Stock Quote

Assembly Biosciences (NQ: ASMB )

1.800 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.440 10.52 9.080 9.600 72,380 +0.17(+1.80%)
Oct 29, 2015 10.16 11.23 9.180 9.430 47,469 -0.71(-7.00%)
Oct 28, 2015 9.850 10.42 9.140 10.14 46,049 +0.30(+3.05%)
Oct 27, 2015 9.940 9.980 8.930 9.840 125,318 -0.14(-1.40%)
Oct 26, 2015 10.00 10.32 9.800 9.980 38,667 -0.03(-0.30%)
Oct 23, 2015 9.310 10.17 9.090 10.01 37,825 +0.82(+8.92%)
Oct 22, 2015 9.550 9.900 9.010 9.190 62,803 -0.29(-3.06%)
Oct 21, 2015 9.800 10.03 9.000 9.480 85,103 -0.25(-2.57%)
Oct 20, 2015 10.53 10.53 9.600 9.730 41,991 -0.76(-7.24%)
Oct 19, 2015 10.97 11.49 10.21 10.49 39,199 -0.47(-4.29%)
Oct 16, 2015 11.46 11.46 10.76 10.96 37,632 -0.43(-3.78%)
Oct 15, 2015 9.310 11.45 9.310 11.39 110,471 +2.05(+21.95%)
Oct 14, 2015 9.600 9.910 9.210 9.340 75,417 -0.19(-1.99%)
Oct 13, 2015 10.43 10.56 9.430 9.530 73,604 -0.92(-8.80%)
Oct 12, 2015 10.91 10.91 9.960 10.45 96,508 -0.42(-3.86%)
Oct 09, 2015 9.770 10.99 9.590 10.87 60,870 +1.14(+11.72%)
Oct 08, 2015 9.830 10.20 9.180 9.730 80,185 -0.17(-1.72%)
Oct 07, 2015 9.530 10.12 9.370 9.900 39,065 +0.42(+4.43%)
Oct 06, 2015 9.460 9.750 8.700 9.480 87,684 -0.09(-0.94%)
Oct 05, 2015 9.560 10.50 9.170 9.570 63,008 +0.02(+0.21%)
Oct 02, 2015 9.390 9.950 8.570 9.550 103,810 +0.00(+0.00%)
Oct 01, 2015 9.510 9.670 9.020 9.550 125,263 -0.01(-0.10%)
Sep 30, 2015 9.760 10.18 9.340 9.560 103,446 -0.02(-0.21%)
Sep 29, 2015 10.04 10.49 9.390 9.580 97,370 -0.42(-4.20%)
Sep 28, 2015 10.16 10.25 9.220 10.00 150,542 -0.26(-2.53%)
Sep 25, 2015 11.87 11.87 9.500 10.26 173,529 -1.42(-12.16%)
Sep 24, 2015 12.65 12.80 11.50 11.68 90,557 -0.99(-7.81%)
Sep 23, 2015 12.62 13.21 12.11 12.67 89,346 +0.02(+0.16%)
Sep 22, 2015 13.28 13.28 12.55 12.65 79,903 -0.72(-5.39%)
Sep 21, 2015 15.36 15.44 13.05 13.37 155,456 -1.78(-11.75%)
Sep 18, 2015 14.00 15.29 13.78 15.15 139,890 +0.98(+6.92%)
Sep 17, 2015 13.80 14.29 13.72 14.17 149,292 +0.39(+2.83%)
Sep 16, 2015 13.69 13.90 13.50 13.78 96,946 +0.19(+1.40%)
Sep 15, 2015 13.91 14.02 13.51 13.59 84,380 -0.20(-1.45%)
Sep 14, 2015 14.15 14.24 13.51 13.79 86,910 -0.19(-1.36%)
Sep 11, 2015 13.91 14.48 13.58 13.98 69,834 +0.01(+0.07%)
Sep 10, 2015 13.44 14.13 13.37 13.97 85,760 +0.61(+4.57%)
Sep 09, 2015 13.86 13.87 13.20 13.36 79,701 -0.30(-2.20%)
Sep 08, 2015 13.35 13.86 12.93 13.66 54,223 +0.58(+4.43%)
Sep 04, 2015 12.95 13.08 13.08 13.08 55,300 +0.10(+0.77%)
