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

Ptc Therapeutics (NQ: PTCT )

36.36 +0.55 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 20.39 20.94 20.25 20.75 509,938 +0.43(+2.12%)
Aug 30, 2017 19.84 20.69 19.67 20.32 525,885 +0.24(+1.20%)
Aug 29, 2017 19.77 21.16 19.77 20.08 732,319 -0.03(-0.15%)
Aug 28, 2017 19.36 20.25 19.19 20.11 533,501 +0.94(+4.90%)
Aug 25, 2017 19.25 19.51 18.78 19.17 371,710 +0.03(+0.16%)
Aug 24, 2017 18.47 19.20 18.11 19.14 582,977 +0.72(+3.91%)
Aug 23, 2017 18.84 19.20 18.41 18.42 372,593 -0.61(-3.21%)
Aug 22, 2017 17.90 19.04 17.90 19.03 447,595 +1.31(+7.39%)
Aug 21, 2017 17.56 18.03 17.17 17.72 491,183 +0.22(+1.26%)
Aug 18, 2017 17.46 17.76 16.90 17.50 586,946 -0.06(-0.34%)
Aug 17, 2017 17.66 18.07 17.12 17.56 454,171 -0.13(-0.73%)
Aug 16, 2017 17.96 18.30 17.53 17.69 746,025 -0.33(-1.83%)
Aug 15, 2017 18.81 18.81 17.98 18.02 528,728 -0.67(-3.58%)
Aug 14, 2017 19.15 19.27 18.65 18.69 553,858 -0.29(-1.53%)
Aug 11, 2017 18.44 19.34 18.02 18.98 615,469 +0.63(+3.43%)
Aug 10, 2017 19.41 19.41 17.86 18.35 1,131,626 -1.14(-5.87%)
Aug 09, 2017 20.00 20.93 19.36 19.50 1,685,757 +0.39(+2.07%)
Aug 08, 2017 19.94 20.25 18.97 19.10 515,784 -0.81(-4.07%)
Aug 07, 2017 19.83 20.17 19.68 19.91 471,962 +0.16(+0.81%)
Aug 04, 2017 19.18 19.77 18.77 19.75 379,447 +0.79(+4.17%)
Aug 03, 2017 18.99 19.42 18.37 18.96 617,916 -0.09(-0.47%)
Aug 02, 2017 19.85 20.52 18.86 19.05 653,897 -0.91(-4.56%)
Aug 01, 2017 20.79 21.19 19.53 19.96 670,899 -0.66(-3.20%)
Jul 31, 2017 20.71 21.09 20.27 20.62 285,128 -0.04(-0.19%)
Jul 28, 2017 20.17 20.93 20.16 20.66 289,286 +0.49(+2.43%)
Jul 27, 2017 20.89 21.52 20.05 20.17 542,942 -0.67(-3.21%)
Jul 26, 2017 21.25 21.54 20.66 20.84 320,074 -0.31(-1.47%)
Jul 25, 2017 21.76 21.85 20.79 21.15 456,391 -0.40(-1.86%)
Jul 24, 2017 21.48 21.62 20.55 21.55 805,444 +0.11(+0.51%)
Jul 21, 2017 20.47 21.65 20.31 21.44 817,309 +1.10(+5.41%)
Jul 20, 2017 20.89 19.80 20.34 1,203,045 +0.91(+4.68%)
Jul 19, 2017 19.58 19.84 19.22 19.43 450,741 +0.03(+0.15%)
Jul 18, 2017 19.34 19.63 19.06 19.40 332,829 +0.03(+0.15%)
Jul 17, 2017 19.47 19.74 19.09 19.37 515,021 -0.02(-0.10%)
Jul 14, 2017 19.16 19.85 18.95 19.39 527,433 +0.21(+1.09%)
Jul 13, 2017 18.73 19.41 17.99 19.18 984,299 +0.47(+2.51%)
Jul 12, 2017 19.99 19.99 18.34 18.71 712,215 -1.15(-5.79%)
Jul 11, 2017 18.84 19.95 18.84 19.86 830,407 +1.04(+5.53%)
Jul 10, 2017 19.25 19.56 18.60 18.82 492,540 -0.47(-2.44%)
Jul 07, 2017 19.37 19.72 19.08 19.29 430,028 -0.03(-0.16%)
