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

Supernus Pharm (NQ: SUPN )

29.10 -0.06 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 30, 2015 13.11 13.25 12.72 12.80 697,940 -0.37(-2.81%)
Apr 29, 2015 13.21 13.34 12.96 13.17 562,736 -0.07(-0.53%)
Apr 28, 2015 13.08 13.35 12.57 13.24 475,308 +0.19(+1.46%)
Apr 27, 2015 13.84 13.84 12.80 13.05 993,934 -0.71(-5.16%)
Apr 24, 2015 13.97 14.07 13.66 13.76 295,846 -0.18(-1.29%)
Apr 23, 2015 13.68 13.97 13.50 13.94 304,429 +0.27(+1.98%)
Apr 22, 2015 13.81 13.89 13.48 13.67 301,733 -0.10(-0.73%)
Apr 21, 2015 13.51 13.90 13.45 13.77 576,668 +0.36(+2.68%)
Apr 20, 2015 13.52 13.63 13.27 13.41 484,782 -0.06(-0.45%)
Apr 17, 2015 13.38 13.54 13.33 13.47 573,067 -0.02(-0.15%)
Apr 16, 2015 13.57 13.68 13.26 13.49 692,248 +0.00(+0.00%)
Apr 15, 2015 13.33 13.64 13.22 13.49 494,286 +0.30(+2.27%)
Apr 14, 2015 13.12 13.32 13.07 13.19 568,334 +0.12(+0.92%)
Apr 13, 2015 12.96 13.18 12.68 13.07 699,029 +0.23(+1.79%)
Apr 10, 2015 12.56 12.94 12.41 12.84 856,939 +0.34(+2.72%)
Apr 09, 2015 12.55 12.59 12.19 12.50 327,469 -0.03(-0.24%)
Apr 08, 2015 12.50 12.70 12.44 12.53 444,054 +0.04(+0.32%)
Apr 07, 2015 12.23 12.55 12.23 12.49 677,681 +0.29(+2.38%)
Apr 06, 2015 12.30 12.49 12.18 12.20 292,676 -0.21(-1.69%)
Apr 02, 2015 12.80 12.41 12.41 12.41 637,000 -0.35(-2.74%)
Apr 01, 2015 12.10 13.04 11.84 12.76 1,383,734 +0.67(+5.54%)
Mar 31, 2015 11.72 12.38 11.53 12.09 815,527 +0.33(+2.81%)
Mar 30, 2015 11.90 12.24 11.64 11.76 488,234 -0.02(-0.17%)
Mar 27, 2015 11.37 11.85 11.37 11.78 972,473 +0.46(+4.06%)
Mar 26, 2015 10.42 11.44 10.28 11.32 798,418 +0.65(+6.09%)
Mar 25, 2015 11.68 11.89 10.60 10.67 794,722 -0.91(-7.86%)
Mar 24, 2015 11.50 12.11 11.22 11.58 1,642,527 +0.12(+1.05%)
Mar 23, 2015 11.32 11.53 11.20 11.46 459,954 +0.11(+0.97%)
Mar 20, 2015 11.51 11.70 11.27 11.35 609,167 -0.11(-0.96%)
Mar 19, 2015 11.19 11.69 11.14 11.46 741,091 +0.26(+2.32%)
Mar 18, 2015 11.08 11.37 11.02 11.20 408,625 +0.12(+1.08%)
Mar 17, 2015 11.16 11.40 11.02 11.08 561,571 -0.09(-0.81%)
Mar 16, 2015 11.79 11.94 11.06 11.17 846,468 -0.60(-5.10%)
Mar 13, 2015 11.41 11.83 11.23 11.77 1,714,084 +0.36(+3.16%)
Mar 12, 2015 11.22 11.45 10.99 11.41 1,561,273 +0.41(+3.73%)
Mar 11, 2015 10.48 11.40 10.40 11.00 4,621,678 +1.07(+10.78%)
Mar 10, 2015 9.830 9.980 9.660 9.930 850,645 +0.03(+0.30%)
Mar 09, 2015 9.760 9.900 9.520 9.900 576,348 +0.11(+1.12%)
Mar 06, 2015 9.820 10.00 9.530 9.790 414,551 -0.10(-1.01%)
Mar 05, 2015 9.560 9.990 9.470 9.890 602,523 +0.43(+4.55%)
