Esperion Theraptc (NQ: ESPR )

28.55 USD +0.67 (+2.40%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.82 30.41 27.91 28.41 526,314 -0.18(-0.63%)
Nov 27, 2015 28.45 29.24 28.21 28.59 173,686 +0.39(+1.38%)
Nov 25, 2015 27.86 28.20 28.20 28.20 376,800 +0.39(+1.40%)
Nov 24, 2015 26.96 28.16 26.61 27.81 477,006 +0.34(+1.24%)
Nov 23, 2015 26.17 28.10 26.16 27.47 453,843 +1.24(+4.73%)
Nov 20, 2015 26.57 27.30 26.04 26.23 352,116 -0.21(-0.79%)
Nov 19, 2015 27.75 27.89 25.96 26.44 403,189 -1.28(-4.62%)
Nov 18, 2015 25.82 27.88 25.61 27.72 593,551 +1.94(+7.53%)
Nov 17, 2015 26.90 27.48 25.61 25.78 555,137 -1.12(-4.16%)
Nov 16, 2015 26.50 27.21 26.04 26.90 359,203 +0.29(+1.09%)
Nov 13, 2015 27.00 27.83 25.83 26.61 575,647 +0.01(+0.04%)
Nov 12, 2015 27.96 28.38 26.29 26.60 518,410 -1.53(-5.44%)
Nov 11, 2015 27.56 28.87 27.10 28.13 676,871 +0.57(+2.07%)
Nov 10, 2015 29.20 29.20 26.92 27.56 652,424 -1.66(-5.68%)
Nov 09, 2015 27.79 29.49 26.53 29.22 989,658 +1.45(+5.22%)
Nov 06, 2015 27.00 28.44 26.27 27.77 847,186 +0.27(+0.98%)
Nov 05, 2015 29.29 29.49 26.32 27.50 916,349 -1.23(-4.28%)
Nov 04, 2015 27.62 29.60 27.47 28.73 1,016,870 +1.33(+4.85%)
Nov 03, 2015 26.29 27.89 25.72 27.40 882,728 +0.88(+3.32%)
Nov 02, 2015 24.00 26.65 24.00 26.52 723,901 +2.52(+10.50%)
Oct 30, 2015 23.80 24.75 23.39 24.00 388,069 -0.04(-0.17%)
Oct 29, 2015 24.56 25.93 23.77 24.04 807,131 -1.01(-4.03%)
Oct 28, 2015 23.77 25.14 22.85 25.05 741,785 +1.25(+5.25%)
Oct 27, 2015 23.60 24.63 22.81 23.80 654,222 +0.18(+0.76%)
Oct 26, 2015 22.97 23.99 22.10 23.62 1,084,261 +1.24(+5.54%)
Oct 23, 2015 22.50 23.21 22.01 22.38 633,458 +0.03(+0.13%)
Oct 22, 2015 22.34 22.73 21.30 22.35 573,679 -0.16(-0.71%)
Oct 21, 2015 23.05 23.50 21.36 22.51 567,087 -0.29(-1.27%)
Oct 20, 2015 23.44 23.60 22.57 22.80 484,012 -0.71(-3.02%)
Oct 19, 2015 23.14 24.39 22.40 23.51 706,377 +0.40(+1.73%)
Oct 16, 2015 24.43 25.19 22.26 23.11 974,594 -1.28(-5.25%)
Oct 15, 2015 22.09 24.68 21.51 24.39 902,696 +2.43(+11.07%)
Oct 14, 2015 22.31 23.12 21.14 21.96 893,962 -0.23(-1.04%)
Oct 13, 2015 24.31 25.00 21.85 22.19 1,521,261 -2.12(-8.72%)
Oct 12, 2015 28.77 29.00 24.15 24.31 2,864,695 -0.65(-2.60%)
Oct 09, 2015 24.19 25.66 23.69 24.96 508,172 +0.82(+3.40%)
