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

Ptc Therapeutics (NQ: PTCT )

33.31 -0.72 (-2.12%)
Streaming Delayed Price Updated: 3:08 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 29, 2016 7.800 7.975 7.270 7.420 1,516,947 -0.42(-5.36%)
Apr 28, 2016 7.780 8.150 7.560 7.840 968,362 +0.05(+0.64%)
Apr 27, 2016 7.970 8.110 7.650 7.790 1,331,829 -0.24(-2.99%)
Apr 26, 2016 8.310 8.320 7.457 8.030 1,717,181 -0.26(-3.14%)
Apr 25, 2016 8.260 8.750 8.260 8.290 1,581,585 -0.01(-0.12%)
Apr 22, 2016 8.250 8.430 7.631 8.300 1,491,029 +0.05(+0.61%)
Apr 21, 2016 7.470 8.410 7.450 8.250 2,421,390 +0.66(+8.70%)
Apr 20, 2016 7.980 7.980 7.260 7.590 2,688,305 -0.37(-4.65%)
Apr 19, 2016 8.230 8.600 7.838 7.960 1,639,474 -0.37(-4.44%)
Apr 18, 2016 8.400 8.750 7.910 8.330 7,093,994 -0.59(-6.61%)
Apr 15, 2016 6.400 10.15 6.060 8.920 28,675,124 +2.69(+43.18%)
Apr 14, 2016 6.370 6.450 6.100 6.230 394,700 -0.09(-1.42%)
Apr 13, 2016 6.170 6.405 5.910 6.320 779,325 +0.26(+4.29%)
Apr 12, 2016 6.240 6.310 5.780 6.060 945,259 -0.16(-2.57%)
Apr 11, 2016 6.420 6.495 6.150 6.220 610,606 -0.15(-2.35%)
Apr 08, 2016 7.240 7.290 6.260 6.370 1,494,887 -0.71(-10.03%)
Apr 07, 2016 6.910 7.210 6.740 7.080 936,942 +0.15(+2.16%)
Apr 06, 2016 6.580 6.940 6.390 6.930 1,092,780 +0.35(+5.32%)
Apr 05, 2016 6.750 6.940 6.550 6.580 621,005 -0.21(-3.09%)
Apr 04, 2016 6.760 7.180 6.690 6.790 1,007,928 +0.03(+0.44%)
Apr 01, 2016 6.340 7.100 6.290 6.760 1,468,286 +0.32(+4.97%)
Mar 31, 2016 6.050 6.690 5.980 6.440 1,402,231 +0.35(+5.75%)
Mar 30, 2016 5.930 6.270 5.920 6.090 1,013,876 +0.23(+3.92%)
Mar 29, 2016 5.480 5.890 5.300 5.860 819,102 +0.35(+6.35%)
Mar 28, 2016 5.730 5.850 5.510 5.510 573,766 -0.21(-3.59%)
Mar 24, 2016 5.500 5.715 5.715 5.715 656,900 +0.05(+0.97%)
Mar 23, 2016 6.250 6.440 5.650 5.660 1,064,742 -0.57(-9.15%)
Mar 22, 2016 6.150 6.320 6.000 6.230 965,616 +0.08(+1.30%)
Mar 21, 2016 5.870 6.322 5.750 6.150 1,132,820 +0.22(+3.71%)
Mar 18, 2016 5.600 6.040 5.570 5.930 3,307,668 +0.43(+7.82%)
Mar 17, 2016 5.490 5.620 5.300 5.500 1,388,248 +0.02(+0.36%)
Mar 16, 2016 5.600 5.730 5.270 5.480 1,563,237 -0.18(-3.18%)
Mar 15, 2016 6.220 6.310 5.620 5.660 1,555,541 -0.66(-10.44%)
Mar 14, 2016 6.090 6.460 5.950 6.320 1,279,319 +0.17(+2.76%)
Mar 11, 2016 5.880 6.170 5.690 6.150 1,483,991 +0.39(+6.77%)
Mar 10, 2016 5.990 6.130 5.620 5.760 1,383,850 -0.14(-2.37%)
Mar 09, 2016 6.210 6.261 5.830 5.900 1,571,343 -0.26(-4.22%)
Mar 08, 2016 6.190 6.420 6.160 6.160 1,998,027 -0.32(-4.94%)
Mar 07, 2016 6.240 6.540 5.970 6.480 2,546,653 +0.42(+6.93%)