Jul 06, 2017 19.41 19.70 19.07 19.32 686,007 -0.09(-0.46%)
Jul 05, 2017 18.77 19.70 18.68 19.41 759,183 +0.56(+2.97%)
Jul 03, 2017 18.47 19.35 18.34 18.85 432,749 +0.52(+2.84%)
Jun 30, 2017 18.36 18.50 18.09 18.33 592,175 -0.13(-0.70%)
Jun 29, 2017 18.37 18.64 18.05 18.46 446,966 +0.12(+0.65%)
Jun 28, 2017 17.94 18.86 17.73 18.34 659,142 +0.49(+2.75%)
Jun 27, 2017 18.31 18.69 17.53 17.85 770,952 -0.54(-2.94%)
Jun 26, 2017 18.43 18.67 18.03 18.39 576,968 +0.11(+0.60%)
Jun 23, 2017 17.96 18.46 17.59 18.28 1,644,347 +0.43(+2.41%)
Jun 22, 2017 17.49 18.20 17.32 17.85 575,800 +0.20(+1.13%)
Jun 21, 2017 17.07 17.74 17.00 17.65 910,729 +0.63(+3.70%)
Jun 20, 2017 17.21 17.56 16.82 17.02 864,715 -0.18(-1.05%)
Jun 19, 2017 17.10 17.63 16.79 17.20 1,118,099 +0.21(+1.24%)
Jun 16, 2017 16.60 17.00 16.45 16.99 1,456,157 +0.20(+1.22%)
Jun 15, 2017 16.74 17.00 16.34 16.79 500,677 -0.04(-0.21%)
Jun 14, 2017 16.85 17.05 16.22 16.82 565,394 +0.01(+0.06%)
Jun 13, 2017 16.56 17.18 16.30 16.81 835,289 +0.20(+1.20%)
Jun 12, 2017 16.37 16.82 15.73 16.61 931,850 +0.22(+1.34%)
Jun 09, 2017 16.41 17.00 15.99 16.39 880,385 +0.01(+0.06%)
Jun 08, 2017 15.56 16.45 15.18 16.38 1,195,917 +0.91(+5.88%)
Jun 07, 2017 14.41 15.90 14.41 15.47 1,713,633 +1.16(+8.11%)
Jun 06, 2017 14.08 14.86 13.89 14.31 2,698,168 +0.76(+5.61%)
Jun 05, 2017 13.17 13.60 12.98 13.55 699,770 +0.45(+3.44%)
Jun 02, 2017 12.66 13.18 12.51 13.10 460,598 +0.48(+3.80%)
Jun 01, 2017 12.57 12.82 12.24 12.62 806,422 +0.09(+0.72%)
May 31, 2017 12.58 12.71 12.23 12.53 438,850 -0.01(-0.08%)
May 30, 2017 12.67 12.77 12.47 12.54 494,570 -0.05(-0.40%)
May 26, 2017 12.69 12.79 12.43 12.59 400,239 -0.16(-1.25%)
May 25, 2017 12.90 12.98 12.52 12.75 613,642 +0.17(+1.35%)
May 24, 2017 13.50 13.50 12.15 12.58 989,925 -0.92(-6.81%)
May 23, 2017 13.23 13.63 13.03 13.50 503,263 +0.09(+0.67%)
May 22, 2017 13.63 13.85 12.92 13.41 557,609 -0.19(-1.40%)
May 19, 2017 13.34 13.81 13.25 13.60 648,047 +0.26(+1.95%)
May 18, 2017 12.94 13.63 12.93 13.34 767,361 +0.42(+3.25%)
May 17, 2017 12.83 13.09 12.69 12.92 453,667 -0.04(-0.31%)
May 16, 2017 13.09 13.18 12.78 12.96 474,820 -0.14(-1.07%)
May 15, 2017 13.03 13.42 13.00 13.10 450,184 +0.04(+0.31%)
May 12, 2017 12.90 13.44 12.81 13.06 788,579 +0.10(+0.77%)
May 11, 2017 12.58 13.14 12.45 12.96 913,937 +0.37(+2.94%)
May 10, 2017 11.79 12.71 11.79 12.59 927,279 +0.81(+6.88%)
May 09, 2017 10.66 11.78 10.66 11.78 1,381,551 +0.99(+9.18%)
May 08, 2017 11.69 12.34 10.65 10.79 1,500,980 -1.46(-11.92%)
May 05, 2017 11.96 12.34 11.96 12.25 922,787 +0.12(+0.99%)