Oct 08, 2015 24.73 24.98 23.05 24.14 636,061 -0.60(-2.43%)
Oct 07, 2015 24.10 25.55 23.12 24.74 743,287 +0.67(+2.78%)
Oct 06, 2015 24.52 25.06 23.15 24.07 868,654 -0.90(-3.60%)
Oct 05, 2015 27.32 27.70 24.09 24.97 1,296,076 -1.83(-6.83%)
Oct 02, 2015 23.22 27.00 22.84 26.80 1,698,472 +2.98(+12.51%)
Oct 01, 2015 23.10 26.20 22.60 23.82 3,443,925 +0.23(+0.97%)
Sep 30, 2015 20.00 23.90 19.53 23.59 6,008,484 +5.26(+28.70%)
Sep 29, 2015 26.00 26.92 18.07 18.33 9,916,535 -16.76(-47.76%)
Sep 28, 2015 38.82 39.23 34.15 35.09 1,150,500 -4.27(-10.85%)
Sep 25, 2015 43.70 43.70 37.75 39.36 677,264 -3.36(-7.87%)
Sep 24, 2015 44.61 45.20 41.35 42.72 776,482 -2.70(-5.94%)
Sep 23, 2015 44.51 47.24 43.97 45.42 995,797 +1.47(+3.34%)
Sep 22, 2015 42.75 44.36 41.86 43.95 1,047,836 +0.45(+1.03%)
Sep 21, 2015 47.25 47.75 43.10 43.50 653,249 -3.30(-7.05%)
Sep 18, 2015 47.16 48.58 45.92 46.80 736,485 -0.72(-1.52%)
Sep 17, 2015 45.54 49.36 45.23 47.52 810,154 +1.73(+3.78%)
Sep 16, 2015 46.54 47.30 44.32 45.79 588,269 -1.00(-2.14%)
Sep 15, 2015 47.43 48.26 45.57 46.79 444,472 -0.82(-1.72%)
Sep 14, 2015 47.15 48.12 46.49 47.61 436,424 +0.57(+1.21%)
Sep 11, 2015 45.92 47.36 44.42 47.04 526,534 +0.64(+1.38%)
Sep 10, 2015 45.79 47.00 45.25 46.40 334,221 +0.20(+0.43%)
Sep 09, 2015 46.98 47.74 44.77 46.20 598,723 -0.64(-1.37%)
Sep 08, 2015 45.02 46.97 44.67 46.84 471,924 +2.28(+5.12%)
Sep 04, 2015 44.58 44.56 44.56 44.56 908,500 -0.72(-1.59%)
Sep 03, 2015 49.38 49.38 45.04 45.28 1,031,322 -3.71(-7.57%)
Sep 02, 2015 47.94 49.21 45.87 48.99 1,161,626 +2.05(+4.37%)
Sep 01, 2015 46.00 48.20 45.50 46.94 1,113,780 -1.01(-2.11%)
Aug 31, 2015 51.65 52.42 47.73 47.95 1,532,862 -4.56(-8.68%)
Aug 28, 2015 52.52 55.23 51.68 52.51 1,096,806 +0.50(+0.96%)
Aug 27, 2015 53.63 54.00 50.75 52.01 968,019 -0.84(-1.59%)
Aug 26, 2015 52.05 52.05 48.82 52.85 1,314,098 +2.59(+5.15%)
Aug 25, 2015 55.00 55.05 49.65 50.26 1,341,419 -1.70(-3.27%)
Aug 24, 2015 50.95 56.73 49.05 51.96 1,690,686 -2.51(-4.61%)
Aug 21, 2015 51.61 57.77 51.20 54.47 2,124,219 +1.51(+2.85%)
Aug 20, 2015 56.50 59.00 51.61 52.96 2,378,900 -4.58(-7.96%)
Aug 19, 2015 62.62 65.00 56.16 57.54 3,851,201 -6.63(-10.33%)
Aug 18, 2015 80.81 82.75 64.02 64.17 6,293,169 -11.34(-15.02%)
