Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avadel Pharmaceuticals Plc ADR (NQ: AVDL )

15.83 -0.42 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 5.130 5.130 5.130 0 +0.23(+4.69%)
Aug 30, 2018 4.710 4.930 4.650 4.900 395,877 +0.19(+4.03%)
Aug 29, 2018 4.560 4.780 4.448 4.710 279,876 +0.29(+6.56%)
Aug 28, 2018 4.430 4.470 4.350 4.420 158,624 +0.00(+0.00%)
Aug 27, 2018 4.400 4.530 4.350 4.420 144,352 +0.03(+0.68%)
Aug 24, 2018 4.430 4.470 4.370 4.390 67,900 -0.06(-1.35%)
Aug 23, 2018 4.410 4.520 4.350 4.450 290,977 +0.01(+0.23%)
Aug 22, 2018 4.480 4.545 4.380 4.440 555,212 -0.02(-0.45%)
Aug 21, 2018 4.340 4.510 4.250 4.460 343,013 +0.11(+2.53%)
Aug 20, 2018 4.730 4.730 4.290 4.350 326,098 -0.35(-7.45%)
Aug 17, 2018 4.750 4.800 4.530 4.700 290,000 -0.07(-1.47%)
Aug 16, 2018 4.940 4.990 4.720 4.770 430,148 -0.12(-2.45%)
Aug 15, 2018 4.990 5.010 4.820 4.890 467,097 -0.15(-2.98%)
Aug 14, 2018 5.070 5.080 4.960 5.040 249,774 +0.07(+1.41%)
Aug 13, 2018 4.940 5.090 4.850 4.970 215,678 +0.03(+0.61%)
Aug 10, 2018 5.110 5.140 4.820 4.940 353,500 -0.16(-3.14%)
Aug 09, 2018 5.290 5.290 5.035 5.100 309,677 -0.23(-4.23%)
Aug 08, 2018 5.200 5.490 4.930 5.325 336,556 +0.12(+2.40%)
Aug 07, 2018 5.700 5.850 4.664 5.200 963,646 -0.82(-13.62%)
Aug 06, 2018 6.180 6.240 5.980 6.020 210,018 -0.21(-3.37%)
Aug 03, 2018 6.430 6.430 6.220 6.230 171,800 -0.20(-3.11%)
Aug 02, 2018 6.200 6.470 6.185 6.430 256,866 +0.18(+2.88%)
Aug 01, 2018 6.350 6.350 6.200 6.250 126,246 -0.06(-0.95%)
Jul 31, 2018 6.330 6.330 6.180 6.310 131,843 +0.03(+0.48%)
Jul 30, 2018 6.220 6.303 6.200 6.280 116,827 +0.00(+0.00%)
Jul 27, 2018 6.280 6.280 6.130 6.280 160,600 +0.02(+0.32%)
Jul 26, 2018 6.370 6.370 6.200 6.260 87,941 -0.09(-1.42%)
Jul 25, 2018 6.550 6.590 6.320 6.350 104,547 -0.20(-3.05%)
Jul 24, 2018 6.810 6.810 6.460 6.550 173,453 -0.19(-2.82%)
Jul 23, 2018 6.810 6.940 6.730 6.740 129,506 -0.08(-1.17%)
Jul 20, 2018 6.950 6.990 6.700 6.820 113,684 -0.13(-1.87%)
Jul 19, 2018 6.950 7.021 6.870 6.950 119,144 +0.01(+0.14%)
Jul 18, 2018 6.980 6.980 6.710 6.940 82,279 -0.02(-0.29%)
Jul 17, 2018 6.870 7.030 6.690 6.960 119,520 +0.09(+1.31%)
Jul 16, 2018 7.090 7.100 6.611 6.870 219,505 -0.24(-3.38%)
Jul 13, 2018 7.120 7.270 7.080 7.110 159,889 -0.01(-0.14%)
Jul 12, 2018 7.150 7.220 6.960 7.120 734,001 -0.02(-0.28%)
Jul 11, 2018 6.590 7.160 6.520 7.140 799,397 +0.55(+8.35%)
Jul 10, 2018 6.230 6.640 6.220 6.590 431,280 +0.37(+5.95%)
Jul 09, 2018 6.250 6.340 6.150 6.220 122,864 -0.01(-0.16%)