Mar 04, 2015 9.070 9.770 9.130 9.460 650,053 +0.33(+3.61%)
Mar 03, 2015 9.210 9.350 9.000 9.130 430,015 -0.13(-1.40%)
Mar 02, 2015 9.000 9.380 8.900 9.260 362,799 +0.27(+3.00%)
Feb 27, 2015 9.210 9.210 8.800 8.990 264,238 -0.19(-2.07%)
Feb 26, 2015 9.300 9.360 9.150 9.180 262,327 -0.16(-1.71%)
Feb 25, 2015 8.840 9.346 8.630 9.340 373,084 +0.54(+6.14%)
Feb 24, 2015 8.710 8.930 8.680 8.800 300,989 +0.05(+0.57%)
Feb 23, 2015 8.670 8.840 8.585 8.750 194,126 +0.08(+0.92%)
Feb 20, 2015 8.610 8.740 8.500 8.670 170,890 +0.08(+0.93%)
Feb 19, 2015 8.830 8.890 8.580 8.590 208,518 -0.23(-2.61%)
Feb 18, 2015 8.740 8.920 8.610 8.820 98,681 +0.08(+0.92%)
Feb 17, 2015 8.830 9.040 8.640 8.740 156,358 -0.06(-0.68%)
Feb 13, 2015 8.590 8.800 8.800 8.800 315,700 +0.22(+2.56%)
Feb 12, 2015 8.550 8.610 8.320 8.580 229,109 +0.07(+0.82%)
Feb 11, 2015 8.630 8.760 8.430 8.510 155,798 -0.13(-1.50%)
Feb 10, 2015 8.450 8.800 8.430 8.640 208,517 +0.27(+3.23%)
Feb 09, 2015 8.500 8.750 8.360 8.370 136,402 -0.13(-1.53%)
Feb 06, 2015 8.780 8.790 8.500 8.500 103,962 -0.26(-2.97%)
Feb 05, 2015 8.520 8.830 8.520 8.760 259,909 +0.29(+3.42%)
Feb 04, 2015 8.510 8.580 8.200 8.470 228,042 -0.10(-1.17%)
Feb 03, 2015 8.440 8.620 8.280 8.570 163,223 +0.13(+1.54%)
Feb 02, 2015 8.510 8.565 8.305 8.440 224,177 -0.06(-0.71%)
Jan 30, 2015 8.790 8.950 8.450 8.500 277,031 -0.32(-3.63%)
Jan 29, 2015 8.660 8.865 8.600 8.820 162,259 +0.15(+1.73%)
Jan 28, 2015 8.660 8.860 8.553 8.670 303,546 +0.04(+0.46%)
Jan 27, 2015 8.370 8.750 8.370 8.630 204,044 +0.15(+1.77%)
Jan 26, 2015 8.610 8.770 8.363 8.480 287,551 -0.09(-1.05%)
Jan 23, 2015 8.530 8.678 8.460 8.570 157,876 +0.03(+0.35%)
Jan 22, 2015 8.520 8.740 8.250 8.540 407,972 +0.02(+0.23%)
Jan 21, 2015 8.940 9.140 8.480 8.520 254,457 -0.48(-5.33%)
Jan 20, 2015 9.150 9.198 8.860 9.000 238,965 -0.04(-0.44%)
Jan 16, 2015 8.700 9.100 8.700 9.040 322,375 +0.36(+4.15%)
Jan 15, 2015 8.970 9.250 8.500 8.680 574,878 -0.30(-3.34%)
Jan 14, 2015 8.680 9.200 8.680 8.980 576,801 +0.23(+2.63%)
Jan 13, 2015 8.800 9.020 8.700 8.750 306,896 +0.04(+0.46%)
Jan 12, 2015 8.740 9.020 8.580 8.710 295,584 -0.05(-0.57%)
Jan 09, 2015 8.730 8.970 8.517 8.760 237,965 +0.04(+0.46%)
Jan 08, 2015 8.450 8.820 8.394 8.720 393,160 +0.31(+3.69%)
Jan 07, 2015 8.220 8.540 8.130 8.410 214,364 +0.23(+2.81%)
Jan 06, 2015 8.220 8.450 7.968 8.180 448,200 -0.04(-0.49%)
Jan 05, 2015 8.180 8.410 8.050 8.220 536,882 +0.00(+0.00%)
Jan 02, 2015 8.370 8.430 8.170 8.220 210,716 -0.08(-0.96%)
