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

Allena Pharmaceuticals Inc (NQ: ALNA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 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, 2019 6.498 6.590 6.135 6.170 46,555 -0.33(-5.08%)
Apr 29, 2019 6.540 6.540 6.400 6.500 14,377 -0.05(-0.76%)
Apr 26, 2019 6.470 6.610 6.460 6.550 10,800 +0.09(+1.39%)
Apr 25, 2019 6.590 6.619 6.460 6.460 4,345 -0.13(-1.97%)
Apr 24, 2019 6.510 6.600 6.400 6.590 14,398 +0.05(+0.76%)
Apr 23, 2019 6.350 6.540 6.135 6.540 12,333 +0.19(+2.99%)
Apr 22, 2019 6.290 6.420 5.970 6.350 8,865 +0.00(+0.00%)
Apr 18, 2019 6.530 6.530 6.310 6.350 10,000 -0.25(-3.79%)
Apr 17, 2019 6.720 6.720 6.505 6.600 13,297 -0.08(-1.20%)
Apr 16, 2019 6.020 6.720 5.969 6.680 55,800 +0.59(+9.69%)
Apr 15, 2019 6.170 6.280 5.810 6.090 211,380 -0.05(-0.81%)
Apr 12, 2019 6.510 6.510 6.035 6.140 77,400 -0.28(-4.36%)
Apr 11, 2019 6.650 6.650 6.400 6.420 31,183 -0.28(-4.18%)
Apr 10, 2019 6.490 6.740 6.458 6.700 13,308 +0.21(+3.24%)
Apr 09, 2019 6.700 6.770 6.460 6.490 46,938 -0.18(-2.70%)
Apr 08, 2019 6.800 6.830 6.650 6.670 14,069 -0.14(-2.06%)
Apr 05, 2019 6.740 6.910 6.740 6.810 20,700 -0.07(-1.02%)
Apr 04, 2019 6.820 6.895 6.720 6.880 24,742 +0.06(+0.88%)
Apr 03, 2019 6.750 6.890 6.675 6.820 26,577 +0.16(+2.40%)
Apr 02, 2019 6.935 6.969 6.660 6.660 56,626 -0.22(-3.20%)
Apr 01, 2019 7.000 7.000 6.870 6.880 52,306 -0.14(-1.99%)
Mar 29, 2019 7.000 7.262 6.945 7.020 24,100 +0.02(+0.29%)
Mar 28, 2019 6.895 7.290 6.895 7.000 14,334 -0.02(-0.28%)
Mar 27, 2019 7.281 7.314 6.910 7.020 5,555 -0.02(-0.28%)
Mar 26, 2019 7.100 7.100 6.955 7.040 5,139 +0.13(+1.88%)
Mar 25, 2019 6.980 7.040 6.790 6.910 7,036 -0.06(-0.86%)
Mar 22, 2019 6.980 7.270 6.970 6.970 31,100 -0.10(-1.41%)
Mar 21, 2019 7.130 7.240 7.000 7.070 42,102 -0.15(-2.08%)
Mar 20, 2019 7.668 7.773 7.120 7.220 35,222 -0.38(-5.00%)
Mar 19, 2019 7.680 7.950 7.510 7.600 18,394 +0.00(+0.00%)
Mar 18, 2019 7.280 7.769 7.280 7.600 51,062 +0.32(+4.40%)
Mar 15, 2019 7.270 7.280 6.750 7.280 142,100 +0.00(+0.00%)
Mar 14, 2019 7.450 7.540 7.170 7.280 32,933 -0.09(-1.22%)
Mar 13, 2019 6.800 7.440 6.650 7.370 271,624 +0.48(+6.97%)
Mar 12, 2019 7.090 7.090 6.800 6.890 18,516 -0.20(-2.82%)
Mar 11, 2019 6.750 7.200 6.750 7.090 29,717 +0.22(+3.20%)
Mar 08, 2019 6.650 6.940 6.650 6.870 17,600 +0.30(+4.57%)
Mar 07, 2019 6.660 6.995 6.530 6.570 12,899 +0.02(+0.31%)
Mar 06, 2019 6.800 6.840 6.500 6.550 54,880 -0.16(-2.38%)