Sep 03, 2015 14.60 14.68 12.88 12.98 102,517 -1.51(-10.42%)
Sep 02, 2015 13.82 14.58 13.53 14.49 57,328 +0.87(+6.39%)
Sep 01, 2015 13.46 14.12 13.09 13.62 83,823 -0.09(-0.66%)
Aug 31, 2015 13.40 13.97 13.17 13.71 127,929 +0.38(+2.85%)
Aug 28, 2015 12.83 13.33 12.69 13.33 64,459 +0.36(+2.78%)
Aug 27, 2015 12.87 13.77 12.50 12.97 78,062 +0.14(+1.09%)
Aug 26, 2015 12.61 13.80 11.85 12.83 89,099 +0.54(+4.39%)
Aug 25, 2015 13.31 13.31 12.18 12.29 73,884 -0.42(-3.30%)
Aug 24, 2015 11.97 13.47 11.28 12.71 87,870 +0.27(+2.17%)
Aug 21, 2015 12.43 13.05 12.00 12.44 129,809 -0.24(-1.89%)
Aug 20, 2015 13.50 13.53 12.56 12.68 116,599 -0.83(-6.14%)
Aug 19, 2015 13.48 13.87 12.64 13.51 112,751 -0.14(-1.03%)
Aug 18, 2015 14.07 14.32 13.52 13.65 81,816 -0.42(-2.99%)
Aug 17, 2015 13.27 14.17 13.15 14.07 83,234 +0.79(+5.95%)
Aug 14, 2015 13.65 14.04 13.11 13.28 108,248 -0.26(-1.92%)
Aug 13, 2015 13.72 13.90 13.35 13.54 60,043 -0.08(-0.59%)
Aug 12, 2015 13.61 14.60 12.83 13.62 59,109 -0.13(-0.95%)
Aug 11, 2015 14.04 14.37 13.41 13.75 77,453 -0.21(-1.50%)
Aug 10, 2015 14.24 14.84 13.85 13.96 60,089 -0.23(-1.62%)
Aug 07, 2015 14.41 14.44 13.78 14.19 37,756 -0.29(-2.00%)
Aug 06, 2015 15.78 15.98 14.27 14.48 136,808 -1.19(-7.59%)
Aug 05, 2015 15.51 16.05 14.87 15.67 98,210 +0.37(+2.42%)
Aug 04, 2015 15.07 15.57 14.67 15.30 85,424 +0.33(+2.20%)
Aug 03, 2015 14.97 15.40 14.81 14.97 73,619 -0.03(-0.20%)
Jul 31, 2015 15.55 15.55 14.70 15.00 178,125 -0.06(-0.40%)
Jul 30, 2015 15.49 15.49 14.58 15.06 86,121 -0.23(-1.50%)
Jul 29, 2015 16.04 16.06 15.04 15.29 68,540 -0.72(-4.50%)
Jul 28, 2015 16.44 17.26 15.17 16.01 105,882 -0.15(-0.93%)
Jul 27, 2015 16.36 16.88 15.60 16.16 101,339 -0.30(-1.82%)
Jul 24, 2015 17.28 17.51 16.36 16.46 45,730 -0.93(-5.35%)
Jul 23, 2015 17.26 17.70 17.00 17.39 68,640 +0.25(+1.46%)
Jul 22, 2015 16.86 17.53 16.77 17.14 123,524 +0.15(+0.88%)
Jul 21, 2015 17.39 17.70 16.70 16.99 36,715 -0.46(-2.64%)
Jul 20, 2015 18.39 18.39 17.24 17.45 42,305 -0.88(-4.80%)
Jul 17, 2015 18.08 18.76 18.08 18.33 65,493 +0.29(+1.61%)
Jul 16, 2015 18.00 18.47 17.79 18.04 61,276 +0.10(+0.56%)
Jul 15, 2015 17.34 19.31 17.03 17.94 118,394 +0.44(+2.51%)
Jul 14, 2015 17.99 18.23 17.25 17.50 103,178 -0.55(-3.05%)
Jul 13, 2015 18.73 19.31 17.92 18.05 110,009 -0.50(-2.70%)
Jul 10, 2015 18.05 18.62 17.95 18.55 59,999 +0.67(+3.75%)
Jul 09, 2015 17.26 18.11 17.21 17.88 47,642 +0.88(+5.18%)
Jul 08, 2015 17.94 18.00 16.89 17.00 74,066 -1.08(-5.97%)
