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

Asterias Biotherapeutics Inc (NY: AST )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 3.420 3.450 3.010 3.140 262,345 -0.28(-8.19%)
May 27, 2016 3.320 3.420 3.420 3.420 44,900 +0.08(+2.40%)
May 26, 2016 3.530 3.530 3.220 3.340 90,354 -0.13(-3.75%)
May 25, 2016 3.520 3.520 3.350 3.470 85,808 -0.05(-1.42%)
May 24, 2016 3.550 3.640 3.420 3.520 242,680 +0.18(+5.39%)
May 23, 2016 3.260 3.400 3.260 3.340 96,355 +0.21(+6.71%)
May 20, 2016 3.200 3.360 3.100 3.130 163,449 -0.03(-0.95%)
May 19, 2016 3.220 3.340 3.120 3.160 82,972 -0.17(-5.11%)
May 18, 2016 3.350 3.430 3.240 3.330 153,391 +0.01(+0.30%)
May 17, 2016 3.000 3.460 3.000 3.320 216,134 +0.03(+0.91%)
May 16, 2016 3.100 3.350 3.040 3.290 166,950 +0.27(+8.94%)
May 13, 2016 3.010 3.100 2.830 3.020 189,624 -0.03(-0.98%)
May 12, 2016 3.210 3.230 3.030 3.050 138,430 -0.20(-6.15%)
May 11, 2016 3.300 3.300 3.230 3.250 287,735 +0.02(+0.62%)
May 10, 2016 3.400 3.630 3.200 3.230 815,431 -1.14(-26.09%)
May 09, 2016 4.400 4.400 4.330 4.370 25,400 -0.06(-1.35%)
May 06, 2016 4.360 4.480 4.250 4.430 34,986 -0.03(-0.67%)
May 05, 2016 4.490 4.600 4.350 4.460 34,501 +0.04(+0.90%)
May 04, 2016 4.650 4.680 4.380 4.420 54,327 -0.19(-4.12%)
May 03, 2016 4.670 4.700 4.510 4.610 59,501 -0.11(-2.33%)
May 02, 2016 4.410 4.800 4.310 4.720 117,139 +0.43(+10.02%)
Apr 29, 2016 4.190 4.400 4.190 4.290 40,621 +0.05(+1.18%)
Apr 28, 2016 4.210 4.370 4.150 4.240 35,607 +0.03(+0.71%)
Apr 27, 2016 4.200 4.390 4.200 4.210 39,618 -0.03(-0.71%)
Apr 26, 2016 4.350 4.390 4.230 4.240 62,601 -0.10(-2.30%)
Apr 25, 2016 4.390 4.480 4.250 4.340 74,570 +0.13(+3.09%)
Apr 22, 2016 4.250 4.300 4.180 4.210 27,142 -0.05(-1.17%)
Apr 21, 2016 4.300 4.310 4.100 4.260 56,797 -0.03(-0.70%)
Apr 20, 2016 4.290 4.320 4.240 4.290 22,895 +0.03(+0.70%)
Apr 19, 2016 4.320 4.320 4.030 4.260 47,063 +0.03(+0.71%)
Apr 18, 2016 4.090 4.275 4.020 4.230 55,798 +0.03(+0.71%)
Apr 15, 2016 4.250 4.285 4.140 4.200 34,727 -0.10(-2.33%)
Apr 14, 2016 4.360 4.450 4.270 4.300 30,905 -0.05(-1.15%)
Apr 13, 2016 4.260 4.430 4.160 4.350 33,080 +0.13(+3.08%)
Apr 12, 2016 4.170 4.250 4.040 4.220 72,893 +0.05(+1.20%)
Apr 11, 2016 4.370 4.490 4.134 4.170 49,242 -0.19(-4.36%)
Apr 08, 2016 4.530 4.530 4.250 4.360 80,463 -0.04(-0.91%)
Apr 07, 2016 4.620 4.620 4.370 4.400 63,144 -0.35(-7.37%)
Apr 06, 2016 4.710 4.940 4.580 4.750 115,222 +0.14(+3.04%)
Apr 05, 2016 4.350 4.750 4.350 4.610 115,022 +0.19(+4.30%)