Mar 04, 2016 6.100 6.250 5.850 6.060 2,282,409 -0.04(-0.66%)
Mar 03, 2016 6.550 6.800 6.000 6.100 3,729,916 -0.30(-4.69%)
Mar 02, 2016 5.750 6.680 5.571 6.400 7,896,226 +0.85(+15.32%)
Mar 01, 2016 7.560 7.690 5.290 5.550 13,107,802 -2.43(-30.45%)
Feb 29, 2016 7.930 8.570 7.790 7.980 6,060,600 -0.01(-0.13%)
Feb 26, 2016 11.51 11.69 7.830 7.990 7,719,541 -3.33(-29.42%)
Feb 25, 2016 10.95 12.26 10.52 11.32 7,278,300 +0.81(+7.71%)
Feb 24, 2016 10.61 11.47 10.11 10.51 6,434,393 -0.33(-3.04%)
Feb 23, 2016 16.13 17.00 10.80 10.84 26,571,164 -17.42(-61.64%)
Feb 22, 2016 29.77 29.98 27.76 28.26 607,600 -0.58(-2.01%)
Feb 19, 2016 29.16 29.70 27.56 28.84 785,516 -0.39(-1.33%)
Feb 18, 2016 29.67 30.23 28.67 29.23 677,320 -0.54(-1.81%)
Feb 17, 2016 28.62 30.00 28.09 29.77 745,739 +1.81(+6.47%)
Feb 16, 2016 26.20 28.22 25.80 27.96 670,908 +2.45(+9.60%)
Feb 12, 2016 24.51 25.51 25.51 25.51 571,200 +1.28(+5.28%)
Feb 11, 2016 23.14 24.80 22.67 24.23 559,371 +0.50(+2.11%)
Feb 10, 2016 24.24 25.81 23.50 23.73 489,717 -0.03(-0.13%)
Feb 09, 2016 22.85 25.00 22.36 23.76 515,002 +0.39(+1.67%)
Feb 08, 2016 24.30 24.84 22.64 23.37 936,667 -1.26(-5.12%)
Feb 05, 2016 26.45 26.89 24.11 24.63 779,118 -2.07(-7.75%)
Feb 04, 2016 24.90 27.72 24.88 26.70 793,411 +1.54(+6.12%)
Feb 03, 2016 24.24 25.34 23.29 25.16 679,049 +1.17(+4.88%)
Feb 02, 2016 24.20 24.70 23.60 23.99 584,197 -0.75(-3.03%)
Feb 01, 2016 23.82 25.09 22.80 24.74 590,630 +0.92(+3.86%)
Jan 29, 2016 23.00 24.55 22.79 23.82 664,505 +0.79(+3.43%)
Jan 28, 2016 24.51 24.59 22.31 23.03 953,704 -1.06(-4.40%)
Jan 27, 2016 26.00 26.23 23.70 24.09 925,990 -1.99(-7.63%)
Jan 26, 2016 25.96 26.71 24.71 26.08 654,795 +0.27(+1.05%)
Jan 25, 2016 26.96 27.62 25.44 25.81 1,293,397 -1.74(-6.32%)
Jan 22, 2016 27.59 28.90 26.70 27.55 545,344 +0.68(+2.53%)
Jan 21, 2016 26.75 29.35 26.56 26.87 1,236,463 -0.27(-0.99%)
Jan 20, 2016 23.91 28.26 22.93 27.14 1,324,581 +2.63(+10.73%)
Jan 19, 2016 23.76 26.20 23.12 24.51 1,889,087 +1.40(+6.06%)
Jan 15, 2016 21.43 23.11 23.11 23.11 3,401,900 -0.72(-3.02%)
Jan 14, 2016 22.65 24.39 20.61 23.83 1,096,205 +1.17(+5.16%)
Jan 13, 2016 24.06 24.47 21.44 22.66 912,295 -1.21(-5.07%)
Jan 12, 2016 23.32 24.54 22.03 23.87 755,493 +0.69(+2.98%)
Jan 11, 2016 26.50 26.59 22.61 23.18 979,972 -3.14(-11.93%)
Jan 08, 2016 28.19 28.69 26.17 26.32 714,903 -1.15(-4.19%)
Jan 07, 2016 28.49 29.25 27.23 27.47 1,231,161 -1.84(-6.28%)
Jan 06, 2016 28.94 29.86 28.58 29.31 890,673 -0.25(-0.85%)
Jan 05, 2016 31.04 31.62 29.13 29.56 659,420 -1.30(-4.21%)
