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

Tetraphase Pharmaceu (NQ: TTPH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2015 10.77 10.89 10.31 10.73 598,715 +0.03(+0.28%)
Nov 27, 2015 11.15 11.15 10.21 10.70 718,681 -0.40(-3.60%)
Nov 25, 2015 10.95 11.10 11.10 11.10 372,500 +0.10(+0.91%)
Nov 24, 2015 11.25 11.35 10.62 11.00 686,317 -0.17(-1.52%)
Nov 23, 2015 11.13 11.61 11.00 11.17 603,735 +0.01(+0.09%)
Nov 20, 2015 11.40 11.67 10.99 11.16 992,691 -0.25(-2.19%)
Nov 19, 2015 11.84 12.45 11.23 11.41 1,993,994 +0.65(+6.04%)
Nov 18, 2015 11.06 11.10 10.17 10.76 896,046 -0.29(-2.62%)
Nov 17, 2015 11.18 11.47 9.500 11.05 1,437,533 -0.08(-0.72%)
Nov 16, 2015 10.97 11.24 10.72 11.13 819,580 +0.19(+1.74%)
Nov 13, 2015 10.80 11.09 10.53 10.94 865,714 +0.08(+0.74%)
Nov 12, 2015 10.90 11.38 10.67 10.86 802,678 -0.12(-1.09%)
Nov 11, 2015 11.28 11.30 10.87 10.98 540,226 -0.30(-2.66%)
Nov 10, 2015 11.35 11.49 10.78 11.28 647,245 -0.13(-1.14%)
Nov 09, 2015 11.05 11.55 10.97 11.41 600,139 +0.36(+3.26%)
Nov 06, 2015 11.10 11.32 10.86 11.05 968,482 -0.02(-0.18%)
Nov 05, 2015 10.81 11.38 10.53 11.07 1,101,255 +0.26(+2.41%)
Nov 04, 2015 11.13 11.46 10.63 10.81 1,499,028 -0.37(-3.31%)
Nov 03, 2015 9.970 12.39 9.900 11.18 4,636,071 +1.21(+12.14%)
Nov 02, 2015 9.120 9.970 9.040 9.970 1,187,026 +0.94(+10.41%)
Oct 30, 2015 9.030 9.190 8.860 9.030 666,181 +0.02(+0.22%)
Oct 29, 2015 9.140 9.530 8.810 9.010 1,012,205 -0.23(-2.49%)
Oct 28, 2015 8.900 9.250 8.600 9.240 1,202,020 +0.42(+4.76%)
Oct 27, 2015 8.510 8.840 8.510 8.820 923,180 +0.21(+2.44%)
Oct 26, 2015 8.740 8.890 8.410 8.610 722,942 -0.21(-2.38%)
Oct 23, 2015 8.660 9.010 8.510 8.820 778,667 +0.25(+2.92%)
Oct 22, 2015 8.760 9.050 8.260 8.570 940,338 -0.24(-2.72%)
Oct 21, 2015 8.990 9.150 8.540 8.810 861,597 -0.12(-1.34%)
Oct 20, 2015 9.170 9.190 8.700 8.930 787,105 -0.30(-3.25%)
Oct 19, 2015 8.850 9.550 8.638 9.230 1,209,444 +0.39(+4.41%)
Oct 16, 2015 8.850 9.000 8.440 8.840 1,167,370 +0.00(+0.00%)
Oct 15, 2015 8.250 8.850 8.250 8.840 879,158 +0.53(+6.38%)
Oct 14, 2015 8.210 8.650 8.171 8.310 1,196,322 +0.13(+1.59%)
Oct 13, 2015 8.570 8.820 8.050 8.180 1,107,848 -0.53(-6.08%)
Oct 12, 2015 9.280 9.400 8.600 8.710 831,429 -0.67(-7.14%)
Oct 09, 2015 9.290 9.620 9.050 9.380 1,008,076 +0.08(+0.86%)
Oct 08, 2015 9.180 9.390 8.690 9.300 1,001,046 +0.01(+0.11%)
Oct 07, 2015 8.390 9.660 8.280 9.290 1,982,460 +0.96(+11.52%)
Oct 06, 2015 8.620 8.630 7.960 8.330 1,364,537 -0.29(-3.36%)
Oct 05, 2015 8.700 8.872 8.040 8.620 1,124,195 +0.15(+1.77%)