Apr 04, 2016 4.390 4.710 4.380 4.420 115,046 -0.16(-3.49%)
Apr 01, 2016 4.610 4.750 4.350 4.580 186,049 -0.12(-2.55%)
Mar 31, 2016 4.710 5.000 4.430 4.700 178,853 +0.01(+0.21%)
Mar 30, 2016 5.090 5.090 4.650 4.690 41,708 -0.21(-4.29%)
Mar 29, 2016 4.810 5.150 4.770 4.900 112,425 +0.23(+4.93%)
Mar 28, 2016 4.630 4.700 4.500 4.670 21,067 +0.10(+2.19%)
Mar 24, 2016 4.730 4.570 4.570 4.570 30,400 -0.08(-1.72%)
Mar 23, 2016 4.980 5.100 4.650 4.650 34,122 -0.43(-8.46%)
Mar 22, 2016 5.290 5.450 5.030 5.080 75,663 -0.15(-2.87%)
Mar 21, 2016 5.060 5.340 5.060 5.230 151,678 +0.15(+2.95%)
Mar 18, 2016 5.010 5.140 4.950 5.080 70,556 +0.11(+2.21%)
Mar 17, 2016 4.850 5.000 4.560 4.970 55,442 +0.10(+2.05%)
Mar 16, 2016 4.880 4.995 4.780 4.870 58,322 -0.09(-1.81%)
Mar 15, 2016 5.060 5.100 4.860 4.960 53,863 -0.20(-3.88%)
Mar 14, 2016 5.200 5.385 5.030 5.160 74,426 -0.14(-2.64%)
Mar 11, 2016 5.200 5.340 5.025 5.300 117,562 +0.20(+3.92%)
Mar 10, 2016 5.200 5.236 4.830 5.100 51,482 +0.01(+0.20%)
Mar 09, 2016 5.040 5.380 4.830 5.090 55,490 +0.02(+0.39%)
Mar 08, 2016 5.500 5.500 5.040 5.070 74,424 -0.42(-7.65%)
Mar 07, 2016 5.040 5.750 5.040 5.490 217,432 +0.42(+8.28%)
Mar 04, 2016 5.150 5.150 5.010 5.070 83,142 +0.05(+1.00%)
Mar 03, 2016 5.060 5.140 4.890 5.020 97,431 -0.04(-0.79%)
Mar 02, 2016 5.110 5.200 4.830 5.060 317,043 -0.04(-0.78%)
Mar 01, 2016 4.320 5.110 4.320 5.100 344,271 +0.81(+18.88%)
Feb 29, 2016 3.570 4.500 3.570 4.290 172,137 +0.65(+17.86%)
Feb 26, 2016 3.700 3.700 3.580 3.640 11,096 -0.02(-0.55%)
Feb 25, 2016 3.700 3.790 3.570 3.660 33,585 -0.03(-0.81%)
Feb 24, 2016 3.500 3.690 3.280 3.690 46,466 +0.19(+5.43%)
Feb 23, 2016 3.680 3.760 3.470 3.500 27,450 -0.21(-5.66%)
Feb 22, 2016 3.680 3.800 3.240 3.710 60,016 +0.13(+3.63%)
Feb 19, 2016 3.580 3.695 3.535 3.580 15,964 -0.01(-0.28%)
Feb 18, 2016 3.870 3.900 3.570 3.590 45,582 -0.28(-7.24%)
Feb 17, 2016 3.960 3.990 3.850 3.870 57,966 +0.04(+1.04%)
Feb 16, 2016 3.530 3.840 3.464 3.830 50,351 +0.41(+11.99%)
Feb 12, 2016 3.370 3.420 3.420 3.420 31,300 +0.08(+2.40%)
Feb 11, 2016 2.870 3.360 2.870 3.340 57,233 +0.39(+13.22%)
Feb 10, 2016 3.000 3.120 2.930 2.950 25,269 -0.05(-1.67%)
Feb 09, 2016 3.030 3.100 2.890 3.000 16,621 -0.08(-2.60%)
Feb 08, 2016 3.210 3.210 3.000 3.080 61,179 -0.16(-4.94%)
Feb 05, 2016 3.390 3.450 3.190 3.240 53,139 -0.19(-5.54%)
Feb 04, 2016 3.250 3.760 3.230 3.430 160,334 +0.32(+10.29%)
Feb 03, 2016 3.040 3.140 2.920 3.110 25,538 +0.09(+2.98%)
Feb 02, 2016 2.980 3.090 2.970 3.020 41,234 +0.00(+0.00%)
