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

Galapagos NV ADR (NQ: GLPG )

29.78 +0.23 (+0.78%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 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, 2016 63.87 65.48 63.47 64.66 214,524 +1.36(+2.15%)
Sep 29, 2016 65.07 65.17 63.28 63.30 104,444 -2.02(-3.09%)
Sep 28, 2016 65.82 65.82 63.90 65.32 157,846 -3.02(-4.42%)
Sep 27, 2016 66.68 68.50 66.41 68.34 89,322 +1.66(+2.49%)
Sep 26, 2016 68.58 68.58 65.39 66.68 420,205 -4.32(-6.08%)
Sep 23, 2016 72.72 73.37 70.57 71.00 225,270 +1.76(+2.54%)
Sep 22, 2016 67.55 69.48 67.53 69.24 181,880 +1.65(+2.44%)
Sep 21, 2016 66.78 67.62 66.06 67.59 89,238 +0.16(+0.24%)
Sep 20, 2016 67.19 67.98 66.69 67.43 213,483 +1.69(+2.57%)
Sep 19, 2016 64.87 66.40 64.84 65.74 220,485 +5.36(+8.88%)
Sep 16, 2016 58.31 60.98 58.20 60.38 175,179 +1.99(+3.41%)
Sep 15, 2016 58.25 59.05 57.94 58.39 297,053 +1.45(+2.55%)
Sep 14, 2016 54.10 57.55 54.02 56.94 496,733 +2.13(+3.89%)
Sep 13, 2016 54.22 54.84 53.93 54.81 39,478 +0.02(+0.04%)
Sep 12, 2016 54.24 54.80 54.17 54.79 91,391 -0.21(-0.38%)
Sep 09, 2016 56.04 56.04 54.88 55.00 22,271 -1.13(-2.01%)
Sep 08, 2016 55.60 56.43 55.60 56.13 27,576 +0.07(+0.12%)
Sep 07, 2016 55.73 56.24 55.69 56.06 16,096 +0.70(+1.26%)
Sep 06, 2016 55.36 55.85 55.26 55.36 30,321 +1.01(+1.86%)
Sep 02, 2016 54.86 54.35 54.35 54.35 24,700 -0.05(-0.09%)
Sep 01, 2016 54.28 54.51 53.78 54.40 26,078 +0.10(+0.18%)
Aug 31, 2016 54.33 54.61 53.89 54.30 46,409 -0.55(-1.00%)
Aug 30, 2016 54.30 55.27 54.30 54.85 102,492 +0.72(+1.33%)
Aug 29, 2016 53.73 54.58 53.64 54.13 18,039 +0.29(+0.54%)
Aug 26, 2016 53.90 54.51 53.37 53.84 20,459 +0.47(+0.88%)
Aug 25, 2016 54.00 54.23 53.01 53.37 84,085 -0.47(-0.87%)
Aug 24, 2016 54.99 55.04 53.80 53.84 33,364 -1.26(-2.29%)
Aug 23, 2016 55.10 55.47 54.97 55.10 28,787 +0.59(+1.08%)
Aug 22, 2016 53.22 54.64 53.19 54.51 30,512 +0.98(+1.83%)
Aug 19, 2016 53.23 53.59 52.95 53.53 53,466 +0.12(+0.22%)
Aug 18, 2016 53.00 53.41 52.89 53.41 51,172 +0.35(+0.66%)
Aug 17, 2016 53.33 53.67 52.50 53.06 52,600 -0.43(-0.80%)
Aug 16, 2016 53.74 53.99 53.41 53.49 20,438 -0.92(-1.69%)
Aug 15, 2016 54.23 54.66 54.22 54.41 22,117 +0.61(+1.13%)
Aug 12, 2016 53.76 54.04 53.61 53.80 15,752 +0.29(+0.54%)
Aug 11, 2016 53.05 53.61 53.05 53.51 41,039 +0.26(+0.49%)
Aug 10, 2016 54.25 54.25 53.25 53.25 45,544 -1.37(-2.51%)
Aug 09, 2016 54.47 54.96 54.30 54.62 22,255 +0.72(+1.34%)
Aug 08, 2016 54.29 54.41 53.82 53.90 13,995 -1.11(-2.02%)
