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

Enanta Pharmaceutica (NQ: ENTA )

12.13 -0.93 (-7.12%)
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, 2018 95.00 95.55 93.02 93.05 130,324 -1.51(-1.60%)
Apr 27, 2018 93.30 94.69 92.66 94.56 66,681 +2.22(+2.40%)
Apr 26, 2018 89.00 94.14 88.88 92.34 171,324 +4.43(+5.04%)
Apr 25, 2018 87.08 88.88 85.70 87.91 104,323 +0.41(+0.47%)
Apr 24, 2018 88.65 88.74 86.65 87.50 88,799 -0.44(-0.50%)
Apr 23, 2018 87.19 88.30 86.71 87.94 96,064 +0.45(+0.51%)
Apr 20, 2018 85.93 88.66 85.06 87.49 101,916 +1.21(+1.40%)
Apr 19, 2018 86.88 88.75 85.76 86.28 86,477 -1.15(-1.32%)
Apr 18, 2018 89.76 89.76 85.44 87.43 231,906 -1.91(-2.14%)
Apr 17, 2018 87.02 89.58 86.06 89.34 118,739 +3.39(+3.94%)
Apr 16, 2018 86.45 86.98 84.27 85.95 93,082 -0.03(-0.03%)
Apr 13, 2018 85.38 86.14 83.58 85.98 89,004 +1.24(+1.46%)
Apr 12, 2018 83.96 86.72 83.95 84.74 109,717 +0.96(+1.15%)
Apr 11, 2018 83.69 84.40 83.24 83.78 80,037 -0.21(-0.25%)
Apr 10, 2018 83.69 84.76 83.18 83.99 146,093 +1.40(+1.70%)
Apr 09, 2018 83.25 85.10 82.32 82.59 144,391 +0.74(+0.90%)
Apr 06, 2018 84.92 85.99 81.28 81.85 148,577 -3.52(-4.12%)
Apr 05, 2018 85.62 85.75 83.75 85.37 174,641 +0.73(+0.86%)
Apr 04, 2018 81.54 84.86 81.11 84.64 197,535 +2.79(+3.41%)
Apr 03, 2018 83.12 84.55 80.67 81.85 194,287 -0.10(-0.12%)
Apr 02, 2018 80.37 82.52 78.89 81.95 196,040 +1.04(+1.29%)
Mar 29, 2018 80.91 80.91 80.91 0 +1.40(+1.76%)
Mar 28, 2018 81.94 82.69 75.92 79.51 221,637 -2.33(-2.85%)
Mar 27, 2018 86.60 86.85 81.39 81.84 214,079 -5.06(-5.82%)
Mar 26, 2018 82.05 87.00 80.74 86.90 238,663 +6.21(+7.70%)
Mar 23, 2018 83.12 83.14 80.55 80.69 166,404 -2.45(-2.95%)
Mar 22, 2018 86.11 86.28 82.75 83.14 179,076 -3.56(-4.11%)
Mar 21, 2018 86.41 87.46 85.56 86.70 71,321 +0.52(+0.60%)
Mar 20, 2018 86.87 87.96 85.86 86.18 126,351 -0.38(-0.44%)
Mar 19, 2018 84.89 88.31 84.29 86.56 243,393 +1.55(+1.82%)
Mar 16, 2018 84.72 85.75 83.81 85.01 323,930 +0.22(+0.26%)
Mar 15, 2018 85.18 86.22 84.47 84.79 125,673 -0.10(-0.12%)
Mar 14, 2018 86.28 86.28 84.77 84.89 141,638 -1.29(-1.50%)
Mar 13, 2018 86.55 88.00 85.99 86.18 167,780 -0.03(-0.03%)
Mar 12, 2018 85.98 87.05 83.74 86.21 177,284 +0.96(+1.13%)
Mar 09, 2018 82.16 85.98 81.97 85.25 207,105 +3.88(+4.77%)
Mar 08, 2018 81.99 82.73 80.34 81.37 120,283 -0.20(-0.25%)
Mar 07, 2018 80.77 82.98 79.86 81.57 160,755 +0.47(+0.58%)
Mar 06, 2018 79.57 81.36 76.33 81.10 173,258 +1.48(+1.86%)
Mar 05, 2018 77.80 79.84 75.64 79.62 189,331 +1.67(+2.14%)