May 04, 2017 12.11 12.16 11.81 12.13 567,230 +0.08(+0.66%)
May 03, 2017 12.41 12.41 11.93 12.05 631,390 -0.36(-2.90%)
May 02, 2017 12.22 12.55 11.87 12.41 1,017,924 +0.24(+1.97%)
May 01, 2017 12.26 12.37 11.94 12.17 760,225 +0.02(+0.16%)
Apr 28, 2017 12.27 12.35 11.93 12.15 499,475 +0.14(+1.17%)
Apr 27, 2017 12.07 12.12 11.88 12.01 623,370 +0.01(+0.08%)
Apr 26, 2017 11.82 12.20 11.76 12.00 1,110,155 +0.16(+1.35%)
Apr 25, 2017 11.65 11.93 11.58 11.84 994,496 +0.26(+2.25%)
Apr 24, 2017 11.52 11.74 11.33 11.58 928,144 +0.21(+1.85%)
Apr 21, 2017 11.17 11.49 11.07 11.37 1,204,947 +0.12(+1.07%)
Apr 20, 2017 11.43 11.77 10.68 11.25 2,546,018 -0.14(-1.23%)
Apr 19, 2017 11.08 11.54 10.83 11.39 1,235,384 +0.36(+3.26%)
Apr 18, 2017 10.62 11.07 10.57 11.03 1,284,330 +0.35(+3.28%)
Apr 17, 2017 10.39 10.82 10.21 10.68 1,018,232 +0.30(+2.89%)
Apr 13, 2017 10.53 10.96 10.24 10.38 1,456,212 -0.19(-1.80%)
Apr 12, 2017 10.42 10.75 10.16 10.57 1,173,901 +0.15(+1.44%)
Apr 11, 2017 10.25 10.43 9.830 10.42 920,655 +0.14(+1.36%)
Apr 10, 2017 9.870 10.41 9.670 10.28 871,604 +0.44(+4.47%)
Apr 07, 2017 9.680 9.960 9.570 9.840 579,348 +0.11(+1.13%)
Apr 06, 2017 9.690 9.770 9.406 9.730 697,228 +0.06(+0.62%)
Apr 05, 2017 9.710 9.870 9.500 9.670 768,255 +0.01(+0.10%)
Apr 04, 2017 9.720 9.920 9.550 9.660 664,387 -0.09(-0.92%)
Apr 03, 2017 9.810 9.980 9.510 9.750 917,917 -0.09(-0.91%)
Mar 31, 2017 9.320 9.940 9.000 9.840 1,729,628 +0.52(+5.58%)
Mar 30, 2017 8.710 9.350 8.620 9.320 1,584,952 +0.58(+6.64%)
Mar 29, 2017 8.680 8.850 8.650 8.740 831,149 +0.10(+1.16%)
Mar 28, 2017 8.780 8.990 8.540 8.640 656,881 -0.11(-1.26%)
Mar 27, 2017 8.350 8.800 8.300 8.750 917,396 +0.23(+2.70%)
Mar 24, 2017 8.400 8.690 8.280 8.520 598,588 +0.07(+0.83%)
Mar 23, 2017 8.630 8.760 8.340 8.450 981,374 -0.19(-2.20%)
Mar 22, 2017 8.670 8.120 8.640 1,636,195 +0.27(+3.23%)
Mar 21, 2017 8.920 8.980 8.210 8.370 1,379,913 -0.53(-5.96%)
Mar 20, 2017 9.020 9.100 8.630 8.900 1,025,626 -0.16(-1.77%)
Mar 17, 2017 8.910 9.220 8.560 9.060 3,709,020 +0.22(+2.49%)
Mar 16, 2017 10.09 10.10 8.800 8.840 5,183,521 -2.06(-18.90%)
Mar 15, 2017 10.44 11.01 10.21 10.90 1,421,986 +0.51(+4.91%)
Mar 14, 2017 10.69 10.81 10.11 10.39 869,227 -0.37(-3.44%)
Mar 13, 2017 10.48 10.84 10.48 10.76 932,927 +0.12(+1.13%)
Mar 10, 2017 10.38 10.70 10.27 10.64 1,347,928 +0.31(+3.00%)
Mar 09, 2017 10.32 10.66 10.13 10.33 1,383,665 +0.02(+0.19%)
Mar 08, 2017 9.880 10.55 9.880 10.31 1,564,306 +0.38(+3.83%)
Mar 07, 2017 10.01 10.38 9.820 9.930 1,112,721 -0.29(-2.84%)