Jul 07, 2015 19.23 19.23 17.91 18.08 126,446 -1.01(-5.29%)
Jul 06, 2015 18.70 19.22 18.36 19.09 86,320 +0.14(+0.74%)
Jul 02, 2015 19.22 18.95 18.95 18.95 70,200 -0.30(-1.56%)
Jul 01, 2015 19.51 19.91 18.26 19.25 204,793 -0.01(-0.05%)
Jun 30, 2015 18.59 19.93 18.59 19.26 200,476 +0.75(+4.05%)
Jun 29, 2015 17.10 18.67 16.86 18.51 161,236 +1.35(+7.87%)
Jun 26, 2015 16.95 17.43 16.63 17.16 2,010,711 +0.15(+0.88%)
Jun 25, 2015 16.62 17.09 16.12 17.01 125,514 +0.39(+2.35%)
Jun 24, 2015 16.57 16.99 16.23 16.62 68,618 -0.10(-0.60%)
Jun 23, 2015 17.13 17.13 16.32 16.72 112,237 -0.32(-1.88%)
Jun 22, 2015 16.91 17.34 16.30 17.04 75,308 +0.49(+2.96%)
Jun 19, 2015 15.89 16.68 15.22 16.55 111,851 +1.05(+6.77%)
Jun 18, 2015 17.32 17.32 15.34 15.50 91,205 -1.20(-7.19%)
Jun 17, 2015 16.51 17.14 15.88 16.70 67,627 -0.07(-0.42%)
Jun 16, 2015 16.36 17.12 15.78 16.77 49,823 +0.45(+2.76%)
Jun 15, 2015 16.37 16.39 15.61 16.32 123,923 -0.28(-1.69%)
Jun 12, 2015 16.68 17.06 16.22 16.60 51,029 -0.16(-0.95%)
Jun 11, 2015 16.70 17.20 16.60 16.76 38,647 +0.08(+0.48%)
Jun 10, 2015 17.58 17.77 16.24 16.68 100,455 -1.06(-5.98%)
Jun 09, 2015 18.33 18.33 17.13 17.74 42,193 -0.35(-1.93%)
Jun 08, 2015 18.63 19.09 17.78 18.09 123,810 -0.79(-4.18%)
Jun 05, 2015 18.23 18.95 17.84 18.88 47,911 +0.51(+2.78%)
Jun 04, 2015 18.51 19.03 17.88 18.37 75,543 -0.47(-2.49%)
Jun 03, 2015 18.04 19.09 17.51 18.84 85,380 +0.71(+3.92%)
Jun 02, 2015 16.28 18.19 15.92 18.13 151,522 +1.64(+9.95%)
Jun 01, 2015 16.68 17.23 16.17 16.49 94,929 -0.17(-1.02%)
May 29, 2015 16.02 17.63 15.90 16.66 77,827 +0.76(+4.78%)
May 28, 2015 16.41 16.64 15.45 15.90 110,067 -0.02(-0.13%)
May 27, 2015 15.25 16.25 14.64 15.92 134,532 +0.65(+4.26%)
May 26, 2015 15.32 16.24 14.82 15.27 76,202 +0.40(+2.69%)
May 22, 2015 14.49 14.87 14.87 14.87 49,400 +0.46(+3.19%)
May 21, 2015 14.29 14.65 14.00 14.41 46,387 +0.10(+0.70%)
May 20, 2015 14.03 14.52 13.88 14.31 41,256 +0.14(+0.99%)
May 19, 2015 14.02 14.90 14.00 14.17 50,219 +0.01(+0.07%)
May 18, 2015 13.93 14.59 13.92 14.16 59,194 +0.09(+0.64%)
May 15, 2015 14.02 14.16 13.63 14.07 40,256 +0.07(+0.50%)
May 14, 2015 13.11 14.32 12.86 14.00 54,152 +0.81(+6.14%)
May 13, 2015 13.55 13.79 12.95 13.19 40,509 -0.37(-2.73%)
May 12, 2015 14.02 14.02 12.80 13.56 58,292 +0.21(+1.57%)
May 11, 2015 13.18 14.14 12.57 13.35 60,552 +0.24(+1.83%)
May 08, 2015 12.29 13.31 12.17 13.11 77,981 +0.82(+6.67%)
May 07, 2015 12.95 13.00 12.11 12.29 79,043 -0.65(-5.02%)
