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

Pain Therapeutics (NQ: PTIE )

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, 2018 1.120 1.170 1.100 1.150 318,000 +0.03(+2.68%)
Nov 29, 2018 1.080 1.130 1.080 1.120 119,554 +0.01(+0.90%)
Nov 28, 2018 1.100 1.120 1.070 1.110 146,762 +0.01(+0.91%)
Nov 27, 2018 1.080 1.130 1.070 1.100 254,569 -0.02(-1.79%)
Nov 26, 2018 1.160 1.180 1.080 1.120 470,282 -0.01(-0.88%)
Nov 23, 2018 1.100 1.170 1.100 1.130 346,300 +0.03(+2.73%)
Nov 21, 2018 1.100 1.100 1.100 0 +0.03(+2.80%)
Nov 20, 2018 1.070 1.090 1.060 1.070 213,211 +0.01(+0.94%)
Nov 19, 2018 1.090 1.102 1.040 1.060 264,034 -0.02(-1.85%)
Nov 16, 2018 1.120 1.120 1.080 1.080 218,600 -0.05(-4.42%)
Nov 15, 2018 1.130 1.130 1.080 1.130 248,975 +0.03(+3.20%)
Nov 14, 2018 1.140 1.160 1.070 1.095 818,246 -0.05(-4.78%)
Nov 13, 2018 1.200 1.220 1.150 1.150 241,712 -0.04(-3.36%)
Nov 12, 2018 1.210 1.250 1.120 1.190 952,112 +0.04(+3.48%)
Nov 09, 2018 1.190 1.200 1.130 1.150 333,100 -0.05(-4.17%)
Nov 08, 2018 1.180 1.220 1.160 1.200 408,420 +0.01(+0.84%)
Nov 07, 2018 1.180 1.200 1.180 1.190 289,224 +0.01(+0.85%)
Nov 06, 2018 1.230 1.270 1.180 1.180 350,784 -0.07(-5.60%)
Nov 05, 2018 1.220 1.250 1.200 1.250 284,008 +0.03(+2.46%)
Nov 02, 2018 1.250 1.260 1.180 1.220 342,900 -0.07(-5.43%)
Nov 01, 2018 1.170 1.320 1.170 1.290 1,721,327 +0.11(+9.32%)
Oct 31, 2018 1.130 1.200 1.130 1.180 455,571 +0.01(+0.85%)
Oct 30, 2018 1.100 1.200 1.050 1.170 736,327 +0.00(+0.00%)
Oct 29, 2018 1.230 1.260 1.130 1.170 897,541 -0.05(-4.10%)
Oct 26, 2018 1.130 1.250 1.110 1.220 1,109,100 +0.05(+4.27%)
Oct 25, 2018 1.150 1.180 1.100 1.170 728,330 +0.03(+2.63%)
Oct 24, 2018 1.200 1.270 1.120 1.140 777,660 -0.08(-6.56%)
Oct 23, 2018 1.220 1.260 1.190 1.220 636,666 -0.02(-1.61%)
Oct 22, 2018 1.270 1.320 1.180 1.240 915,215 -0.05(-3.88%)
Oct 19, 2018 1.360 1.420 1.260 1.290 1,088,600 -0.05(-3.73%)
Oct 18, 2018 1.230 1.440 1.170 1.340 4,097,189 +0.12(+9.84%)
Oct 17, 2018 1.220 1.260 1.190 1.220 893,107 +0.01(+0.83%)
Oct 16, 2018 1.200 1.240 1.160 1.210 742,608 +0.01(+0.83%)
Oct 15, 2018 1.250 1.270 1.150 1.200 865,990 -0.09(-6.98%)
Oct 12, 2018 1.360 1.370 1.260 1.290 814,900 -0.03(-2.27%)
Oct 11, 2018 1.240 1.340 1.200 1.320 1,274,721 +0.06(+4.76%)
Oct 10, 2018 1.320 1.340 1.240 1.260 1,399,666 -0.12(-8.70%)
Oct 09, 2018 1.250 1.670 1.190 1.380 6,834,683 +0.09(+6.98%)
Oct 08, 2018 1.200 1.300 1.160 1.290 1,848,436 -0.03(-2.27%)
Oct 05, 2018 1.430 1.550 1.260 1.320 7,066,300 +0.06(+4.76%)