Jul 06, 2018 6.210 6.320 6.160 6.230 152,515 -0.01(-0.16%)
Jul 05, 2018 6.140 6.251 6.000 6.240 156,417 +0.10(+1.63%)
Jul 03, 2018 6.140 6.140 6.140 0 -0.07(-1.13%)
Jul 02, 2018 6.150 6.242 6.020 6.210 237,811 +0.08(+1.31%)
Jun 29, 2018 6.080 6.260 5.960 6.130 288,988 +0.10(+1.66%)
Jun 28, 2018 6.470 6.610 5.990 6.030 277,355 -0.31(-4.89%)
Jun 27, 2018 6.200 6.420 6.040 6.340 460,985 +0.18(+2.92%)
Jun 26, 2018 6.000 6.210 5.700 6.160 1,808,524 +0.27(+4.58%)
Jun 25, 2018 6.290 6.338 5.600 5.890 712,128 -0.38(-6.06%)
Jun 22, 2018 6.670 6.690 6.080 6.270 918,748 -0.44(-6.56%)
Jun 21, 2018 7.530 7.570 6.640 6.710 721,877 -0.83(-11.01%)
Jun 20, 2018 7.390 7.570 7.380 7.540 122,626 +0.11(+1.48%)
Jun 19, 2018 7.460 7.502 7.270 7.430 137,184 -0.03(-0.40%)
Jun 18, 2018 7.610 7.610 7.440 7.460 183,219 -0.18(-2.36%)
Jun 15, 2018 7.750 7.590 7.640 199,640 -0.11(-1.42%)
Jun 14, 2018 7.640 7.760 7.310 7.750 226,006 +0.08(+1.04%)
Jun 13, 2018 7.250 7.710 7.200 7.670 361,787 +0.47(+6.53%)
Jun 12, 2018 7.420 7.700 7.180 7.200 326,436 -0.16(-2.17%)
Jun 11, 2018 7.660 7.830 7.350 7.360 470,367 -0.30(-3.92%)
Jun 08, 2018 7.200 7.740 7.160 7.660 778,162 +0.47(+6.54%)
Jun 07, 2018 7.350 7.430 7.110 7.190 202,431 -0.18(-2.44%)
Jun 06, 2018 7.370 7.613 7.120 7.370 224,955 -0.04(-0.54%)
Jun 05, 2018 7.330 7.434 7.310 7.410 165,442 +0.06(+0.82%)
Jun 04, 2018 7.350 7.699 7.350 7.350 324,852 +0.03(+0.41%)
Jun 01, 2018 7.020 7.380 7.000 7.320 334,594 +0.34(+4.87%)
May 31, 2018 6.700 7.120 6.590 6.980 347,900 +0.29(+4.33%)
May 30, 2018 6.530 6.780 6.520 6.690 273,392 +0.23(+3.56%)
May 29, 2018 6.760 6.880 6.390 6.460 634,426 -0.29(-4.30%)
May 25, 2018 6.750 6.750 6.750 0 +0.28(+4.33%)
May 24, 2018 6.480 6.696 6.340 6.470 241,366 -0.03(-0.46%)
May 23, 2018 6.640 6.850 6.480 6.500 576,970 -0.20(-2.99%)
May 22, 2018 6.820 6.950 6.630 6.700 550,064 -0.12(-1.76%)
May 21, 2018 6.990 7.090 6.770 6.820 653,660 -0.16(-2.29%)
May 18, 2018 6.980 7.090 6.910 6.980 210,607 +0.00(+0.00%)
May 17, 2018 6.920 7.110 6.830 6.980 613,514 +0.08(+1.16%)
May 16, 2018 7.000 7.200 6.880 6.900 440,545 -0.10(-1.43%)
May 15, 2018 6.950 7.130 6.910 7.000 411,504 -0.02(-0.28%)
May 14, 2018 6.900 7.170 6.872 7.020 527,455 +0.16(+2.33%)
May 11, 2018 6.680 6.908 6.540 6.860 827,703 +0.21(+3.16%)
May 10, 2018 6.540 7.050 6.500 6.650 1,207,313 +0.13(+1.99%)
May 09, 2018 6.650 6.740 6.480 6.520 654,592 -0.08(-1.21%)
May 08, 2018 6.730 6.872 6.570 6.600 203,717 -0.13(-1.93%)