May 06, 2015 12.30 13.37 12.08 12.94 80,403 +0.64(+5.20%)
May 05, 2015 13.13 13.25 12.23 12.30 92,728 -1.04(-7.80%)
May 04, 2015 12.74 14.98 12.74 13.34 45,291 +0.25(+1.91%)
May 01, 2015 13.35 13.91 12.75 13.09 101,178 -0.23(-1.73%)
Apr 30, 2015 13.89 14.24 13.30 13.32 87,194 -0.52(-3.76%)
Apr 29, 2015 14.31 15.23 13.78 13.84 88,714 -0.61(-4.22%)
Apr 28, 2015 14.13 14.63 13.34 14.45 103,916 +0.25(+1.76%)
Apr 27, 2015 15.77 15.77 13.92 14.20 176,344 -1.26(-8.12%)
Apr 24, 2015 16.93 16.93 15.06 15.46 133,952 -1.53(-9.03%)
Apr 23, 2015 16.29 17.55 16.20 16.99 188,383 +0.21(+1.25%)
Apr 22, 2015 19.60 19.60 15.88 16.78 284,402 -2.76(-14.12%)
Apr 21, 2015 20.25 20.25 18.82 19.54 82,911 -0.49(-2.45%)
Apr 20, 2015 18.91 20.42 18.91 20.03 118,637 +0.46(+2.35%)
Apr 17, 2015 20.12 20.13 18.91 19.57 108,462 -0.63(-3.12%)
Apr 16, 2015 19.84 20.39 19.41 20.20 130,603 +0.35(+1.76%)
Apr 15, 2015 19.27 20.00 18.76 19.85 135,798 +0.82(+4.31%)
Apr 14, 2015 17.90 19.68 17.31 19.03 183,128 +0.87(+4.79%)
Apr 13, 2015 19.22 20.50 17.73 18.16 290,583 -1.05(-5.47%)
Apr 10, 2015 18.02 19.68 17.65 19.21 160,971 +1.36(+7.62%)
Apr 09, 2015 16.94 18.72 16.59 17.85 260,063 +0.99(+5.87%)
Apr 08, 2015 15.18 16.99 15.00 16.86 107,340 +1.77(+11.73%)
Apr 07, 2015 13.20 15.50 13.20 15.09 118,559 +1.27(+9.19%)
Apr 06, 2015 14.00 14.00 13.23 13.82 71,759 -0.08(-0.58%)
Apr 02, 2015 13.27 13.90 13.90 13.90 190,600 +0.66(+4.98%)
Apr 01, 2015 13.18 13.24 12.37 13.24 153,572 +0.00(+0.00%)
Mar 31, 2015 13.07 13.62 12.87 13.24 170,564 +0.21(+1.61%)
Mar 30, 2015 13.04 13.18 12.12 13.03 89,363 +0.15(+1.16%)
Mar 27, 2015 13.42 13.89 12.51 12.88 91,800 -0.43(-3.23%)
Mar 26, 2015 13.25 13.66 12.79 13.31 105,865 -0.19(-1.41%)
Mar 25, 2015 13.77 14.25 13.27 13.50 71,151 -0.21(-1.53%)
Mar 24, 2015 14.05 14.43 13.37 13.71 122,197 -0.34(-2.42%)
Mar 23, 2015 13.50 14.14 13.50 14.05 129,414 +0.41(+3.01%)
Mar 20, 2015 13.24 13.80 13.23 13.64 228,975 +0.64(+4.92%)
Mar 19, 2015 13.20 13.58 12.61 13.00 1,387,193 -0.87(-6.27%)
Mar 18, 2015 13.50 14.18 13.50 13.87 33,763 +0.17(+1.24%)
Mar 17, 2015 13.65 13.88 13.36 13.70 22,636 +0.20(+1.48%)
Mar 16, 2015 14.20 14.20 13.43 13.50 24,056 -0.60(-4.26%)
Mar 13, 2015 14.29 14.81 13.90 14.10 22,352 -0.06(-0.42%)
Mar 12, 2015 13.22 14.36 13.22 14.16 27,297 -0.02(-0.14%)
Mar 11, 2015 14.58 14.65 14.09 14.18 10,583 -0.59(-3.99%)
Mar 10, 2015 14.83 14.99 14.40 14.77 16,628 +0.02(+0.14%)
Mar 09, 2015 14.50 14.75 14.17 14.75 17,790 +0.34(+2.36%)
