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 (%)
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%)
Nov 03, 2014 8.537 8.870 8.537 8.750 5,631 -0.03(-0.34%)
Oct 31, 2014 9.050 9.080 8.270 8.780 17,150 -0.22(-2.44%)
Oct 30, 2014 8.770 9.050 8.720 9.000 25,934 +0.00(+0.00%)
Oct 29, 2014 9.120 9.120 8.780 9.000 8,501 -0.21(-2.28%)
Oct 28, 2014 8.600 9.210 8.480 9.210 17,891 +0.34(+3.83%)
Oct 27, 2014 8.800 9.020 8.840 8.870 13,553 +0.03(+0.34%)
Oct 24, 2014 8.400 9.043 8.400 8.840 6,209 +0.05(+0.57%)
Oct 23, 2014 8.250 9.110 8.250 8.790 24,237 +0.19(+2.21%)
Oct 22, 2014 8.680 9.240 8.330 8.600 32,853 -0.42(-4.66%)
Oct 21, 2014 8.340 9.209 8.340 9.020 22,352 +0.28(+3.20%)
Oct 20, 2014 8.750 8.930 8.280 8.740 7,221 -0.01(-0.11%)
Oct 17, 2014 9.030 9.166 8.500 8.750 9,494 -0.13(-1.46%)
Oct 16, 2014 8.700 8.980 8.050 8.880 12,559 +0.08(+0.91%)
Oct 15, 2014 8.390 9.020 7.750 8.800 12,722 +0.19(+2.21%)
Oct 14, 2014 8.710 9.130 8.520 8.610 12,848 +0.00(+0.00%)
Oct 13, 2014 7.620 8.770 7.190 8.610 13,793 +0.49(+6.03%)
Oct 10, 2014 7.960 8.210 7.000 8.120 11,032 +0.12(+1.50%)
Oct 09, 2014 8.710 8.850 8.000 8.000 13,999 -0.50(-5.88%)
Oct 08, 2014 8.360 8.790 8.080 8.500 17,952 +0.29(+3.53%)
Oct 07, 2014 8.690 8.790 8.140 8.210 22,682 -0.62(-7.02%)
Oct 06, 2014 8.690 9.240 8.510 8.830 13,290 +0.16(+1.85%)
Oct 03, 2014 9.040 9.440 8.500 8.670 9,536 -0.23(-2.58%)
Oct 02, 2014 9.440 9.440 8.900 8.900 14,223 -0.17(-1.87%)
Oct 01, 2014 9.170 9.320 8.950 9.070 33,614 +0.02(+0.22%)
Sep 30, 2014 9.400 9.560 8.980 9.050 50,584 +0.02(+0.22%)
Sep 29, 2014 8.900 9.430 8.900 9.030 13,742 +0.13(+1.46%)
Sep 26, 2014 9.010 9.475 8.900 8.900 14,199 -0.10(-1.11%)
Sep 25, 2014 9.580 9.600 8.990 9.000 31,069 -0.56(-5.86%)
Sep 24, 2014 10.00 10.40 9.360 9.560 33,935 -0.40(-4.02%)
Sep 23, 2014 10.20 10.75 9.620 9.960 36,125 -0.19(-1.87%)
Sep 22, 2014 11.43 11.43 10.00 10.15 32,470 -1.42(-12.27%)
Sep 19, 2014 11.92 12.49 11.49 11.57 54,451 -0.42(-3.50%)
Sep 18, 2014 11.56 12.12 11.55 11.99 27,821 +0.34(+2.92%)
Sep 17, 2014 10.95 11.95 10.95 11.65 11,724 +0.57(+5.14%)
Sep 16, 2014 11.20 11.55 11.00 11.08 69,461 -0.07(-0.63%)
Sep 15, 2014 11.88 11.88 11.06 11.15 15,670 -0.83(-6.93%)
Sep 12, 2014 11.40 12.12 11.40 11.98 12,541 -0.02(-0.17%)
Sep 11, 2014 12.00 12.48 11.71 12.00 34,158 +0.00(+0.00%)
Sep 10, 2014 12.72 12.75 11.91 12.00 13,156 -0.13(-1.07%)
Sep 09, 2014 13.10 14.52 12.12 12.13 12,159 -0.36(-2.88%)
Sep 08, 2014 12.27 14.31 12.22 12.49 20,641 +0.07(+0.56%)
Sep 05, 2014 12.82 12.94 12.39 12.42 7,469 -0.49(-3.80%)