Feb 01, 2016 3.230 3.230 3.000 3.020 27,413 -0.19(-5.92%)
Jan 29, 2016 2.980 3.250 2.980 3.210 52,639 +0.24(+8.08%)
Jan 28, 2016 2.850 3.000 2.710 2.970 113,557 +0.16(+5.69%)
Jan 27, 2016 2.970 3.100 2.800 2.810 55,969 -0.16(-5.39%)
Jan 26, 2016 3.030 3.060 2.710 2.970 45,081 +0.01(+0.34%)
Jan 25, 2016 2.980 3.150 2.940 2.960 82,220 -0.02(-0.67%)
Jan 22, 2016 2.730 3.050 2.660 2.980 128,793 +0.28(+10.37%)
Jan 21, 2016 2.720 2.800 2.500 2.700 84,450 -0.07(-2.53%)
Jan 20, 2016 2.500 2.800 2.360 2.770 94,913 +0.17(+6.54%)
Jan 19, 2016 2.810 2.880 2.501 2.600 125,771 -0.18(-6.47%)
Jan 15, 2016 2.790 2.780 2.780 2.780 148,100 -0.14(-4.79%)
Jan 14, 2016 2.660 2.960 2.580 2.920 81,710 +0.32(+12.31%)
Jan 13, 2016 2.880 2.930 2.580 2.600 104,916 -0.28(-9.72%)
Jan 12, 2016 2.890 2.980 2.805 2.880 52,506 +0.03(+1.05%)
Jan 11, 2016 3.120 3.120 2.760 2.850 127,739 -0.27(-8.65%)
Jan 08, 2016 3.250 3.332 3.120 3.120 83,415 -0.03(-0.95%)
Jan 07, 2016 3.450 3.450 3.121 3.150 98,773 -0.35(-10.00%)
Jan 06, 2016 3.660 3.710 3.420 3.500 83,414 -0.22(-5.91%)
Jan 05, 2016 3.770 3.920 3.710 3.720 56,838 -0.05(-1.33%)
Jan 04, 2016 3.850 3.850 3.520 3.770 106,781 -0.16(-4.07%)
Dec 31, 2015 4.030 3.930 3.930 3.930 105,400 -0.17(-4.15%)
Dec 30, 2015 4.180 4.250 4.100 4.100 63,641 -0.16(-3.76%)
Dec 29, 2015 3.990 4.270 3.990 4.260 99,474 +0.19(+4.67%)
Dec 28, 2015 4.060 4.120 4.000 4.070 91,944 -0.03(-0.73%)
Dec 24, 2015 4.140 4.100 4.100 4.100 60,900 -0.03(-0.73%)
Dec 23, 2015 4.120 4.160 4.050 4.130 51,787 +0.03(+0.73%)
Dec 22, 2015 4.200 4.200 4.050 4.100 56,624 -0.12(-2.84%)
Dec 21, 2015 4.280 4.380 4.090 4.220 81,499 -0.16(-3.65%)
Dec 18, 2015 4.260 4.660 4.060 4.380 218,008 +0.10(+2.34%)
Dec 17, 2015 4.360 4.400 4.250 4.280 35,119 -0.09(-2.06%)
Dec 16, 2015 4.200 4.390 4.180 4.370 63,700 +0.19(+4.55%)
Dec 15, 2015 4.040 4.240 3.990 4.180 100,918 +0.17(+4.24%)
Dec 14, 2015 4.087 4.200 3.980 4.010 85,821 -0.12(-2.91%)
Dec 11, 2015 4.120 4.300 4.050 4.130 54,845 -0.12(-2.82%)
Dec 10, 2015 4.090 4.350 4.090 4.250 94,187 +0.18(+4.42%)
Dec 09, 2015 4.220 4.320 4.020 4.070 105,417 -0.22(-5.13%)
Dec 08, 2015 4.450 4.650 4.270 4.290 121,496 -0.19(-4.24%)
Dec 07, 2015 4.700 4.700 4.370 4.480 64,767 -0.21(-4.48%)
Dec 04, 2015 4.800 4.800 4.650 4.690 97,789 -0.07(-1.47%)
Dec 03, 2015 4.950 5.030 4.680 4.760 117,848 -0.18(-3.64%)
Dec 02, 2015 4.860 5.080 4.800 4.940 65,916 +0.05(+1.02%)
Dec 01, 2015 4.860 4.900 4.700 4.890 76,043 +0.09(+1.87%)
Nov 30, 2015 4.800 5.000 4.720 4.800 156,369 +0.05(+1.05%)