Aug 05, 2016 54.95 55.47 54.77 55.01 30,749 +1.15(+2.14%)
Aug 04, 2016 53.22 54.65 53.22 53.86 55,811 +1.39(+2.65%)
Aug 03, 2016 51.91 52.65 51.91 52.47 30,426 -0.35(-0.66%)
Aug 02, 2016 52.83 52.92 52.09 52.82 36,014 -0.32(-0.60%)
Aug 01, 2016 53.46 53.79 53.07 53.14 61,997 -2.03(-3.68%)
Jul 29, 2016 54.48 55.34 54.33 55.17 59,371 -0.12(-0.22%)
Jul 28, 2016 55.48 55.72 55.20 55.29 59,417 +0.80(+1.47%)
Jul 27, 2016 53.40 54.65 53.40 54.49 71,606 +0.58(+1.08%)
Jul 26, 2016 53.51 54.06 53.41 53.91 38,095 +0.90(+1.70%)
Jul 25, 2016 52.43 53.01 52.18 53.01 37,281 +0.11(+0.21%)
Jul 22, 2016 52.36 53.04 52.34 52.90 32,441 +0.17(+0.32%)
Jul 21, 2016 52.23 52.87 52.21 52.73 41,183 -0.76(-1.42%)
Jul 20, 2016 52.84 53.66 52.84 53.49 48,031 +0.60(+1.13%)
Jul 19, 2016 52.98 53.03 52.63 52.89 38,332 -0.68(-1.27%)
Jul 18, 2016 53.50 53.78 53.21 53.57 26,504 +0.42(+0.79%)
Jul 15, 2016 52.57 53.15 52.48 53.15 34,989 -0.66(-1.23%)
Jul 14, 2016 54.01 54.01 53.39 53.81 22,254 -0.55(-1.01%)
Jul 13, 2016 54.86 55.01 54.21 54.36 31,802 -0.48(-0.88%)
Jul 12, 2016 55.24 55.27 54.57 54.84 44,536 -0.34(-0.62%)
Jul 11, 2016 55.79 55.89 55.02 55.18 30,195 -0.05(-0.09%)
Jul 08, 2016 55.53 54.95 54.86 55.23 23,370 +0.28(+0.51%)
Jul 07, 2016 55.16 55.29 54.40 54.95 69,893 +0.33(+0.60%)
Jul 05, 2016 55.47 55.59 54.03 54.62 29,945 -0.24(-0.44%)
Jul 01, 2016 54.38 54.86 54.86 54.86 26,700 -0.61(-1.10%)
Jun 30, 2016 54.64 55.56 54.40 55.47 63,236 +1.29(+2.38%)
Jun 29, 2016 54.18 54.50 53.77 54.18 52,019 +1.59(+3.02%)
Jun 28, 2016 50.91 52.99 50.81 52.59 98,141 +2.35(+4.68%)
Jun 27, 2016 49.86 50.54 49.43 50.24 140,222 -0.88(-1.72%)
Jun 24, 2016 50.31 52.12 50.20 51.12 492,372 -2.93(-5.42%)
Jun 23, 2016 53.31 54.55 52.87 54.05 67,000 +1.52(+2.89%)
Jun 22, 2016 51.72 52.74 51.62 52.53 60,955 +0.22(+0.42%)
Jun 21, 2016 53.17 53.17 51.94 52.31 46,830 -0.75(-1.41%)
Jun 20, 2016 52.68 54.04 52.68 53.06 95,741 +1.69(+3.29%)
Jun 17, 2016 51.45 52.01 50.75 51.37 159,576 -0.89(-1.70%)
Jun 16, 2016 51.03 52.51 50.20 52.26 127,424 -1.35(-2.52%)
Jun 15, 2016 54.19 54.19 53.31 53.61 74,185 +0.85(+1.61%)
Jun 14, 2016 52.84 53.40 52.30 52.76 64,375 -1.77(-3.25%)
Jun 13, 2016 53.10 54.84 52.99 54.53 68,762 -0.76(-1.37%)
Jun 10, 2016 55.66 55.80 55.02 55.29 39,957 -1.59(-2.80%)
Jun 09, 2016 57.24 57.39 56.32 56.88 193,674 -2.50(-4.21%)
Jun 08, 2016 57.39 60.72 57.18 59.38 119,922 +1.98(+3.45%)
Jun 07, 2016 57.87 58.04 57.40 57.40 43,946 -1.60(-2.71%)
Jun 06, 2016 58.50 59.32 58.17 59.00 70,847 -1.01(-1.68%)
