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 (%)
Apr 29, 2016 5.650 5.810 5.405 5.600 598,295 -0.05(-0.88%)
Apr 28, 2016 5.470 5.841 5.420 5.650 520,585 +0.17(+3.10%)
Apr 27, 2016 5.500 5.580 5.400 5.480 269,743 -0.03(-0.54%)
Apr 26, 2016 5.920 6.150 5.400 5.510 634,538 -0.40(-6.77%)
Apr 25, 2016 5.900 6.280 5.830 5.910 543,333 +0.02(+0.34%)
Apr 22, 2016 5.770 5.970 5.730 5.890 419,686 +0.04(+0.68%)
Apr 21, 2016 5.500 5.940 5.450 5.850 694,464 +0.31(+5.60%)
Apr 20, 2016 5.510 5.630 5.430 5.540 298,529 +0.07(+1.28%)
Apr 19, 2016 5.510 5.620 5.310 5.470 423,039 -0.06(-1.08%)
Apr 18, 2016 5.360 5.740 5.270 5.530 633,565 +0.18(+3.36%)
Apr 15, 2016 5.290 5.410 5.120 5.350 655,054 +0.03(+0.56%)
Apr 14, 2016 5.280 5.540 5.130 5.320 913,204 +0.04(+0.76%)
Apr 13, 2016 4.750 5.440 4.730 5.280 1,378,839 +0.57(+12.10%)
Apr 12, 2016 4.790 4.790 4.330 4.710 990,106 -0.08(-1.67%)
Apr 11, 2016 5.260 5.359 4.710 4.790 966,177 -0.27(-5.34%)
Apr 08, 2016 5.950 6.099 5.000 5.060 1,766,909 -0.78(-13.36%)
Apr 07, 2016 5.220 6.130 5.170 5.840 2,052,431 +0.56(+10.61%)
Apr 06, 2016 4.780 5.390 4.760 5.280 878,188 +0.52(+10.92%)
Apr 05, 2016 4.750 4.770 4.570 4.760 545,254 -0.04(-0.83%)
Apr 04, 2016 4.760 4.904 4.660 4.800 843,931 +0.06(+1.27%)
Apr 01, 2016 4.550 4.830 4.420 4.740 844,182 +0.11(+2.38%)
Mar 31, 2016 4.310 4.780 4.230 4.630 782,621 +0.25(+5.71%)
Mar 30, 2016 4.330 4.490 4.280 4.380 429,926 +0.11(+2.58%)
Mar 29, 2016 4.040 4.350 3.860 4.270 716,951 +0.18(+4.40%)
Mar 28, 2016 4.120 4.230 3.970 4.090 718,019 -0.02(-0.49%)
Mar 24, 2016 3.840 4.110 4.110 4.110 1,407,700 +0.22(+5.66%)
Mar 23, 2016 4.220 4.300 3.860 3.890 798,324 -0.37(-8.69%)
Mar 22, 2016 4.080 4.360 4.050 4.260 558,363 +0.16(+3.90%)
Mar 21, 2016 4.000 4.290 3.978 4.100 803,615 +0.07(+1.74%)
Mar 18, 2016 3.620 4.090 3.510 4.030 3,382,939 +0.43(+11.94%)
Mar 17, 2016 3.800 3.930 3.480 3.600 1,179,238 -0.19(-5.01%)
Mar 16, 2016 3.980 4.100 3.700 3.790 982,823 -0.19(-4.77%)
Mar 15, 2016 4.340 4.360 3.940 3.980 995,563 -0.40(-9.13%)
Mar 14, 2016 4.250 4.520 4.230 4.380 889,280 +0.04(+0.92%)
Mar 11, 2016 4.220 4.410 4.120 4.340 771,517 +0.15(+3.58%)
Mar 10, 2016 4.390 4.640 4.130 4.190 578,752 -0.20(-4.56%)
Mar 09, 2016 4.540 4.570 4.220 4.390 624,851 -0.10(-2.23%)
Mar 08, 2016 4.700 4.710 4.470 4.490 804,293 -0.26(-5.47%)
Mar 07, 2016 4.290 4.830 4.250 4.750 922,423 +0.40(+9.20%)
Mar 04, 2016 4.250 4.450 4.170 4.350 831,073 +0.13(+3.08%)
Mar 03, 2016 4.290 4.420 4.200 4.220 804,378 -0.12(-2.76%)
Mar 02, 2016 4.160 4.470 4.080 4.340 1,201,027 +0.20(+4.83%)
Mar 01, 2016 4.130 4.260 3.910 4.140 997,353 +0.10(+2.48%)
Feb 29, 2016 4.350 4.400 3.960 4.040 1,164,234 -0.30(-6.91%)
Feb 26, 2016 4.580 4.580 4.320 4.340 838,270 -0.12(-2.69%)
Feb 25, 2016 4.380 4.600 4.164 4.460 1,858,460 +0.13(+3.00%)
Feb 24, 2016 4.370 4.490 3.680 4.330 2,234,604 -0.47(-9.79%)
Feb 23, 2016 5.060 5.249 4.700 4.800 1,307,598 +0.10(+2.13%)
Feb 22, 2016 4.890 5.150 4.460 4.700 1,324,767 -0.11(-2.29%)
Feb 19, 2016 4.350 4.850 4.260 4.810 884,438 +0.42(+9.57%)
Feb 18, 2016 4.680 4.730 4.350 4.390 426,861 -0.28(-6.00%)
Feb 17, 2016 4.160 4.792 4.150 4.670 1,831,212 +0.58(+14.18%)