Aug 17, 2015 66.83 76.98 66.23 75.51 2,394,775 +9.33(+14.10%)
Aug 14, 2015 67.02 67.16 62.80 66.18 427,011 -1.43(-2.12%)
Aug 13, 2015 67.25 68.50 65.57 67.61 707,834 +0.06(+0.09%)
Aug 12, 2015 65.03 68.19 63.46 67.55 1,083,561 +1.81(+2.75%)
Aug 11, 2015 66.21 70.47 64.25 65.74 1,161,144 -2.58(-3.78%)
Aug 10, 2015 61.67 69.92 59.70 68.32 2,292,879 +9.58(+16.31%)
Aug 07, 2015 53.80 60.28 53.39 58.74 1,107,114 +3.13(+5.63%)
Aug 06, 2015 59.99 60.70 54.00 55.61 1,300,153 -4.67(-7.75%)
Aug 05, 2015 61.97 62.90 59.07 60.28 966,914 -1.64(-2.65%)
Aug 04, 2015 60.62 62.24 59.77 61.92 787,355 +1.07(+1.76%)
Aug 03, 2015 62.50 64.95 60.43 60.85 912,072 -1.15(-1.85%)
Jul 31, 2015 63.83 66.05 61.82 62.00 1,248,772 -2.25(-3.50%)
Jul 30, 2015 62.55 64.38 57.97 64.25 2,574,712 +1.77(+2.83%)
Jul 29, 2015 68.82 70.37 61.55 62.48 1,799,454 -6.53(-9.46%)
Jul 28, 2015 73.00 73.37 67.68 69.01 1,882,994 -2.64(-3.68%)
Jul 27, 2015 77.60 78.25 69.00 71.65 2,129,554 -4.26(-5.61%)
Jul 24, 2015 95.05 98.56 70.25 75.91 4,454,468 -19.83(-20.71%)
Jul 23, 2015 96.30 97.65 94.24 95.74 608,419 +0.00(+0.00%)
Jul 22, 2015 94.76 97.10 93.77 95.74 450,987 -0.13(-0.14%)
Jul 21, 2015 97.12 97.29 93.35 95.87 612,803 -0.90(-0.93%)
Jul 20, 2015 99.26 100.98 94.63 96.77 572,668 -2.14(-2.16%)
Jul 17, 2015 97.70 99.85 96.93 98.91 608,473 +0.98(+1.00%)
Jul 16, 2015 96.76 99.05 96.75 97.93 628,420 +1.25(+1.29%)
Jul 15, 2015 92.60 98.59 92.60 96.68 1,195,695 +5.05(+5.51%)
Jul 14, 2015 89.30 93.47 89.30 91.63 553,484 +2.10(+2.35%)
Jul 13, 2015 91.17 90.01 87.58 89.53 642,999 -0.48(-0.53%)
Jul 10, 2015 90.59 91.79 88.70 90.01 616,923 +1.32(+1.49%)
Jul 09, 2015 90.36 90.36 87.03 88.69 529,024 +0.51(+0.58%)
Jul 08, 2015 89.96 90.86 86.97 88.18 907,477 -3.05(-3.34%)
Jul 07, 2015 86.85 92.53 86.68 91.23 1,673,691 +6.06(+7.12%)
Jul 06, 2015 82.06 86.65 80.47 85.17 532,049 +2.01(+2.42%)
Jul 02, 2015 82.67 83.16 83.16 83.16 356,800 +0.89(+1.08%)
Jul 01, 2015 82.80 86.95 81.26 82.27 889,629 +0.51(+0.62%)
Jun 30, 2015 78.99 82.55 78.29 81.76 652,817 +3.48(+4.45%)
Jun 29, 2015 81.18 81.94 77.40 78.28 856,740 -4.55(-5.49%)
Jun 26, 2015 82.48 83.94 81.01 82.83 1,327,070 +0.76(+0.93%)
Jun 25, 2015 86.05 89.03 81.51 82.07 1,640,629 -1.95(-2.32%)