Mar 06, 2017 10.30 10.54 9.710 10.22 3,114,338 +0.41(+4.18%)
Mar 03, 2017 10.84 10.86 9.635 9.810 3,096,160 -0.77(-7.28%)
Mar 02, 2017 11.01 12.05 10.25 10.58 7,638,749 -2.60(-19.73%)
Mar 01, 2017 13.90 14.43 12.86 13.18 1,258,278 -0.45(-3.30%)
Feb 28, 2017 13.58 13.94 13.00 13.63 869,518 +0.10(+0.74%)
Feb 27, 2017 13.25 13.68 12.97 13.53 707,168 +0.37(+2.81%)
Feb 24, 2017 12.90 13.28 12.76 13.16 447,083 +0.09(+0.69%)
Feb 23, 2017 13.36 13.49 12.81 13.07 490,797 -0.24(-1.80%)
Feb 22, 2017 13.44 13.65 12.87 13.31 896,527 -0.19(-1.41%)
Feb 21, 2017 14.27 14.44 13.40 13.50 880,740 -0.66(-4.66%)
Feb 17, 2017 14.16 14.16 14.16 0 +0.38(+2.76%)
Feb 16, 2017 12.86 14.12 12.77 13.78 2,625,212 +1.02(+7.99%)
Feb 15, 2017 12.81 13.22 12.50 12.76 503,194 -0.08(-0.62%)
Feb 14, 2017 12.57 12.96 12.50 12.84 293,734 +0.24(+1.90%)
Feb 13, 2017 12.89 12.93 12.48 12.60 456,493 -0.24(-1.87%)
Feb 10, 2017 13.80 13.80 12.70 12.84 943,244 -0.98(-7.09%)
Feb 09, 2017 13.26 14.04 13.24 13.82 587,182 +0.58(+4.38%)
Feb 08, 2017 13.33 13.47 12.91 13.24 428,092 -0.22(-1.63%)
Feb 07, 2017 13.58 13.74 13.27 13.46 531,383 -0.13(-0.96%)
Feb 06, 2017 13.50 14.00 13.46 13.59 439,014 +0.10(+0.74%)
Feb 03, 2017 13.27 13.53 12.86 13.49 482,978 +0.33(+2.51%)
Feb 02, 2017 13.05 13.36 12.52 13.16 411,846 +0.01(+0.08%)
Feb 01, 2017 13.17 13.40 12.72 13.15 595,375 +0.05(+0.38%)
Jan 31, 2017 12.10 13.25 12.00 13.10 1,128,025 +0.90(+7.38%)
Jan 30, 2017 13.14 13.14 12.09 12.20 580,677 -0.62(-4.84%)
Jan 27, 2017 13.54 13.62 12.40 12.82 1,269,296 -0.98(-7.10%)
Jan 26, 2017 13.56 14.12 13.51 13.80 959,775 +0.33(+2.45%)
Jan 25, 2017 13.47 13.67 13.33 13.47 337,133 +0.09(+0.67%)
Jan 24, 2017 13.66 13.98 12.95 13.38 724,386 -0.28(-2.05%)
Jan 23, 2017 14.36 14.45 13.37 13.66 1,034,962 -0.77(-5.34%)
Jan 20, 2017 14.53 14.53 14.16 14.43 373,480 -0.09(-0.62%)
Jan 19, 2017 14.38 15.00 14.38 14.52 531,607 +0.10(+0.69%)
Jan 18, 2017 14.80 15.00 14.25 14.42 657,688 -0.29(-1.97%)
Jan 17, 2017 15.38 15.38 14.36 14.71 1,068,435 -0.76(-4.91%)
Jan 13, 2017 15.47 15.47 15.47 0 +0.11(+0.72%)
Jan 12, 2017 14.82 15.87 14.40 15.36 968,455 +0.27(+1.79%)
Jan 11, 2017 15.01 16.46 14.77 15.09 2,000,583 +0.16(+1.07%)
Jan 10, 2017 14.43 14.97 14.10 14.93 1,289,587 +0.64(+4.48%)
Jan 09, 2017 13.04 14.50 12.85 14.29 1,154,112 +1.34(+10.35%)
Jan 06, 2017 12.91 13.70 12.71 12.95 966,292 +0.27(+2.13%)
Jan 05, 2017 11.25 12.90 11.19 12.68 866,570 +0.93(+7.91%)
Jan 04, 2017 11.23 11.97 11.20 11.75 1,011,240 +0.52(+4.63%)