Mar 02, 2018 77.51 79.93 76.74 77.95 290,047 +0.02(+0.03%)
Mar 01, 2018 78.34 79.19 76.11 77.93 190,185 -0.69(-0.88%)
Feb 28, 2018 77.80 80.48 77.55 78.62 220,538 +0.77(+0.99%)
Feb 27, 2018 77.01 79.22 76.29 77.85 547,736 +0.80(+1.04%)
Feb 26, 2018 77.50 78.78 75.68 77.05 181,036 -0.42(-0.54%)
Feb 23, 2018 78.78 80.72 74.72 77.47 301,593 -1.94(-2.44%)
Feb 22, 2018 79.61 81.43 78.62 79.41 132,168 +0.07(+0.09%)
Feb 21, 2018 77.96 81.40 77.96 79.34 127,169 +1.38(+1.77%)
Feb 20, 2018 80.86 82.11 77.22 77.96 204,509 -3.62(-4.44%)
Feb 16, 2018 81.58 81.58 81.58 0 +0.24(+0.30%)
Feb 15, 2018 80.50 81.37 79.51 81.34 196,431 +1.66(+2.08%)
Feb 14, 2018 78.47 80.45 77.66 79.68 253,334 +1.03(+1.31%)
Feb 13, 2018 76.48 79.78 75.31 78.65 335,850 +1.91(+2.49%)
Feb 12, 2018 75.00 78.94 74.75 76.74 366,388 +3.32(+4.52%)
Feb 09, 2018 75.82 78.31 70.03 73.42 490,140 -1.24(-1.66%)
Feb 08, 2018 87.01 87.59 74.02 74.66 1,085,773 -14.40(-16.17%)
Feb 07, 2018 91.63 91.63 88.77 89.06 344,790 -3.09(-3.35%)
Feb 06, 2018 89.10 95.91 88.85 92.15 316,620 +2.28(+2.53%)
Feb 05, 2018 86.29 92.96 85.46 89.88 278,775 +2.59(+2.97%)
Feb 02, 2018 85.39 88.85 85.13 87.28 143,883 +1.04(+1.21%)
Feb 01, 2018 84.70 87.50 83.70 86.24 150,991 +1.29(+1.52%)
Jan 31, 2018 84.05 87.61 82.97 84.95 207,522 +1.34(+1.60%)
Jan 30, 2018 84.18 85.00 83.15 83.61 367,694 -0.58(-0.69%)
Jan 29, 2018 78.59 84.98 78.50 84.19 363,927 +5.87(+7.49%)
Jan 26, 2018 74.72 78.35 74.72 78.32 199,196 +4.10(+5.52%)
Jan 25, 2018 72.50 74.33 72.50 74.22 156,017 +2.05(+2.84%)
Jan 24, 2018 71.70 72.74 70.99 72.17 166,394 +0.57(+0.80%)
Jan 23, 2018 70.88 72.67 69.98 71.60 192,260 +0.89(+1.26%)
Jan 22, 2018 67.65 71.11 67.09 70.71 164,848 +3.39(+5.04%)
Jan 19, 2018 65.94 67.41 65.68 67.32 95,165 +1.32(+2.00%)
Jan 18, 2018 65.85 66.01 64.87 66.00 172,995 +0.22(+0.33%)
Jan 17, 2018 63.24 66.02 62.75 65.78 242,041 +3.02(+4.81%)
Jan 16, 2018 61.39 62.94 61.39 62.76 188,310 +1.78(+2.92%)
Jan 12, 2018 60.98 60.98 60.98 0 +0.71(+1.18%)
Jan 11, 2018 59.92 60.52 59.47 60.27 108,603 +0.29(+0.48%)
Jan 10, 2018 58.40 60.05 57.17 59.98 153,366 +1.12(+1.90%)
Jan 09, 2018 57.78 59.25 57.53 58.86 200,858 +0.95(+1.64%)
Jan 08, 2018 58.19 58.47 57.31 57.91 159,896 -0.28(-0.48%)
Jan 05, 2018 58.48 58.77 57.45 58.19 103,208 -0.03(-0.05%)
Jan 04, 2018 58.67 58.67 57.60 58.22 98,145 -0.45(-0.77%)
Jan 03, 2018 58.08 59.73 58.08 58.67 173,876 +0.70(+1.21%)
Jan 02, 2018 55.16 58.10 52.39 57.97 175,853 -0.71(-1.21%)