Jun 03, 2016 59.27 60.35 58.87 60.01 155,675 +2.51(+4.37%)
Jun 02, 2016 56.61 57.61 56.39 57.50 139,538 +0.14(+0.24%)
Jun 01, 2016 57.10 57.56 57.00 57.36 80,720 -0.71(-1.22%)
May 31, 2016 57.55 58.12 57.29 58.07 56,676 -0.45(-0.77%)
May 27, 2016 57.75 58.52 58.52 58.52 71,700 +0.92(+1.60%)
May 26, 2016 58.18 58.35 57.60 57.60 61,399 -0.16(-0.28%)
May 25, 2016 58.94 61.02 57.55 57.76 150,392 +0.88(+1.55%)
May 24, 2016 56.23 57.41 56.05 56.88 74,354 -0.06(-0.11%)
May 23, 2016 57.65 58.00 56.48 56.94 78,386 +2.91(+5.39%)
May 20, 2016 53.46 54.42 53.01 54.03 142,241 +2.37(+4.59%)
May 19, 2016 51.05 51.73 50.64 51.66 58,723 +0.44(+0.86%)
May 18, 2016 51.16 51.94 50.93 51.22 69,114 -0.46(-0.89%)
May 17, 2016 51.09 51.74 51.33 51.68 78,319 +0.35(+0.68%)
May 16, 2016 50.15 51.48 50.05 51.33 55,985 +1.46(+2.93%)
May 13, 2016 50.19 50.73 49.74 49.87 43,821 +0.64(+1.30%)
May 12, 2016 50.11 50.11 49.15 49.23 56,007 -0.05(-0.10%)
May 11, 2016 48.98 49.73 48.98 49.28 35,310 +0.45(+0.92%)
May 10, 2016 48.59 48.93 48.24 48.83 34,036 +1.09(+2.28%)
May 09, 2016 46.89 47.87 46.85 47.74 24,635 +1.90(+4.14%)
May 06, 2016 45.81 46.06 45.24 45.84 28,479 +0.00(+0.00%)
May 05, 2016 46.02 46.20 45.57 45.84 35,073 -1.31(-2.78%)
May 04, 2016 48.16 48.16 46.94 47.15 42,044 -1.66(-3.40%)
May 03, 2016 49.68 49.68 48.57 48.81 49,730 -1.54(-3.06%)
May 02, 2016 48.65 50.48 48.61 50.35 128,341 +5.04(+11.12%)
Apr 29, 2016 45.46 45.63 44.81 45.31 50,645 +0.58(+1.30%)
Apr 28, 2016 44.75 45.10 44.49 44.73 41,772 -0.34(-0.75%)
Apr 27, 2016 45.06 45.34 44.80 45.07 63,903 -0.14(-0.31%)
Apr 26, 2016 45.87 45.92 44.35 45.21 107,083 -0.56(-1.22%)
Apr 25, 2016 45.47 45.78 45.23 45.77 41,641 +0.22(+0.48%)
Apr 22, 2016 44.51 46.20 44.42 45.55 52,841 +1.54(+3.50%)
Apr 21, 2016 43.21 44.30 43.17 44.01 32,986 +0.31(+0.71%)
Apr 20, 2016 43.93 43.99 43.30 43.70 28,849 -0.50(-1.13%)
Apr 19, 2016 44.75 44.78 43.64 44.20 53,247 -0.54(-1.21%)
Apr 18, 2016 44.28 45.00 44.22 44.74 43,393 +0.64(+1.45%)
Apr 15, 2016 43.76 44.12 43.71 44.10 19,455 +0.46(+1.05%)
Apr 14, 2016 43.51 44.21 43.44 43.64 22,774 +0.24(+0.55%)
Apr 13, 2016 43.10 43.71 42.82 43.40 53,437 -0.25(-0.57%)
Apr 12, 2016 43.54 44.07 43.10 43.65 59,719 +0.00(+0.00%)
Apr 11, 2016 44.56 44.56 43.52 43.65 36,227 -1.05(-2.35%)
Apr 08, 2016 44.74 44.77 44.20 44.70 47,047 +0.75(+1.71%)
Apr 07, 2016 44.71 44.79 43.75 43.95 58,758 -0.80(-1.79%)
Apr 06, 2016 43.17 45.23 43.17 44.75 158,318 +2.67(+6.35%)