Oct 02, 2015 7.640 8.650 7.580 8.470 1,813,551 +0.66(+8.45%)
Oct 01, 2015 7.500 7.830 7.200 7.810 2,006,484 +0.35(+4.69%)
Sep 30, 2015 7.650 7.960 7.240 7.460 2,776,281 -0.05(-0.67%)
Sep 29, 2015 7.930 8.260 7.320 7.510 2,208,795 -0.26(-3.35%)
Sep 28, 2015 8.830 9.000 7.500 7.770 2,984,157 -1.19(-13.28%)
Sep 25, 2015 10.01 10.02 8.840 8.960 1,955,469 -0.71(-7.34%)
Sep 24, 2015 10.43 10.49 9.520 9.670 1,804,069 -0.91(-8.60%)
Sep 23, 2015 10.83 11.15 10.36 10.58 1,491,480 -0.29(-2.67%)
Sep 22, 2015 10.72 11.29 10.46 10.87 2,393,620 +0.02(+0.18%)
Sep 21, 2015 12.50 12.54 10.75 10.85 4,944,538 -1.69(-13.48%)
Sep 18, 2015 10.65 12.84 10.59 12.54 10,367,200 +1.75(+16.22%)
Sep 17, 2015 9.920 10.97 9.890 10.79 3,075,072 +0.82(+8.22%)
Sep 16, 2015 10.39 10.67 9.700 9.970 3,905,846 -0.45(-4.32%)
Sep 15, 2015 9.500 10.80 9.340 10.42 7,191,422 +0.92(+9.68%)
Sep 14, 2015 8.830 9.640 8.700 9.500 4,256,231 +0.81(+9.32%)
Sep 11, 2015 8.480 9.500 8.430 8.690 6,036,534 +0.33(+3.95%)
Sep 10, 2015 9.580 9.620 8.310 8.360 6,548,554 -1.13(-11.91%)
Sep 09, 2015 9.640 10.24 9.000 9.490 23,464,752 -35.29(-78.81%)
Sep 08, 2015 43.49 45.00 43.25 44.78 3,370,100 +1.53(+3.54%)
Sep 04, 2015 42.00 43.25 43.25 43.25 273,700 +0.35(+0.82%)
Sep 03, 2015 45.00 46.25 42.30 42.90 1,345,343 -0.91(-2.08%)
Sep 02, 2015 41.91 43.83 40.70 43.81 338,954 +2.86(+6.98%)
Sep 01, 2015 42.02 43.38 40.51 40.95 497,971 -2.46(-5.67%)
Aug 31, 2015 43.78 43.96 42.20 43.41 508,289 -0.56(-1.27%)
Aug 28, 2015 41.79 44.48 40.49 43.97 953,343 +3.48(+8.59%)
Aug 27, 2015 40.17 40.96 39.35 40.49 388,564 +0.72(+1.81%)
Aug 26, 2015 39.83 40.00 37.02 39.77 515,415 +1.22(+3.16%)
Aug 25, 2015 39.00 40.51 38.34 38.55 544,720 +0.26(+0.68%)
Aug 24, 2015 39.39 41.20 31.38 38.29 800,295 -2.80(-6.81%)
Aug 21, 2015 40.27 42.59 39.45 41.09 581,075 -0.55(-1.32%)
Aug 20, 2015 43.00 43.81 41.50 41.64 414,806 -1.95(-4.47%)
Aug 19, 2015 41.90 44.43 41.90 43.59 322,115 +1.14(+2.69%)
Aug 18, 2015 44.23 45.00 42.00 42.45 295,571 -1.87(-4.22%)
Aug 17, 2015 43.50 44.73 43.17 44.32 318,829 +1.01(+2.33%)
Aug 14, 2015 43.39 43.49 41.65 43.31 301,778 -0.09(-0.21%)
Aug 13, 2015 45.00 45.54 42.98 43.40 307,780 -1.43(-3.19%)
Aug 12, 2015 43.60 45.31 42.35 44.83 536,178 +0.82(+1.86%)
Aug 11, 2015 43.83 44.99 42.33 44.01 505,896 -0.81(-1.81%)
Aug 10, 2015 42.86 45.65 42.35 44.82 660,996 +1.96(+4.57%)
Aug 07, 2015 42.15 43.48 40.50 42.86 571,406 +1.01(+2.41%)
Aug 06, 2015 48.29 48.30 41.08 41.85 1,027,472 -4.65(-10.00%)
Aug 05, 2015 47.60 47.60 44.65 46.50 801,466 -0.39(-0.83%)
