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 (%)
Mar 31, 2016 5.370 8.070 4.830 7.740 24,090,800 +3.77(+94.96%)
Mar 30, 2016 3.980 4.390 3.920 3.970 118,500 +0.02(+0.51%)
Mar 29, 2016 3.800 4.050 3.620 3.950 98,854 +0.13(+3.40%)
Mar 28, 2016 4.020 4.020 3.800 3.820 71,928 -0.14(-3.54%)
Mar 24, 2016 3.920 3.960 3.960 3.960 122,500 +0.01(+0.25%)
Mar 23, 2016 4.290 4.350 3.920 3.950 64,272 -0.36(-8.35%)
Mar 22, 2016 4.470 4.730 4.280 4.310 57,853 -0.21(-4.65%)
Mar 21, 2016 4.330 4.760 4.270 4.520 88,009 +0.18(+4.15%)
Mar 18, 2016 4.310 4.370 3.830 4.340 176,943 +0.06(+1.40%)
Mar 17, 2016 4.310 4.390 4.190 4.280 117,270 -0.07(-1.61%)
Mar 16, 2016 4.580 4.660 4.290 4.350 135,245 -0.26(-5.64%)
Mar 15, 2016 5.010 5.070 4.570 4.610 147,429 -0.42(-8.35%)
Mar 14, 2016 4.570 5.150 4.490 5.030 203,823 +0.43(+9.35%)
Mar 11, 2016 4.600 4.810 4.480 4.600 93,513 +0.03(+0.66%)
Mar 10, 2016 4.940 5.260 4.430 4.570 150,467 -0.26(-5.38%)
Mar 09, 2016 4.350 4.950 4.350 4.830 129,048 +0.49(+11.29%)
Mar 08, 2016 4.880 5.490 4.330 4.340 162,960 -0.58(-11.79%)
Mar 07, 2016 4.300 5.010 4.300 4.920 188,127 +0.61(+14.15%)
Mar 04, 2016 4.310 4.550 4.120 4.310 134,564 +0.00(+0.00%)
Mar 03, 2016 4.200 4.410 4.150 4.310 111,637 +0.13(+3.11%)
Mar 02, 2016 4.010 4.270 4.000 4.180 109,209 +0.14(+3.47%)
Mar 01, 2016 3.960 4.050 3.840 4.040 93,400 +0.12(+3.06%)
Feb 29, 2016 3.730 4.060 3.730 3.920 127,081 +0.19(+5.09%)
Feb 26, 2016 3.780 3.870 3.720 3.730 100,043 -0.05(-1.32%)
Feb 25, 2016 3.860 3.870 3.500 3.780 73,201 -0.10(-2.58%)
Feb 24, 2016 3.500 3.910 3.330 3.880 138,234 +0.28(+7.78%)
Feb 23, 2016 4.030 4.190 3.590 3.600 139,794 -0.48(-11.76%)
Feb 22, 2016 4.350 4.490 4.030 4.080 132,808 -0.22(-5.12%)
Feb 19, 2016 3.950 4.360 3.930 4.300 140,250 +0.33(+8.31%)
Feb 18, 2016 4.060 4.160 3.950 3.970 159,434 -0.10(-2.46%)
Feb 17, 2016 3.880 4.140 3.700 4.070 257,224 +0.21(+5.44%)
Feb 16, 2016 3.660 3.975 3.650 3.860 197,333 +0.20(+5.46%)
Feb 12, 2016 3.070 3.660 3.660 3.660 447,900 +0.65(+21.59%)
Feb 11, 2016 2.700 3.105 2.650 3.010 193,039 +0.26(+9.45%)
Feb 10, 2016 2.850 3.180 2.720 2.750 187,540 -0.05(-1.79%)
Feb 09, 2016 2.590 2.900 2.560 2.800 150,939 +0.16(+6.06%)
Feb 08, 2016 2.810 2.840 2.590 2.640 213,850 -0.20(-7.04%)
Feb 05, 2016 3.000 3.130 2.830 2.840 211,186 -0.16(-5.33%)
Feb 04, 2016 3.110 3.320 3.000 3.000 106,518 -0.13(-4.15%)
Feb 03, 2016 3.110 3.180 2.951 3.130 118,857 +0.04(+1.29%)
Feb 02, 2016 3.160 3.230 3.050 3.090 112,586 -0.10(-3.13%)
Feb 01, 2016 3.110 3.250 2.970 3.190 91,065 +0.08(+2.57%)
Jan 29, 2016 3.290 3.370 3.010 3.110 158,548 -0.17(-5.18%)
Jan 28, 2016 3.600 3.690 3.250 3.280 166,122 -0.32(-8.89%)
Jan 27, 2016 3.850 3.910 3.590 3.600 84,461 -0.25(-6.49%)
Jan 26, 2016 3.770 3.930 3.670 3.850 86,304 +0.11(+2.94%)
Jan 25, 2016 3.840 4.030 3.720 3.740 173,161 -0.13(-3.36%)
Jan 22, 2016 3.720 3.950 3.650 3.870 116,476 +0.19(+5.16%)
Jan 21, 2016 3.690 3.930 3.540 3.680 968,515 -0.02(-0.54%)
Jan 20, 2016 3.460 3.810 3.340 3.700 348,168 +0.19(+5.41%)
Jan 19, 2016 3.670 3.680 3.380 3.510 265,646 -0.12(-3.31%)
Jan 15, 2016 3.400 3.630 3.630 3.630 223,700 +0.13(+3.71%)