Jun 24, 2015 79.29 84.98 79.25 84.02 1,312,595 +3.05(+3.77%)
Jun 23, 2015 82.50 82.50 77.51 80.97 797,442 -1.14(-1.39%)
Jun 22, 2015 82.01 84.10 80.94 82.11 761,052 +0.42(+0.51%)
Jun 19, 2015 80.15 82.68 79.48 81.69 1,057,216 +0.99(+1.23%)
Jun 18, 2015 80.39 83.50 79.29 80.70 1,363,170 +1.43(+1.80%)
Jun 17, 2015 76.84 79.92 76.47 79.27 727,617 +2.49(+3.24%)
Jun 16, 2015 77.55 79.35 75.36 76.78 667,855 -1.49(-1.90%)
Jun 15, 2015 72.20 78.77 72.05 78.27 1,082,686 +4.03(+5.43%)
Jun 12, 2015 78.91 79.01 73.10 74.24 1,381,022 -5.05(-6.37%)
Jun 11, 2015 82.14 84.52 78.34 79.29 1,523,605 -2.39(-2.93%)
Jun 10, 2015 78.95 86.30 75.70 81.68 6,448,044 -18.85(-18.75%)
Jun 09, 2015 100.56 101.52 97.50 100.53 612,367 -0.24(-0.24%)
Jun 08, 2015 102.68 104.23 100.05 100.77 506,682 -2.07(-2.01%)
Jun 05, 2015 103.11 103.52 100.27 102.84 428,989 +0.63(+0.62%)
Jun 04, 2015 105.18 106.74 100.32 102.21 723,043 -3.63(-3.43%)
Jun 03, 2015 103.70 107.95 102.22 105.84 906,458 +5.81(+5.81%)
Jun 02, 2015 103.49 103.81 98.03 100.03 825,402 -4.00(-3.85%)
Jun 01, 2015 108.05 108.99 103.67 104.03 457,349 -3.48(-3.24%)
May 29, 2015 105.58 109.24 105.04 107.51 479,632 +2.16(+2.05%)
May 28, 2015 105.42 105.82 101.56 105.35 493,160 -0.47(-0.44%)
May 27, 2015 103.99 107.24 103.03 105.82 611,020 +2.07(+2.00%)
May 26, 2015 107.18 107.18 102.57 103.75 706,270 -4.19(-3.88%)
May 22, 2015 107.89 107.94 107.94 107.94 2,011,600 -5.83(-5.12%)
May 21, 2015 117.51 120.96 111.77 113.77 1,064,378 -1.34(-1.16%)
May 20, 2015 115.93 117.99 114.02 115.11 719,145 -0.19(-0.16%)
May 19, 2015 110.71 118.24 110.58 115.30 989,549 +5.51(+5.02%)
May 18, 2015 106.63 110.32 105.00 109.79 478,791 +3.26(+3.06%)
May 15, 2015 108.12 108.98 106.05 106.53 230,308 -1.21(-1.12%)
May 14, 2015 105.41 109.01 103.45 107.74 428,261 +2.77(+2.64%)
May 13, 2015 106.26 107.49 103.02 104.97 461,596 -0.63(-0.60%)
May 12, 2015 102.74 106.22 100.00 105.60 457,589 +1.30(+1.25%)
May 11, 2015 102.93 106.40 102.66 104.30 358,838 +0.76(+0.73%)
May 08, 2015 101.26 105.80 99.75 103.54 546,908 +3.56(+3.56%)
May 07, 2015 101.01 101.75 98.26 99.98 584,188 -0.89(-0.88%)
May 06, 2015 99.55 102.12 97.71 100.87 583,900 +3.87(+3.99%)
May 05, 2015 103.24 103.80 95.78 97.00 739,928 -6.85(-6.60%)