May 07, 2018 6.770 6.950 6.600 6.730 469,353 -0.04(-0.59%)
May 04, 2018 6.790 7.050 6.760 6.770 445,813 -0.06(-0.88%)
May 03, 2018 6.670 6.880 6.590 6.830 280,391 +0.08(+1.19%)
May 02, 2018 6.560 6.880 6.170 6.750 1,150,795 +0.18(+2.74%)
May 01, 2018 6.630 6.930 6.540 6.570 410,906 -0.06(-0.90%)
Apr 30, 2018 6.900 6.960 6.580 6.630 649,978 -0.28(-4.05%)
Apr 27, 2018 7.100 7.240 6.850 6.910 616,892 -0.16(-2.26%)
Apr 26, 2018 7.100 7.170 7.050 7.070 188,979 -0.01(-0.14%)
Apr 25, 2018 7.200 7.210 7.060 7.080 77,910 -0.07(-0.98%)
Apr 24, 2018 6.980 7.180 6.980 7.150 283,490 +0.14(+2.00%)
Apr 23, 2018 7.160 7.340 6.860 7.010 149,211 -0.11(-1.54%)
Apr 20, 2018 7.120 7.176 7.030 7.120 113,325 -0.04(-0.56%)
Apr 19, 2018 7.290 7.550 7.140 7.160 83,618 -0.12(-1.65%)
Apr 18, 2018 7.410 7.490 7.270 7.280 157,087 -0.17(-2.28%)
Apr 17, 2018 7.150 7.620 7.070 7.450 368,960 +0.30(+4.20%)
Apr 16, 2018 7.270 7.374 7.130 7.150 170,819 -0.12(-1.65%)
Apr 13, 2018 7.460 7.460 7.260 7.270 170,419 -0.20(-2.68%)
Apr 12, 2018 7.750 7.810 7.430 7.470 249,606 -0.24(-3.11%)
Apr 11, 2018 7.780 7.830 7.560 7.710 396,241 -0.07(-0.90%)
Apr 10, 2018 7.470 7.940 7.470 7.780 745,775 +0.31(+4.15%)
Apr 09, 2018 7.490 7.610 7.330 7.470 331,917 +0.09(+1.22%)
Apr 06, 2018 7.310 7.550 7.300 7.380 374,004 -0.02(-0.27%)
Apr 05, 2018 7.460 7.630 7.300 7.400 435,612 -0.07(-0.94%)
Apr 04, 2018 7.290 7.588 7.290 7.470 355,817 +0.03(+0.40%)
Apr 03, 2018 7.210 7.550 7.120 7.440 411,585 +0.27(+3.77%)
Apr 02, 2018 7.290 7.445 7.100 7.170 761,975 -0.12(-1.65%)
Mar 29, 2018 7.290 7.290 7.290 0 +0.21(+2.97%)
Mar 28, 2018 6.840 7.250 6.800 7.080 426,657 +0.32(+4.73%)
Mar 27, 2018 6.930 7.070 6.710 6.760 544,493 -0.19(-2.73%)
Mar 26, 2018 6.960 7.135 6.850 6.950 317,664 +0.04(+0.58%)
Mar 23, 2018 7.190 7.230 6.900 6.910 276,246 -0.24(-3.36%)
Mar 22, 2018 6.980 7.300 6.910 7.150 288,716 +0.09(+1.27%)
Mar 21, 2018 6.950 7.180 6.761 7.060 367,843 +0.11(+1.58%)
Mar 20, 2018 6.980 7.060 6.800 6.950 467,713 -0.04(-0.57%)
Mar 19, 2018 7.120 7.190 6.960 6.990 497,861 -0.13(-1.83%)
Mar 16, 2018 6.870 7.180 6.760 7.120 360,623 +0.22(+3.19%)
Mar 15, 2018 7.180 7.180 6.760 6.900 456,341 -0.26(-3.63%)
Mar 14, 2018 7.200 7.250 6.900 7.160 645,108 +0.00(+0.00%)
Mar 13, 2018 7.450 7.490 7.010 7.160 698,881 -0.29(-3.89%)
Mar 12, 2018 7.350 7.505 7.060 7.450 561,808 +0.16(+2.19%)
Mar 09, 2018 7.020 7.469 7.010 7.290 970,787 -0.06(-0.82%)
Mar 08, 2018 8.120 8.220 6.920 7.350 1,769,451 -0.84(-10.26%)
Mar 07, 2018 8.270 7.920 8.190 328,402 +0.12(+1.49%)