Mar 06, 2015 14.60 14.92 13.95 14.41 25,595 -0.22(-1.50%)
Mar 05, 2015 14.77 14.77 13.73 14.63 27,588 +0.33(+2.31%)
Mar 04, 2015 14.50 14.90 13.36 14.30 57,451 -0.52(-3.51%)
Mar 03, 2015 14.10 14.82 13.71 14.82 29,802 +0.79(+5.63%)
Mar 02, 2015 13.45 14.23 13.45 14.03 18,505 +0.52(+3.85%)
Feb 27, 2015 14.46 14.54 13.37 13.51 54,856 -0.94(-6.51%)
Feb 26, 2015 14.39 14.87 14.16 14.45 61,407 -0.32(-2.17%)
Feb 25, 2015 12.95 14.80 12.83 14.77 53,218 +1.87(+14.50%)
Feb 24, 2015 13.86 13.86 12.61 12.90 100,062 -0.95(-6.86%)
Feb 23, 2015 15.28 15.47 13.26 13.85 183,736 -1.10(-7.36%)
Feb 20, 2015 13.25 17.00 13.05 14.95 258,086 +1.01(+7.25%)
Feb 19, 2015 12.25 14.00 12.25 13.94 100,067 +1.79(+14.73%)
Feb 18, 2015 11.30 12.33 11.30 12.15 54,637 +0.86(+7.57%)
Feb 17, 2015 10.38 11.50 10.38 11.29 52,193 +0.83(+7.98%)
Feb 13, 2015 9.910 10.46 10.46 10.46 31,600 +0.46(+4.60%)
Feb 12, 2015 9.530 10.00 9.400 10.00 54,527 +0.57(+6.04%)
Feb 11, 2015 9.430 9.590 9.230 9.430 10,844 +0.01(+0.11%)
Feb 10, 2015 9.300 9.420 9.200 9.420 15,897 +0.10(+1.07%)
Feb 09, 2015 9.300 9.350 9.200 9.320 15,360 +0.03(+0.32%)
Feb 06, 2015 9.100 9.300 8.995 9.290 35,595 +0.31(+3.45%)
Feb 05, 2015 8.590 9.000 8.390 8.980 19,189 +0.20(+2.28%)
Feb 04, 2015 8.650 8.780 8.400 8.780 15,535 +0.13(+1.50%)
Feb 03, 2015 8.450 8.710 8.301 8.650 13,360 +0.25(+2.98%)
Feb 02, 2015 8.310 8.520 8.300 8.400 14,556 +0.00(+0.00%)
Jan 30, 2015 8.450 8.450 8.450 8.400 11,003 -0.07(-0.88%)
Jan 29, 2015 8.330 8.520 8.300 8.475 4,619 +0.14(+1.74%)
Jan 28, 2015 8.390 8.480 8.320 8.330 4,645 +0.03(+0.36%)
Jan 27, 2015 8.504 8.680 8.300 8.300 10,952 -0.47(-5.36%)
Jan 26, 2015 8.620 8.920 8.514 8.770 5,517 +0.23(+2.69%)
Jan 23, 2015 8.300 8.650 8.300 8.540 1,850 +0.15(+1.79%)
Jan 22, 2015 8.190 9.040 7.990 8.390 7,032 +0.25(+3.07%)
Jan 21, 2015 8.150 8.150 7.720 8.140 45,303 -0.10(-1.21%)
Jan 20, 2015 8.990 9.100 8.080 8.240 88,786 -0.64(-7.21%)
Jan 16, 2015 8.860 9.080 8.860 8.880 15,969 +0.03(+0.34%)
Jan 15, 2015 8.800 8.940 8.710 8.850 14,215 +0.14(+1.61%)
Jan 14, 2015 8.850 9.000 8.700 8.710 32,799 -0.10(-1.08%)
Jan 13, 2015 8.860 9.000 8.580 8.805 22,691 +0.24(+2.74%)
Jan 12, 2015 8.300 8.950 8.210 8.570 29,912 +0.36(+4.37%)
Jan 09, 2015 7.960 8.300 7.960 8.211 16,951 +0.30(+3.81%)
Jan 08, 2015 7.900 8.150 7.690 7.910 13,044 -0.21(-2.59%)
Jan 07, 2015 7.890 8.120 7.620 8.120 18,915 +0.14(+1.75%)
Jan 06, 2015 7.980 8.150 7.763 7.980 7,109 -0.11(-1.36%)
Jan 05, 2015 7.250 8.100 7.250 8.090 10,746 +0.21(+2.66%)