Apr 05, 2016 42.23 42.46 41.98 42.08 43,093 -0.67(-1.57%)
Apr 04, 2016 42.83 43.35 42.57 42.75 81,591 +0.57(+1.35%)
Apr 01, 2016 41.60 42.34 41.21 42.18 48,059 +0.36(+0.86%)
Mar 31, 2016 42.14 42.90 41.76 41.82 114,189 -0.51(-1.20%)
Mar 30, 2016 42.49 42.83 42.10 42.33 51,234 +0.03(+0.07%)
Mar 29, 2016 41.24 42.52 41.14 42.30 75,578 +1.17(+2.84%)
Mar 28, 2016 41.46 41.65 40.86 41.13 41,706 +0.01(+0.02%)
Mar 24, 2016 41.19 41.12 41.12 41.12 56,200 -1.14(-2.70%)
Mar 23, 2016 42.54 42.64 41.97 42.26 33,267 -0.38(-0.89%)
Mar 22, 2016 42.19 42.88 42.19 42.64 78,341 +0.29(+0.68%)
Mar 21, 2016 42.01 42.43 41.67 42.35 30,605 +0.41(+0.98%)
Mar 18, 2016 42.11 42.11 41.45 41.94 51,053 -0.04(-0.10%)
Mar 17, 2016 41.99 42.26 41.05 41.98 49,020 -0.97(-2.26%)
Mar 16, 2016 42.79 42.99 42.17 42.95 43,264 +0.24(+0.56%)
Mar 15, 2016 44.12 44.19 42.34 42.71 39,889 -1.87(-4.19%)
Mar 14, 2016 44.89 45.03 44.58 44.58 87,832 -0.26(-0.58%)
Mar 11, 2016 44.78 45.03 44.48 44.84 36,207 +0.00(+0.00%)
Mar 10, 2016 44.08 45.06 44.08 44.84 51,368 +0.67(+1.52%)
Mar 09, 2016 43.99 44.29 43.72 44.17 34,741 +0.46(+1.05%)
Mar 08, 2016 44.06 44.06 43.59 43.71 41,566 -1.02(-2.28%)
Mar 07, 2016 43.91 44.91 43.84 44.73 45,887 +0.17(+0.38%)
Mar 04, 2016 44.31 44.77 43.88 44.56 48,600 +0.96(+2.20%)
Mar 03, 2016 43.55 44.22 43.12 43.60 78,749 +0.04(+0.09%)
Mar 02, 2016 43.37 43.77 43.01 43.56 87,090 -0.39(-0.89%)
Mar 01, 2016 42.86 44.08 42.52 43.95 66,953 +2.92(+7.12%)
Feb 29, 2016 41.84 42.04 41.02 41.03 46,767 -1.15(-2.73%)
Feb 26, 2016 42.22 42.33 41.91 42.18 48,577 +0.64(+1.54%)
Feb 25, 2016 41.33 41.82 40.84 41.54 44,379 +0.28(+0.68%)
Feb 24, 2016 39.83 41.47 39.63 41.26 67,550 +0.30(+0.73%)
Feb 23, 2016 43.21 43.21 40.78 40.96 169,963 -2.34(-5.40%)
Feb 22, 2016 44.09 44.80 41.03 43.30 552,776 -0.88(-1.99%)
Feb 19, 2016 43.79 44.52 43.39 44.18 56,548 -0.59(-1.32%)
Feb 18, 2016 45.20 45.78 44.66 44.77 127,064 +0.22(+0.49%)
Feb 17, 2016 44.14 45.20 43.49 44.55 341,521 +3.18(+7.69%)
Feb 16, 2016 41.41 41.49 40.28 41.37 82,040 +2.09(+5.32%)
Feb 12, 2016 38.38 39.28 39.28 39.28 63,300 -0.30(-0.76%)
Feb 11, 2016 37.60 40.02 37.03 39.58 217,052 +0.63(+1.62%)
Feb 10, 2016 39.43 39.55 38.52 38.95 107,676 +0.95(+2.50%)
Feb 09, 2016 38.23 39.55 37.41 38.00 198,150 -2.25(-5.59%)
Feb 08, 2016 41.45 41.45 39.69 40.25 128,209 -3.25(-7.47%)
Feb 05, 2016 46.69 46.69 43.17 43.50 134,653 -4.53(-9.43%)
Feb 04, 2016 45.87 48.34 45.47 48.03 131,032 +1.90(+4.12%)
Feb 03, 2016 47.14 47.22 44.78 46.13 185,900 -1.29(-2.72%)