Mar 06, 2018 8.030 8.165 7.860 8.070 238,415 +0.10(+1.25%)
Mar 05, 2018 8.470 8.470 7.930 7.970 405,524 -0.43(-5.12%)
Mar 02, 2018 8.310 8.500 8.230 8.400 414,153 +0.10(+1.20%)
Mar 01, 2018 8.420 8.550 8.115 8.300 445,481 -0.01(-0.12%)
Feb 28, 2018 8.290 8.420 8.180 8.310 1,473,330 +0.02(+0.24%)
Feb 27, 2018 8.400 8.450 8.010 8.290 1,167,198 -0.05(-0.60%)
Feb 26, 2018 8.005 8.490 7.860 8.340 1,162,242 +0.41(+5.17%)
Feb 23, 2018 7.860 8.040 7.795 7.930 222,560 +0.07(+0.89%)
Feb 22, 2018 7.830 7.850 7.760 7.860 255,045 +0.07(+0.90%)
Feb 21, 2018 7.780 8.000 7.720 7.790 189,759 +0.08(+1.04%)
Feb 20, 2018 7.790 7.950 7.670 7.710 432,648 -0.03(-0.39%)
Feb 16, 2018 7.740 7.740 7.740 0 -0.23(-2.89%)
Feb 15, 2018 7.950 7.980 7.655 7.970 727,725 +0.28(+3.64%)
Feb 14, 2018 8.010 8.100 7.690 7.690 4,342,284 -1.30(-14.46%)
Feb 13, 2018 8.930 9.217 8.630 8.990 172,140 +0.01(+0.11%)
Feb 12, 2018 9.410 9.980 8.890 8.980 245,425 -0.25(-2.71%)
Feb 09, 2018 9.600 9.600 9.010 9.230 299,071 -0.24(-2.53%)
Feb 08, 2018 9.780 9.400 9.470 245,467 -0.31(-3.17%)
Feb 07, 2018 9.450 9.780 9.450 9.780 365,903 +0.31(+3.27%)
Feb 06, 2018 9.460 9.630 9.350 9.470 190,862 -0.28(-2.87%)
Feb 05, 2018 9.760 9.890 9.580 9.750 459,079 -0.17(-1.71%)
Feb 02, 2018 10.15 10.15 9.900 9.920 155,055 -0.26(-2.55%)
Feb 01, 2018 10.60 10.60 10.11 10.18 154,498 -0.42(-3.96%)
Jan 31, 2018 11.00 11.11 10.58 10.60 193,531 -0.40(-3.64%)
Jan 30, 2018 11.54 11.54 10.98 11.00 278,930 -0.62(-5.34%)
Jan 29, 2018 11.59 11.80 11.45 11.62 142,605 +0.03(+0.26%)
Jan 26, 2018 11.76 11.76 11.33 11.59 220,465 -0.11(-0.94%)
Jan 25, 2018 11.53 11.93 11.50 11.70 137,929 +0.19(+1.65%)
Jan 24, 2018 11.72 11.75 11.31 11.51 171,658 -0.19(-1.62%)
Jan 23, 2018 11.25 11.75 11.23 11.70 336,804 +0.48(+4.28%)
Jan 22, 2018 11.05 11.29 10.96 11.22 376,810 +0.23(+2.09%)
Jan 19, 2018 10.73 11.03 10.51 10.99 120,526 +0.30(+2.81%)
Jan 18, 2018 10.18 10.89 9.921 10.69 179,780 +0.50(+4.91%)
Jan 17, 2018 10.73 10.78 10.15 10.19 435,073 -0.42(-3.96%)
Jan 16, 2018 10.58 11.14 10.45 10.61 551,619 +0.10(+0.95%)
Jan 12, 2018 10.51 10.51 10.51 0 +0.73(+7.46%)
Jan 11, 2018 9.280 9.810 9.270 9.780 203,760 +0.49(+5.27%)
Jan 10, 2018 9.360 9.552 8.935 9.290 403,184 +0.19(+2.09%)
Jan 09, 2018 8.950 9.199 8.820 9.100 101,366 +0.08(+0.89%)
Jan 08, 2018 8.960 9.020 8.490 9.020 188,290 +0.00(+0.00%)
Jan 05, 2018 9.080 9.080 8.800 9.020 118,518 +0.18(+2.04%)
Jan 04, 2018 9.140 9.170 8.770 8.840 106,838 -0.23(-2.54%)