Mar 05, 2019 6.710 7.110 6.710 6.710 9,240 +0.01(+0.15%)
Mar 04, 2019 6.880 7.360 6.670 6.700 15,215 -0.13(-1.90%)
Mar 01, 2019 7.210 7.380 6.790 6.830 45,900 -0.39(-5.40%)
Feb 28, 2019 7.000 7.350 7.000 7.220 19,273 +0.27(+3.88%)
Feb 27, 2019 6.880 6.980 6.850 6.950 15,176 +0.08(+1.16%)
Feb 26, 2019 6.610 6.930 6.610 6.870 36,155 +0.27(+4.09%)
Feb 25, 2019 6.640 6.860 6.570 6.600 36,241 +0.01(+0.15%)
Feb 22, 2019 6.240 6.590 6.220 6.590 52,800 +0.43(+6.98%)
Feb 21, 2019 6.500 7.010 5.870 6.160 135,318 -0.27(-4.20%)
Feb 20, 2019 7.320 7.320 6.420 6.430 38,339 -0.59(-8.40%)
Feb 19, 2019 6.920 7.180 6.920 7.020 24,273 +0.11(+1.59%)
Feb 15, 2019 6.940 7.160 6.720 6.910 45,100 -0.04(-0.58%)
Feb 14, 2019 6.590 7.000 6.520 6.950 17,486 +0.56(+8.76%)
Feb 13, 2019 6.740 6.770 6.350 6.390 33,405 -0.09(-1.39%)
Feb 12, 2019 6.819 6.819 6.320 6.480 16,830 -0.15(-2.26%)
Feb 11, 2019 6.510 6.877 6.350 6.630 25,650 +0.06(+0.91%)
Feb 08, 2019 6.570 6.930 6.490 6.570 22,400 +0.02(+0.31%)
Feb 07, 2019 6.870 7.286 6.410 6.550 36,589 -0.20(-2.96%)
Feb 06, 2019 6.920 7.060 6.680 6.750 31,749 -0.26(-3.71%)
Feb 05, 2019 7.100 7.420 6.950 7.010 26,930 -0.11(-1.54%)
Feb 04, 2019 7.230 7.522 7.000 7.120 22,697 -0.10(-1.39%)
Feb 01, 2019 6.960 7.730 6.900 7.220 31,100 +0.21(+3.00%)
Jan 31, 2019 7.560 7.770 6.990 7.010 65,705 -0.53(-7.03%)
Jan 30, 2019 7.500 8.000 7.450 7.540 22,997 +0.01(+0.13%)
Jan 29, 2019 7.530 7.530 6.900 7.530 27,988 -0.07(-0.92%)
Jan 28, 2019 7.980 8.025 7.470 7.600 25,656 -0.42(-5.24%)
Jan 25, 2019 8.000 8.070 7.860 8.020 17,600 +0.13(+1.65%)
Jan 24, 2019 8.250 8.270 7.670 7.890 41,356 -0.51(-6.07%)
Jan 23, 2019 8.420 9.240 8.300 8.400 17,833 +0.08(+0.96%)
Jan 22, 2019 8.930 9.110 8.320 8.320 52,126 -0.59(-6.62%)
Jan 18, 2019 8.700 9.155 8.700 8.910 23,900 +0.17(+1.95%)
Jan 17, 2019 8.880 9.194 8.680 8.740 14,594 -0.23(-2.56%)
Jan 16, 2019 8.350 9.100 8.350 8.970 71,074 +0.71(+8.60%)
Jan 15, 2019 9.010 9.010 8.100 8.260 40,867 -0.57(-6.46%)
Jan 14, 2019 8.620 9.520 8.620 8.830 40,887 +0.08(+0.91%)
Jan 11, 2019 7.970 9.150 7.970 8.750 19,900 +0.80(+10.06%)
Jan 10, 2019 8.590 8.590 7.311 7.950 38,203 -0.47(-5.58%)
Jan 09, 2019 8.010 9.600 7.240 8.420 42,759 +0.46(+5.78%)
Jan 08, 2019 7.270 8.410 6.890 7.960 47,395 +0.78(+10.86%)
Jan 07, 2019 7.080 7.180 6.530 7.180 32,447 +0.15(+2.13%)
Jan 04, 2019 6.640 7.050 6.250 7.030 24,800 +0.53(+8.15%)
Jan 03, 2019 6.510 6.750 6.140 6.500 26,918 +0.07(+1.09%)