Oct 04, 2018 2.190 2.230 1.120 1.260 25,498,372 -1.64(-56.55%)
Oct 03, 2018 1.210 2.990 1.210 2.900 59,106,476 +1.94(+202.08%)
Oct 02, 2018 1.020 1.050 0.9500 0.9600 669,184 -0.05(-4.95%)
Oct 01, 2018 1.050 1.060 1.010 1.010 444,453 +0.00(+0.00%)
Sep 28, 2018 1.030 1.050 1.000 1.010 345,400 -0.01(-0.98%)
Sep 27, 2018 1.110 1.110 1.000 1.020 891,864 -0.06(-5.56%)
Sep 26, 2018 1.000 1.120 0.9800 1.080 1,875,514 +0.09(+9.09%)
Sep 25, 2018 0.9800 1.040 0.9600 0.9900 852,421 +0.03(+3.45%)
Sep 24, 2018 0.9520 0.9700 0.9350 0.9570 230,313 +0.01(+0.74%)
Sep 21, 2018 0.9700 0.9800 0.9400 0.9500 205,600 -0.01(-1.15%)
Sep 20, 2018 0.9820 0.9899 0.9600 0.9611 267,424 +0.00(+0.10%)
Sep 19, 2018 0.9700 0.9760 0.9480 0.9601 233,629 +0.01(+0.53%)
Sep 18, 2018 0.9500 0.9650 0.9300 0.9550 171,607 +0.01(+1.06%)
Sep 17, 2018 0.9480 0.9600 0.9250 0.9450 313,252 -0.01(-0.53%)
Sep 14, 2018 0.9500 0.9600 0.9300 0.9500 343,200 -0.01(-1.04%)
Sep 13, 2018 0.9800 1.010 0.9500 0.9600 443,217 -0.01(-1.04%)
Sep 12, 2018 0.9700 1.040 0.9602 0.9701 1,359,234 +0.00(+0.13%)
Sep 11, 2018 0.9600 0.9799 0.9230 0.9688 798,785 -0.00(-0.12%)
Sep 10, 2018 0.9200 1.010 0.9200 0.9700 864,506 +0.01(+1.04%)
Sep 07, 2018 0.9500 0.9600 0.9200 0.9600 426,300 +0.02(+1.60%)
Sep 06, 2018 0.9500 0.9700 0.9151 0.9449 454,872 -0.03(-2.59%)
Sep 05, 2018 0.9500 0.9800 0.9200 0.9700 650,066 -0.01(-1.02%)
Sep 04, 2018 1.040 1.050 0.9400 0.9800 954,613 -0.04(-3.92%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Aug 30, 2018 0.9900 1.030 0.9500 1.010 1,231,805 +0.03(+3.06%)
Aug 29, 2018 1.050 1.050 0.9500 0.9800 1,449,387 -0.05(-4.85%)
Aug 28, 2018 0.9200 1.040 0.9000 1.030 2,285,929 +0.10(+10.49%)
Aug 27, 2018 0.9799 0.9799 0.9050 0.9322 728,566 -0.03(-2.90%)
Aug 24, 2018 0.8800 0.9800 0.8500 0.9600 1,911,800 +0.09(+10.34%)
Aug 23, 2018 0.8800 0.9000 0.8400 0.8700 655,891 +0.01(+0.58%)
Aug 22, 2018 0.8500 0.9100 0.8100 0.8650 1,100,411 +0.05(+5.49%)
Aug 21, 2018 0.9200 0.9300 0.8100 0.8200 1,719,772 -0.08(-8.89%)
Aug 20, 2018 0.9500 0.9571 0.9000 0.9000 1,171,763 -0.02(-2.17%)
Aug 17, 2018 1.090 1.090 0.8800 0.9200 2,964,800 -0.11(-10.68%)
Aug 16, 2018 1.010 1.100 0.9800 1.030 10,424,985 -0.94(-47.72%)
Aug 15, 2018 1.300 2.340 1.210 1.970 18,874,722 +0.86(+77.48%)
Aug 14, 2018 1.160 1.249 1.020 1.110 223,082 -0.11(-9.02%)
Aug 13, 2018 1.120 1.320 1.100 1.220 616,533 +0.09(+7.96%)
Aug 10, 2018 1.210 1.210 1.080 1.130 197,000 -0.06(-5.04%)
Aug 09, 2018 1.110 1.230 1.110 1.190 132,940 +0.03(+2.59%)