Jan 03, 2017 11.06 11.44 10.85 11.23 435,450 +0.32(+2.93%)
Dec 30, 2016 10.91 10.91 10.91 0 -0.27(-2.42%)
Dec 29, 2016 11.39 11.70 10.79 11.18 935,244 -0.25(-2.19%)
Dec 28, 2016 11.68 11.79 11.33 11.43 547,576 -0.24(-2.06%)
Dec 27, 2016 12.33 12.51 11.62 11.67 872,484 -0.59(-4.81%)
Dec 23, 2016 12.26 12.26 12.26 0 +0.53(+4.52%)
Dec 22, 2016 11.83 12.10 11.60 11.73 355,027 -0.14(-1.18%)
Dec 21, 2016 12.16 12.30 11.85 11.87 513,197 -0.42(-3.42%)
Dec 20, 2016 12.34 12.60 12.05 12.29 499,089 +0.05(+0.41%)
Dec 19, 2016 12.38 12.79 12.18 12.24 574,355 -0.19(-1.53%)
Dec 16, 2016 12.18 12.90 12.18 12.43 866,749 +0.28(+2.30%)
Dec 15, 2016 12.33 12.51 11.99 12.15 801,367 -0.18(-1.46%)
Dec 14, 2016 12.33 12.57 12.05 12.33 680,046 -0.07(-0.56%)
Dec 13, 2016 12.68 12.77 12.26 12.40 409,314 -0.16(-1.27%)
Dec 12, 2016 12.75 12.91 12.50 12.56 423,024 -0.23(-1.80%)
Dec 09, 2016 12.90 13.33 12.70 12.79 709,776 -0.07(-0.54%)
Dec 08, 2016 12.04 12.96 11.75 12.86 934,079 +0.79(+6.55%)
Dec 07, 2016 12.10 12.38 11.79 12.07 603,161 -0.18(-1.47%)
Dec 06, 2016 12.39 12.56 11.95 12.25 1,026,523 +0.16(+1.32%)
Dec 05, 2016 11.28 12.20 11.20 12.09 909,951 +1.01(+9.12%)
Dec 02, 2016 10.93 11.48 10.64 11.08 667,228 +0.10(+0.91%)
Dec 01, 2016 11.01 11.32 10.81 10.98 841,643 -0.16(-1.44%)
Nov 30, 2016 11.44 11.72 10.79 11.14 790,691 -0.33(-2.88%)
Nov 29, 2016 11.77 11.84 11.40 11.47 757,403 -0.30(-2.55%)
Nov 28, 2016 12.25 12.39 11.72 11.77 895,431 -0.64(-5.16%)
Nov 25, 2016 12.48 12.48 12.08 12.41 389,908 +0.10(+0.81%)
Nov 23, 2016 12.31 12.31 12.31 0 +0.58(+4.94%)
Nov 22, 2016 12.05 12.50 11.53 11.73 985,119 -0.37(-3.06%)
Nov 21, 2016 12.50 12.60 11.85 12.10 1,104,284 -0.49(-3.89%)
Nov 18, 2016 12.74 13.47 12.31 12.59 1,753,997 -0.05(-0.40%)
Nov 17, 2016 11.88 12.76 11.80 12.64 1,298,234 +0.72(+6.04%)
Nov 16, 2016 11.88 12.42 11.73 11.92 1,480,625 -0.15(-1.24%)
Nov 15, 2016 11.96 12.42 11.46 12.07 2,311,745 +0.02(+0.17%)
Nov 14, 2016 12.00 12.79 11.58 12.05 6,845,785 +0.75(+6.64%)
Nov 11, 2016 10.63 11.63 9.750 11.30 21,662,068 +5.30(+88.33%)
Nov 10, 2016 5.780 6.230 5.700 6.000 1,799,845 +0.39(+6.95%)
Nov 09, 2016 5.620 5.850 5.430 5.610 1,420,944 +0.38(+7.27%)
Nov 08, 2016 5.640 5.650 5.150 5.230 1,560,648 -0.41(-7.27%)
Nov 07, 2016 5.290 5.960 5.130 5.640 2,601,096 +0.64(+12.80%)
Nov 04, 2016 4.270 5.255 4.190 5.000 3,471,022 +0.81(+19.33%)
Nov 03, 2016 6.250 6.350 4.030 4.190 6,089,687 -2.06(-32.96%)
Nov 02, 2016 6.340 6.470 6.210 6.250 581,601 -0.10(-1.57%)
Nov 01, 2016 6.210 6.470 6.150 6.350 898,438 +0.14(+2.25%)