Dec 31, 2014 8.150 8.300 8.300 8.300 356,300 +0.16(+1.97%)
Dec 30, 2014 8.310 8.370 8.050 8.140 411,717 -0.21(-2.51%)
Dec 29, 2014 8.680 8.720 8.220 8.350 290,210 -0.30(-3.47%)
Dec 26, 2014 8.520 8.660 8.450 8.650 173,574 +0.13(+1.53%)
Dec 24, 2014 8.360 8.520 8.520 8.520 223,200 +0.15(+1.79%)
Dec 23, 2014 8.880 8.900 8.340 8.370 429,969 -0.49(-5.53%)
Dec 22, 2014 8.960 9.050 8.780 8.860 409,112 -0.05(-0.56%)
Dec 19, 2014 8.920 8.990 8.800 8.910 551,507 -0.03(-0.34%)
Dec 18, 2014 8.830 9.040 8.750 8.940 696,592 +0.20(+2.29%)
Dec 17, 2014 8.720 8.780 8.650 8.740 350,295 +0.02(+0.23%)
Dec 16, 2014 8.620 8.805 8.590 8.720 554,780 +0.08(+0.93%)
Dec 15, 2014 8.750 8.860 8.610 8.640 515,699 -0.08(-0.92%)
Dec 12, 2014 8.600 8.840 8.530 8.720 369,741 +0.02(+0.23%)
Dec 11, 2014 8.710 8.940 8.610 8.700 433,090 -0.02(-0.23%)
Dec 10, 2014 8.790 8.840 8.710 8.720 357,136 -0.08(-0.91%)
Dec 09, 2014 8.750 8.900 8.630 8.800 465,722 -0.03(-0.34%)
Dec 08, 2014 8.940 9.020 8.530 8.830 508,733 -0.12(-1.34%)
Dec 05, 2014 8.950 9.110 8.900 8.950 398,570 +0.05(+0.56%)
Dec 04, 2014 9.210 9.440 8.870 8.900 619,508 -0.59(-6.22%)
Dec 03, 2014 8.940 9.534 8.900 9.490 1,106,599 +0.54(+6.03%)
Dec 02, 2014 8.820 9.020 8.710 8.950 346,972 +0.16(+1.82%)
Dec 01, 2014 8.820 8.900 8.710 8.790 199,733 -0.07(-0.79%)
Nov 28, 2014 8.920 9.090 8.840 8.860 140,617 -0.08(-0.89%)
Nov 26, 2014 8.860 8.940 8.940 8.940 179,100 +0.04(+0.45%)
Nov 25, 2014 8.940 9.000 8.860 8.900 331,414 -0.03(-0.34%)
Nov 24, 2014 8.940 9.080 8.800 8.930 663,854 +0.05(+0.56%)
Nov 21, 2014 9.090 9.100 8.850 8.880 431,170 -0.10(-1.11%)
Nov 20, 2014 8.760 9.140 8.700 8.980 594,914 +0.19(+2.16%)
Nov 19, 2014 9.000 9.100 8.640 8.790 326,706 -0.28(-3.09%)
Nov 18, 2014 8.270 9.090 8.270 9.070 880,639 +0.81(+9.81%)
Nov 17, 2014 8.480 8.590 8.250 8.260 262,257 -0.21(-2.48%)
Nov 14, 2014 8.480 8.600 8.320 8.470 363,664 -0.02(-0.24%)
Nov 13, 2014 8.470 8.700 8.400 8.490 435,545 +0.09(+1.07%)
Nov 12, 2014 8.470 8.620 8.120 8.400 1,220,631 +0.49(+6.19%)
Nov 11, 2014 8.070 8.160 7.810 7.910 557,566 -0.16(-1.98%)
Nov 10, 2014 7.850 8.200 7.740 8.070 369,170 +0.23(+2.93%)
Nov 07, 2014 8.030 8.030 7.640 7.840 393,731 -0.18(-2.24%)
Nov 06, 2014 7.890 8.090 7.780 8.020 351,795 +0.16(+2.04%)
Nov 05, 2014 7.890 8.170 7.760 7.860 262,712 +0.03(+0.38%)
Nov 04, 2014 7.850 7.910 7.780 7.830 130,835 -0.07(-0.89%)
Nov 03, 2014 8.070 8.070 7.850 7.900 139,401 -0.13(-1.62%)
Oct 31, 2014 8.240 8.280 7.960 8.030 208,555 -0.02(-0.25%)