Nov 27, 2015 4.750 4.800 4.700 4.750 15,206 -0.01(-0.21%)
Nov 25, 2015 4.900 4.760 4.760 4.760 127,400 -0.11(-2.26%)
Nov 24, 2015 4.860 4.990 4.810 4.870 122,466 -0.07(-1.42%)
Nov 23, 2015 4.820 4.990 4.690 4.940 62,447 +0.07(+1.44%)
Nov 20, 2015 5.010 5.100 4.700 4.870 160,833 -0.13(-2.60%)
Nov 19, 2015 4.950 5.290 4.850 5.000 156,578 +0.18(+3.73%)
Nov 18, 2015 4.690 4.860 4.620 4.820 44,392 +0.16(+3.43%)
Nov 17, 2015 4.690 4.800 4.610 4.660 70,889 -0.10(-2.10%)
Nov 16, 2015 4.670 4.840 4.660 4.760 89,163 +0.08(+1.71%)
Nov 13, 2015 4.680 4.820 4.660 4.680 76,244 -0.02(-0.43%)
Nov 12, 2015 4.740 4.980 4.690 4.700 130,535 -0.16(-3.29%)
Nov 11, 2015 5.050 5.080 4.820 4.860 176,714 -0.26(-5.08%)
Nov 10, 2015 5.490 5.490 4.990 5.120 213,978 -0.04(-0.78%)
Nov 09, 2015 5.200 5.594 5.160 5.160 343,571 -0.12(-2.27%)
Nov 06, 2015 5.090 5.300 4.910 5.280 92,866 +0.13(+2.52%)
Nov 05, 2015 5.420 5.450 5.010 5.150 115,479 -0.30(-5.50%)
Nov 04, 2015 5.000 5.560 4.920 5.450 242,915 +0.44(+8.78%)
Nov 03, 2015 5.100 5.150 4.860 5.010 119,781 -0.07(-1.38%)
Nov 02, 2015 4.630 5.090 4.630 5.080 174,370 +0.50(+10.92%)
Oct 30, 2015 4.860 5.110 4.510 4.580 154,824 -0.31(-6.34%)
Oct 29, 2015 4.970 5.330 4.860 4.890 121,797 -0.17(-3.36%)
Oct 28, 2015 4.970 5.100 4.690 5.060 75,525 +0.27(+5.64%)
Oct 27, 2015 4.910 5.110 4.730 4.790 110,741 -0.16(-3.23%)
Oct 26, 2015 4.750 4.990 4.600 4.950 81,703 +0.13(+2.70%)
Oct 23, 2015 4.820 4.990 4.740 4.820 85,828 +0.06(+1.26%)
Oct 22, 2015 4.810 4.930 4.617 4.760 61,711 -0.06(-1.24%)
Oct 21, 2015 4.960 5.030 4.680 4.820 46,998 -0.09(-1.83%)
Oct 20, 2015 5.090 5.140 4.890 4.910 91,134 +0.04(+0.82%)
Oct 19, 2015 4.920 5.340 4.850 4.870 121,323 -0.07(-1.42%)
Oct 16, 2015 4.980 5.140 4.860 4.940 74,231 -0.01(-0.20%)
Oct 15, 2015 4.450 4.999 4.400 4.950 110,556 +0.49(+10.99%)
Oct 14, 2015 4.520 5.180 4.330 4.460 60,653 +0.04(+0.90%)
Oct 13, 2015 4.700 4.920 4.400 4.420 121,207 -0.27(-5.76%)
Oct 12, 2015 4.850 5.082 4.660 4.690 118,760 -0.01(-0.21%)
Oct 09, 2015 4.710 4.730 4.610 4.700 56,815 -0.01(-0.21%)
Oct 08, 2015 4.220 4.740 4.120 4.710 130,858 +0.41(+9.53%)
Oct 07, 2015 3.950 4.450 3.915 4.300 123,450 +0.35(+8.86%)
Oct 06, 2015 4.000 4.140 3.730 3.950 119,143 -0.12(-2.95%)
Oct 05, 2015 4.100 4.180 3.900 4.070 57,858 -0.02(-0.49%)
Oct 02, 2015 3.750 4.200 3.690 4.090 136,263 +0.31(+8.20%)
Oct 01, 2015 3.960 4.000 3.600 3.780 112,832 -0.09(-2.33%)
Sep 30, 2015 3.990 4.170 3.750 3.870 105,715 -0.07(-1.78%)
Sep 29, 2015 4.400 4.500 3.855 3.940 168,352 -0.48(-10.86%)