Jan 04, 2016 31.60 31.89 30.09 30.86 751,293 -1.54(-4.75%)
Dec 31, 2015 32.61 32.40 32.40 32.40 362,900 -0.29(-0.89%)
Dec 30, 2015 33.46 34.65 32.58 32.69 352,994 -0.85(-2.53%)
Dec 29, 2015 32.57 33.71 32.45 33.54 334,644 +1.09(+3.36%)
Dec 28, 2015 32.69 33.18 31.75 32.45 431,360 +0.01(+0.03%)
Dec 24, 2015 33.45 32.44 32.44 32.44 287,500 -1.06(-3.16%)
Dec 23, 2015 31.87 33.74 31.34 33.50 542,152 +1.92(+6.08%)
Dec 22, 2015 33.35 33.64 31.52 31.58 486,471 -1.44(-4.36%)
Dec 21, 2015 32.91 33.16 32.00 33.02 677,293 +0.52(+1.60%)
Dec 18, 2015 32.20 33.96 31.04 32.50 1,984,486 +0.00(+0.00%)
Dec 17, 2015 34.30 35.40 32.24 32.50 712,484 -1.54(-4.52%)
Dec 16, 2015 29.10 34.72 29.10 34.04 1,761,956 +5.44(+19.02%)
Dec 15, 2015 27.25 29.29 27.08 28.60 892,452 +2.06(+7.76%)
Dec 14, 2015 26.83 27.80 26.12 26.54 894,030 -0.36(-1.34%)
Dec 11, 2015 27.39 28.03 26.51 26.90 756,804 -1.12(-4.00%)
Dec 10, 2015 27.31 28.46 26.96 28.02 436,968 +0.79(+2.90%)
Dec 09, 2015 27.63 28.00 26.95 27.23 438,782 -0.42(-1.52%)
Dec 08, 2015 26.18 27.82 26.00 27.65 712,854 +1.12(+4.22%)
Dec 07, 2015 27.87 27.90 26.22 26.53 677,813 -1.21(-4.36%)
Dec 04, 2015 28.00 28.37 26.14 27.74 909,410 -0.14(-0.50%)
Dec 03, 2015 29.02 29.66 27.37 27.88 685,662 -0.98(-3.40%)
Dec 02, 2015 29.45 29.75 28.60 28.86 425,540 -0.54(-1.84%)
Dec 01, 2015 30.45 30.45 28.75 29.40 713,114 -0.64(-2.13%)
Nov 30, 2015 29.98 30.74 28.91 30.04 693,484 +0.48(+1.62%)
Nov 27, 2015 29.89 29.89 28.62 29.56 437,986 +0.04(+0.14%)
Nov 25, 2015 28.61 29.52 29.52 29.52 1,694,600 -2.23(-7.02%)
Nov 24, 2015 30.52 31.80 29.13 31.75 961,252 +0.94(+3.05%)
Nov 23, 2015 29.90 31.25 29.15 30.81 1,443,863 +1.81(+6.24%)
Nov 20, 2015 27.88 32.12 27.17 29.00 2,962,318 -1.12(-3.72%)
Nov 19, 2015 34.61 34.65 30.02 30.12 1,486,126 -4.56(-13.15%)
Nov 18, 2015 32.91 34.80 32.75 34.68 1,091,943 +1.59(+4.81%)
Nov 17, 2015 30.91 34.24 30.08 33.09 1,332,849 +2.26(+7.33%)
Nov 16, 2015 29.88 31.22 29.06 30.83 635,857 +0.56(+1.85%)
Nov 13, 2015 28.44 31.14 28.00 30.27 631,729 +1.59(+5.54%)
Nov 12, 2015 28.95 29.95 28.23 28.68 743,746 +0.01(+0.03%)
Nov 11, 2015 29.25 30.07 28.39 28.67 580,374 -0.63(-2.15%)
Nov 10, 2015 26.80 30.48 26.42 29.30 1,249,112 +1.84(+6.70%)
Nov 09, 2015 28.07 28.67 27.28 27.46 561,289 -0.63(-2.24%)
Nov 06, 2015 27.02 28.49 26.35 28.09 852,711 +1.08(+4.00%)
Nov 05, 2015 27.49 27.67 26.03 27.01 601,281 -0.66(-2.39%)
Nov 04, 2015 27.82 28.48 26.43 27.67 849,100 -0.37(-1.32%)
Nov 03, 2015 27.44 28.33 25.70 28.04 1,185,623 +0.40(+1.45%)
Nov 02, 2015 25.18 27.71 24.87 27.64 1,047,473 +2.77(+11.14%)