Dec 29, 2017 58.68 58.68 58.68 0 -0.69(-1.16%)
Dec 28, 2017 59.31 59.82 58.93 59.37 67,372 +0.16(+0.27%)
Dec 27, 2017 59.30 59.69 58.92 59.21 90,327 +0.01(+0.02%)
Dec 26, 2017 58.28 59.34 58.16 59.20 105,106 +1.06(+1.82%)
Dec 22, 2017 58.04 58.73 57.57 58.14 95,862 +0.09(+0.16%)
Dec 21, 2017 57.19 58.12 56.90 58.05 124,806 +0.79(+1.38%)
Dec 20, 2017 56.33 57.32 56.07 57.26 130,399 +1.00(+1.78%)
Dec 19, 2017 56.70 57.78 55.93 56.26 169,859 -0.47(-0.83%)
Dec 18, 2017 55.85 57.03 55.47 56.73 152,070 +0.90(+1.61%)
Dec 15, 2017 54.00 55.85 53.92 55.83 483,235 +1.88(+3.48%)
Dec 14, 2017 54.33 54.98 53.48 53.95 254,973 -0.03(-0.06%)
Dec 13, 2017 48.57 54.43 48.57 53.98 632,377 +5.78(+11.99%)
Dec 12, 2017 47.60 48.78 47.49 48.20 133,836 +0.01(+0.02%)
Dec 11, 2017 48.61 48.90 47.59 48.19 93,155 -0.21(-0.43%)
Dec 08, 2017 48.05 49.06 47.77 48.40 122,059 +0.60(+1.26%)
Dec 07, 2017 48.07 48.18 47.35 47.80 151,368 -0.15(-0.31%)
Dec 06, 2017 48.26 48.38 47.09 47.95 126,907 -0.43(-0.89%)
Dec 05, 2017 49.49 49.93 48.37 48.38 139,018 -1.23(-2.48%)
Dec 04, 2017 49.91 50.57 49.37 49.61 159,537 +0.10(+0.20%)
Dec 01, 2017 49.60 50.52 49.21 49.51 140,443 -0.15(-0.30%)
Nov 30, 2017 48.27 49.82 48.00 49.66 162,206 +1.64(+3.42%)
Nov 29, 2017 48.35 48.64 47.54 48.02 125,816 -0.56(-1.15%)
Nov 28, 2017 48.23 49.00 47.97 48.58 267,751 +0.10(+0.21%)
Nov 27, 2017 47.78 48.74 47.06 48.48 246,851 +0.62(+1.30%)
Nov 24, 2017 47.58 48.60 46.86 47.86 155,662 +0.18(+0.38%)
Nov 22, 2017 45.61 47.94 45.14 47.68 225,852 +2.03(+4.45%)
Nov 21, 2017 47.70 48.41 44.52 45.65 962,315 -4.06(-8.17%)
Nov 20, 2017 49.89 50.60 48.10 49.71 302,938 +1.19(+2.45%)
Nov 17, 2017 47.91 49.37 47.77 48.52 147,883 +0.40(+0.83%)
Nov 16, 2017 47.75 48.52 47.03 48.12 165,014 +0.83(+1.76%)
Nov 15, 2017 47.45 48.09 46.15 47.29 201,329 -0.12(-0.25%)
Nov 14, 2017 47.50 47.66 46.52 47.41 149,522 -0.35(-0.73%)
Nov 13, 2017 47.78 48.51 47.46 47.76 116,028 -0.21(-0.44%)
Nov 10, 2017 47.72 48.99 47.56 47.97 129,975 +0.24(+0.50%)
Nov 09, 2017 47.30 48.06 46.63 47.73 154,445 +0.28(+0.59%)
Nov 08, 2017 47.83 48.04 47.10 47.45 163,860 -0.56(-1.17%)
Nov 07, 2017 50.25 50.77 47.89 48.01 180,005 -2.29(-4.55%)
Nov 06, 2017 50.70 50.92 48.16 50.30 140,634 -0.38(-0.75%)
Nov 03, 2017 49.90 50.89 48.28 50.68 157,640 +0.87(+1.75%)
Nov 02, 2017 49.48 50.03 48.59 49.81 137,529 +0.60(+1.22%)
Nov 01, 2017 49.93 50.26 48.65 49.21 96,605 -0.46(-0.93%)
Oct 31, 2017 49.87 50.87 49.27 49.67 183,736 +0.10(+0.20%)
Oct 30, 2017 49.28 50.17 49.25 49.57 189,927 -0.08(-0.16%)