Aug 08, 2018 1.240 1.250 1.056 1.160 325,433 -0.09(-7.20%)
Aug 07, 2018 1.250 1.340 1.240 1.250 738,147 +0.00(+0.00%)
Aug 06, 2018 2.180 2.180 1.220 1.250 1,693,899 -1.16(-48.13%)
Aug 03, 2018 2.530 2.530 2.270 2.410 128,800 +0.02(+0.84%)
Aug 02, 2018 2.700 2.700 2.370 2.390 231,143 -0.11(-4.40%)
Aug 01, 2018 2.240 2.530 2.240 2.500 313,151 +0.26(+11.61%)
Jul 31, 2018 2.220 2.270 2.220 2.240 11,385 +0.02(+0.90%)
Jul 30, 2018 2.170 2.288 2.170 2.220 58,860 +0.02(+0.91%)
Jul 27, 2018 2.150 2.210 2.115 2.200 102,700 -0.02(-0.90%)
Jul 26, 2018 2.230 2.250 2.160 2.220 56,925 +0.01(+0.45%)
Jul 25, 2018 2.239 2.239 2.170 2.210 31,906 -0.01(-0.45%)
Jul 24, 2018 2.190 2.260 2.172 2.220 46,077 +0.02(+0.91%)
Jul 23, 2018 2.260 2.280 2.164 2.200 53,679 -0.01(-0.45%)
Jul 20, 2018 2.280 2.200 2.210 77,888 -0.02(-0.90%)
Jul 19, 2018 2.150 2.290 2.030 2.230 176,576 +0.06(+2.76%)
Jul 18, 2018 2.320 2.320 2.160 2.170 153,716 -0.12(-5.24%)
Jul 17, 2018 2.260 2.310 2.250 2.290 48,644 +0.03(+1.33%)
Jul 16, 2018 2.350 2.379 2.240 2.260 93,834 -0.14(-5.83%)
Jul 13, 2018 2.350 2.420 2.340 2.400 87,293 -0.02(-0.83%)
Jul 12, 2018 2.460 2.480 2.350 2.420 128,418 -0.01(-0.41%)
Jul 11, 2018 2.400 2.460 2.310 2.430 152,476 -0.03(-1.22%)
Jul 10, 2018 2.590 2.690 2.400 2.460 254,563 -0.14(-5.38%)
Jul 09, 2018 2.540 2.920 2.500 2.600 1,271,364 +0.10(+4.00%)
Jul 06, 2018 2.500 2.532 2.260 2.500 481,124 -0.09(-3.47%)
Jul 05, 2018 2.750 2.160 2.590 1,944,613 +0.44(+20.47%)
Jul 03, 2018 2.150 2.150 2.150 0 +0.06(+2.87%)
Jul 02, 2018 2.060 2.170 2.050 2.090 221,774 +0.03(+1.46%)
Jun 29, 2018 2.319 2.042 2.060 558,035 -0.19(-8.65%)
Jun 28, 2018 2.400 2.450 2.250 2.255 398,544 -0.18(-7.39%)
Jun 27, 2018 2.160 2.830 2.120 2.435 2,300,822 -6.09(-71.45%)
Jun 25, 2018 8.530 8.530 8.530 172,105 +0.30(+3.65%)
Jun 22, 2018 7.110 8.290 6.363 8.230 493,178 -1.05(-11.31%)
Jun 21, 2018 9.530 9.590 9.190 9.280 67,813 -0.19(-2.01%)
Jun 20, 2018 9.450 9.588 9.063 9.470 62,114 +0.00(+0.00%)
Jun 19, 2018 10.08 10.10 9.341 9.470 105,437 -0.62(-6.14%)
Jun 18, 2018 10.04 10.15 10.04 10.09 27,311 -0.08(-0.79%)
Jun 15, 2018 10.24 10.01 10.17 48,916 -0.01(-0.10%)
Jun 14, 2018 10.35 10.36 10.15 10.18 51,681 -0.11(-1.07%)
Jun 13, 2018 10.28 10.33 10.20 10.29 25,639 +0.10(+0.98%)
Jun 12, 2018 10.22 10.48 10.15 10.19 103,188 +0.02(+0.20%)
Jun 11, 2018 10.32 10.32 10.14 10.17 19,844 -0.08(-0.78%)
Jun 08, 2018 10.11 10.54 10.01 10.25 94,112 +0.20(+1.99%)