Aug 04, 2015 47.76 48.26 46.66 46.89 263,483 -0.73(-1.53%)
Aug 03, 2015 48.00 48.97 46.29 47.62 321,439 +0.07(+0.15%)
Jul 31, 2015 48.20 48.99 47.13 47.55 322,498 -0.16(-0.34%)
Jul 30, 2015 46.43 47.94 44.66 47.71 723,177 +1.23(+2.65%)
Jul 29, 2015 48.41 48.65 46.32 46.48 337,887 -1.87(-3.87%)
Jul 28, 2015 48.75 49.80 46.72 48.35 260,923 -0.37(-0.76%)
Jul 27, 2015 47.63 49.11 45.80 48.72 350,447 +0.69(+1.44%)
Jul 24, 2015 49.64 50.16 47.67 48.03 357,689 -1.91(-3.83%)
Jul 23, 2015 50.36 51.41 49.75 49.95 195,173 -0.48(-0.96%)
Jul 22, 2015 51.02 51.37 49.98 50.43 239,632 -0.85(-1.66%)
Jul 21, 2015 51.10 51.53 49.18 51.28 302,961 +0.01(+0.02%)
Jul 20, 2015 52.06 52.60 50.13 51.27 338,972 -0.48(-0.93%)
Jul 17, 2015 51.71 52.40 51.20 51.75 338,341 -0.14(-0.27%)
Jul 16, 2015 50.76 52.53 50.60 51.89 371,932 +1.40(+2.77%)
Jul 15, 2015 49.26 52.90 48.26 50.49 814,873 +1.58(+3.23%)
Jul 14, 2015 48.91 49.14 48.31 48.91 278,165 +0.08(+0.16%)
Jul 13, 2015 49.59 49.59 48.34 48.83 326,195 +0.07(+0.14%)
Jul 10, 2015 47.77 49.45 47.03 48.76 340,240 +2.09(+4.48%)
Jul 09, 2015 47.05 48.34 46.56 46.67 254,992 +0.03(+0.06%)
Jul 08, 2015 47.62 48.86 46.13 46.64 292,375 -1.55(-3.22%)
Jul 07, 2015 48.50 48.50 46.58 48.19 350,525 -0.04(-0.08%)
Jul 06, 2015 47.34 48.75 46.63 48.23 509,316 +0.35(+0.73%)
Jul 02, 2015 47.94 47.88 47.88 47.88 339,300 +0.00(+0.00%)
Jul 01, 2015 47.94 48.99 47.20 47.88 607,366 +0.44(+0.93%)
Jun 30, 2015 43.97 48.03 43.83 47.44 675,065 +4.27(+9.89%)
Jun 29, 2015 44.19 44.98 41.83 43.17 640,554 -1.83(-4.07%)
Jun 26, 2015 47.08 47.09 43.82 45.00 885,282 -1.79(-3.83%)
Jun 25, 2015 45.25 47.52 43.56 46.79 608,019 +1.60(+3.54%)
Jun 24, 2015 46.73 47.10 44.69 45.19 374,806 -1.80(-3.83%)
Jun 23, 2015 46.01 48.67 46.00 46.99 1,080,343 +1.13(+2.46%)
Jun 22, 2015 45.50 45.86 44.45 45.86 480,306 +0.80(+1.78%)
Jun 19, 2015 45.24 46.02 43.28 45.06 845,874 -0.13(-0.29%)
Jun 18, 2015 43.97 46.09 43.26 45.19 606,537 +1.61(+3.69%)
Jun 17, 2015 42.78 43.72 42.39 43.58 267,340 +0.94(+2.20%)
Jun 16, 2015 42.97 43.15 41.60 42.64 271,645 -0.25(-0.58%)
Jun 15, 2015 41.29 43.08 40.63 42.89 380,739 +1.33(+3.20%)
Jun 12, 2015 42.33 42.33 41.05 41.56 387,497 -1.08(-2.53%)
Jun 11, 2015 42.26 43.34 42.06 42.64 265,796 +0.38(+0.90%)
Jun 10, 2015 42.26 43.32 41.22 42.26 346,720 +0.00(+0.00%)
Jun 09, 2015 42.71 42.90 41.45 42.26 361,612 -0.93(-2.15%)
Jun 08, 2015 42.60 43.84 42.45 43.19 612,960 +0.46(+1.08%)
Jun 05, 2015 41.50 42.83 40.42 42.73 301,989 +1.20(+2.89%)