Sep 04, 2014 12.21 12.94 12.21 12.91 12,752 +0.56(+4.53%)
Sep 03, 2014 12.21 12.55 12.21 12.35 9,004 -0.09(-0.72%)
Sep 02, 2014 12.74 12.80 12.12 12.44 20,578 -0.37(-2.89%)
Aug 29, 2014 12.31 12.81 12.81 12.81 8,000 +0.46(+3.72%)
Aug 28, 2014 12.60 12.90 12.06 12.35 18,556 -0.35(-2.76%)
Aug 27, 2014 12.63 12.88 13.14 12.70 11,602 -0.44(-3.35%)
Aug 26, 2014 12.48 13.65 12.48 13.14 13,394 +0.09(+0.69%)
Aug 25, 2014 13.50 13.50 13.05 13.05 12,717 -0.41(-3.05%)
Aug 22, 2014 12.98 13.52 12.98 13.46 31,378 +0.11(+0.82%)
Aug 21, 2014 12.83 13.49 13.14 13.35 60,260 +0.21(+1.60%)
Aug 20, 2014 13.96 13.65 12.81 13.14 15,864 -0.51(-3.74%)
Aug 19, 2014 12.73 14.24 12.73 13.65 20,179 +0.42(+3.17%)
Aug 18, 2014 13.34 13.87 12.88 13.23 19,433 +0.00(+0.00%)
Aug 15, 2014 13.13 13.32 13.00 13.23 10,872 +0.27(+2.08%)
Aug 14, 2014 12.93 13.29 12.09 12.96 16,482 +0.04(+0.31%)
Aug 13, 2014 12.93 12.93 12.28 12.92 23,403 -0.05(-0.39%)
Aug 12, 2014 11.79 13.30 11.64 12.97 44,695 +0.18(+1.41%)
Aug 11, 2014 13.45 13.45 12.46 12.79 21,906 -0.52(-3.91%)
Aug 08, 2014 13.92 14.36 12.99 13.31 149,079 -0.50(-3.62%)
Aug 07, 2014 14.18 14.93 13.67 13.81 49,816 -0.16(-1.15%)
Aug 06, 2014 14.56 15.98 13.90 13.97 31,376 -0.80(-5.42%)
Aug 05, 2014 16.48 16.48 13.97 14.77 91,782 -1.81(-10.92%)
Aug 04, 2014 17.08 17.35 16.51 16.58 44,345 -0.44(-2.59%)
Aug 01, 2014 17.37 17.37 16.59 17.02 7,409 -0.39(-2.24%)
Jul 31, 2014 16.51 17.83 16.48 17.41 31,850 +0.61(+3.63%)
Jul 30, 2014 16.90 18.20 16.69 16.80 5,474 +0.04(+0.24%)
Jul 29, 2014 17.29 17.29 16.53 16.76 7,858 -0.55(-3.18%)
Jul 28, 2014 18.11 18.17 16.76 17.31 20,201 -0.72(-3.99%)
Jul 25, 2014 17.77 18.38 17.77 18.03 17,924 +0.26(+1.46%)
Jul 24, 2014 18.18 18.58 17.48 17.77 31,310 -0.26(-1.44%)
Jul 23, 2014 15.19 18.91 15.19 18.03 74,961 +2.92(+19.32%)
Jul 22, 2014 15.08 15.32 14.70 15.11 29,377 +0.11(+0.73%)
Jul 21, 2014 15.00 16.04 14.20 15.00 56,276 -0.01(-0.07%)
Jul 18, 2014 14.95 15.50 14.95 15.01 26,499 -0.07(-0.46%)
Jul 17, 2014 15.00 15.80 14.80 15.08 18,400 +0.07(+0.47%)
Jul 16, 2014 14.55 15.85 13.97 15.01 100,819 +1.05(+7.52%)
Jul 15, 2014 14.23 14.41 13.10 13.96 39,312 +0.32(+2.35%)
Jul 14, 2014 15.13 15.13 13.37 13.64 103,323 -1.23(-8.27%)
Jul 11, 2014 15.28 15.75 14.75 14.87 21,671 -0.44(-2.87%)
Jul 10, 2014 16.10 16.64 15.15 15.31 52,103 -0.68(-4.25%)
Jul 09, 2014 16.43 16.68 15.84 15.99 23,750 -0.04(-0.25%)
Jul 08, 2014 17.16 17.16 16.02 16.03 17,491 -0.95(-5.59%)
Jul 07, 2014 17.67 18.02 16.76 16.98 27,287 -0.76(-4.28%)