Jan 02, 2019 5.460 6.520 5.460 6.430 57,970 +0.98(+17.98%)
Dec 31, 2018 5.220 5.470 5.000 5.450 44,300 +0.13(+2.44%)
Dec 28, 2018 5.140 5.475 5.101 5.320 17,500 +0.16(+3.10%)
Dec 27, 2018 5.050 5.450 5.000 5.160 20,150 -0.01(-0.19%)
Dec 26, 2018 5.180 5.390 4.800 5.170 23,600 +0.06(+1.17%)
Dec 24, 2018 5.020 5.390 5.020 5.110 21,800 -0.03(-0.58%)
Dec 21, 2018 5.370 5.680 5.140 5.140 77,900 -0.25(-4.64%)
Dec 20, 2018 5.020 5.780 5.020 5.390 36,235 +0.03(+0.56%)
Dec 19, 2018 5.930 6.080 5.200 5.360 42,923 -0.65(-10.82%)
Dec 18, 2018 6.950 8.107 6.000 6.010 34,637 -0.94(-13.53%)
Dec 17, 2018 7.440 7.680 6.623 6.950 40,307 -0.57(-7.58%)
Dec 14, 2018 7.860 8.000 7.520 7.520 14,100 -0.52(-6.47%)
Dec 13, 2018 8.180 8.420 8.020 8.040 83,270 -0.35(-4.17%)
Dec 12, 2018 8.750 9.220 8.230 8.390 25,145 -0.29(-3.34%)
Dec 11, 2018 8.810 9.180 8.593 8.680 2,075 -0.17(-1.92%)
Dec 10, 2018 9.410 9.430 8.670 8.850 19,008 -0.41(-4.43%)
Dec 07, 2018 9.330 9.450 9.050 9.260 37,100 +0.12(+1.31%)
Dec 06, 2018 8.990 9.260 8.790 9.140 25,722 -0.06(-0.65%)
Dec 04, 2018 9.290 9.500 8.930 9.200 20,300 -0.25(-2.65%)
Dec 03, 2018 9.350 10.00 9.030 9.450 18,748 +0.08(+0.85%)
Nov 30, 2018 9.160 9.720 9.100 9.370 41,200 -0.06(-0.64%)
Nov 29, 2018 9.400 9.500 9.010 9.430 19,314 -0.16(-1.67%)
Nov 28, 2018 9.020 9.750 8.900 9.590 38,554 +0.31(+3.34%)
Nov 27, 2018 9.310 9.460 8.810 9.280 18,697 -0.03(-0.32%)
Nov 26, 2018 9.680 10.66 8.300 9.310 17,293 -0.25(-2.62%)
Nov 23, 2018 8.300 9.560 8.000 9.560 9,900 +1.01(+11.81%)
Nov 21, 2018 8.550 8.550 8.550 0 +0.52(+6.48%)
Nov 20, 2018 8.330 8.730 8.000 8.030 11,431 -0.14(-1.71%)
Nov 19, 2018 8.975 8.975 7.947 8.170 22,486 -0.44(-5.11%)
Nov 16, 2018 8.390 9.230 8.390 8.610 15,000 +0.07(+0.82%)
Nov 15, 2018 7.940 8.570 7.690 8.540 20,015 +0.66(+8.38%)
Nov 14, 2018 8.640 8.640 7.460 7.880 8,496 -0.48(-5.74%)
Nov 13, 2018 7.990 8.360 7.970 8.360 10,513 +0.69(+9.00%)
Nov 12, 2018 8.100 8.180 7.670 7.670 20,120 -0.44(-5.43%)
Nov 09, 2018 8.700 8.780 8.110 8.110 10,900 -0.50(-5.81%)
Nov 08, 2018 8.000 8.660 8.000 8.610 58,311 +0.68(+8.58%)
Nov 07, 2018 8.050 8.050 7.780 7.930 16,377 +0.25(+3.26%)
Nov 06, 2018 7.570 7.990 7.530 7.680 17,988 -0.13(-1.66%)
Nov 05, 2018 8.130 8.771 7.790 7.810 13,865 -0.47(-5.68%)
Nov 02, 2018 8.400 8.990 8.100 8.280 16,700 -0.22(-2.59%)
Nov 01, 2018 8.270 8.650 8.168 8.500 18,136 +0.27(+3.28%)
Oct 31, 2018 8.480 8.480 7.940 8.230 20,490 +0.02(+0.24%)
Oct 30, 2018 7.860 8.250 7.860 8.210 9,671 -0.08(-0.97%)