Oct 30, 2014 7.640 8.130 7.625 8.050 239,062 +0.35(+4.55%)
Oct 29, 2014 7.880 8.080 7.535 7.700 411,216 -0.15(-1.91%)
Oct 28, 2014 7.610 7.890 7.460 7.850 244,054 +0.27(+3.56%)
Oct 27, 2014 7.460 7.510 7.510 7.580 163,762 +0.07(+0.93%)
Oct 24, 2014 7.460 7.627 7.421 7.510 268,190 +0.02(+0.27%)
Oct 23, 2014 7.970 8.130 7.450 7.490 483,095 -0.35(-4.46%)
Oct 22, 2014 7.820 7.990 7.680 7.840 193,646 +0.04(+0.51%)
Oct 21, 2014 7.840 7.920 7.340 7.800 602,252 +0.01(+0.13%)
Oct 20, 2014 7.850 8.020 7.740 7.790 186,722 -0.09(-1.14%)
Oct 17, 2014 8.480 8.480 7.850 7.880 280,573 -0.51(-6.08%)
Oct 16, 2014 8.030 8.450 8.030 8.390 271,246 +0.23(+2.82%)
Oct 15, 2014 7.680 8.175 7.530 8.160 326,710 +0.38(+4.82%)
Oct 14, 2014 8.030 8.200 7.680 7.785 368,907 -0.14(-1.83%)
Oct 13, 2014 8.160 8.320 7.895 7.930 279,959 -0.24(-2.94%)
Oct 10, 2014 8.390 8.530 8.160 8.170 277,393 -0.24(-2.85%)
Oct 09, 2014 8.350 8.450 8.230 8.410 401,466 +0.03(+0.36%)
Oct 08, 2014 8.280 8.400 8.000 8.380 384,979 +0.08(+0.96%)
Oct 07, 2014 8.520 8.560 8.300 8.300 251,660 -0.30(-3.49%)
Oct 06, 2014 8.760 8.870 8.480 8.600 446,483 -0.13(-1.49%)
Oct 03, 2014 8.690 8.990 8.540 8.730 426,666 +0.15(+1.75%)
Oct 02, 2014 8.350 8.655 8.240 8.580 402,258 +0.21(+2.51%)
Oct 01, 2014 8.730 8.730 8.260 8.370 368,586 -0.32(-3.68%)
Sep 30, 2014 8.850 8.850 8.615 8.690 548,326 -0.15(-1.70%)
Sep 29, 2014 8.210 8.850 8.200 8.840 714,426 +0.53(+6.38%)
Sep 26, 2014 8.340 8.380 8.150 8.310 389,987 +0.01(+0.12%)
Sep 25, 2014 8.400 8.520 8.180 8.300 367,369 -0.10(-1.19%)
Sep 24, 2014 8.250 8.430 8.140 8.400 529,654 +0.15(+1.82%)
Sep 23, 2014 8.300 8.560 8.110 8.250 696,696 +0.26(+3.25%)
Sep 22, 2014 8.150 8.150 7.980 7.990 282,823 -0.20(-2.44%)
Sep 19, 2014 8.430 8.480 8.150 8.190 472,802 -0.22(-2.62%)
Sep 18, 2014 8.440 8.550 8.390 8.410 236,471 -0.02(-0.24%)
Sep 17, 2014 8.240 8.610 8.240 8.430 291,561 +0.18(+2.18%)
Sep 16, 2014 8.130 8.290 7.940 8.250 248,824 +0.12(+1.48%)
Sep 15, 2014 8.250 8.400 8.100 8.130 251,555 -0.15(-1.81%)
Sep 12, 2014 8.530 8.530 8.160 8.280 426,459 -0.25(-2.93%)
Sep 11, 2014 8.660 8.770 8.445 8.530 254,257 -0.22(-2.51%)
Sep 10, 2014 8.590 8.900 8.520 8.750 618,829 +0.32(+3.80%)
Sep 09, 2014 8.460 8.550 8.401 8.430 242,202 -0.02(-0.24%)
Sep 08, 2014 8.370 8.490 8.330 8.450 277,901 +0.05(+0.60%)
Sep 05, 2014 8.380 8.425 8.250 8.400 316,060 +0.04(+0.48%)
Sep 04, 2014 8.780 8.780 8.350 8.360 559,104 -0.38(-4.35%)
Sep 03, 2014 8.950 9.070 8.700 8.740 365,867 -0.20(-2.24%)