Feb 16, 2016 4.320 4.359 4.045 4.090 3,068,279 -0.14(-3.31%)
Feb 12, 2016 4.310 4.230 4.230 4.230 673,300 -0.02(-0.47%)
Feb 11, 2016 4.280 4.430 4.150 4.250 647,531 -0.14(-3.19%)
Feb 10, 2016 4.630 4.760 4.370 4.390 613,156 -0.13(-2.88%)
Feb 09, 2016 4.390 4.910 4.130 4.520 1,075,654 +0.04(+0.89%)
Feb 08, 2016 4.670 4.700 4.340 4.480 1,222,628 -0.27(-5.68%)
Feb 05, 2016 4.970 5.010 4.740 4.750 1,097,145 -0.24(-4.81%)
Feb 04, 2016 4.980 5.440 4.875 4.990 959,761 -0.11(-2.16%)
Feb 03, 2016 5.200 5.320 4.850 5.100 498,566 -0.06(-1.16%)
Feb 02, 2016 5.160 5.280 5.050 5.160 437,539 -0.15(-2.82%)
Feb 01, 2016 5.370 5.470 5.160 5.310 536,899 -0.13(-2.39%)
Jan 29, 2016 5.400 5.510 5.150 5.440 671,039 +0.24(+4.62%)
Jan 28, 2016 5.550 5.560 5.100 5.200 357,810 -0.16(-2.99%)
Jan 27, 2016 5.740 5.740 5.180 5.360 848,107 -0.40(-6.94%)
Jan 26, 2016 5.640 5.840 5.170 5.760 811,691 +0.33(+6.08%)
Jan 25, 2016 5.930 6.075 5.350 5.430 870,221 -0.54(-9.05%)
Jan 22, 2016 5.680 6.020 5.633 5.970 837,222 +0.49(+8.94%)
Jan 21, 2016 5.350 5.680 5.220 5.480 916,021 +0.21(+3.98%)
Jan 20, 2016 5.030 5.470 4.700 5.270 1,907,581 +0.06(+1.15%)
Jan 19, 2016 5.600 5.780 4.910 5.210 1,339,497 -0.48(-8.44%)
Jan 15, 2016 5.710 5.690 5.690 5.690 924,400 -0.31(-5.17%)
Jan 14, 2016 5.560 6.200 5.210 6.000 1,374,308 +0.47(+8.50%)
Jan 13, 2016 6.140 6.260 5.510 5.530 924,751 -0.56(-9.20%)
Jan 12, 2016 6.130 6.420 5.810 6.090 833,150 -0.01(-0.16%)
Jan 11, 2016 7.200 7.320 5.890 6.100 2,380,523 -1.05(-14.69%)
Jan 08, 2016 7.610 7.830 7.010 7.150 969,502 -0.40(-5.30%)
Jan 07, 2016 8.200 8.320 7.470 7.550 910,874 -0.92(-10.86%)
Jan 06, 2016 8.630 8.690 7.950 8.470 1,095,979 -0.25(-2.87%)
Jan 05, 2016 9.660 9.680 8.630 8.720 1,144,761 -0.96(-9.92%)
Jan 04, 2016 9.740 9.980 9.560 9.680 643,653 -0.35(-3.49%)
Dec 31, 2015 10.08 10.03 10.03 10.03 444,600 -0.08(-0.79%)
Dec 30, 2015 10.29 10.43 10.01 10.11 560,049 -0.22(-2.13%)
Dec 29, 2015 10.37 10.49 10.17 10.33 352,494 +0.04(+0.39%)
Dec 28, 2015 10.27 10.47 10.00 10.29 279,800 -0.01(-0.10%)
Dec 24, 2015 10.37 10.30 10.30 10.30 236,600 -0.04(-0.39%)
Dec 23, 2015 9.960 10.49 9.910 10.34 417,452 +0.42(+4.23%)
Dec 22, 2015 10.58 10.61 9.760 9.920 776,704 -0.55(-5.25%)
Dec 21, 2015 10.01 10.49 9.760 10.47 739,299 +0.49(+4.91%)
Dec 18, 2015 9.590 10.32 9.590 9.980 4,190,119 +0.33(+3.42%)
Dec 17, 2015 9.900 10.02 9.290 9.650 1,067,022 -0.32(-3.21%)
Dec 16, 2015 9.410 10.08 9.220 9.970 997,351 +0.60(+6.40%)
Dec 15, 2015 9.290 9.740 9.280 9.370 884,173 +0.06(+0.64%)
Dec 14, 2015 9.820 10.00 9.230 9.310 881,552 -0.49(-5.00%)
Dec 11, 2015 10.27 10.42 9.710 9.800 586,440 -0.71(-6.76%)
Dec 10, 2015 10.38 10.63 10.00 10.51 768,778 +0.08(+0.77%)
Dec 09, 2015 10.55 10.78 10.16 10.43 515,946 -0.25(-2.34%)
Dec 08, 2015 9.920 10.82 9.920 10.68 639,416 +0.57(+5.64%)
Dec 07, 2015 10.75 10.92 9.860 10.11 907,766 -0.61(-5.69%)
Dec 04, 2015 10.83 11.08 10.51 10.72 510,845 -0.12(-1.11%)
Dec 03, 2015 11.38 11.49 10.63 10.84 607,538 -0.45(-3.99%)
Dec 02, 2015 11.12 11.81 10.89 11.29 1,304,966 +0.17(+1.53%)
Dec 01, 2015 10.74 11.14 10.38 11.12 731,205 +0.39(+3.63%)
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%)
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.