Jun 07, 2018 9.949 10.47 9.940 10.05 261,834 +0.07(+0.70%)
Jun 06, 2018 9.760 10.18 9.631 9.980 288,808 +0.20(+2.04%)
Jun 05, 2018 10.000 10.11 9.760 9.780 40,416 -0.13(-1.31%)
Jun 04, 2018 10.00 10.24 9.850 9.910 37,749 -0.07(-0.70%)
Jun 01, 2018 9.967 10.15 9.936 9.980 20,152 +0.02(+0.20%)
May 31, 2018 10.04 10.07 9.761 9.960 33,588 -0.02(-0.20%)
May 30, 2018 10.25 10.55 9.870 9.980 44,000 -0.16(-1.58%)
May 29, 2018 10.21 10.80 10.05 10.14 123,867 -0.05(-0.49%)
May 25, 2018 10.19 10.19 10.19 0 +0.53(+5.49%)
May 24, 2018 9.970 10.07 9.650 9.660 43,309 -0.21(-2.13%)
May 23, 2018 9.780 9.950 9.723 9.870 21,456 +0.17(+1.75%)
May 22, 2018 9.990 9.990 9.560 9.700 50,786 -0.26(-2.61%)
May 21, 2018 10.27 10.27 9.790 9.960 81,328 -0.19(-1.87%)
May 18, 2018 10.47 10.58 10.12 10.15 39,024 -0.26(-2.50%)
May 17, 2018 10.45 10.87 10.12 10.41 169,994 -0.21(-1.98%)
May 16, 2018 9.180 10.73 9.180 10.62 314,887 +1.44(+15.69%)
May 15, 2018 8.980 9.240 8.900 9.180 62,732 +0.14(+1.55%)
May 14, 2018 9.110 9.340 8.680 9.040 63,088 -0.07(-0.77%)
May 11, 2018 9.020 9.270 8.760 9.110 59,526 +0.04(+0.44%)
May 10, 2018 8.300 9.870 8.300 9.070 439,143 +0.83(+10.07%)
May 09, 2018 8.110 8.460 8.110 8.240 25,758 +0.13(+1.60%)
May 08, 2018 8.238 8.392 8.040 8.110 24,332 -0.28(-3.34%)
May 07, 2018 8.290 8.420 8.290 8.390 34,931 +0.11(+1.33%)
May 04, 2018 8.360 8.390 8.194 8.280 16,896 -0.12(-1.43%)
May 03, 2018 8.470 8.470 8.070 8.400 17,402 -0.02(-0.24%)
May 02, 2018 8.380 8.680 8.320 8.420 56,009 +0.04(+0.48%)
May 01, 2018 8.070 8.402 8.070 8.380 29,977 +0.33(+4.10%)
Apr 30, 2018 8.070 8.350 8.030 8.050 46,941 +0.02(+0.25%)
Apr 27, 2018 7.890 8.060 7.780 8.030 29,410 +0.10(+1.26%)
Apr 26, 2018 7.960 8.108 7.840 7.930 30,374 +0.08(+1.02%)
Apr 25, 2018 7.690 7.850 7.500 7.850 12,911 +0.15(+1.95%)
Apr 24, 2018 7.740 7.870 7.520 7.700 30,984 -0.08(-1.03%)
Apr 23, 2018 7.870 7.870 7.630 7.780 13,961 -0.05(-0.64%)
Apr 20, 2018 7.850 7.890 7.720 7.830 13,127 -0.02(-0.25%)
Apr 19, 2018 7.742 7.860 7.554 7.850 14,006 +0.15(+1.95%)
Apr 18, 2018 7.840 7.951 7.390 7.700 70,917 -0.29(-3.63%)
Apr 17, 2018 8.150 8.160 7.800 7.990 41,088 -0.17(-2.08%)
Apr 16, 2018 8.400 8.557 8.160 8.160 41,986 -0.35(-4.11%)
Apr 13, 2018 8.230 8.605 8.080 8.510 116,459 +0.29(+3.53%)
Apr 12, 2018 8.050 8.220 7.900 8.220 61,339 +0.18(+2.24%)
Apr 11, 2018 7.490 8.193 7.354 8.040 120,539 +0.63(+8.50%)
Apr 10, 2018 7.300 7.470 7.120 7.410 39,340 +0.12(+1.65%)
Apr 09, 2018 7.420 7.420 7.060 7.290 31,129 -0.09(-1.22%)