Feb 02, 2016 49.92 50.03 46.97 47.42 175,735 -3.10(-6.14%)
Feb 01, 2016 50.80 50.93 49.84 50.52 111,909 +1.60(+3.27%)
Jan 29, 2016 49.69 50.13 48.72 48.92 220,368 -1.91(-3.76%)
Jan 28, 2016 53.00 53.15 50.63 50.83 434,825 -0.76(-1.47%)
Jan 27, 2016 52.44 53.12 50.89 51.59 153,984 -0.88(-1.68%)
Jan 26, 2016 50.79 52.99 50.79 52.47 269,973 +0.42(+0.81%)
Jan 25, 2016 52.35 53.58 51.85 52.05 183,446 -2.84(-5.17%)
Jan 22, 2016 53.36 55.33 53.10 54.89 224,054 +3.15(+6.09%)
Jan 21, 2016 52.29 52.88 51.28 51.74 145,181 -1.43(-2.69%)
Jan 20, 2016 51.81 53.74 50.71 53.17 87,439 +1.76(+3.42%)
Jan 19, 2016 53.27 53.53 50.66 51.41 50,595 +0.19(+0.37%)
Jan 15, 2016 51.34 51.22 51.22 51.22 41,400 -1.86(-3.50%)
Jan 14, 2016 53.65 53.65 51.65 53.08 151,412 -0.49(-0.91%)
Jan 13, 2016 54.91 55.19 52.98 53.57 102,148 -1.07(-1.96%)
Jan 12, 2016 55.64 56.00 53.59 54.64 151,886 +1.10(+2.05%)
Jan 11, 2016 56.35 56.45 52.42 53.54 206,548 -3.69(-6.45%)
Jan 08, 2016 58.34 58.34 56.90 57.23 100,882 +1.52(+2.73%)
Jan 07, 2016 56.88 56.98 55.52 55.71 69,433 -2.36(-4.06%)
Jan 06, 2016 58.76 59.20 57.63 58.07 68,132 -2.38(-3.94%)
Jan 05, 2016 60.55 60.77 60.00 60.45 45,492 -0.51(-0.84%)
Jan 04, 2016 61.52 61.69 59.71 60.96 60,723 -1.92(-3.05%)
Dec 31, 2015 62.68 62.88 62.88 62.88 106,300 +0.27(+0.43%)
Dec 30, 2015 63.42 63.49 62.16 62.61 75,222 +0.40(+0.64%)
Dec 29, 2015 63.00 63.05 61.85 62.21 92,894 +0.71(+1.15%)
Dec 28, 2015 61.40 62.35 61.10 61.50 81,272 +0.42(+0.69%)
Dec 24, 2015 60.97 61.08 61.08 61.08 23,300 -0.89(-1.44%)
Dec 23, 2015 60.65 62.52 60.51 61.97 112,093 +1.77(+2.94%)
Dec 22, 2015 59.99 60.59 59.15 60.20 60,106 +0.76(+1.28%)
Dec 21, 2015 58.18 59.88 57.99 59.44 97,759 +2.33(+4.08%)
Dec 18, 2015 56.65 57.50 56.44 57.11 217,395 +0.94(+1.67%)
Dec 17, 2015 62.26 63.22 56.00 56.17 658,367 -2.73(-4.63%)
Dec 16, 2015 57.02 59.43 57.02 58.90 64,229 +1.49(+2.60%)
Dec 15, 2015 57.14 57.50 56.77 57.41 97,372 +0.96(+1.70%)
Dec 14, 2015 57.30 57.40 55.55 56.45 96,122 -1.08(-1.88%)
Dec 11, 2015 58.83 58.92 56.83 57.53 74,737 -1.07(-1.83%)
Dec 10, 2015 58.11 58.91 57.78 58.60 79,738 +1.60(+2.81%)
Dec 09, 2015 57.03 57.81 56.87 57.00 187,091 +2.07(+3.77%)
Dec 08, 2015 55.37 56.79 54.10 54.93 325,805 +6.97(+14.53%)
Dec 07, 2015 48.52 48.69 47.43 47.96 88,170 -1.10(-2.24%)
Dec 04, 2015 48.13 49.24 47.99 49.06 72,832 +2.00(+4.25%)
Dec 03, 2015 50.02 50.10 46.79 47.06 196,737 -1.72(-3.53%)
Dec 02, 2015 49.51 49.68 48.60 48.78 24,735 +0.33(+0.68%)