Jul 03, 2014 17.80 17.74 17.74 17.74 6,700 +0.13(+0.74%)
Jul 02, 2014 17.76 20.00 17.51 17.61 28,743 +0.05(+0.31%)
Jul 01, 2014 18.74 19.46 17.10 17.55 52,842 -1.20(-6.37%)
Jun 30, 2014 18.68 19.00 18.34 18.75 22,363 -0.43(-2.24%)
Jun 27, 2014 19.19 19.34 18.78 19.18 53,054 -0.18(-0.93%)
Jun 26, 2014 19.08 20.02 19.00 19.36 25,669 +0.20(+1.04%)
Jun 25, 2014 20.58 22.30 17.76 19.16 65,435 -1.61(-7.75%)
Jun 24, 2014 22.13 22.27 20.65 20.77 40,279 -1.26(-5.72%)
Jun 23, 2014 22.70 23.99 21.01 22.03 37,293 -0.67(-2.95%)
Jun 20, 2014 21.02 23.90 21.02 22.70 315,190 +1.82(+8.72%)
Jun 19, 2014 18.91 21.36 18.74 20.88 75,580 +1.98(+10.48%)
Jun 18, 2014 18.97 19.00 18.71 18.90 23,518 -0.06(-0.32%)
Jun 17, 2014 18.95 19.00 18.52 18.96 10,922 +0.08(+0.42%)
Jun 16, 2014 19.06 19.06 18.73 18.88 11,583 +0.07(+0.37%)
Jun 13, 2014 19.10 19.48 18.81 18.81 5,371 -0.27(-1.42%)
Jun 12, 2014 18.88 19.26 18.69 19.08 33,918 +0.09(+0.47%)
Jun 11, 2014 19.00 19.00 18.76 18.99 6,782 +0.03(+0.16%)
Jun 10, 2014 18.99 19.08 18.72 18.96 13,408 +0.08(+0.42%)
Jun 06, 2014 18.91 18.95 18.66 18.88 17,992 +0.10(+0.53%)
Jun 05, 2014 19.00 19.16 18.61 18.78 21,810 -0.22(-1.16%)
Jun 04, 2014 18.92 19.00 18.64 19.00 45,474 +0.19(+1.01%)
Jun 03, 2014 18.84 19.00 18.64 18.81 31,267 -0.03(-0.16%)
Jun 02, 2014 19.00 19.10 18.77 18.84 22,212 -0.12(-0.63%)
May 30, 2014 18.99 19.07 18.61 18.96 17,660 +0.04(+0.21%)
May 29, 2014 18.91 19.00 18.79 18.92 12,191 -0.03(-0.16%)
May 28, 2014 18.90 19.40 18.75 18.95 37,635 -0.05(-0.26%)
May 27, 2014 19.07 19.08 18.69 19.00 34,335 +0.10(+0.53%)
May 23, 2014 18.74 18.90 18.90 18.90 18,500 +0.15(+0.80%)
May 22, 2014 18.78 19.07 18.65 18.75 12,251 -0.06(-0.32%)
May 21, 2014 18.54 18.98 18.41 18.81 31,770 +0.29(+1.57%)
May 20, 2014 18.61 19.02 18.25 18.52 62,519 -0.27(-1.44%)
May 19, 2014 18.14 19.02 18.05 18.79 44,980 +0.73(+4.04%)
May 16, 2014 17.69 18.14 17.56 18.06 27,331 +0.50(+2.85%)
May 15, 2014 18.28 18.28 16.76 17.56 103,586 -0.88(-4.77%)
May 14, 2014 18.60 19.00 18.22 18.44 68,630 -0.21(-1.13%)
May 13, 2014 19.21 19.50 18.43 18.65 28,747 -0.27(-1.43%)
May 12, 2014 18.22 19.18 17.35 18.92 67,576 +0.64(+3.50%)
May 09, 2014 18.35 19.36 18.10 18.28 188,355 -0.18(-0.98%)
May 08, 2014 18.88 19.45 18.37 18.46 35,321 -0.51(-2.69%)
May 07, 2014 18.46 19.13 18.46 18.97 73,392 +0.17(+0.90%)
May 06, 2014 19.25 19.49 18.50 18.80 153,246 -0.64(-3.29%)
May 05, 2014 18.86 19.50 18.47 19.44 83,468 +0.55(+2.91%)
May 02, 2014 19.04 19.35 18.62 18.89 44,094 -0.20(-1.05%)
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.