Jan 14, 2016 3.420 3.629 3.100 3.500 165,229 +0.08(+2.34%)
Jan 13, 2016 3.780 3.919 3.380 3.420 192,005 -0.36(-9.52%)
Jan 12, 2016 3.920 4.150 3.600 3.780 211,773 -0.12(-3.08%)
Jan 11, 2016 4.190 4.270 3.840 3.900 253,364 -0.23(-5.57%)
Jan 08, 2016 4.380 4.490 4.110 4.130 171,493 -0.23(-5.28%)
Jan 07, 2016 4.570 4.598 4.350 4.360 123,906 -0.33(-7.04%)
Jan 06, 2016 5.010 5.060 4.570 4.690 150,685 -0.39(-7.68%)
Jan 05, 2016 5.110 5.230 5.030 5.080 59,925 -0.03(-0.59%)
Jan 04, 2016 5.140 5.270 4.998 5.110 142,182 -0.16(-3.04%)
Dec 31, 2015 5.290 5.270 5.270 5.270 164,400 -0.03(-0.57%)
Dec 30, 2015 5.470 5.600 5.290 5.300 225,515 -0.22(-3.99%)
Dec 29, 2015 5.840 5.850 5.400 5.520 208,211 -0.26(-4.50%)
Dec 28, 2015 6.160 6.370 5.720 5.780 203,213 -0.39(-6.32%)
Dec 24, 2015 6.400 6.170 6.170 6.170 45,100 -0.22(-3.44%)
Dec 23, 2015 5.990 6.540 5.890 6.390 315,284 +0.42(+7.04%)
Dec 22, 2015 6.080 6.080 5.730 5.970 147,028 -0.10(-1.65%)
Dec 21, 2015 6.600 6.720 5.960 6.070 201,768 -0.48(-7.33%)
Dec 18, 2015 6.720 7.030 6.510 6.550 155,618 -0.21(-3.11%)
Dec 17, 2015 7.110 7.170 6.680 6.760 297,511 +0.33(+5.13%)
Dec 16, 2015 6.140 6.480 6.120 6.430 129,567 +0.30(+4.89%)
Dec 15, 2015 5.930 6.165 5.750 6.130 102,061 +0.29(+4.97%)
Dec 14, 2015 5.970 6.110 5.631 5.840 100,013 -0.08(-1.35%)
Dec 11, 2015 6.170 6.230 5.895 5.920 114,305 -0.36(-5.73%)
Dec 10, 2015 6.020 6.322 5.990 6.280 95,933 +0.31(+5.19%)
Dec 09, 2015 6.090 6.215 5.930 5.970 106,385 -0.16(-2.61%)
Dec 08, 2015 6.010 6.255 5.890 6.130 131,604 +0.08(+1.32%)
Dec 07, 2015 6.470 6.470 6.010 6.050 105,343 -0.41(-6.35%)
Dec 04, 2015 6.410 6.560 6.300 6.460 137,856 +0.04(+0.62%)
Dec 03, 2015 6.490 6.520 6.250 6.420 140,186 -0.06(-0.93%)
Dec 02, 2015 6.200 6.630 6.070 6.480 187,671 +0.31(+5.02%)
Dec 01, 2015 6.400 6.470 5.800 6.170 207,584 -0.23(-3.59%)
Nov 30, 2015 6.380 6.670 6.170 6.400 185,291 +0.05(+0.79%)
Nov 27, 2015 6.170 6.390 6.090 6.350 60,869 +0.17(+2.75%)
Nov 25, 2015 6.150 6.180 6.180 6.180 180,200 +0.02(+0.32%)
Nov 24, 2015 6.040 6.200 6.020 6.160 61,744 +0.07(+1.15%)
Nov 23, 2015 5.890 6.230 5.710 6.090 116,029 +0.17(+2.87%)
Nov 20, 2015 5.970 6.140 5.890 5.920 148,597 -0.01(-0.17%)
Nov 19, 2015 6.340 6.380 5.900 5.930 186,705 -0.43(-6.76%)
Nov 18, 2015 6.130 6.420 5.840 6.360 249,604 +0.24(+3.92%)
Nov 17, 2015 5.940 6.210 5.780 6.120 348,240 +0.21(+3.55%)
Nov 16, 2015 5.840 5.935 5.700 5.910 139,310 +0.07(+1.20%)
Nov 13, 2015 5.750 6.270 5.720 5.840 162,405 +0.11(+1.92%)
Nov 12, 2015 5.750 5.870 5.650 5.730 257,260 -0.06(-1.04%)
Nov 11, 2015 6.020 6.070 5.730 5.790 243,329 -0.19(-3.18%)
Nov 10, 2015 6.110 6.252 5.680 5.980 332,134 -0.11(-1.81%)
Nov 09, 2015 6.400 6.640 5.965 6.090 280,656 -0.37(-5.73%)
Nov 06, 2015 5.980 6.470 5.800 6.460 472,943 +0.44(+7.31%)
Nov 05, 2015 5.600 6.180 5.540 6.020 586,362 +0.58(+10.66%)
Nov 04, 2015 5.200 5.680 5.160 5.440 417,385 +0.27(+5.22%)
Nov 03, 2015 5.000 5.200 4.920 5.170 327,326 +0.14(+2.78%)
Nov 02, 2015 4.790 5.080 4.790 5.030 197,607 +0.24(+5.01%)
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%)
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.