Oct 29, 2018 8.950 8.950 8.130 8.290 23,777 -0.23(-2.70%)
Oct 26, 2018 8.330 9.070 7.900 8.520 25,600 -0.28(-3.18%)
Oct 25, 2018 9.290 9.850 8.560 8.800 41,159 -0.48(-5.17%)
Oct 24, 2018 9.590 9.860 9.140 9.280 33,024 -0.31(-3.23%)
Oct 23, 2018 10.10 10.10 9.520 9.590 14,551 -0.62(-6.07%)
Oct 22, 2018 10.42 10.49 10.04 10.21 17,688 -0.10(-0.97%)
Oct 19, 2018 10.34 10.76 10.23 10.31 26,300 -0.19(-1.81%)
Oct 18, 2018 10.56 10.65 10.04 10.50 70,507 -0.08(-0.76%)
Oct 17, 2018 10.46 10.90 10.20 10.58 16,908 -0.13(-1.21%)
Oct 16, 2018 11.54 11.54 10.62 10.71 52,316 -0.54(-4.80%)
Oct 15, 2018 10.64 11.82 10.64 11.25 55,062 +0.31(+2.83%)
Oct 12, 2018 11.02 11.31 10.45 10.94 28,200 -0.09(-0.82%)
Oct 11, 2018 10.14 11.50 10.14 11.03 47,818 +0.89(+8.78%)
Oct 10, 2018 10.56 10.57 10.11 10.14 25,709 -0.25(-2.41%)
Oct 09, 2018 10.19 10.59 10.19 10.39 23,979 +0.18(+1.76%)
Oct 08, 2018 10.47 10.56 10.06 10.21 22,465 +0.00(+0.00%)
Oct 05, 2018 10.44 10.90 10.20 10.21 19,200 -0.23(-2.20%)
Oct 04, 2018 10.85 11.01 10.37 10.44 21,515 -0.33(-3.06%)
Oct 03, 2018 10.31 11.15 10.31 10.77 41,263 -0.03(-0.28%)
Oct 02, 2018 11.00 11.00 10.20 10.80 47,275 -0.07(-0.64%)
Oct 01, 2018 10.80 11.31 10.80 10.87 29,008 +0.13(+1.21%)
Sep 28, 2018 10.50 10.81 10.26 10.74 35,100 +0.18(+1.70%)
Sep 27, 2018 10.68 10.70 10.28 10.56 15,195 -0.03(-0.28%)
Sep 26, 2018 10.23 10.83 10.07 10.59 29,484 +0.35(+3.42%)
Sep 25, 2018 10.55 10.55 10.15 10.24 36,772 -0.27(-2.57%)
Sep 24, 2018 10.22 10.69 10.20 10.51 67,210 +0.16(+1.55%)
Sep 21, 2018 11.42 11.42 10.17 10.35 104,200 -1.07(-9.37%)
Sep 20, 2018 11.18 11.74 10.80 11.42 70,773 +0.33(+2.98%)
Sep 19, 2018 10.70 11.28 10.36 11.09 29,611 +0.67(+6.43%)
Sep 18, 2018 10.38 10.62 10.25 10.42 72,433 +0.03(+0.29%)
Sep 17, 2018 10.58 11.75 10.28 10.39 38,665 -0.38(-3.53%)
Sep 14, 2018 11.27 12.00 10.72 10.77 107,400 -0.35(-3.15%)
Sep 13, 2018 10.66 11.37 10.30 11.12 62,123 +0.53(+5.00%)
Sep 12, 2018 10.26 11.02 10.21 10.59 74,418 +0.15(+1.44%)
Sep 11, 2018 10.73 11.17 10.29 10.44 36,983 -0.34(-3.15%)
Sep 10, 2018 10.46 11.00 10.41 10.78 32,581 +0.38(+3.65%)
Sep 07, 2018 10.44 10.70 10.24 10.40 34,900 -0.07(-0.67%)
Sep 06, 2018 10.65 10.78 10.34 10.47 61,527 -0.12(-1.13%)
Sep 05, 2018 10.95 11.00 10.51 10.59 33,067 -0.29(-2.67%)
Sep 04, 2018 10.90 10.97 10.31 10.88 48,221 -0.02(-0.18%)
Aug 31, 2018 10.90 10.90 10.90 0 +0.15(+1.40%)
Aug 30, 2018 10.92 11.20 10.64 10.75 24,401 -0.21(-1.92%)