Oct 27, 2017 48.26 50.39 46.38 49.65 412,055 +1.54(+3.20%)
Oct 26, 2017 48.41 48.87 47.80 48.11 94,099 -0.37(-0.76%)
Oct 25, 2017 48.49 48.80 47.91 48.48 105,010 +0.16(+0.33%)
Oct 24, 2017 48.55 48.78 48.01 48.32 186,257 +0.08(+0.17%)
Oct 23, 2017 48.40 48.89 47.59 48.24 173,005 +0.08(+0.17%)
Oct 20, 2017 47.83 48.61 47.44 48.16 123,020 +0.76(+1.60%)
Oct 19, 2017 47.00 47.47 46.21 47.40 140,839 +0.10(+0.21%)
Oct 18, 2017 48.09 48.18 46.38 47.30 157,554 -0.45(-0.94%)
Oct 17, 2017 47.80 48.82 47.70 47.75 88,675 -0.15(-0.31%)
Oct 16, 2017 48.51 49.05 47.27 47.90 153,217 -0.60(-1.24%)
Oct 13, 2017 49.19 49.26 48.20 48.50 89,942 -0.70(-1.43%)
Oct 12, 2017 48.71 49.50 48.71 49.20 137,069 +0.45(+0.91%)
Oct 11, 2017 48.57 49.00 48.22 48.76 155,194 +0.38(+0.79%)
Oct 10, 2017 48.02 48.49 47.59 48.38 118,850 +0.16(+0.32%)
Oct 09, 2017 48.42 48.67 47.85 48.23 91,890 -0.38(-0.77%)
Oct 06, 2017 48.34 48.65 48.34 48.60 181,899 -0.04(-0.08%)
Oct 05, 2017 48.18 48.80 48.00 48.64 108,353 +0.51(+1.06%)
Oct 04, 2017 47.90 48.20 47.45 48.13 133,326 +0.64(+1.35%)
Oct 03, 2017 47.80 47.81 46.84 47.49 125,469 -0.08(-0.17%)
Oct 02, 2017 47.15 47.82 46.72 47.57 164,905 +0.77(+1.65%)
Sep 29, 2017 46.06 47.00 46.06 46.80 158,604 +0.74(+1.61%)
Sep 28, 2017 44.53 46.21 44.26 46.06 116,782 +1.53(+3.44%)
Sep 27, 2017 43.72 44.63 43.48 44.53 203,991 +1.10(+2.53%)
Sep 26, 2017 43.42 44.03 43.17 43.43 113,760 -0.07(-0.16%)
Sep 25, 2017 43.83 42.76 43.50 146,351 +0.79(+1.85%)
Sep 22, 2017 43.60 43.60 42.49 42.71 140,087 -1.14(-2.60%)
Sep 21, 2017 44.51 44.56 43.66 43.85 116,163 -0.79(-1.77%)
Sep 20, 2017 44.58 45.09 44.40 44.64 243,241 +0.26(+0.59%)
Sep 19, 2017 44.76 45.55 44.16 44.38 127,168 -0.54(-1.20%)
Sep 18, 2017 45.07 45.74 44.87 44.92 158,944 -0.14(-0.31%)
Sep 15, 2017 43.51 45.27 43.03 45.06 355,589 +1.96(+4.55%)
Sep 14, 2017 42.94 43.40 42.31 43.10 105,852 -0.02(-0.05%)
Sep 13, 2017 42.19 43.14 42.19 43.12 113,030 +0.73(+1.72%)
Sep 12, 2017 42.78 42.78 41.83 42.39 81,550 -0.22(-0.52%)
Sep 11, 2017 42.87 42.94 42.13 42.61 116,810 -0.05(-0.12%)
Sep 08, 2017 42.83 43.34 42.32 42.66 76,525 -0.43(-1.00%)
Sep 07, 2017 42.68 43.13 42.09 43.09 89,079 +0.24(+0.56%)
Sep 06, 2017 42.73 43.36 42.00 42.85 101,806 +0.18(+0.42%)
Sep 05, 2017 43.26 43.35 42.17 42.67 160,794 -0.30(-0.70%)
Sep 01, 2017 43.10 43.23 42.32 42.97 142,554 +0.11(+0.26%)
Aug 31, 2017 42.58 43.64 42.38 42.86 236,795 +0.49(+1.16%)
Aug 30, 2017 44.31 44.69 42.26 42.37 296,212 -2.16(-4.85%)