Oct 30, 2015 23.75 25.45 23.75 24.87 1,028,494 +0.91(+3.80%)
Oct 29, 2015 25.22 26.20 23.70 23.96 930,208 -1.26(-5.00%)
Oct 28, 2015 23.42 25.25 22.67 25.22 1,212,109 +1.58(+6.68%)
Oct 27, 2015 24.26 25.14 23.24 23.64 870,497 -0.59(-2.43%)
Oct 26, 2015 25.22 25.67 24.08 24.23 542,545 -1.37(-5.35%)
Oct 23, 2015 24.91 26.40 24.71 25.60 841,070 +0.61(+2.44%)
Oct 22, 2015 25.28 26.00 24.10 24.99 904,392 -0.50(-1.96%)
Oct 21, 2015 27.50 27.67 24.35 25.49 1,295,459 -1.36(-5.07%)
Oct 20, 2015 30.04 30.72 26.80 26.85 1,472,079 -2.74(-9.26%)
Oct 19, 2015 34.25 35.74 28.23 29.59 2,745,510 -5.66(-16.06%)
Oct 16, 2015 34.01 35.75 31.26 35.25 7,154,973 +3.51(+11.06%)
Oct 15, 2015 30.11 31.86 29.42 31.74 2,802,692 +1.76(+5.87%)
Oct 14, 2015 29.40 30.85 26.90 29.98 1,275,707 +0.76(+2.60%)
Oct 13, 2015 31.14 32.05 28.88 29.22 671,752 -2.21(-7.03%)
Oct 12, 2015 35.00 35.49 31.03 31.43 1,153,907 -2.80(-8.18%)
Oct 09, 2015 31.74 35.76 31.00 34.23 933,034 +2.28(+7.14%)
Oct 08, 2015 30.98 33.10 29.52 31.95 1,040,300 +0.46(+1.46%)
Oct 07, 2015 29.18 33.81 28.67 31.49 1,180,341 +2.44(+8.40%)
Oct 06, 2015 29.26 29.74 26.70 29.05 803,564 -0.41(-1.39%)
Oct 05, 2015 30.88 31.75 27.01 29.46 833,947 -0.56(-1.87%)
Oct 02, 2015 26.57 30.08 26.51 30.02 866,520 +2.84(+10.45%)
Oct 01, 2015 26.64 27.77 24.97 27.18 690,191 +0.48(+1.80%)
Sep 30, 2015 26.00 28.20 24.75 26.70 1,030,166 +1.59(+6.33%)
Sep 29, 2015 27.00 28.59 24.63 25.11 991,321 -1.90(-7.03%)
Sep 28, 2015 29.13 29.55 26.21 27.01 840,991 -2.28(-7.78%)
Sep 25, 2015 32.38 32.49 28.50 29.29 1,097,936 -2.73(-8.53%)
Sep 24, 2015 32.18 32.30 29.31 32.02 771,280 -0.51(-1.57%)
Sep 23, 2015 35.30 35.30 32.07 32.53 577,052 -1.04(-3.10%)
Sep 22, 2015 34.82 35.74 32.82 33.57 834,205 -1.66(-4.71%)
Sep 21, 2015 38.47 38.97 32.88 35.23 1,218,449 -2.87(-7.53%)
Sep 18, 2015 35.86 39.27 35.42 38.10 1,607,936 +2.16(+6.01%)
Sep 17, 2015 34.30 36.59 33.68 35.94 786,202 +1.42(+4.11%)
Sep 16, 2015 37.15 37.70 33.82 34.52 1,046,592 -2.62(-7.05%)
Sep 15, 2015 37.85 38.04 36.87 37.14 357,301 -0.78(-2.06%)
Sep 14, 2015 38.04 38.20 36.80 37.92 384,909 +0.12(+0.32%)
Sep 11, 2015 37.67 38.27 36.40 37.80 551,874 -0.12(-0.32%)
Sep 10, 2015 36.63 38.10 36.16 37.92 538,974 +1.04(+2.82%)
Sep 09, 2015 40.11 40.75 36.53 36.88 696,301 -2.66(-6.73%)
Sep 08, 2015 38.98 39.81 37.85 39.54 443,806 +1.51(+3.97%)
Sep 04, 2015 37.37 38.03 38.03 38.03 295,500 +0.19(+0.50%)
Sep 03, 2015 38.50 39.60 37.43 37.84 773,304 -0.52(-1.36%)
Sep 02, 2015 37.76 38.78 36.77 38.36 494,548 +1.43(+3.87%)