Jun 04, 2015 41.69 42.37 40.12 41.53 357,056 -0.73(-1.73%)
Jun 03, 2015 41.98 42.53 41.50 42.26 260,246 +0.24(+0.57%)
Jun 02, 2015 41.43 42.35 40.55 42.02 384,081 +0.36(+0.86%)
Jun 01, 2015 43.52 43.52 41.00 41.66 370,128 -1.22(-2.85%)
May 29, 2015 42.46 43.54 41.23 42.88 434,701 +0.51(+1.20%)
May 28, 2015 44.00 45.05 41.73 42.37 484,798 -1.93(-4.36%)
May 27, 2015 42.93 44.45 42.65 44.30 364,330 +1.61(+3.77%)
May 26, 2015 42.94 43.32 41.60 42.69 372,545 -0.25(-0.58%)
May 22, 2015 44.19 42.94 42.94 42.94 571,600 -1.18(-2.67%)
May 21, 2015 45.38 45.81 43.76 44.12 732,884 -1.21(-2.67%)
May 20, 2015 40.45 46.46 39.89 45.33 1,337,804 +4.84(+11.95%)
May 19, 2015 41.20 41.65 40.36 40.49 397,778 -0.51(-1.24%)
May 18, 2015 40.09 41.80 39.87 41.00 630,473 +1.02(+2.55%)
May 15, 2015 39.98 40.19 39.10 39.98 305,641 -0.05(-0.12%)
May 14, 2015 39.48 40.51 38.03 40.03 413,292 +0.55(+1.39%)
May 13, 2015 40.88 41.21 39.01 39.48 282,678 -1.13(-2.78%)
May 12, 2015 41.56 41.56 39.71 40.61 456,903 -1.05(-2.52%)
May 11, 2015 40.85 42.62 40.33 41.66 735,515 +1.16(+2.86%)
May 08, 2015 39.60 40.95 38.48 40.50 677,809 +1.65(+4.25%)
May 07, 2015 36.08 39.39 35.28 38.85 654,069 +1.96(+5.31%)
May 06, 2015 36.11 36.94 35.51 36.89 534,619 +1.11(+3.10%)
May 05, 2015 37.17 37.69 35.19 35.78 728,079 -1.41(-3.79%)
May 04, 2015 37.07 37.98 36.26 37.19 336,448 +0.30(+0.81%)
May 01, 2015 35.50 37.12 35.44 36.89 378,033 +1.61(+4.56%)
Apr 30, 2015 36.41 37.06 34.68 35.28 696,394 -1.47(-4.00%)
Apr 29, 2015 37.55 38.81 36.15 36.75 376,354 -1.25(-3.29%)
Apr 28, 2015 38.36 39.13 36.58 38.00 483,146 +0.26(+0.69%)
Apr 27, 2015 41.03 42.29 37.44 37.74 666,234 -2.29(-5.72%)
Apr 24, 2015 40.68 40.98 39.76 40.03 317,695 -0.67(-1.65%)
Apr 23, 2015 39.77 40.75 39.38 40.70 180,965 +0.74(+1.85%)
Apr 22, 2015 40.63 41.20 39.65 39.96 233,117 -0.50(-1.24%)
Apr 21, 2015 39.55 40.54 39.15 40.46 353,147 +0.91(+2.30%)
Apr 20, 2015 39.99 40.15 38.93 39.55 337,921 -0.39(-0.98%)
Apr 17, 2015 39.08 40.01 38.75 39.94 431,254 +0.48(+1.22%)
Apr 16, 2015 38.90 39.57 38.51 39.46 510,058 +0.39(+1.00%)
Apr 15, 2015 38.13 39.23 37.30 39.07 453,343 +1.04(+2.73%)
Apr 14, 2015 38.19 38.80 37.02 38.03 373,861 -0.11(-0.29%)
Apr 13, 2015 37.81 39.00 37.54 38.14 449,176 +0.52(+1.38%)
Apr 10, 2015 36.87 38.62 36.69 37.62 524,021 +1.00(+2.73%)
Apr 09, 2015 36.82 37.60 35.45 36.62 296,604 -0.11(-0.30%)
Apr 08, 2015 36.22 37.74 36.07 36.73 406,755 +0.63(+1.75%)
Apr 07, 2015 35.79 37.53 35.79 36.10 748,878 +0.32(+0.89%)
Apr 06, 2015 36.57 37.85 35.51 35.78 533,151 -1.21(-3.27%)