Aug 29, 2017 44.14 45.14 43.41 44.53 946,224 +0.39(+0.88%)
Aug 28, 2017 43.26 45.00 43.12 44.14 352,216 +1.05(+2.44%)
Aug 25, 2017 40.53 43.93 40.53 43.09 610,961 +3.78(+9.62%)
Aug 24, 2017 38.55 39.47 38.45 39.31 68,521 +0.84(+2.18%)
Aug 23, 2017 38.50 39.17 38.41 38.47 102,220 -0.12(-0.31%)
Aug 22, 2017 38.18 38.83 37.92 38.59 78,601 +0.68(+1.79%)
Aug 21, 2017 37.86 38.09 37.13 37.91 96,935 -0.05(-0.13%)
Aug 18, 2017 39.19 39.45 37.92 37.96 166,199 -1.55(-3.92%)
Aug 17, 2017 39.61 39.94 39.34 39.51 107,525 -0.29(-0.73%)
Aug 16, 2017 39.43 40.00 39.43 39.80 76,315 +0.17(+0.43%)
Aug 15, 2017 39.36 39.83 39.35 39.63 57,007 +0.14(+0.35%)
Aug 14, 2017 39.32 39.83 38.86 39.49 88,722 +0.33(+0.84%)
Aug 11, 2017 39.02 39.41 38.87 39.16 117,633 +0.26(+0.67%)
Aug 10, 2017 39.09 39.37 38.06 38.90 144,528 -0.45(-1.14%)
Aug 09, 2017 39.07 39.81 38.01 39.35 182,046 +0.12(+0.31%)
Aug 08, 2017 40.23 41.20 38.98 39.23 279,701 +0.73(+1.90%)
Aug 07, 2017 38.53 38.95 38.01 38.50 144,473 +0.11(+0.29%)
Aug 04, 2017 38.82 37.66 38.39 166,311 -0.43(-1.11%)
Aug 03, 2017 39.30 39.69 38.78 38.82 223,260 -0.89(-2.24%)
Aug 02, 2017 38.60 40.41 38.55 39.71 447,390 +1.21(+3.14%)
Aug 01, 2017 38.32 38.85 37.99 38.50 291,525 +0.39(+1.02%)
Jul 31, 2017 38.06 38.20 37.56 38.11 154,492 +0.07(+0.18%)
Jul 28, 2017 37.86 38.30 37.17 38.04 234,045 -0.02(-0.05%)
Jul 27, 2017 38.05 38.19 37.68 38.06 186,259 +0.08(+0.21%)
Jul 26, 2017 37.90 38.20 37.47 37.98 111,325 +0.24(+0.64%)
Jul 25, 2017 37.93 37.93 37.31 37.74 188,134 -0.04(-0.11%)
Jul 24, 2017 37.45 37.93 37.09 37.78 151,109 +0.31(+0.83%)
Jul 21, 2017 36.70 37.60 36.58 37.47 158,517 +1.05(+2.88%)
Jul 20, 2017 36.71 37.02 35.91 36.42 133,570 -0.60(-1.62%)
Jul 19, 2017 36.06 37.27 36.06 37.02 201,680 +0.94(+2.61%)
Jul 18, 2017 36.07 36.27 35.75 36.08 101,535 +0.00(+0.00%)
Jul 17, 2017 37.08 37.59 36.00 36.08 160,388 -1.19(-3.19%)
Jul 14, 2017 36.45 37.36 36.19 37.27 212,563 +0.80(+2.19%)
Jul 13, 2017 35.79 36.68 35.21 36.47 189,903 +0.74(+2.07%)
Jul 12, 2017 35.14 35.91 34.52 35.73 244,715 -0.46(-1.27%)
Jul 11, 2017 35.24 36.94 34.50 36.19 659,924 +2.77(+8.29%)
Jul 10, 2017 35.37 35.42 33.15 33.42 430,662 -2.29(-6.41%)
Jul 07, 2017 37.41 37.41 35.21 35.71 280,399 -1.67(-4.47%)
Jul 06, 2017 37.73 38.20 37.22 37.38 135,404 -0.51(-1.35%)
Jul 05, 2017 37.96 38.20 36.96 37.89 169,949 -0.05(-0.13%)
Jul 03, 2017 36.57 38.40 36.43 37.94 206,727 +1.96(+5.45%)
Jun 30, 2017 36.33 36.33 35.58 35.98 218,797 -0.33(-0.91%)
Jun 29, 2017 37.01 37.01 35.48 36.31 128,068 -0.74(-2.00%)
