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 (%)
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%)
Dec 01, 2014 26.40 26.42 24.88 25.12 420,011 -1.28(-4.85%)
Nov 28, 2014 25.90 27.17 25.83 26.40 337,161 +0.60(+2.33%)
Nov 26, 2014 24.07 25.80 25.80 25.80 544,400 +1.76(+7.32%)
Nov 25, 2014 24.50 24.78 23.54 24.04 959,202 -0.45(-1.84%)
Nov 24, 2014 25.00 25.40 23.86 24.49 2,530,397 +2.40(+10.86%)
Nov 21, 2014 22.65 22.65 21.65 22.09 339,750 -0.29(-1.30%)
Nov 20, 2014 22.08 22.88 21.87 22.38 302,109 +0.34(+1.54%)
Nov 19, 2014 23.30 23.41 21.83 22.04 339,784 -1.24(-5.33%)
Nov 18, 2014 22.69 23.69 22.42 23.28 263,104 +0.59(+2.60%)
Nov 17, 2014 22.49 23.48 22.30 22.69 264,236 +0.08(+0.35%)
Nov 14, 2014 23.14 23.14 22.50 22.61 253,019 -0.61(-2.63%)
Nov 13, 2014 24.00 24.11 23.02 23.22 434,550 -0.88(-3.65%)
Nov 12, 2014 22.75 24.43 22.60 24.10 389,467 +1.25(+5.47%)
Nov 11, 2014 23.80 23.81 22.21 22.85 469,747 -1.03(-4.31%)
Nov 10, 2014 23.80 24.00 23.26 23.88 411,391 -0.04(-0.17%)
Nov 07, 2014 23.71 24.54 23.00 23.92 364,727 +0.07(+0.29%)
Nov 06, 2014 23.91 24.07 23.58 23.85 204,600 -0.10(-0.42%)
Nov 05, 2014 25.40 25.50 23.45 23.95 342,473 +0.24(+1.01%)
Nov 04, 2014 24.00 24.62 23.35 23.71 403,055 +0.22(+0.94%)
Nov 03, 2014 23.94 24.50 23.12 23.49 330,705 -0.41(-1.72%)
Oct 31, 2014 25.75 25.89 23.21 23.90 1,127,722 -1.29(-5.12%)
Oct 30, 2014 24.08 26.34 23.99 25.19 871,910 +0.90(+3.71%)
Oct 29, 2014 24.25 24.49 23.76 24.29 275,952 +0.01(+0.04%)
Oct 28, 2014 24.30 24.48 23.96 24.28 211,789 +0.19(+0.79%)
Oct 27, 2014 23.92 24.23 24.02 24.09 307,938 +0.07(+0.29%)
Oct 24, 2014 24.02 25.06 23.99 24.02 477,761 +0.09(+0.38%)
Oct 23, 2014 23.41 24.20 23.41 23.93 421,235 +0.52(+2.22%)
Oct 22, 2014 24.06 24.10 23.36 23.41 363,987 -0.48(-2.01%)
Oct 21, 2014 23.77 24.15 23.61 23.89 461,713 +0.34(+1.44%)
Oct 20, 2014 23.22 24.25 23.22 23.55 373,720 -0.56(-2.32%)
Oct 17, 2014 21.23 24.11 21.10 24.11 2,288,813 +4.00(+19.89%)
Oct 16, 2014 20.76 21.63 19.55 20.11 1,925,202 -3.55(-15.00%)
Oct 15, 2014 24.62 24.62 23.71 23.66 928,917 -1.05(-4.25%)
Oct 14, 2014 24.67 25.02 23.84 24.71 734,732 +0.35(+1.44%)
Oct 13, 2014 24.00 25.23 23.17 24.36 905,725 +0.36(+1.50%)
Oct 10, 2014 23.60 24.60 22.69 24.00 732,827 +0.30(+1.27%)
Oct 09, 2014 24.00 24.43 23.32 23.70 532,737 -0.28(-1.17%)
Oct 08, 2014 22.31 24.00 22.09 23.98 588,067 +1.65(+7.39%)
Oct 07, 2014 22.30 23.14 21.83 22.33 794,245 +0.28(+1.27%)
Oct 06, 2014 23.27 23.43 21.77 22.05 690,230 -0.88(-3.84%)
Oct 03, 2014 22.32 23.10 21.72 22.93 661,961 +0.98(+4.46%)
Oct 02, 2014 20.80 22.10 20.26 21.95 909,353 +1.10(+5.28%)
Oct 01, 2014 20.00 21.19 19.91 20.85 774,703 +0.90(+4.51%)
Sep 30, 2014 20.29 20.62 19.65 19.95 795,708 -0.04(-0.20%)
Sep 29, 2014 19.54 20.43 19.54 19.99 784,883 +0.14(+0.71%)
Sep 26, 2014 19.52 19.93 18.78 19.85 439,090 +0.36(+1.85%)
Sep 25, 2014 18.88 19.62 18.63 19.49 566,071 +0.51(+2.69%)
Sep 24, 2014 18.50 19.18 18.19 18.98 550,833 +0.51(+2.76%)
Sep 23, 2014 18.00 18.94 18.00 18.47 594,037 +0.37(+2.04%)
Sep 22, 2014 17.54 18.23 17.50 18.10 557,164 +0.37(+2.09%)
Sep 19, 2014 17.83 18.11 17.17 17.73 405,884 +0.06(+0.34%)
Sep 18, 2014 18.00 18.24 17.44 17.67 371,899 -0.30(-1.67%)
Sep 17, 2014 17.00 18.21 16.91 17.97 824,309 +0.94(+5.52%)
Sep 16, 2014 16.75 17.16 16.50 17.03 521,094 +0.31(+1.85%)
Sep 15, 2014 16.76 16.93 16.00 16.72 389,310 -0.18(-1.07%)
Sep 12, 2014 16.90 17.39 16.63 16.90 647,640 -0.06(-0.35%)
Sep 11, 2014 16.34 17.02 15.91 16.96 359,405 +0.54(+3.29%)
Sep 10, 2014 16.10 16.48 15.68 16.42 538,936 +0.22(+1.36%)
Sep 09, 2014 15.89 16.37 15.54 16.20 528,917 +0.58(+3.71%)
Sep 08, 2014 14.95 15.69 14.80 15.62 201,925 +0.64(+4.27%)
Sep 05, 2014 15.05 15.12 14.75 14.98 242,738 -0.17(-1.12%)
Sep 04, 2014 15.09 15.20 14.63 15.15 703,157 +0.14(+0.93%)
Sep 03, 2014 14.45 15.24 14.30 15.01 1,824,227 +1.93(+14.76%)
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.