 59,975 -0.01(-0.12%)
Jan 29, 2015 7.310 8.870 7.200 8.590 68,932 +1.46(+20.48%)
Jan 28, 2015 7.050 7.500 7.050 7.130 43,831 +0.10(+1.42%)
Jan 27, 2015 6.930 7.150 6.900 7.030 27,167 +0.07(+1.01%)
Jan 26, 2015 6.600 7.110 6.600 6.960 21,632 +0.41(+6.26%)
Jan 23, 2015 6.520 6.660 6.400 6.550 27,812 -0.06(-0.91%)
Jan 22, 2015 6.500 6.610 6.150 6.610 19,547 -0.01(-0.15%)
Jan 21, 2015 6.800 6.840 6.510 6.620 15,353 -0.28(-4.06%)
Jan 20, 2015 7.260 7.350 6.760 6.900 35,550 -0.35(-4.83%)
Jan 16, 2015 7.180 7.250 6.970 7.250 33,975 +0.07(+0.97%)
Jan 15, 2015 7.680 7.790 7.170 7.180 24,825 -0.38(-5.03%)
Jan 14, 2015 7.600 7.630 7.290 7.560 15,476 -0.09(-1.18%)
Jan 13, 2015 7.560 7.700 7.550 7.650 28,874 +0.15(+2.00%)
Jan 12, 2015 7.350 7.550 7.350 7.500 60,351 +0.07(+0.94%)
Jan 09, 2015 7.300 7.450 7.111 7.430 27,578 +0.22(+3.05%)
Jan 08, 2015 7.540 7.540 7.120 7.210 53,115 -0.28(-3.74%)
Jan 07, 2015 7.550 7.700 7.420 7.490 199,423 +0.07(+0.94%)
Jan 06, 2015 8.000 8.000 7.350 7.420 37,219 -0.53(-6.67%)
Jan 05, 2015 7.640 8.402 7.640 7.950 50,206 +0.35(+4.61%)
Jan 02, 2015 7.110 7.600 7.080 7.600 8,958 +0.60(+8.57%)
Dec 31, 2014 7.020 7.000 7.000 7.000 17,200 -0.07(-0.99%)
Dec 30, 2014 7.490 7.490 7.040 7.070 17,198 -0.12(-1.67%)
Dec 29, 2014 7.350 7.690 7.010 7.190 41,118 -0.20(-2.71%)
Dec 26, 2014 7.500 7.553 7.280 7.390 13,795 -0.03(-0.40%)
Dec 24, 2014 7.510 7.420 7.420 7.420 17,000 -0.11(-1.46%)
Dec 23, 2014 7.900 7.910 7.490 7.530 12,028 -0.01(-0.13%)
Dec 22, 2014 7.505 7.655 7.420 7.540 16,227 +0.01(+0.13%)
Dec 19, 2014 7.530 8.000 7.480 7.530 16,512 -0.02(-0.26%)
Dec 18, 2014 7.364 7.550 7.340 7.550 24,771 +0.22(+3.00%)
Dec 17, 2014 7.200 7.540 7.200 7.330 9,341 +0.12(+1.66%)
Dec 16, 2014 7.880 7.880 7.210 7.210 27,701 -0.64(-8.15%)
Dec 15, 2014 8.390 8.390 7.850 7.850 7,782 -0.46(-5.54%)
Dec 12, 2014 8.400 8.480 8.080 8.310 11,569 -0.10(-1.19%)
Dec 11, 2014 8.500 8.610 8.400 8.410 9,515 -0.09(-1.06%)
Dec 10, 2014 8.850 8.850 8.500 8.500 8,723 -0.22(-2.52%)
Dec 09, 2014 8.680 8.720 8.610 8.720 9,285 +0.00(+0.00%)
Dec 08, 2014 8.800 8.840 8.700 8.720 9,961 -0.13(-1.47%)
Dec 05, 2014 8.910 8.910 8.830 8.850 3,750 -0.02(-0.23%)
Dec 04, 2014 8.820 9.000 8.812 8.870 10,329 -0.13(-1.44%)
Dec 03, 2014 8.970 9.100 8.970 9.000 4,462 +0.00(+0.00%)
Dec 02, 2014 8.980 9.250 8.960 9.000 52,796 +0.00(+0.00%)
Dec 01, 2014 9.020 9.045 8.800 9.000 44,998 -0.07(-0.77%)
Nov 28, 2014 9.030 9.080 8.980 9.070 19,720 +0.07(+0.78%)
Nov 26, 2014 8.950 9.000 9.000 9.000 11,600 -0.09(-0.99%)
Nov 25, 2014 8.980 9.100 8.930 9.090 25,040 +0.07(+0.78%)
Nov 24, 2014 9.000 9.050 8.880 9.020 22,710 -0.03(-0.33%)
Nov 21, 2014 9.010 9.100 8.990 9.050 20,865 +0.00(+0.00%)
Nov 20, 2014 8.980 9.100 8.885 9.050 12,279 +0.10(+1.12%)
Nov 19, 2014 8.880 9.240 8.780 8.950 12,128 +0.02(+0.22%)
Nov 18, 2014 8.900 9.100 8.780 8.930 24,724 +0.07(+0.79%)
Nov 17, 2014 9.000 9.000 8.860 8.860 10,360 -0.04(-0.45%)
Nov 14, 2014 8.800 9.050 8.740 8.900 10,793 -0.04(-0.45%)
Nov 13, 2014 8.910 9.050 8.890 8.940 14,877 -0.06(-0.67%)
Nov 12, 2014 9.000 9.040 8.650 9.000 52,655 +0.28(+3.21%)
Nov 11, 2014 8.880 8.880 8.690 8.720 16,687 -0.13(-1.47%)
Nov 10, 2014 8.870 8.990 8.740 8.850 13,790 +0.17(+1.96%)
Nov 07, 2014 8.560 8.750 8.560 8.680 9,498 -0.16(-1.81%)
Nov 06, 2014 8.940 8.980 8.780 8.840 16,006 -0.17(-1.89%)
Nov 05, 2014 8.992 9.160 8.755 9.010 15,570 +0.06(+0.67%)
Nov 04, 2014 8.700 9.020 8.530 8.950 13,265 +0.20(+2.29%)
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.