Skip to main content

Enanta Pharmaceutica (NQ: ENTA )

41.96 -0.45 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.15 22.27 21.71 21.99 242,287 -0.20(-0.90%)
Aug 30, 2016 22.34 22.62 22.03 22.19 210,265 -0.25(-1.11%)
Aug 29, 2016 22.42 23.24 22.23 22.44 107,729 +0.06(+0.27%)
Aug 26, 2016 22.45 22.62 21.86 22.38 208,162 +0.01(+0.04%)
Aug 25, 2016 22.76 23.04 22.04 22.37 205,925 -0.38(-1.67%)
Aug 24, 2016 23.76 24.09 22.50 22.75 264,612 -1.07(-4.49%)
Aug 23, 2016 23.71 23.92 23.69 23.82 240,206 +0.11(+0.46%)
Aug 22, 2016 23.56 23.89 23.41 23.71 213,027 +0.28(+1.20%)
Aug 19, 2016 23.41 23.67 23.28 23.43 185,929 +0.02(+0.09%)
Aug 18, 2016 23.24 23.45 23.13 23.41 178,346 +0.21(+0.91%)
Aug 17, 2016 23.09 23.27 22.93 23.20 215,074 +0.05(+0.22%)
Aug 16, 2016 23.46 23.52 21.00 23.15 104,566 -0.45(-1.91%)
Aug 15, 2016 23.39 23.68 23.07 23.60 153,606 +0.19(+0.81%)
Aug 12, 2016 23.35 23.66 23.27 23.41 351,544 +0.01(+0.04%)
Aug 11, 2016 23.20 23.58 23.11 23.40 309,006 +0.24(+1.04%)
Aug 10, 2016 22.71 23.47 22.66 23.16 343,942 +0.66(+2.93%)
Aug 09, 2016 22.20 22.80 21.78 22.50 880,544 +0.79(+3.64%)
Aug 08, 2016 22.00 22.06 21.50 21.71 237,748 -0.29(-1.32%)
Aug 05, 2016 21.73 22.05 21.61 22.00 409,432 +0.43(+1.99%)
Aug 04, 2016 21.94 22.05 21.55 21.57 211,169 -0.41(-1.87%)
Aug 03, 2016 21.98 22.10 21.68 21.98 180,627 -0.05(-0.23%)
Aug 02, 2016 22.39 22.61 21.90 22.03 183,167 -0.27(-1.21%)
Aug 01, 2016 22.64 22.70 22.06 22.30 230,394 -0.19(-0.84%)
Jul 29, 2016 21.00 22.51 20.79 22.49 398,940 +1.49(+7.10%)
Jul 28, 2016 21.72 22.03 21.00 21.00 400,032 -0.73(-3.36%)
Jul 27, 2016 21.70 22.08 21.45 21.73 192,986 +0.02(+0.09%)
Jul 26, 2016 21.70 22.17 21.50 21.71 168,672 -0.03(-0.14%)
Jul 25, 2016 22.19 22.19 21.55 21.74 165,151 -0.42(-1.90%)
Jul 22, 2016 22.83 22.90 22.04 22.16 204,978 -0.57(-2.51%)
Jul 21, 2016 21.63 23.02 21.56 22.73 314,707 +1.21(+5.62%)
Jul 20, 2016 21.35 21.59 21.25 21.52 378,739 +0.19(+0.89%)
Jul 19, 2016 21.91 22.00 20.94 21.33 474,482 -0.64(-2.91%)
Jul 18, 2016 22.03 22.05 21.69 21.97 249,063 -0.10(-0.45%)
Jul 15, 2016 22.00 22.59 21.83 22.07 229,151 +0.23(+1.05%)
Jul 14, 2016 22.32 22.32 21.73 21.84 359,325 -0.25(-1.13%)
Jul 13, 2016 23.01 23.37 22.06 22.09 221,479 -0.84(-3.66%)
Jul 12, 2016 23.32 23.32 22.77 22.93 207,681 -0.22(-0.95%)
Jul 11, 2016 23.52 23.66 23.13 23.15 271,119 -0.19(-0.81%)
Jul 08, 2016 23.39 23.31 23.10 23.34 340,880 +0.03(+0.13%)
Jul 07, 2016 23.85 23.93 23.10 23.31 365,944 +0.74(+3.28%)
Jul 05, 2016 22.46 22.95 22.27 22.57 279,516 -0.04(-0.18%)