Apr 02, 2015 36.84 36.99 36.99 36.99 419,400 +0.29(+0.79%)
Apr 01, 2015 36.70 37.12 34.85 36.70 601,262 +0.06(+0.16%)
Mar 31, 2015 37.98 38.17 36.35 36.64 861,657 -1.34(-3.53%)
Mar 30, 2015 36.99 38.50 36.99 37.98 630,905 +1.83(+5.06%)
Mar 27, 2015 35.58 36.90 35.50 36.15 1,031,555 +0.77(+2.18%)
Mar 26, 2015 33.73 36.00 32.40 35.38 1,109,254 +1.16(+3.39%)
Mar 25, 2015 37.17 37.59 34.10 34.22 996,323 -2.86(-7.71%)
Mar 24, 2015 36.13 37.83 36.13 37.08 973,571 +0.00(+0.00%)
Mar 23, 2015 39.43 39.55 36.24 37.08 829,224 -2.12(-5.41%)
Mar 20, 2015 41.45 41.50 38.31 39.20 947,642 -1.76(-4.30%)
Mar 19, 2015 39.17 40.98 38.74 40.96 928,482 +2.05(+5.27%)
Mar 18, 2015 39.98 40.78 37.85 38.91 766,066 -1.32(-3.28%)
Mar 17, 2015 39.49 40.30 38.82 40.23 570,564 +0.67(+1.69%)
Mar 16, 2015 38.66 40.73 38.63 39.56 932,418 +1.40(+3.67%)
Mar 13, 2015 36.75 39.65 36.68 38.16 1,400,459 +1.55(+4.23%)
Mar 12, 2015 35.57 36.73 35.12 36.61 2,647,175 +0.47(+1.30%)
Mar 11, 2015 35.38 36.56 34.59 36.14 794,138 +0.73(+2.06%)
Mar 10, 2015 34.97 35.76 34.06 35.41 746,329 -0.59(-1.64%)
Mar 09, 2015 36.99 37.76 35.10 36.00 719,078 -1.09(-2.94%)
Mar 06, 2015 39.22 39.25 36.19 37.09 882,643 -1.80(-4.63%)
Mar 05, 2015 40.76 41.27 38.59 38.89 504,632 +0.39(+1.01%)
Mar 04, 2015 39.18 39.32 37.75 38.50 385,507 -0.82(-2.09%)
Mar 03, 2015 39.64 39.72 38.57 39.32 235,767 -0.62(-1.55%)
Mar 02, 2015 39.39 40.12 38.80 39.94 303,923 +0.48(+1.22%)
Feb 27, 2015 43.73 43.96 38.64 39.46 614,352 -2.74(-6.49%)
Feb 26, 2015 42.15 42.84 41.49 42.20 298,614 -0.03(-0.07%)
Feb 25, 2015 41.68 42.46 41.15 42.23 352,210 +0.53(+1.27%)
Feb 24, 2015 42.30 42.70 40.53 41.70 534,628 -1.00(-2.34%)
Feb 23, 2015 41.71 42.84 41.02 42.70 916,615 +1.04(+2.50%)
Feb 20, 2015 39.05 41.75 38.30 41.66 838,088 +3.12(+8.10%)
Feb 19, 2015 39.87 40.84 38.25 38.54 941,692 +2.04(+5.59%)
Feb 18, 2015 35.25 36.73 34.69 36.50 212,076 +1.28(+3.63%)
Feb 17, 2015 35.08 35.91 34.99 35.22 143,544 +0.04(+0.11%)
Feb 13, 2015 35.95 35.18 35.18 35.18 158,700 -0.73(-2.03%)
Feb 12, 2015 35.36 37.65 34.93 35.91 340,772 +0.67(+1.90%)
Feb 11, 2015 35.25 35.94 34.90 35.24 370,983 -0.08(-0.23%)
Feb 10, 2015 33.90 35.61 33.90 35.32 313,683 +2.11(+6.35%)
Feb 09, 2015 33.78 34.39 33.12 33.21 142,083 -0.57(-1.69%)
Feb 06, 2015 34.05 35.12 33.54 33.78 311,092 -0.40(-1.17%)
Feb 05, 2015 35.01 35.26 33.25 34.18 541,095 -0.73(-2.09%)
Feb 04, 2015 33.94 35.67 32.84 34.91 431,009 +0.63(+1.84%)
Feb 03, 2015 35.19 35.50 33.32 34.28 452,434 -0.92(-2.61%)