Aug 29, 2018 10.83 11.38 10.64 10.96 69,991 +0.23(+2.14%)
Aug 28, 2018 10.82 10.86 10.42 10.73 138,965 +0.07(+0.66%)
Aug 27, 2018 10.75 10.94 10.50 10.66 69,978 -0.09(-0.84%)
Aug 24, 2018 11.44 11.44 10.61 10.75 27,600 -0.70(-6.11%)
Aug 23, 2018 11.38 11.58 11.13 11.45 14,733 +0.12(+1.06%)
Aug 22, 2018 11.23 11.38 10.75 11.33 48,782 +0.12(+1.07%)
Aug 21, 2018 10.62 11.38 10.50 11.21 38,565 +0.68(+6.46%)
Aug 20, 2018 10.61 10.78 10.32 10.53 35,771 -0.10(-0.94%)
Aug 17, 2018 10.67 10.80 10.54 10.63 19,400 -0.07(-0.65%)
Aug 16, 2018 10.88 10.98 10.63 10.70 19,453 -0.18(-1.65%)
Aug 15, 2018 10.96 11.05 10.55 10.88 63,785 -0.14(-1.27%)
Aug 14, 2018 10.89 11.42 10.65 11.02 46,514 +0.17(+1.57%)
Aug 13, 2018 10.82 11.19 10.44 10.85 54,737 +0.06(+0.56%)
Aug 10, 2018 10.70 11.33 10.25 10.79 28,600 +0.10(+0.94%)
Aug 09, 2018 11.69 12.11 10.61 10.69 119,570 -1.01(-8.63%)
Aug 08, 2018 9.540 12.07 9.540 11.70 620,920 +2.14(+22.38%)
Aug 07, 2018 10.13 10.13 9.450 9.560 132,121 -0.62(-6.09%)
Aug 06, 2018 10.32 12.38 10.01 10.18 46,879 -0.12(-1.17%)
Aug 03, 2018 11.00 11.37 10.14 10.30 40,900 -0.65(-5.94%)
Aug 02, 2018 11.15 11.48 10.84 10.95 93,855 +0.46(+4.39%)
Aug 01, 2018 10.71 10.82 10.04 10.49 161,399 -0.22(-2.05%)
Jul 31, 2018 10.51 10.91 10.30 10.71 35,368 +0.25(+2.39%)
Jul 30, 2018 10.02 10.85 9.820 10.46 69,978 +0.44(+4.39%)
Jul 27, 2018 10.59 10.59 9.840 10.02 58,600 -0.48(-4.57%)
Jul 26, 2018 10.60 10.78 10.35 10.50 19,791 -0.08(-0.76%)
Jul 25, 2018 10.79 10.91 10.48 10.58 44,923 -0.20(-1.86%)
Jul 24, 2018 11.06 11.31 10.64 10.78 64,237 -0.25(-2.27%)
Jul 23, 2018 11.39 11.67 10.92 11.03 42,436 -0.36(-3.16%)
Jul 20, 2018 11.08 11.65 11.01 11.39 107,298 +0.26(+2.34%)
Jul 19, 2018 10.89 11.62 10.68 11.13 32,517 +0.18(+1.64%)
Jul 18, 2018 11.26 11.26 10.98 10.95 47,661 -0.33(-2.93%)
Jul 17, 2018 11.18 12.35 10.79 11.28 61,382 +0.08(+0.71%)
Jul 16, 2018 11.37 11.38 11.09 11.20 59,509 -0.18(-1.58%)
Jul 13, 2018 11.63 11.71 11.22 11.38 43,425 -0.29(-2.49%)
Jul 12, 2018 12.00 11.07 11.67 69,936 +0.44(+3.92%)
Jul 11, 2018 11.84 12.17 11.01 11.23 68,178 -0.73(-6.10%)
Jul 10, 2018 12.40 12.51 11.71 11.96 72,310 -0.45(-3.63%)
Jul 09, 2018 13.20 13.35 12.34 12.41 94,419 -0.77(-5.84%)
Jul 06, 2018 13.26 13.55 13.02 13.18 112,463 -0.04(-0.30%)
Jul 05, 2018 13.50 12.98 13.22 131,775 -0.28(-2.07%)
Jul 03, 2018 13.50 13.50 13.50 0 +0.02(+0.15%)
Jul 02, 2018 12.93 13.59 12.93 13.48 471,873 +0.45(+3.45%)
Jun 29, 2018 13.09 13.13 12.74 13.03 95,726 +0.04(+0.31%)