Oct 31, 2016 6.380 6.410 6.120 6.210 497,993 -0.18(-2.82%)
Oct 28, 2016 6.370 6.550 6.210 6.390 565,242 -0.02(-0.31%)
Oct 27, 2016 6.600 6.810 6.380 6.410 644,862 -0.12(-1.84%)
Oct 26, 2016 6.540 6.700 6.450 6.530 515,758 +0.02(+0.31%)
Oct 25, 2016 6.670 6.860 6.475 6.510 863,428 -0.19(-2.84%)
Oct 24, 2016 6.910 7.089 6.690 6.700 1,096,511 -0.21(-3.04%)
Oct 21, 2016 7.110 7.350 6.860 6.910 1,806,323 -0.11(-1.57%)
Oct 20, 2016 6.900 7.290 6.850 7.020 1,516,281 +0.06(+0.86%)
Oct 19, 2016 7.530 7.580 6.950 6.960 1,926,195 -0.59(-7.81%)
Oct 18, 2016 7.860 8.310 6.900 7.550 8,279,913 -0.42(-5.27%)
Oct 17, 2016 10.20 10.30 7.910 7.970 12,008,195 -5.30(-39.94%)
Oct 14, 2016 13.58 13.69 13.14 13.27 583,700 -0.30(-2.21%)
Oct 13, 2016 13.23 13.87 13.09 13.57 729,529 +0.16(+1.19%)
Oct 12, 2016 13.29 13.71 13.19 13.41 556,227 +0.13(+0.98%)
Oct 11, 2016 13.83 14.57 13.07 13.28 1,562,192 -0.31(-2.28%)
Oct 10, 2016 13.48 13.78 12.84 13.59 1,790,115 +0.25(+1.87%)
Oct 07, 2016 13.52 13.96 13.07 13.34 950,176 -0.25(-1.84%)
Oct 06, 2016 14.45 14.50 13.35 13.59 1,268,999 -0.12(-0.88%)
Oct 05, 2016 13.35 14.00 13.33 13.71 1,019,632 +0.38(+2.85%)
Oct 04, 2016 13.51 13.81 13.22 13.33 1,141,545 -0.03(-0.22%)
Oct 03, 2016 14.19 14.19 13.00 13.36 1,781,475 -0.65(-4.64%)
Sep 30, 2016 11.61 14.35 11.61 14.01 6,838,019 +2.45(+21.19%)
Sep 29, 2016 11.72 11.84 11.38 11.56 745,830 -0.17(-1.45%)
Sep 28, 2016 11.90 12.14 11.27 11.73 929,925 -0.15(-1.26%)
Sep 27, 2016 11.60 12.24 11.57 11.88 1,158,563 +0.24(+2.06%)
Sep 26, 2016 11.60 11.97 11.30 11.64 1,144,140 -0.02(-0.17%)
Sep 23, 2016 10.80 11.83 10.80 11.66 1,685,900 +0.72(+6.58%)
Sep 22, 2016 10.50 11.20 10.32 10.94 1,516,500 +0.50(+4.79%)
Sep 21, 2016 10.29 10.81 10.10 10.44 1,803,094 +0.23(+2.25%)
Sep 20, 2016 11.22 11.66 9.890 10.21 4,542,475 -0.78(-7.10%)
Sep 19, 2016 9.170 11.74 9.040 10.99 9,165,382 +1.88(+20.64%)
Sep 16, 2016 8.770 9.262 8.600 9.110 1,512,389 +0.28(+3.17%)
Sep 15, 2016 9.030 9.050 8.641 8.830 818,341 -0.19(-2.11%)
Sep 14, 2016 8.500 9.500 8.281 9.020 2,757,751 +0.64(+7.64%)
Sep 13, 2016 8.340 8.500 8.080 8.380 697,317 -0.07(-0.83%)
Sep 12, 2016 7.830 8.450 7.800 8.450 875,840 +0.58(+7.37%)
Sep 09, 2016 8.010 8.230 7.790 7.870 524,248 -0.33(-4.02%)
Sep 08, 2016 8.110 8.360 7.910 8.200 482,933 +0.02(+0.24%)
Sep 07, 2016 8.050 8.420 8.010 8.180 615,504 +0.17(+2.12%)
Sep 06, 2016 7.940 8.140 7.850 8.010 477,797 +0.10(+1.26%)
Sep 02, 2016 7.800 7.910 7.910 7.910 543,000 +0.12(+1.54%)
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.