Apr 06, 2018 7.290 7.499 7.190 7.380 43,105 -0.08(-1.07%)
Apr 05, 2018 7.330 7.500 7.180 7.460 27,532 +0.29(+4.04%)
Apr 04, 2018 6.880 7.690 6.880 7.170 111,127 +0.27(+3.91%)
Apr 03, 2018 6.900 7.111 6.900 6.900 31,811 -0.04(-0.58%)
Apr 02, 2018 7.110 7.110 6.560 6.940 45,427 -0.15(-2.12%)
Mar 29, 2018 7.090 7.090 7.090 0 +0.57(+8.74%)
Mar 28, 2018 6.520 6.819 6.480 6.520 36,793 +0.00(+0.00%)
Mar 27, 2018 6.600 6.860 6.460 6.520 64,965 -0.28(-4.12%)
Mar 26, 2018 6.670 7.150 6.500 6.800 101,221 +0.14(+2.10%)
Mar 23, 2018 6.890 6.900 6.560 6.660 73,666 -0.26(-3.76%)
Mar 22, 2018 7.030 7.120 6.820 6.920 26,036 -0.03(-0.43%)
Mar 21, 2018 6.944 7.098 6.850 6.950 33,500 +0.01(+0.14%)
Mar 20, 2018 7.040 7.150 6.860 6.940 52,178 -0.05(-0.72%)
Mar 19, 2018 7.250 7.415 6.820 6.990 38,756 -0.16(-2.24%)
Mar 16, 2018 6.910 7.290 6.910 7.150 72,731 +0.20(+2.88%)
Mar 15, 2018 7.180 7.439 6.820 6.950 86,635 -0.28(-3.87%)
Mar 14, 2018 7.350 7.350 7.200 7.230 38,736 -0.06(-0.82%)
Mar 13, 2018 7.370 7.560 7.201 7.290 68,854 -0.12(-1.62%)
Mar 12, 2018 7.900 8.150 7.260 7.410 336,596 -0.35(-4.51%)
Mar 09, 2018 7.190 7.950 7.190 7.760 292,967 +0.60(+8.38%)
Mar 08, 2018 6.950 7.190 6.850 7.160 78,838 +0.14(+1.99%)
Mar 07, 2018 6.870 6.870 6.790 7.020 38,097 +0.16(+2.33%)
Mar 06, 2018 7.280 7.280 6.813 6.860 48,700 -0.32(-4.46%)
Mar 05, 2018 7.440 7.490 7.064 7.180 96,587 -0.26(-3.49%)
Mar 02, 2018 6.790 7.489 6.790 7.440 237,248 +0.66(+9.73%)
Mar 01, 2018 6.700 7.960 6.400 6.780 877,841 +0.28(+4.31%)
Feb 28, 2018 6.180 6.870 6.130 6.500 139,634 +0.37(+6.04%)
Feb 27, 2018 6.200 6.350 6.100 6.130 25,581 -0.10(-1.61%)
Feb 26, 2018 6.250 6.400 6.110 6.230 83,732 +0.07(+1.14%)
Feb 23, 2018 6.070 6.310 6.055 6.160 66,893 +0.04(+0.65%)
Feb 22, 2018 6.100 6.200 6.050 6.120 44,648 -0.01(-0.16%)
Feb 21, 2018 6.350 6.350 6.120 6.130 33,267 -0.12(-1.92%)
Feb 20, 2018 6.300 6.380 6.211 6.250 29,847 -0.03(-0.48%)
Feb 16, 2018 6.280 6.280 6.280 0 -0.07(-1.10%)
Feb 15, 2018 6.660 6.660 6.130 6.350 39,940 -0.04(-0.63%)
Feb 14, 2018 6.180 6.589 6.180 6.390 46,440 +0.20(+3.23%)
Feb 13, 2018 6.110 6.340 6.021 6.190 51,445 +0.24(+4.03%)
Feb 12, 2018 6.230 6.349 5.950 5.950 59,263 -0.23(-3.72%)
Feb 09, 2018 6.120 6.224 5.910 6.180 88,003 -0.06(-0.96%)
Feb 08, 2018 6.440 6.720 6.220 6.240 47,458 -0.20(-3.11%)
Feb 07, 2018 6.100 6.290 5.850 6.440 99,263 +0.49(+8.24%)
Feb 06, 2018 5.750 6.112 5.750 5.950 64,125 -0.13(-2.16%)
Feb 05, 2018 6.200 6.300 6.000 6.081 73,426 -0.22(-3.47%)