Jul 01, 2016 22.00 22.61 22.61 22.61 274,700 +0.56(+2.54%)
Jun 30, 2016 21.89 22.17 21.09 22.05 295,199 +0.32(+1.47%)
Jun 29, 2016 22.55 22.66 21.39 21.73 376,774 -0.50(-2.25%)
Jun 28, 2016 21.86 22.32 21.59 22.23 265,250 +0.68(+3.16%)
Jun 27, 2016 22.25 22.67 21.54 21.55 411,483 -0.76(-3.41%)
Jun 24, 2016 22.61 23.27 22.10 22.31 609,975 -1.52(-6.38%)
Jun 23, 2016 23.71 23.96 23.46 23.83 194,602 +0.38(+1.62%)
Jun 22, 2016 22.90 23.73 22.54 23.45 296,508 +0.53(+2.31%)
Jun 21, 2016 23.62 23.62 22.66 22.92 258,215 -0.62(-2.63%)
Jun 20, 2016 23.29 23.75 23.11 23.54 166,530 +0.58(+2.53%)
Jun 17, 2016 23.69 23.92 22.83 22.96 408,614 -0.72(-3.04%)
Jun 16, 2016 23.11 23.70 22.64 23.68 148,153 +0.46(+1.98%)
Jun 15, 2016 23.46 23.80 23.20 23.22 111,372 -0.14(-0.60%)
Jun 14, 2016 23.10 23.80 22.90 23.36 211,760 +0.33(+1.43%)
Jun 13, 2016 23.24 23.60 22.90 23.03 193,919 -0.30(-1.29%)
Jun 10, 2016 23.18 23.40 22.58 23.33 198,041 -0.20(-0.85%)
Jun 09, 2016 23.90 24.30 23.45 23.53 185,620 -0.52(-2.16%)
Jun 08, 2016 24.39 24.51 23.83 24.05 194,490 -0.26(-1.07%)
Jun 07, 2016 25.13 25.13 24.24 24.31 283,060 -0.94(-3.72%)
Jun 06, 2016 25.58 25.71 24.72 25.25 397,552 -0.17(-0.67%)
Jun 03, 2016 25.81 26.17 25.18 25.42 330,601 -0.54(-2.10%)
Jun 02, 2016 25.09 25.97 24.97 25.96 265,121 +0.84(+3.32%)
Jun 01, 2016 24.46 25.27 24.16 25.13 273,007 +0.60(+2.45%)
May 31, 2016 24.39 25.00 24.21 24.53 268,244 +0.14(+0.57%)
May 27, 2016 23.16 24.39 24.39 24.39 267,900 +1.20(+5.17%)
May 26, 2016 23.62 23.74 23.02 23.19 330,932 -0.60(-2.52%)
May 25, 2016 24.27 24.56 23.59 23.79 224,095 -0.45(-1.86%)
May 24, 2016 23.68 24.35 23.64 24.24 195,273 +0.79(+3.37%)
May 23, 2016 23.60 24.86 23.33 23.45 311,680 -0.29(-1.22%)
May 20, 2016 23.16 24.04 23.12 23.74 207,802 +0.69(+2.99%)
May 19, 2016 23.65 23.65 22.84 23.05 305,557 -0.59(-2.50%)
May 18, 2016 23.48 23.97 23.05 23.64 238,505 +0.20(+0.85%)
May 17, 2016 24.31 24.67 23.26 23.44 446,267 -1.02(-4.17%)
May 16, 2016 24.59 25.36 24.04 24.46 496,277 -0.11(-0.45%)
May 13, 2016 24.15 25.08 24.09 24.57 261,497 +0.65(+2.72%)
May 12, 2016 24.13 24.40 23.41 23.92 454,725 -0.16(-0.66%)
May 11, 2016 24.44 25.36 24.04 24.08 360,585 -0.44(-1.79%)
May 10, 2016 23.00 25.33 23.00 24.52 743,805 -0.93(-3.65%)
May 09, 2016 25.00 25.86 24.94 25.45 263,417 +0.48(+1.92%)
May 06, 2016 24.91 25.10 24.30 24.97 306,285 -0.06(-0.24%)
May 05, 2016 25.20 25.46 24.25 25.03 264,953 -0.03(-0.12%)
May 04, 2016 25.72 25.80 24.89 25.06 343,325 -0.88(-3.39%)