Sep 28, 2015 4.620 4.900 4.410 4.420 124,236 -0.22(-4.74%)
Sep 25, 2015 5.140 5.160 4.560 4.640 106,294 -0.49(-9.55%)
Sep 24, 2015 5.219 5.250 4.850 5.130 100,703 -0.23(-4.29%)
Sep 23, 2015 5.550 5.820 5.300 5.360 118,594 -0.29(-5.13%)
Sep 22, 2015 5.760 6.100 5.500 5.650 157,091 -0.12(-2.08%)
Sep 21, 2015 6.020 6.400 5.630 5.770 240,852 -0.11(-1.87%)
Sep 18, 2015 5.930 6.200 5.690 5.880 565,888 -0.04(-0.68%)
Sep 17, 2015 5.650 6.000 5.000 5.920 272,448 +0.23(+4.04%)
Sep 16, 2015 5.850 5.850 5.500 5.690 200,793 -0.16(-2.74%)
Sep 15, 2015 5.610 6.220 5.390 5.850 532,612 +0.34(+6.17%)
Sep 14, 2015 4.630 5.685 4.540 5.510 248,313 +0.86(+18.49%)
Sep 11, 2015 4.620 4.760 4.480 4.650 66,503 -0.08(-1.69%)
Sep 10, 2015 4.260 4.750 4.180 4.730 152,207 +0.48(+11.29%)
Sep 09, 2015 4.560 4.601 4.160 4.250 120,506 -0.25(-5.56%)
Sep 08, 2015 4.580 4.580 4.370 4.500 93,104 -0.03(-0.66%)
Sep 04, 2015 4.740 4.530 4.530 4.530 123,000 -0.17(-3.62%)
Sep 03, 2015 4.820 4.850 4.680 4.700 107,622 -0.13(-2.69%)
Sep 02, 2015 4.750 4.850 4.580 4.830 152,498 +0.15(+3.21%)
Sep 01, 2015 4.700 5.140 4.384 4.680 528,389 -0.06(-1.27%)
Aug 31, 2015 4.250 5.470 4.250 4.740 850,896 +0.60(+14.49%)
Aug 28, 2015 3.810 4.240 3.810 4.140 156,070 +0.32(+8.38%)
Aug 27, 2015 3.650 3.930 3.650 3.820 76,275 +0.20(+5.52%)
Aug 26, 2015 3.630 3.630 3.430 3.620 60,406 +0.10(+2.84%)
Aug 25, 2015 3.650 3.760 3.510 3.520 133,989 +0.04(+1.15%)
Aug 24, 2015 3.500 3.760 3.320 3.480 109,102 -0.19(-5.18%)
Aug 21, 2015 3.570 3.800 3.550 3.670 220,986 -0.05(-1.34%)
Aug 20, 2015 3.890 4.018 3.690 3.720 178,044 -0.21(-5.34%)
Aug 19, 2015 3.990 4.030 3.770 3.930 121,528 +0.00(+0.00%)
Aug 18, 2015 4.100 4.270 3.910 3.930 68,024 -0.15(-3.68%)
Aug 17, 2015 3.970 4.400 3.770 4.080 167,203 +0.10(+2.51%)
Aug 14, 2015 3.790 3.980 3.706 3.980 140,833 +0.16(+4.19%)
Aug 13, 2015 3.990 4.000 3.740 3.820 144,899 -0.17(-4.26%)
Aug 12, 2015 3.770 4.000 3.580 3.990 146,044 +0.22(+5.84%)
Aug 11, 2015 3.910 4.120 3.750 3.770 187,071 -0.36(-8.72%)
Aug 10, 2015 4.240 4.460 4.100 4.130 181,168 -0.08(-1.90%)
Aug 07, 2015 4.080 4.240 3.810 4.210 170,279 +0.04(+0.96%)
Aug 06, 2015 4.780 4.790 4.170 4.170 232,292 -0.65(-13.49%)
Aug 05, 2015 4.850 4.860 4.630 4.820 153,268 -0.06(-1.23%)
Aug 04, 2015 4.950 4.990 4.710 4.880 82,881 +0.02(+0.41%)
Aug 03, 2015 4.940 5.110 4.720 4.860 65,203 -0.06(-1.22%)
Jul 31, 2015 4.870 5.145 4.750 4.920 145,133 +0.05(+1.03%)
Jul 30, 2015 4.860 5.057 4.650 4.870 129,660 -0.04(-0.81%)