Feb 02, 2015 36.40 36.64 34.51 35.20 337,722 -1.16(-3.19%)
Jan 30, 2015 37.76 38.71 35.88 36.36 522,046 -1.71(-4.49%)
Jan 29, 2015 36.28 38.17 35.32 38.07 547,642 +1.72(+4.73%)
Jan 28, 2015 36.64 37.74 35.51 36.35 563,455 -0.05(-0.14%)
Jan 27, 2015 35.31 36.42 35.00 36.40 470,139 -0.01(-0.03%)
Jan 26, 2015 33.21 36.41 32.62 36.41 636,695 +2.80(+8.33%)
Jan 23, 2015 34.75 35.11 33.13 33.61 404,305 -1.23(-3.53%)
Jan 22, 2015 34.50 35.50 33.26 34.84 455,595 +0.43(+1.25%)
Jan 21, 2015 36.47 37.48 34.24 34.41 462,932 -2.19(-5.98%)
Jan 20, 2015 37.22 38.28 35.76 36.60 644,860 -0.42(-1.13%)
Jan 16, 2015 36.01 37.16 35.42 37.02 733,693 +0.90(+2.49%)
Jan 15, 2015 38.80 39.27 36.02 36.12 435,713 -2.74(-7.05%)
Jan 14, 2015 39.00 40.07 38.74 38.86 381,223 -0.60(-1.52%)
Jan 13, 2015 39.52 41.26 38.76 39.46 400,359 +0.19(+0.48%)
Jan 12, 2015 43.48 43.48 38.84 39.27 611,142 -3.99(-9.22%)
Jan 09, 2015 39.74 44.55 39.44 43.26 766,474 +3.32(+8.31%)
Jan 08, 2015 40.37 40.74 39.29 39.94 310,178 +0.00(+0.00%)
Jan 07, 2015 37.98 40.31 37.98 39.94 291,648 +2.01(+5.30%)
Jan 06, 2015 38.68 39.90 36.50 37.93 374,002 -1.58(-4.00%)
Jan 05, 2015 39.52 41.12 39.09 39.51 353,318 -0.21(-0.53%)
Jan 02, 2015 40.00 40.48 38.15 39.72 308,392 +0.01(+0.03%)
Dec 31, 2014 39.93 39.71 39.71 39.71 325,900 -0.28(-0.70%)
Dec 30, 2014 40.70 41.83 39.63 39.99 266,086 -0.23(-0.57%)
Dec 29, 2014 39.89 40.81 38.99 40.22 371,790 +0.55(+1.39%)
Dec 26, 2014 39.22 39.73 38.50 39.67 241,726 +0.81(+2.08%)
Dec 24, 2014 38.30 38.86 38.86 38.86 256,600 +0.53(+1.38%)
Dec 23, 2014 38.51 38.83 37.89 38.33 549,317 -0.24(-0.62%)
Dec 22, 2014 37.47 38.73 36.90 38.57 510,869 +1.09(+2.91%)
Dec 19, 2014 37.37 37.85 36.06 37.48 3,231,913 -0.52(-1.37%)
Dec 18, 2014 38.52 39.50 37.45 38.00 1,609,637 +4.81(+14.49%)
Dec 17, 2014 29.80 33.22 29.73 33.19 648,361 +3.17(+10.56%)
Dec 16, 2014 29.28 30.25 28.51 30.02 508,458 +0.70(+2.39%)
Dec 15, 2014 32.06 32.06 29.11 29.32 665,613 -2.25(-7.13%)
Dec 12, 2014 31.69 32.57 31.47 31.57 355,478 -0.39(-1.22%)
Dec 11, 2014 31.60 32.80 30.53 31.96 546,565 +0.41(+1.30%)
Dec 10, 2014 31.18 32.93 30.32 31.55 655,410 +0.59(+1.91%)
Dec 09, 2014 29.72 31.68 29.67 30.96 795,155 +0.72(+2.38%)
Dec 08, 2014 28.50 31.43 28.12 30.24 1,330,477 +2.45(+8.82%)
Dec 05, 2014 27.36 28.22 27.30 27.79 341,275 +0.56(+2.06%)
Dec 04, 2014 27.54 27.80 27.06 27.23 389,743 -0.25(-0.91%)
Dec 03, 2014 27.31 27.75 26.51 27.48 434,969 +0.17(+0.62%)
Dec 02, 2014 25.21 27.35 25.21 27.31 530,765 +2.19(+8.72%)
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.