May 03, 2016 27.15 27.54 25.90 25.94 481,333 -1.60(-5.81%)
May 02, 2016 29.44 29.44 26.42 27.54 588,264 -1.66(-5.68%)
Apr 29, 2016 29.66 29.73 28.81 29.20 261,584 -0.57(-1.91%)
Apr 28, 2016 31.50 31.54 29.45 29.77 607,365 -2.04(-6.41%)
Apr 27, 2016 31.23 32.08 30.01 31.81 242,114 +0.45(+1.43%)
Apr 26, 2016 31.92 31.92 30.21 31.36 209,355 -0.55(-1.72%)
Apr 25, 2016 31.60 32.49 31.60 31.91 159,253 +0.13(+0.41%)
Apr 22, 2016 32.31 32.61 31.23 31.78 197,112 -0.63(-1.94%)
Apr 21, 2016 31.28 32.79 30.75 32.41 155,680 +1.22(+3.91%)
Apr 20, 2016 31.76 32.21 30.41 31.19 176,851 -0.42(-1.33%)
Apr 19, 2016 31.38 31.89 30.81 31.61 204,544 +0.39(+1.25%)
Apr 18, 2016 31.33 32.03 31.12 31.22 368,230 -0.27(-0.86%)
Apr 15, 2016 31.48 32.33 31.21 31.49 170,703 -0.13(-0.41%)
Apr 14, 2016 31.55 31.95 31.34 31.62 135,620 +0.02(+0.06%)
Apr 13, 2016 31.15 31.93 31.00 31.60 287,707 +0.66(+2.13%)
Apr 12, 2016 29.95 30.99 29.82 30.94 241,529 +0.84(+2.79%)
Apr 11, 2016 29.86 30.50 29.57 30.10 263,669 +0.42(+1.42%)
Apr 08, 2016 29.79 29.81 28.82 29.68 254,148 +0.35(+1.19%)
Apr 07, 2016 29.52 29.95 29.00 29.33 324,690 -0.52(-1.74%)
Apr 06, 2016 29.47 29.97 29.10 29.85 357,177 +0.45(+1.53%)
Apr 05, 2016 29.01 29.86 28.84 29.40 375,972 -0.01(-0.03%)
Apr 04, 2016 29.70 30.00 29.18 29.41 296,340 -0.27(-0.91%)
Apr 01, 2016 29.11 30.07 28.93 29.68 201,236 +0.31(+1.06%)
Mar 31, 2016 28.73 29.81 28.71 29.37 335,862 +0.81(+2.84%)
Mar 30, 2016 28.20 29.77 28.20 28.56 342,573 +0.65(+2.33%)
Mar 29, 2016 27.09 28.18 26.33 27.91 275,352 +0.85(+3.14%)
Mar 28, 2016 27.15 27.40 26.64 27.06 177,217 +0.03(+0.11%)
Mar 24, 2016 26.46 27.03 27.03 27.03 178,000 +0.51(+1.92%)
Mar 23, 2016 28.01 28.34 26.41 26.52 231,705 -1.48(-5.29%)
Mar 22, 2016 27.37 28.22 27.09 28.00 639,235 +0.55(+2.00%)
Mar 21, 2016 26.99 27.77 26.95 27.45 529,796 +0.35(+1.29%)
Mar 18, 2016 27.38 28.04 26.58 27.10 640,820 -0.10(-0.37%)
Mar 17, 2016 27.15 27.64 26.48 27.20 272,539 +0.03(+0.11%)
Mar 16, 2016 27.19 27.70 26.41 27.17 225,990 +0.02(+0.07%)
Mar 15, 2016 28.96 29.11 26.88 27.15 214,270 -2.16(-7.37%)
Mar 14, 2016 29.26 30.04 28.00 29.31 221,102 -0.19(-0.64%)
Mar 11, 2016 29.04 29.83 28.38 29.50 238,853 +0.66(+2.29%)
Mar 10, 2016 28.84 30.24 28.48 28.84 287,034 +0.28(+0.98%)
Mar 09, 2016 28.60 28.74 27.76 28.56 153,001 +0.06(+0.21%)
Mar 08, 2016 30.41 30.70 28.33 28.50 273,575 -2.11(-6.89%)
Mar 07, 2016 29.48 31.55 28.90 30.61 403,590 +1.00(+3.38%)
Mar 04, 2016 29.49 30.17 29.21 29.61 271,958 +0.12(+0.41%)