Sep 02, 2014 9.110 9.180 8.870 8.940 440,243 -0.12(-1.27%)
Aug 29, 2014 8.830 9.055 9.055 9.055 457,500 +0.24(+2.78%)
Aug 28, 2014 8.940 9.040 8.780 8.810 646,281 -0.15(-1.67%)
Aug 27, 2014 8.950 8.970 8.910 8.960 203,119 +0.00(+0.00%)
Aug 26, 2014 8.850 9.200 8.850 8.960 712,392 +0.11(+1.24%)
Aug 25, 2014 9.070 9.100 8.800 8.850 368,233 -0.14(-1.56%)
Aug 22, 2014 8.590 9.040 8.490 8.990 443,010 +0.40(+4.66%)
Aug 21, 2014 8.950 9.010 8.560 8.590 349,836 -0.26(-2.94%)
Aug 20, 2014 8.900 9.000 8.840 8.850 351,685 -0.11(-1.23%)
Aug 19, 2014 9.000 9.090 8.860 8.960 521,780 -0.05(-0.55%)
Aug 18, 2014 9.040 9.210 8.920 9.010 487,161 +0.01(+0.11%)
Aug 15, 2014 9.410 9.580 8.890 9.000 675,151 -0.30(-3.23%)
Aug 14, 2014 9.690 9.780 9.230 9.300 717,415 -0.09(-0.96%)
Aug 13, 2014 9.120 9.500 8.940 9.390 665,302 +0.32(+3.53%)
Aug 12, 2014 9.500 9.510 8.760 9.070 1,177,531 +0.74(+8.88%)
Aug 11, 2014 8.520 8.600 8.090 8.330 486,231 -0.15(-1.77%)
Aug 08, 2014 8.170 8.412 8.090 8.480 352,756 +0.33(+4.05%)
Aug 07, 2014 8.390 8.550 8.110 8.150 503,120 -0.21(-2.51%)
Aug 06, 2014 8.360 8.535 8.275 8.360 228,365 -0.07(-0.83%)
Aug 05, 2014 8.540 8.710 8.290 8.430 279,143 -0.15(-1.75%)
Aug 04, 2014 8.610 8.837 8.420 8.580 230,903 +0.02(+0.23%)
Aug 01, 2014 8.640 8.820 8.380 8.560 214,629 -0.10(-1.15%)
Jul 31, 2014 8.940 9.000 8.600 8.660 254,970 -0.40(-4.42%)
Jul 30, 2014 8.920 9.118 8.850 9.060 214,563 +0.21(+2.37%)
Jul 29, 2014 8.970 9.040 8.780 8.850 220,168 -0.12(-1.34%)
Jul 28, 2014 8.920 9.090 8.770 8.970 331,064 +0.03(+0.34%)
Jul 25, 2014 9.150 9.290 8.920 8.940 320,776 -0.24(-2.61%)
Jul 24, 2014 9.250 9.540 9.120 9.180 220,720 -0.05(-0.54%)
Jul 23, 2014 9.200 9.290 9.000 9.230 1,710,336 +0.11(+1.21%)
Jul 22, 2014 9.200 9.330 9.090 9.120 426,196 -0.08(-0.87%)
Jul 21, 2014 9.200 9.240 9.070 9.200 634,250 -0.05(-0.54%)
Jul 18, 2014 9.250 9.360 9.160 9.250 474,289 -0.03(-0.32%)
Jul 17, 2014 9.480 9.730 9.225 9.280 537,448 -0.22(-2.32%)
Jul 16, 2014 10.25 10.25 9.450 9.500 639,102 -0.57(-5.66%)
Jul 15, 2014 10.72 10.84 10.05 10.07 387,429 -0.69(-6.41%)
Jul 14, 2014 10.65 10.96 10.50 10.76 280,933 +0.24(+2.28%)
Jul 11, 2014 10.60 10.98 10.44 10.52 155,569 -0.12(-1.13%)
Jul 10, 2014 10.46 11.03 10.44 10.64 222,922 -0.14(-1.30%)
Jul 09, 2014 10.70 10.82 10.45 10.78 245,969 +0.08(+0.75%)
Jul 08, 2014 10.51 10.85 10.23 10.70 492,903 +0.32(+3.08%)
Jul 07, 2014 11.02 11.17 10.35 10.38 296,036 -0.73(-6.57%)
Jul 03, 2014 11.20 11.11 11.11 11.11 177,400 -0.02(-0.18%)
Jul 02, 2014 11.42 11.47 11.06 11.13 778,704 +0.14(+1.27%)