Feb 02, 2018 6.450 6.507 6.210 6.300 52,962 -0.21(-3.23%)
Feb 01, 2018 6.990 6.990 6.271 6.510 166,484 -0.50(-7.13%)
Jan 31, 2018 7.170 7.434 6.890 7.010 108,944 -0.17(-2.37%)
Jan 30, 2018 7.010 7.250 7.000 7.180 65,001 +0.10(+1.41%)
Jan 29, 2018 7.340 7.411 7.050 7.080 98,360 -0.21(-2.88%)
Jan 26, 2018 7.340 7.652 7.201 7.290 59,048 -0.16(-2.15%)
Jan 25, 2018 7.670 7.730 7.400 7.450 91,911 -0.22(-2.87%)
Jan 24, 2018 7.820 7.950 7.610 7.670 114,907 -0.21(-2.66%)
Jan 23, 2018 8.020 8.020 7.710 7.880 91,314 -0.01(-0.13%)
Jan 22, 2018 7.660 8.150 7.530 7.890 170,296 +0.10(+1.28%)
Jan 19, 2018 7.710 8.149 7.710 7.790 127,593 +0.00(+0.00%)
Jan 18, 2018 7.810 8.220 7.511 7.790 173,975 -0.12(-1.52%)
Jan 17, 2018 7.000 8.049 7.000 7.910 303,944 +0.89(+12.68%)
Jan 16, 2018 7.750 7.880 6.880 7.020 316,581 -0.78(-10.00%)
Jan 12, 2018 7.800 7.800 7.800 0 -0.71(-8.34%)
Jan 11, 2018 8.740 9.600 8.350 8.510 897,272 -0.71(-7.70%)
Jan 10, 2018 9.690 9.220 3,715,881 +0.18(+1.99%)
Jan 09, 2018 5.600 12.80 5.550 9.040 31,538,350 +4.59(+103.15%)
Jan 08, 2018 4.400 4.560 4.196 4.450 26,560 +0.11(+2.53%)
Jan 05, 2018 4.370 4.550 4.281 4.340 87,087 -0.02(-0.46%)
Jan 04, 2018 4.090 4.370 4.090 4.360 164,257 +0.25(+6.08%)
Jan 03, 2018 4.090 4.170 4.020 4.110 23,182 +0.02(+0.49%)
Jan 02, 2018 4.050 4.220 3.880 4.090 74,754 +0.09(+2.25%)
Dec 29, 2017 4.000 4.000 4.000 0 -0.16(-3.85%)
Dec 28, 2017 4.115 4.230 4.100 4.160 26,582 -0.10(-2.35%)
Dec 27, 2017 4.230 4.300 4.123 4.260 45,314 +0.03(+0.71%)
Dec 26, 2017 4.260 4.280 4.120 4.230 34,354 +0.00(+0.00%)
Dec 22, 2017 4.151 4.300 4.110 4.230 88,531 -0.02(-0.47%)
Dec 21, 2017 4.140 4.260 4.010 4.250 105,033 +0.14(+3.41%)
Dec 20, 2017 4.090 4.229 4.050 4.110 32,320 -0.10(-2.38%)
Dec 19, 2017 4.180 4.280 4.120 4.210 33,279 +0.01(+0.24%)
Dec 18, 2017 4.450 4.520 4.150 4.200 126,170 +0.01(+0.24%)
Dec 15, 2017 4.300 4.300 4.110 4.190 34,752 -0.01(-0.24%)
Dec 14, 2017 4.400 4.750 4.140 4.200 258,800 -0.05(-1.18%)
Dec 13, 2017 4.250 4.320 4.146 4.250 19,959 +0.04(+0.95%)
Dec 12, 2017 4.160 4.340 4.160 4.210 24,115 +0.04(+0.96%)
Dec 11, 2017 4.180 4.311 4.130 4.170 14,121 -0.07(-1.65%)
Dec 08, 2017 4.090 4.430 4.000 4.240 82,433 +0.19(+4.69%)
Dec 07, 2017 4.090 4.200 4.050 4.050 17,497 -0.05(-1.22%)
Dec 06, 2017 4.220 4.220 4.010 4.100 46,667 -0.09(-2.15%)
Dec 05, 2017 4.120 4.220 4.100 4.190 44,998 +0.09(+2.20%)
Dec 04, 2017 4.060 4.180 4.000 4.100 70,960 +0.04(+0.99%)
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.