Mar 03, 2016 30.09 30.48 28.77 29.49 316,504 -0.61(-2.03%)
Mar 02, 2016 29.65 30.58 29.64 30.10 520,165 +0.22(+0.74%)
Mar 01, 2016 28.51 29.92 28.27 29.88 304,960 +1.49(+5.25%)
Feb 29, 2016 28.16 28.71 27.67 28.39 224,268 -0.01(-0.04%)
Feb 26, 2016 28.64 29.58 27.73 28.40 230,148 +0.14(+0.50%)
Feb 25, 2016 28.50 28.52 27.66 28.26 142,559 -0.03(-0.11%)
Feb 24, 2016 27.81 28.66 26.50 28.29 160,011 +0.20(+0.71%)
Feb 23, 2016 29.28 29.61 28.08 28.09 170,484 -1.31(-4.46%)
Feb 22, 2016 29.45 29.62 28.63 29.40 190,529 +0.73(+2.55%)
Feb 19, 2016 27.62 28.89 26.71 28.67 158,390 +0.85(+3.06%)
Feb 18, 2016 29.21 29.57 27.72 27.82 272,977 -1.41(-4.82%)
Feb 17, 2016 29.00 31.15 28.20 29.23 446,174 +0.36(+1.25%)
Feb 16, 2016 26.99 29.29 26.82 28.87 299,271 +2.17(+8.13%)
Feb 12, 2016 25.82 26.70 26.70 26.70 336,300 +1.12(+4.38%)
Feb 11, 2016 23.80 25.97 23.03 25.58 227,820 +1.25(+5.14%)
Feb 10, 2016 23.51 25.57 23.48 24.33 552,184 +1.17(+5.05%)
Feb 09, 2016 26.66 26.66 22.68 23.16 792,941 +1.64(+7.62%)
Feb 08, 2016 22.37 22.70 20.39 21.52 308,472 -1.22(-5.36%)
Feb 05, 2016 23.86 24.01 22.55 22.74 257,753 -1.21(-5.05%)
Feb 04, 2016 23.38 24.67 23.25 23.95 148,126 +0.71(+3.06%)
Feb 03, 2016 23.41 23.98 22.02 23.24 209,475 -0.12(-0.51%)
Feb 02, 2016 23.29 23.93 22.63 23.36 281,441 -0.18(-0.76%)
Feb 01, 2016 25.59 26.43 23.35 23.54 411,881 -2.16(-8.40%)
Jan 29, 2016 26.05 26.25 25.10 25.70 375,175 -0.81(-3.06%)
Jan 28, 2016 27.39 27.69 25.03 26.51 216,283 -0.65(-2.39%)
Jan 27, 2016 29.22 29.47 27.03 27.16 177,722 -2.10(-7.18%)
Jan 26, 2016 29.55 29.87 27.62 29.26 135,600 -0.13(-0.44%)
Jan 25, 2016 28.82 30.28 28.55 29.39 335,897 +0.15(+0.51%)
Jan 22, 2016 28.99 29.67 27.11 29.24 176,388 +0.75(+2.63%)
Jan 21, 2016 29.00 29.60 28.21 28.49 284,075 -0.77(-2.63%)
Jan 20, 2016 25.50 29.93 25.06 29.26 401,708 +3.38(+13.06%)
Jan 19, 2016 28.61 28.61 25.43 25.88 267,552 -2.18(-7.77%)
Jan 15, 2016 26.77 28.06 28.06 28.06 252,600 -0.02(-0.07%)
Jan 14, 2016 26.94 28.86 25.57 28.08 342,527 +1.41(+5.29%)
Jan 13, 2016 29.50 29.82 26.04 26.67 288,150 -2.46(-8.44%)
Jan 12, 2016 29.44 30.39 28.29 29.13 324,251 +0.27(+0.94%)
Jan 11, 2016 29.93 30.43 28.05 28.86 351,379 -0.71(-2.40%)
Jan 08, 2016 30.89 31.44 29.36 29.57 258,065 -1.01(-3.30%)
Jan 07, 2016 30.82 32.05 30.35 30.58 647,109 -0.62(-1.99%)
Jan 06, 2016 32.28 32.29 30.54 31.20 254,956 -1.34(-4.12%)
Jan 05, 2016 34.22 34.49 32.49 32.54 150,997 -1.65(-4.83%)
Jan 04, 2016 32.44 34.34 29.01 34.19 204,674 +1.17(+3.54%)