Jul 29, 2015 5.200 5.280 4.850 4.910 157,224 -0.28(-5.39%)
Jul 28, 2015 4.740 5.250 4.600 5.190 269,890 +0.45(+9.49%)
Jul 27, 2015 4.990 4.990 4.500 4.740 160,648 -0.04(-0.84%)
Jul 24, 2015 4.960 5.220 4.750 4.780 304,640 -0.20(-4.02%)
Jul 23, 2015 5.260 5.270 4.910 4.980 349,576 -0.32(-6.04%)
Jul 22, 2015 5.360 5.510 5.220 5.300 233,480 -0.16(-2.93%)
Jul 21, 2015 5.340 5.590 5.181 5.460 391,295 +0.07(+1.30%)
Jul 20, 2015 5.490 5.780 5.140 5.390 794,793 -0.10(-1.82%)
Jul 17, 2015 5.230 5.870 5.030 5.490 1,367,603 +0.31(+5.98%)
Jul 16, 2015 4.560 5.470 4.470 5.180 1,058,772 +0.61(+13.35%)
Jul 15, 2015 4.890 4.970 4.520 4.570 746,409 -0.33(-6.73%)
Jul 14, 2015 4.350 4.950 4.160 4.900 663,893 +0.57(+13.16%)
Jul 13, 2015 4.240 4.450 4.060 4.330 368,813 +0.09(+2.12%)
Jul 10, 2015 4.020 4.300 4.010 4.240 278,321 +0.22(+5.47%)
Jul 09, 2015 4.050 4.250 3.900 4.020 516,409 -0.02(-0.50%)
Jul 08, 2015 4.060 4.160 3.960 4.040 149,093 -0.05(-1.22%)
Jul 07, 2015 4.080 4.188 3.930 4.090 254,264 -0.14(-3.31%)
Jul 06, 2015 4.360 4.400 3.910 4.230 620,250 -0.12(-2.76%)
Jul 02, 2015 4.200 4.350 4.350 4.350 854,700 +0.15(+3.57%)
Jul 01, 2015 4.550 4.600 4.080 4.200 437,925 -0.40(-8.70%)
Jun 30, 2015 4.000 5.250 3.850 4.600 1,644,537 +0.90(+24.32%)
Jun 29, 2015 4.200 4.290 3.700 3.700 424,540 -0.57(-13.35%)
Jun 26, 2015 4.550 4.770 4.270 4.270 1,345,391 -0.08(-1.84%)
Jun 25, 2015 4.490 4.590 4.200 4.350 269,611 -0.10(-2.25%)
Jun 24, 2015 4.450 4.820 4.350 4.450 367,989 +0.00(+0.00%)
Jun 23, 2015 5.130 5.147 4.350 4.450 663,866 -0.64(-12.57%)
Jun 22, 2015 5.440 5.470 5.060 5.090 266,688 -0.14(-2.68%)
Jun 19, 2015 5.670 5.670 5.230 5.230 274,969 -0.49(-8.57%)
Jun 18, 2015 6.000 6.080 5.570 5.720 353,072 -0.28(-4.67%)
Jun 17, 2015 6.250 6.790 5.750 6.000 483,433 -0.17(-2.76%)
Jun 16, 2015 5.810 6.270 5.200 6.170 803,589 +0.31(+5.29%)
Jun 15, 2015 7.140 7.350 5.820 5.860 688,532 -1.44(-19.73%)
Jun 12, 2015 8.100 8.310 7.080 7.300 422,721 -0.95(-11.52%)
Jun 11, 2015 9.560 9.560 8.040 8.250 407,370 -1.36(-14.15%)
Jun 10, 2015 9.130 9.855 9.060 9.610 322,156 +0.28(+3.00%)
Jun 09, 2015 9.990 10.00 8.560 9.330 252,302 -0.66(-6.61%)
Jun 08, 2015 10.70 10.77 9.630 9.990 210,690 -0.72(-6.72%)
Jun 05, 2015 11.50 11.60 10.50 10.71 338,488 -0.86(-7.43%)
Jun 04, 2015 11.49 11.69 11.22 11.57 154,369 +0.05(+0.43%)
Jun 03, 2015 11.51 11.57 11.31 11.52 163,311 -0.07(-0.60%)
Jun 02, 2015 12.10 12.10 11.20 11.59 206,711 -0.04(-0.34%)
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.