Jan 03, 2018 9.590 9.590 9.021 9.070 268,891 +0.27(+3.07%)
Jan 02, 2018 8.420 9.130 8.370 8.800 201,921 +0.60(+7.32%)
Dec 29, 2017 8.200 8.200 8.200 0 +0.03(+0.37%)
Dec 28, 2017 8.110 8.280 8.070 8.170 122,292 -0.05(-0.61%)
Dec 27, 2017 8.060 8.300 8.060 8.220 138,301 +0.10(+1.23%)
Dec 26, 2017 7.980 8.190 7.850 8.120 234,610 +0.09(+1.12%)
Dec 22, 2017 8.010 8.130 7.930 8.030 255,252 -0.02(-0.25%)
Dec 21, 2017 8.470 8.550 8.020 8.050 229,565 -0.32(-3.82%)
Dec 20, 2017 8.500 8.760 8.200 8.370 298,813 +0.06(+0.72%)
Dec 19, 2017 8.500 8.620 8.260 8.310 161,809 -0.20(-2.35%)
Dec 18, 2017 8.700 8.710 8.500 8.510 124,701 -0.17(-1.96%)
Dec 15, 2017 8.420 8.770 8.400 8.680 315,657 +0.28(+3.33%)
Dec 14, 2017 8.790 8.800 8.330 8.400 216,431 -0.34(-3.89%)
Dec 13, 2017 8.840 8.950 8.710 8.740 77,890 -0.12(-1.35%)
Dec 12, 2017 9.110 9.240 8.850 8.860 323,371 -0.09(-1.01%)
Dec 11, 2017 8.920 9.060 8.800 8.950 215,315 +0.02(+0.22%)
Dec 08, 2017 8.890 9.170 8.770 8.930 456,338 +0.05(+0.56%)
Dec 07, 2017 8.220 8.900 8.156 8.880 349,500 +0.63(+7.64%)
Dec 06, 2017 8.130 8.340 7.530 8.250 2,265,604 +0.16(+1.98%)
Dec 05, 2017 8.710 8.880 8.000 8.090 539,533 -0.58(-6.69%)
Dec 04, 2017 8.960 8.960 8.450 8.670 359,874 -0.18(-2.03%)
Dec 01, 2017 9.100 9.100 8.650 8.850 938,350 -0.20(-2.21%)
Nov 30, 2017 9.470 9.470 9.040 9.050 478,781 -0.35(-3.72%)
Nov 29, 2017 9.450 9.577 9.310 9.400 109,239 -0.09(-0.95%)
Nov 28, 2017 9.450 9.600 9.345 9.490 231,091 +0.10(+1.06%)
Nov 27, 2017 9.350 9.700 9.170 9.390 221,301 -0.02(-0.21%)
Nov 24, 2017 9.170 9.410 9.110 9.410 65,117 +0.32(+3.52%)
Nov 22, 2017 9.160 9.350 9.070 9.090 101,415 -0.11(-1.20%)
Nov 21, 2017 9.370 9.590 9.150 9.200 180,812 -0.21(-2.23%)
Nov 20, 2017 9.170 9.520 9.160 9.410 162,942 +0.18(+1.95%)
Nov 17, 2017 9.120 9.280 9.035 9.230 118,180 +0.13(+1.43%)
Nov 16, 2017 9.150 9.289 9.060 9.100 181,116 -0.07(-0.76%)
Nov 15, 2017 9.140 9.370 9.040 9.170 157,774 -0.01(-0.11%)
Nov 14, 2017 9.250 9.400 9.110 9.180 777,102 -0.05(-0.54%)
Nov 13, 2017 9.240 9.310 8.960 9.230 142,938 +0.04(+0.44%)
Nov 10, 2017 9.000 9.390 9.000 9.190 331,958 +0.18(+2.00%)
Nov 09, 2017 9.470 9.470 8.740 9.010 285,091 -0.30(-3.22%)
Nov 08, 2017 9.680 9.690 9.230 9.310 739,148 -0.22(-2.31%)
Nov 07, 2017 9.670 9.810 9.430 9.530 223,244 -0.14(-1.45%)
Nov 06, 2017 9.930 9.930 9.520 9.670 162,239 -0.24(-2.42%)
Nov 03, 2017 9.490 10.00 9.436 9.910 179,823 +0.42(+4.43%)
Nov 02, 2017 9.560 9.700 9.370 9.490 437,607 -0.01(-0.11%)
Nov 01, 2017 9.530 9.590 9.360 9.500 170,883 +0.00(+0.00%)