Dec 31, 2015 33.39 33.02 33.02 33.02 106,200 -0.42(-1.26%)
Dec 30, 2015 33.60 33.87 33.18 33.44 151,733 -0.28(-0.83%)
Dec 29, 2015 33.60 33.92 33.21 33.72 182,658 +0.46(+1.38%)
Dec 28, 2015 32.10 33.50 31.50 33.26 165,463 +1.07(+3.32%)
Dec 24, 2015 32.32 32.19 32.19 32.19 46,200 -0.14(-0.43%)
Dec 23, 2015 32.30 32.66 31.61 32.33 232,960 +0.25(+0.78%)
Dec 22, 2015 31.81 32.25 31.32 32.08 121,610 +0.04(+0.12%)
Dec 21, 2015 32.02 32.05 30.88 32.04 144,575 +0.31(+0.98%)
Dec 18, 2015 31.03 32.29 30.90 31.73 1,254,789 +0.55(+1.76%)
Dec 17, 2015 33.47 33.60 31.15 31.18 195,342 -2.29(-6.84%)
Dec 16, 2015 32.20 33.54 32.12 33.47 341,824 +1.70(+5.35%)
Dec 15, 2015 30.19 31.97 30.15 31.77 255,906 +1.90(+6.36%)
Dec 14, 2015 30.14 32.53 29.41 29.87 398,401 -0.15(-0.50%)
Dec 11, 2015 31.59 31.98 29.69 30.02 265,712 -2.04(-6.36%)
Dec 10, 2015 31.76 32.52 31.41 32.06 386,636 +0.20(+0.63%)
Dec 09, 2015 30.31 32.09 30.19 31.86 446,616 +1.25(+4.08%)
Dec 08, 2015 29.80 31.18 29.80 30.61 165,402 +0.49(+1.63%)
Dec 07, 2015 30.41 30.87 29.75 30.12 213,089 -0.66(-2.14%)
Dec 04, 2015 30.34 30.89 29.74 30.78 262,090 +0.57(+1.89%)
Dec 03, 2015 32.11 33.22 30.00 30.21 271,246 -1.48(-4.67%)
Dec 02, 2015 32.06 33.04 31.55 31.69 147,080 -0.21(-0.66%)
Dec 01, 2015 31.47 32.09 31.06 31.90 197,366 +0.40(+1.27%)
Nov 30, 2015 31.95 32.68 31.16 31.50 212,106 -0.46(-1.44%)
Nov 27, 2015 31.98 32.50 31.77 31.96 78,049 -0.04(-0.12%)
Nov 25, 2015 30.96 32.00 32.00 32.00 206,900 +1.20(+3.90%)
Nov 24, 2015 29.51 33.00 28.41 30.80 468,886 -1.08(-3.39%)
Nov 23, 2015 31.40 32.95 31.17 31.88 188,401 +0.46(+1.46%)
Nov 20, 2015 31.23 32.09 30.79 31.42 170,526 +0.35(+1.13%)
Nov 19, 2015 31.02 31.58 30.00 31.07 157,566 -0.09(-0.29%)
Nov 18, 2015 30.67 31.25 29.67 31.16 255,140 +0.77(+2.53%)
Nov 17, 2015 29.96 31.11 29.38 30.39 238,213 +0.77(+2.60%)
Nov 16, 2015 30.14 30.26 28.91 29.62 217,645 -0.65(-2.15%)
Nov 13, 2015 31.12 31.20 29.46 30.27 227,235 -1.12(-3.57%)
Nov 12, 2015 31.57 32.50 31.20 31.39 151,265 -0.21(-0.66%)
Nov 11, 2015 32.41 32.77 31.53 31.60 140,930 -0.82(-2.53%)
Nov 10, 2015 32.54 32.90 31.93 32.42 154,902 -0.28(-0.86%)
Nov 09, 2015 32.61 33.86 32.54 32.70 290,459 -0.08(-0.24%)
Nov 06, 2015 32.13 32.94 31.40 32.78 270,746 +0.67(+2.09%)
Nov 05, 2015 32.00 32.34 31.06 32.11 194,648 +0.06(+0.19%)
Nov 04, 2015 32.40 32.97 31.39 32.05 191,777 -0.35(-1.08%)
Nov 03, 2015 31.81 33.92 31.24 32.40 370,683 +0.42(+1.31%)
Nov 02, 2015 28.18 32.00 28.18 31.98 483,660 +3.89(+13.85%)
Oct 30, 2015 26.18 28.33 25.61 28.09 351,058 +1.80(+6.85%)