Sep 01, 2015 37.23 38.79 36.51 36.93 530,018 -1.26(-3.30%)
Aug 31, 2015 40.24 41.48 38.01 38.19 406,457 -2.43(-5.98%)
Aug 28, 2015 40.89 41.33 39.50 40.62 458,022 -0.49(-1.19%)
Aug 27, 2015 39.97 42.00 39.66 41.11 1,086,565 +1.92(+4.90%)
Aug 26, 2015 36.47 39.31 35.83 39.19 943,810 +3.44(+9.62%)
Aug 25, 2015 36.75 37.88 35.45 35.75 1,298,382 +3.05(+9.33%)
Aug 24, 2015 32.25 35.42 29.08 32.70 796,713 -2.38(-6.80%)
Aug 21, 2015 35.11 36.88 34.19 35.09 762,429 -1.02(-2.84%)
Aug 20, 2015 38.07 38.66 36.09 36.11 588,274 -2.32(-6.04%)
Aug 19, 2015 39.69 39.69 37.29 38.43 679,842 -0.69(-1.76%)
Aug 18, 2015 40.44 40.67 39.00 39.12 559,867 -1.93(-4.70%)
Aug 17, 2015 37.59 41.27 36.76 41.05 1,131,927 +3.80(+10.20%)
Aug 14, 2015 37.54 38.23 36.44 37.25 696,842 -0.47(-1.25%)
Aug 13, 2015 39.36 39.95 37.53 37.72 826,333 -1.29(-3.31%)
Aug 12, 2015 38.89 39.99 37.37 39.01 763,373 -0.66(-1.65%)
Aug 11, 2015 40.00 41.30 37.14 39.66 2,170,320 -3.68(-8.48%)
Aug 10, 2015 43.55 45.04 42.89 43.34 591,656 +0.09(+0.21%)
Aug 07, 2015 45.54 45.93 42.08 43.25 776,573 -2.44(-5.34%)
Aug 06, 2015 49.62 50.68 45.58 45.69 464,523 -3.68(-7.45%)
Aug 05, 2015 49.96 51.39 49.09 49.37 378,467 -0.39(-0.78%)
Aug 04, 2015 51.58 52.31 49.10 49.76 525,079 -2.12(-4.09%)
Aug 03, 2015 51.24 53.89 50.90 51.88 638,475 +0.67(+1.31%)
Jul 31, 2015 50.85 52.20 49.89 51.21 548,850 +0.47(+0.93%)
Jul 30, 2015 51.27 51.69 49.66 50.74 516,058 -0.28(-0.55%)
Jul 29, 2015 53.56 53.56 49.86 51.02 561,244 -2.86(-5.31%)
Jul 28, 2015 53.54 54.61 52.11 53.88 752,913 +0.50(+0.94%)
Jul 27, 2015 57.56 57.87 53.30 53.38 775,289 -4.74(-8.16%)
Jul 24, 2015 58.90 60.93 57.65 58.12 577,797 -1.76(-2.94%)
Jul 23, 2015 59.45 60.77 58.86 59.88 610,037 +0.26(+0.44%)
Jul 22, 2015 57.05 59.90 56.90 59.62 578,279 +2.00(+3.47%)
Jul 21, 2015 62.05 62.11 56.97 57.62 578,550 -4.23(-6.84%)
Jul 20, 2015 60.75 62.15 58.80 61.85 821,662 +1.66(+2.76%)
Jul 17, 2015 58.95 60.60 57.01 60.19 1,002,106 +1.48(+2.52%)
Jul 16, 2015 56.51 59.37 56.00 58.71 705,432 +2.71(+4.84%)
Jul 15, 2015 53.46 57.25 51.74 56.00 1,994,525 +7.06(+14.43%)
Jul 14, 2015 48.13 50.11 47.50 48.94 459,574 +1.30(+2.73%)
Jul 13, 2015 46.64 49.19 46.64 47.64 415,314 +1.15(+2.47%)
Jul 10, 2015 45.54 47.53 44.84 46.49 337,495 +1.75(+3.91%)
Jul 09, 2015 45.10 45.50 44.19 44.74 404,137 +0.26(+0.58%)
Jul 08, 2015 46.05 47.08 44.13 44.48 312,905 -2.41(-5.14%)
Jul 07, 2015 47.56 48.06 45.35 46.89 332,263 -0.74(-1.55%)
Jul 06, 2015 47.39 48.45 46.64 47.63 457,101 -0.20(-0.42%)
Jul 02, 2015 47.86 47.83 47.83 47.83 517,600 -0.01(-0.02%)