Jul 01, 2014 10.95 11.16 10.83 10.99 446,288 +0.04(+0.37%)
Jun 30, 2014 10.81 11.20 10.81 10.95 458,579 +0.10(+0.92%)
Jun 27, 2014 10.56 10.94 10.49 10.85 1,601,064 +0.21(+1.97%)
Jun 26, 2014 10.66 10.80 10.60 10.64 270,681 -0.02(-0.19%)
Jun 25, 2014 10.47 10.79 10.31 10.66 401,729 +0.12(+1.14%)
Jun 24, 2014 10.73 10.91 10.44 10.54 541,871 -0.20(-1.86%)
Jun 23, 2014 10.76 10.99 10.60 10.74 365,266 +0.02(+0.19%)
Jun 20, 2014 10.64 10.73 10.57 10.72 530,201 +0.15(+1.37%)
Jun 19, 2014 10.75 10.75 10.40 10.57 227,370 -0.15(-1.35%)
Jun 18, 2014 10.66 10.85 10.46 10.72 424,282 +0.03(+0.28%)
Jun 17, 2014 10.49 10.94 10.33 10.69 614,521 +0.23(+2.20%)
Jun 16, 2014 10.31 10.68 9.985 10.46 699,585 +0.23(+2.25%)
Jun 13, 2014 9.890 10.40 9.730 10.23 847,513 +0.40(+4.07%)
Jun 12, 2014 9.710 9.970 9.645 9.830 345,583 +0.11(+1.13%)
Jun 11, 2014 9.640 9.890 9.480 9.720 263,033 -0.01(-0.10%)
Jun 10, 2014 9.520 9.740 9.480 9.730 239,727 +0.41(+4.40%)
Jun 06, 2014 9.210 9.350 9.135 9.320 235,580 +0.12(+1.30%)
Jun 05, 2014 8.980 9.260 8.900 9.200 259,048 +0.21(+2.34%)
Jun 04, 2014 8.560 9.091 8.560 8.990 490,961 +0.38(+4.41%)
Jun 03, 2014 8.660 8.850 8.500 8.610 431,878 -0.10(-1.15%)
Jun 02, 2014 8.970 8.970 8.575 8.710 271,076 -0.20(-2.24%)
May 30, 2014 8.830 8.970 8.820 8.910 439,031 +0.03(+0.34%)
May 29, 2014 8.620 9.000 8.620 8.880 453,426 +0.25(+2.90%)
May 28, 2014 8.670 8.778 8.430 8.630 228,907 -0.02(-0.23%)
May 27, 2014 8.740 8.940 8.550 8.650 609,359 -0.05(-0.57%)
May 23, 2014 8.540 8.700 8.700 8.700 560,400 +0.09(+1.05%)
May 22, 2014 8.830 8.890 8.550 8.610 393,738 -0.14(-1.60%)
May 21, 2014 8.800 9.160 8.735 8.750 641,563 -0.08(-0.91%)
May 20, 2014 8.490 9.040 8.230 8.830 670,826 +0.34(+4.00%)
May 19, 2014 8.170 8.760 8.120 8.490 882,716 +0.26(+3.16%)
May 16, 2014 8.000 8.330 7.930 8.230 590,868 +0.17(+2.11%)
May 15, 2014 7.950 8.080 7.500 8.060 401,608 +0.12(+1.51%)
May 14, 2014 7.600 8.060 7.580 7.940 620,262 +0.14(+1.79%)
May 13, 2014 7.320 7.870 7.090 7.800 357,905 +0.23(+3.04%)
May 12, 2014 7.800 7.960 7.510 7.570 409,979 -0.16(-2.07%)
May 09, 2014 7.200 7.796 7.150 7.730 422,348 +0.41(+5.60%)
May 08, 2014 7.640 7.790 7.300 7.320 235,839 -0.31(-4.06%)
May 07, 2014 7.680 7.760 7.410 7.630 281,107 -0.07(-0.91%)
May 06, 2014 7.940 7.990 7.660 7.700 192,249 -0.28(-3.51%)
May 05, 2014 7.940 8.040 7.821 7.980 271,395 -0.02(-0.25%)
May 02, 2014 8.160 8.160 7.990 8.000 239,903 -0.17(-2.08%)
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.