Jun 28, 2017 36.40 37.37 35.93 37.05 137,589 +1.09(+3.03%)
Jun 27, 2017 37.43 37.98 35.84 35.96 234,654 -1.55(-4.13%)
Jun 26, 2017 37.80 37.98 36.92 37.51 172,938 -0.03(-0.08%)
Jun 23, 2017 37.68 36.69 37.54 236,843 +0.43(+1.16%)
Jun 22, 2017 35.42 37.15 35.42 37.11 276,819 +1.77(+5.01%)
Jun 21, 2017 34.94 36.00 34.72 35.34 331,263 +0.58(+1.67%)
Jun 20, 2017 34.25 35.55 34.08 34.76 314,948 +0.32(+0.93%)
Jun 19, 2017 34.00 35.08 33.80 34.44 256,210 +0.50(+1.47%)
Jun 16, 2017 32.94 34.48 32.62 33.94 600,930 +1.28(+3.92%)
Jun 15, 2017 32.20 34.00 32.20 32.66 217,278 +0.55(+1.71%)
Jun 14, 2017 32.00 32.41 31.29 32.11 86,221 +0.04(+0.12%)
Jun 13, 2017 31.04 32.68 31.04 32.07 162,340 +0.92(+2.95%)
Jun 12, 2017 29.56 31.38 29.56 31.15 192,007 +1.41(+4.74%)
Jun 09, 2017 30.01 30.26 29.50 29.74 157,922 -0.21(-0.70%)
Jun 08, 2017 29.74 30.13 29.61 29.95 79,222 +0.14(+0.47%)
Jun 07, 2017 29.92 30.12 29.58 29.81 72,440 -0.05(-0.17%)
Jun 06, 2017 30.26 30.52 29.86 29.86 71,831 -0.37(-1.22%)
Jun 05, 2017 30.96 31.27 30.14 30.23 97,541 -0.70(-2.26%)
Jun 02, 2017 30.70 31.25 30.54 30.93 95,338 +0.29(+0.95%)
Jun 01, 2017 30.14 30.87 30.14 30.64 131,602 +0.56(+1.86%)
May 31, 2017 30.18 30.22 29.46 30.08 226,549 -0.12(-0.40%)
May 30, 2017 30.12 30.54 29.73 30.20 148,124 +0.07(+0.23%)
May 26, 2017 30.29 30.65 29.98 30.13 118,278 -0.23(-0.76%)
May 25, 2017 30.85 30.98 30.05 30.36 160,996 -0.38(-1.24%)
May 24, 2017 31.59 32.07 30.72 30.74 211,229 -0.76(-2.41%)
May 23, 2017 32.04 32.04 31.03 31.50 178,590 -0.37(-1.16%)
May 22, 2017 32.52 32.73 31.83 31.87 178,732 -0.61(-1.88%)
May 19, 2017 31.98 32.71 31.80 32.48 136,775 +0.43(+1.34%)
May 18, 2017 31.94 32.42 31.45 32.05 117,769 -0.01(-0.03%)
May 17, 2017 32.19 32.65 31.52 32.06 159,047 -0.51(-1.57%)
May 16, 2017 32.76 32.86 32.27 32.57 90,367 -0.25(-0.76%)
May 15, 2017 33.25 33.40 32.47 32.82 134,180 -0.49(-1.47%)
May 12, 2017 33.20 33.79 32.85 33.31 113,602 -0.02(-0.06%)
May 11, 2017 33.36 33.73 33.00 33.33 167,158 -0.23(-0.69%)
May 10, 2017 33.71 33.81 32.13 33.56 232,458 -0.15(-0.44%)
May 09, 2017 30.82 33.74 30.61 33.71 479,648 +2.90(+9.41%)
May 08, 2017 30.74 31.02 30.54 30.81 143,084 -0.03(-0.10%)
May 05, 2017 31.00 31.00 30.54 30.84 84,707 -0.19(-0.61%)
May 04, 2017 31.15 31.18 30.66 31.03 106,685 +0.02(+0.06%)
May 03, 2017 31.48 31.65 30.52 31.01 310,808 -0.59(-1.87%)
May 02, 2017 32.11 32.19 31.16 31.60 263,511 -0.53(-1.65%)
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.