Jul 01, 2015 49.02 49.50 47.33 47.84 313,470 -0.29(-0.60%)
Jun 30, 2015 47.75 48.75 46.92 48.13 371,116 +0.70(+1.48%)
Jun 29, 2015 47.95 49.53 46.91 47.43 507,012 -1.42(-2.91%)
Jun 26, 2015 50.98 51.77 48.07 48.85 1,553,397 -2.21(-4.33%)
Jun 25, 2015 51.96 52.39 49.90 51.06 481,282 -0.42(-0.82%)
Jun 24, 2015 52.70 53.51 51.06 51.48 391,703 -1.23(-2.33%)
Jun 23, 2015 52.98 53.75 50.95 52.71 520,605 +0.27(+0.51%)
Jun 22, 2015 49.03 52.55 47.91 52.44 645,475 +3.21(+6.52%)
Jun 19, 2015 49.30 49.87 48.52 49.23 524,956 -0.18(-0.36%)
Jun 18, 2015 48.48 50.37 48.27 49.41 504,481 +1.50(+3.13%)
Jun 17, 2015 47.63 49.36 47.26 47.91 410,518 +0.22(+0.46%)
Jun 16, 2015 50.20 50.21 46.17 47.69 1,199,554 -2.56(-5.09%)
Jun 15, 2015 50.50 50.71 48.75 50.25 523,606 -0.81(-1.59%)
Jun 12, 2015 52.53 52.87 50.94 51.06 565,348 -1.44(-2.74%)
Jun 11, 2015 53.17 54.55 52.05 52.50 838,679 -1.40(-2.60%)
Jun 10, 2015 54.25 54.38 52.91 53.90 352,581 +0.36(+0.67%)
Jun 09, 2015 54.30 54.34 52.01 53.54 579,348 -1.01(-1.85%)
Jun 08, 2015 56.00 57.08 53.51 54.55 866,288 -2.37(-4.16%)
Jun 05, 2015 56.36 57.46 55.20 56.92 367,802 +0.47(+0.83%)
Jun 04, 2015 57.43 58.82 55.46 56.45 396,144 -1.56(-2.69%)
Jun 03, 2015 56.67 58.76 56.21 58.01 459,409 +0.96(+1.68%)
Jun 02, 2015 55.91 57.48 55.76 57.05 650,623 +0.42(+0.74%)
Jun 01, 2015 58.00 58.49 55.91 56.63 621,380 -1.46(-2.51%)
May 29, 2015 55.51 58.45 55.35 58.09 566,581 +2.24(+4.01%)
May 28, 2015 56.11 56.51 54.77 55.85 523,171 -0.50(-0.89%)
May 27, 2015 54.53 56.69 54.52 56.35 667,282 +1.82(+3.34%)
May 26, 2015 54.86 55.75 54.34 54.53 552,708 -0.48(-0.87%)
May 22, 2015 55.73 55.01 55.01 55.01 1,054,300 -0.20(-0.36%)
May 21, 2015 54.00 55.37 53.98 55.21 961,577 +1.27(+2.35%)
May 20, 2015 51.68 54.89 51.35 53.94 679,409 +2.85(+5.58%)
May 19, 2015 52.48 52.75 50.47 51.09 751,387 -0.90(-1.73%)
May 18, 2015 52.43 54.24 51.50 51.99 1,236,403 -0.10(-0.19%)
May 15, 2015 53.41 55.59 51.78 52.09 912,158 -2.24(-4.12%)
May 14, 2015 55.50 55.65 53.44 54.33 347,918 -1.18(-2.13%)
May 13, 2015 55.14 56.17 54.63 55.51 525,271 +0.54(+0.98%)
May 12, 2015 54.38 55.05 53.17 54.97 693,382 +0.08(+0.15%)
May 11, 2015 54.29 56.79 54.29 54.89 684,024 +0.85(+1.57%)
May 08, 2015 55.50 57.05 53.82 54.04 730,965 -1.09(-1.98%)
May 07, 2015 55.35 56.43 53.58 55.13 878,448 +0.13(+0.24%)
May 06, 2015 54.13 58.83 53.26 55.00 1,153,765 +1.87(+3.52%)
May 05, 2015 55.50 58.20 52.37 53.13 1,991,327 -7.71(-12.67%)
May 04, 2015 59.26 61.88 59.20 60.84 684,565 +0.98(+1.64%)
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.