Oct 31, 2017 9.530 9.650 9.350 9.500 185,430 +0.03(+0.32%)
Oct 30, 2017 9.340 9.740 9.340 9.470 176,448 +0.02(+0.21%)
Oct 27, 2017 9.480 9.670 9.370 9.450 164,157 -0.01(-0.11%)
Oct 26, 2017 9.500 9.740 9.310 9.460 122,611 -0.04(-0.42%)
Oct 25, 2017 9.570 9.830 9.450 9.500 97,890 -0.16(-1.66%)
Oct 24, 2017 9.930 9.990 9.640 9.660 142,377 -0.29(-2.91%)
Oct 23, 2017 10.21 10.28 9.920 9.950 97,906 -0.28(-2.74%)
Oct 20, 2017 10.20 10.48 10.16 10.23 363,327 +0.06(+0.59%)
Oct 19, 2017 10.07 10.22 10.04 10.17 90,288 +0.06(+0.59%)
Oct 18, 2017 10.13 10.30 10.08 10.11 130,029 -0.05(-0.49%)
Oct 17, 2017 10.17 10.31 10.05 10.16 95,078 -0.07(-0.68%)
Oct 16, 2017 10.25 10.32 10.04 10.23 184,555 -0.05(-0.49%)
Oct 13, 2017 10.47 10.60 10.21 10.28 163,478 -0.16(-1.53%)
Oct 12, 2017 10.65 10.72 10.42 10.44 227,808 -0.20(-1.88%)
Oct 11, 2017 10.63 10.87 10.55 10.64 227,084 -0.04(-0.37%)
Oct 10, 2017 10.59 10.80 10.47 10.68 254,152 +0.05(+0.47%)
Oct 09, 2017 11.15 11.16 10.59 10.63 379,099 -0.47(-4.23%)
Oct 06, 2017 11.08 11.28 11.05 11.10 256,513 -0.05(-0.45%)
Oct 05, 2017 11.32 11.53 11.03 11.15 203,638 -0.10(-0.89%)
Oct 04, 2017 10.80 11.39 10.80 11.25 257,757 +0.50(+4.65%)
Oct 03, 2017 10.79 10.84 10.60 10.75 234,919 +0.02(+0.19%)
Oct 02, 2017 10.50 10.89 10.46 10.73 418,100 +0.23(+2.19%)
Sep 29, 2017 10.10 10.66 10.10 10.50 296,373 +0.35(+3.45%)
Sep 28, 2017 9.850 10.36 9.750 10.15 332,146 +0.35(+3.57%)
Sep 27, 2017 9.630 10.00 9.630 9.800 211,821 +0.16(+1.66%)
Sep 26, 2017 9.680 9.870 9.510 9.640 158,256 +0.19(+2.01%)
Sep 25, 2017 9.600 9.960 9.330 9.450 451,821 -0.16(-1.66%)
Sep 22, 2017 9.600 10.01 9.600 9.610 199,950 +0.01(+0.10%)
Sep 21, 2017 9.160 9.960 9.160 9.600 267,345 +0.40(+4.35%)
Sep 20, 2017 9.255 9.410 9.120 9.200 136,604 -0.08(-0.86%)
Sep 19, 2017 9.280 9.330 9.200 9.280 124,325 +0.06(+0.65%)
Sep 18, 2017 9.550 9.550 9.100 9.220 136,123 -0.20(-2.12%)
Sep 15, 2017 9.710 9.720 9.260 9.420 217,119 +0.19(+2.06%)
Sep 14, 2017 9.230 9.390 9.060 9.230 131,328 +0.03(+0.33%)
Sep 13, 2017 9.220 9.380 9.070 9.200 135,778 +0.04(+0.44%)
Sep 12, 2017 9.960 9.040 9.160 284,957 +0.12(+1.33%)
Sep 11, 2017 9.080 9.230 8.900 9.040 135,127 +0.04(+0.44%)
Sep 08, 2017 9.040 9.250 8.910 9.000 197,327 +0.04(+0.45%)
Sep 07, 2017 8.540 9.050 8.530 8.960 211,009 +0.51(+6.04%)
Sep 06, 2017 9.220 9.330 8.350 8.450 311,691 -0.53(-5.90%)
Sep 05, 2017 9.080 9.080 8.750 8.980 121,039 -0.15(-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.