Jun 28, 2018 13.13 13.60 12.87 12.99 108,749 -0.18(-1.37%)
Jun 27, 2018 12.65 13.73 12.65 13.17 70,896 -0.17(-1.27%)
Jun 26, 2018 13.60 14.00 13.27 13.34 296,673 -0.16(-1.19%)
Jun 25, 2018 13.29 13.88 12.72 13.50 152,437 +0.12(+0.90%)
Jun 22, 2018 13.07 13.77 12.85 13.38 896,535 +0.38(+2.92%)
Jun 21, 2018 13.35 13.45 12.74 13.00 146,572 -0.30(-2.26%)
Jun 20, 2018 13.57 13.69 13.18 13.30 78,085 -0.13(-0.97%)
Jun 19, 2018 13.27 13.51 13.20 13.43 67,079 +0.01(+0.07%)
Jun 18, 2018 13.49 13.85 13.24 13.42 113,305 -0.15(-1.11%)
Jun 15, 2018 13.68 13.53 13.57 141,234 +0.04(+0.30%)
Jun 14, 2018 13.50 13.74 12.51 13.53 65,966 +0.03(+0.22%)
Jun 13, 2018 13.63 13.93 13.27 13.50 147,930 -0.05(-0.37%)
Jun 12, 2018 13.59 13.92 13.31 13.55 171,372 +0.05(+0.37%)
Jun 11, 2018 13.50 14.10 13.37 13.50 87,656 -0.02(-0.15%)
Jun 08, 2018 13.46 14.42 13.30 13.52 125,060 +0.02(+0.15%)
Jun 07, 2018 14.56 14.81 12.94 13.50 229,040 -1.09(-7.47%)
Jun 06, 2018 14.70 14.85 14.05 14.59 63,307 -0.11(-0.75%)
Jun 05, 2018 14.83 14.90 14.56 14.70 74,934 -0.22(-1.47%)
Jun 04, 2018 15.00 15.10 14.64 14.92 72,662 +0.00(+0.00%)
Jun 01, 2018 14.46 15.00 14.29 14.92 52,124 +0.58(+4.04%)
May 31, 2018 14.46 15.00 14.12 14.34 77,870 -0.15(-1.04%)
May 30, 2018 14.72 15.01 14.28 14.49 78,705 -0.17(-1.16%)
May 29, 2018 15.53 15.65 14.27 14.66 87,274 -1.01(-6.45%)
May 25, 2018 15.67 15.67 15.67 0 +0.88(+5.95%)
May 24, 2018 15.16 15.65 14.42 14.79 107,186 -0.47(-3.08%)
May 23, 2018 14.66 16.13 14.66 15.26 123,563 +0.50(+3.39%)
May 22, 2018 16.02 16.14 13.90 14.76 153,067 -1.23(-7.69%)
May 21, 2018 16.12 16.40 15.84 15.99 78,484 -0.01(-0.06%)
May 18, 2018 16.20 16.61 15.46 16.00 91,687 +0.00(+0.00%)
May 17, 2018 16.15 16.60 15.86 16.00 418,624 -0.17(-1.05%)
May 16, 2018 16.49 16.50 15.30 16.17 77,068 -0.33(-2.00%)
May 15, 2018 16.20 16.83 15.35 16.50 119,764 +0.30(+1.85%)
May 14, 2018 15.48 16.82 15.48 16.20 177,416 +0.97(+6.37%)
May 11, 2018 15.27 15.65 14.87 15.23 76,240 -0.03(-0.20%)
May 10, 2018 16.37 17.16 14.99 15.26 227,527 -1.01(-6.21%)
May 09, 2018 15.95 17.26 15.46 16.27 196,857 +0.38(+2.39%)
May 08, 2018 15.54 15.95 15.29 15.89 72,748 +0.37(+2.38%)
May 07, 2018 15.71 16.27 15.38 15.52 108,023 -0.08(-0.51%)
May 04, 2018 16.00 16.00 15.01 15.60 77,263 -0.34(-2.13%)
May 03, 2018 15.05 15.98 14.54 15.94 172,307 +0.87(+5.77%)
May 02, 2018 15.11 15.21 14.40 15.07 38,317 -0.02(-0.13%)
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.