Dec 01, 2015 50.05 50.05 48.16 48.45 128,005 -1.27(-2.55%)
Nov 30, 2015 49.69 49.91 49.35 49.72 50,808 +0.07(+0.14%)
Nov 27, 2015 49.19 49.86 48.20 49.65 86,109 +1.38(+2.86%)
Nov 25, 2015 47.74 48.27 48.27 48.27 47,500 +0.78(+1.64%)
Nov 24, 2015 47.59 48.03 47.32 47.49 47,775 -1.34(-2.74%)
Nov 23, 2015 49.00 49.33 48.78 48.83 133,034 -0.17(-0.35%)
Nov 20, 2015 49.59 49.71 48.96 49.00 57,094 -1.06(-2.12%)
Nov 19, 2015 51.96 51.97 49.73 50.06 57,814 -1.13(-2.21%)
Nov 18, 2015 52.00 52.24 51.05 51.19 138,628 -0.69(-1.33%)
Nov 17, 2015 53.16 53.49 51.81 51.88 191,853 -0.33(-0.63%)
Nov 16, 2015 51.62 52.59 51.50 52.21 365,891 +2.84(+5.75%)
Nov 13, 2015 48.70 49.93 48.55 49.37 173,715 -2.23(-4.32%)
Nov 12, 2015 51.85 51.92 51.02 51.60 61,974 -1.88(-3.52%)
Nov 11, 2015 51.12 54.26 51.12 53.48 140,379 +2.28(+4.45%)
Nov 10, 2015 49.55 51.37 49.41 51.20 73,843 +1.87(+3.79%)
Nov 09, 2015 49.66 49.67 48.68 49.33 22,293 +0.17(+0.35%)
Nov 06, 2015 51.14 51.14 48.98 49.16 55,671 -1.75(-3.44%)
Nov 05, 2015 50.56 51.22 50.25 50.91 43,602 +1.15(+2.31%)
Nov 04, 2015 48.58 50.26 48.40 49.76 175,084 +1.44(+2.98%)
Nov 03, 2015 48.10 48.77 47.81 48.32 85,129 +0.00(+0.00%)
Nov 02, 2015 47.87 48.47 46.92 48.32 96,676 +0.32(+0.67%)
Oct 30, 2015 48.00 48.81 47.85 48.00 121,061 -0.19(-0.39%)
Oct 29, 2015 47.73 48.46 47.67 48.19 47,558 +0.19(+0.40%)
Oct 28, 2015 48.50 48.92 47.10 48.00 177,661 +0.31(+0.65%)
Oct 27, 2015 47.79 48.10 47.37 47.69 52,193 +0.39(+0.82%)
Oct 26, 2015 48.55 48.57 47.26 47.30 80,491 -0.81(-1.68%)
Oct 23, 2015 47.57 49.06 47.33 48.11 43,627 +1.10(+2.34%)
Oct 22, 2015 48.29 48.42 46.91 47.01 154,381 -1.81(-3.71%)
Oct 21, 2015 50.66 50.98 47.67 48.82 133,190 -1.20(-2.40%)
Oct 20, 2015 52.28 52.51 49.59 50.02 137,527 -0.65(-1.28%)
Oct 19, 2015 49.59 51.79 49.51 50.67 78,123 +2.07(+4.26%)
Oct 16, 2015 48.60 48.99 48.03 48.60 42,262 -0.30(-0.61%)
Oct 15, 2015 47.11 49.40 46.71 48.90 78,788 +3.51(+7.73%)
Oct 14, 2015 45.15 46.14 45.02 45.39 42,117 +0.32(+0.71%)
Oct 13, 2015 44.73 46.68 44.40 45.07 26,412 +0.08(+0.18%)
Oct 12, 2015 44.09 45.93 43.80 44.99 67,869 +0.64(+1.44%)
Oct 09, 2015 43.58 44.41 43.48 44.35 90,321 +0.81(+1.86%)
Oct 08, 2015 43.54 44.17 42.50 43.54 93,290 -2.04(-4.48%)
Oct 07, 2015 46.20 46.38 44.79 45.58 51,733 -0.59(-1.28%)
Oct 06, 2015 45.06 47.20 45.06 46.17 80,535 +1.04(+2.30%)
Oct 05, 2015 42.38 45.30 41.98 45.13 104,384 +3.03(+7.20%)
Oct 02, 2015 40.26 42.26 39.03 42.10 267,123 +2.14(+5.36%)
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.