Oct 29, 2015 25.91 26.65 25.50 26.29 257,119 +0.38(+1.47%)
Oct 28, 2015 26.02 26.28 24.78 25.91 593,675 +1.22(+4.94%)
Oct 27, 2015 25.64 26.17 23.82 24.69 484,079 -0.97(-3.78%)
Oct 26, 2015 23.84 25.93 23.60 25.66 687,494 +1.65(+6.87%)
Oct 23, 2015 24.14 25.75 21.98 24.01 2,205,168 +0.11(+0.46%)
Oct 22, 2015 40.34 40.34 16.75 23.90 4,922,579 -16.35(-40.62%)
Oct 21, 2015 40.32 40.97 38.53 40.25 189,200 +0.41(+1.03%)
Oct 20, 2015 40.23 40.42 39.01 39.84 193,108 -0.54(-1.34%)
Oct 19, 2015 40.15 41.38 38.99 40.38 188,699 +0.07(+0.17%)
Oct 16, 2015 40.73 41.77 39.57 40.31 169,181 -0.37(-0.91%)
Oct 15, 2015 37.59 40.73 36.88 40.68 358,451 +3.40(+9.12%)
Oct 14, 2015 37.15 38.51 36.75 37.28 228,858 +0.46(+1.25%)
Oct 13, 2015 37.54 38.36 36.63 36.82 144,564 -1.13(-2.98%)
Oct 12, 2015 37.91 38.18 37.23 37.95 163,102 +0.39(+1.04%)
Oct 09, 2015 37.47 38.34 36.37 37.56 138,087 +0.40(+1.08%)
Oct 08, 2015 38.06 38.29 36.54 37.16 231,156 -0.83(-2.18%)
Oct 07, 2015 37.46 38.56 36.27 37.99 293,056 +0.49(+1.31%)
Oct 06, 2015 39.27 39.27 36.55 37.50 172,369 -1.53(-3.92%)
Oct 05, 2015 38.18 39.58 37.52 39.03 216,916 +1.11(+2.93%)
Oct 02, 2015 35.00 38.10 34.98 37.92 177,315 +2.23(+6.25%)
Oct 01, 2015 36.10 36.10 34.44 35.69 213,794 -0.45(-1.25%)
Sep 30, 2015 34.80 36.40 34.52 36.14 231,558 +2.08(+6.11%)
Sep 29, 2015 34.71 35.70 33.51 34.06 388,611 -0.88(-2.52%)
Sep 28, 2015 36.02 36.56 34.23 34.94 304,616 -1.08(-3.00%)
Sep 25, 2015 38.30 38.30 35.00 36.02 292,213 -1.81(-4.78%)
Sep 24, 2015 38.10 38.38 36.70 37.83 206,739 -0.44(-1.15%)
Sep 23, 2015 38.91 39.22 37.78 38.27 160,753 -0.33(-0.85%)
Sep 22, 2015 39.00 39.35 38.12 38.60 201,231 -1.03(-2.60%)
Sep 21, 2015 42.46 43.08 39.25 39.63 299,610 -2.64(-6.25%)
Sep 18, 2015 40.26 42.33 40.00 42.27 655,493 +0.66(+1.59%)
Sep 17, 2015 40.40 41.76 39.66 41.61 227,615 +1.30(+3.23%)
Sep 16, 2015 42.23 42.41 40.06 40.31 238,114 -1.78(-4.23%)
Sep 15, 2015 41.70 42.49 41.27 42.09 140,051 +0.36(+0.86%)
Sep 14, 2015 41.88 42.82 40.56 41.73 190,756 +0.00(+0.00%)
Sep 11, 2015 40.00 41.87 39.53 41.73 235,573 +1.65(+4.12%)
Sep 10, 2015 39.92 40.24 39.49 40.08 241,869 +0.28(+0.70%)
Sep 09, 2015 40.67 40.75 39.57 39.80 237,750 -0.62(-1.53%)
Sep 08, 2015 39.50 40.59 38.76 40.42 308,306 +1.55(+3.99%)
Sep 04, 2015 38.57 38.87 38.87 38.87 160,300 -0.25(-0.64%)
Sep 03, 2015 39.77 39.77 38.16 39.12 239,052 -0.22(-0.56%)
Sep 02, 2015 37.43 39.40 36.90 39.34 187,243 +2.30(+6.21%)
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.