Jan 02, 2015 7.710 8.170 7.350 7.880 16,713 +0.02(+0.25%)
Dec 31, 2014 7.520 7.860 7.860 7.860 8,700 +0.01(+0.13%)
Dec 30, 2014 7.930 8.230 7.641 7.850 7,668 +0.00(+0.00%)
Dec 29, 2014 7.800 8.000 7.720 7.850 14,430 -0.14(-1.75%)
Dec 26, 2014 7.870 8.040 7.266 7.990 33,184 +0.04(+0.50%)
Dec 24, 2014 8.080 7.950 7.950 7.950 7,600 -0.07(-0.87%)
Dec 23, 2014 7.370 8.470 7.370 8.020 30,073 +0.21(+2.69%)
Dec 22, 2014 6.900 7.930 6.560 7.810 97,942 +0.91(+13.19%)
Dec 19, 2014 7.260 7.430 6.850 6.900 38,263 -0.16(-2.27%)
Dec 18, 2014 7.000 7.570 6.950 7.060 44,863 -0.19(-2.62%)
Dec 17, 2014 6.950 7.440 6.920 7.250 17,764 -0.20(-2.68%)
Dec 16, 2014 7.070 7.450 7.010 7.450 21,459 +0.01(+0.13%)
Dec 15, 2014 7.670 7.910 7.085 7.440 28,362 +0.09(+1.22%)
Dec 12, 2014 7.270 7.590 7.080 7.350 5,706 -0.09(-1.21%)
Dec 11, 2014 7.171 7.480 7.090 7.440 22,060 +0.26(+3.62%)
Dec 10, 2014 7.280 7.340 7.115 7.180 2,779 -0.07(-0.97%)
Dec 09, 2014 7.200 7.350 6.700 7.250 24,160 +0.06(+0.83%)
Dec 08, 2014 7.230 7.630 6.720 7.190 18,975 -0.12(-1.64%)
Dec 05, 2014 7.600 7.610 7.260 7.310 20,581 -0.58(-7.35%)
Dec 04, 2014 7.370 7.920 7.302 7.890 22,679 +0.25(+3.27%)
Dec 03, 2014 7.520 7.640 7.330 7.640 7,361 +0.04(+0.53%)
Dec 02, 2014 7.420 7.670 7.400 7.600 10,525 +0.27(+3.68%)
Dec 01, 2014 8.180 8.180 6.512 7.330 51,353 -0.93(-11.26%)
Nov 28, 2014 8.370 8.530 8.240 8.260 66,920 -0.39(-4.51%)
Nov 26, 2014 8.600 8.650 8.650 8.650 11,700 +0.05(+0.58%)
Nov 25, 2014 8.550 8.641 8.535 8.600 16,279 +0.02(+0.23%)
Nov 24, 2014 8.540 8.660 8.430 8.580 16,867 +0.04(+0.47%)
Nov 21, 2014 8.480 8.560 8.400 8.540 10,418 -0.03(-0.29%)
Nov 20, 2014 8.450 8.660 8.430 8.565 13,111 +0.00(+0.06%)
Nov 19, 2014 8.590 8.780 8.450 8.560 8,612 +0.11(+1.30%)
Nov 18, 2014 8.520 8.600 8.430 8.450 7,238 -0.14(-1.63%)
Nov 17, 2014 8.490 8.590 8.410 8.590 10,100 +0.00(+0.00%)
Nov 14, 2014 8.550 8.600 8.380 8.590 10,022 +0.08(+0.94%)
Nov 13, 2014 8.518 8.590 8.460 8.510 8,497 +0.06(+0.71%)
Nov 12, 2014 8.040 8.470 8.040 8.450 13,378 +0.32(+3.94%)
Nov 11, 2014 8.050 8.280 7.930 8.130 17,633 -0.12(-1.45%)
Nov 10, 2014 8.070 8.630 8.000 8.250 32,078 +0.09(+1.10%)
Nov 07, 2014 7.978 8.180 7.940 8.160 12,314 +0.16(+2.00%)
Nov 06, 2014 8.000 8.020 7.860 8.000 22,615 -0.03(-0.37%)
Nov 05, 2014 7.990 8.060 7.900 8.030 8,476 +0.16(+2.03%)
Nov 04, 2014 7.700 7.980 7.700 7.870 19,940 -0.09(-1.13%)
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.