May 04, 2015 100.73 104.88 99.13 103.85 464,063 +3.45(+3.44%)
May 01, 2015 96.81 100.71 96.72 100.40 576,188 +5.27(+5.54%)
Apr 30, 2015 97.91 100.05 93.49 95.13 702,245 -3.89(-3.93%)
Apr 29, 2015 99.90 101.60 97.30 99.02 489,449 -1.48(-1.47%)
Apr 28, 2015 100.38 103.60 97.30 100.50 819,236 +0.43(+0.43%)
Apr 27, 2015 105.00 105.42 98.00 100.07 794,196 -4.53(-4.33%)
Apr 24, 2015 109.00 109.00 104.43 104.60 551,782 -4.29(-3.94%)
Apr 23, 2015 103.71 111.59 102.70 108.89 1,505,664 +8.36(+8.32%)
Apr 22, 2015 103.07 103.13 100.27 100.53 350,536 -2.60(-2.52%)
Apr 21, 2015 101.00 104.25 100.82 103.13 371,264 +2.26(+2.24%)
Apr 20, 2015 101.87 101.96 99.64 100.87 346,419 -0.35(-0.35%)
Apr 17, 2015 100.70 102.15 98.83 101.22 403,067 -0.12(-0.12%)
Apr 16, 2015 102.27 102.81 100.00 101.35 371,735 -0.57(-0.55%)
Apr 15, 2015 103.43 107.69 100.57 101.91 635,115 -1.84(-1.77%)
Apr 14, 2015 100.20 105.08 99.73 103.75 720,570 +3.20(+3.18%)
Apr 13, 2015 100.00 104.95 100.00 100.55 536,429 -0.31(-0.31%)
Apr 10, 2015 99.93 102.43 99.19 100.86 316,394 +0.72(+0.72%)
Apr 09, 2015 100.99 104.00 98.85 100.14 422,657 -0.88(-0.87%)
Apr 08, 2015 98.83 101.38 97.55 101.02 424,854 +2.30(+2.33%)
Apr 07, 2015 100.80 102.99 98.02 98.72 572,502 -1.87(-1.86%)
Apr 06, 2015 98.85 103.25 98.15 100.59 653,431 +0.80(+0.80%)
Apr 02, 2015 107.26 99.79 99.79 99.79 2,400,900 -5.45(-5.18%)
Apr 01, 2015 96.99 105.64 93.81 105.24 2,567,737 +12.64(+13.65%)
Mar 31, 2015 91.49 98.94 91.33 92.60 1,606,445 +0.56(+0.61%)
Mar 30, 2015 92.17 93.07 88.00 92.04 890,797 +1.39(+1.53%)
Mar 27, 2015 91.30 94.56 90.29 90.65 1,575,185 +2.15(+2.43%)
Mar 26, 2015 85.33 92.75 84.32 88.50 2,028,336 +1.27(+1.46%)
Mar 25, 2015 102.74 104.07 85.81 87.23 3,767,528 -15.51(-15.10%)
Mar 24, 2015 111.59 114.65 101.51 102.74 1,539,076 -9.96(-8.83%)
Mar 23, 2015 110.81 113.41 107.35 112.69 1,344,002 +0.36(+0.32%)
Mar 20, 2015 112.72 115.98 109.02 112.33 3,054,301 +2.19(+1.99%)
Mar 19, 2015 108.61 118.86 108.50 110.14 6,046,119 +4.42(+4.18%)
Mar 18, 2015 98.26 109.85 95.27 105.72 2,749,638 +6.12(+6.14%)
Mar 17, 2015 83.71 100.50 82.69 99.60 5,739,836 +22.50(+29.18%)
Mar 16, 2015 75.55 77.29 74.75 77.10 548,258 +2.71(+3.64%)
Mar 13, 2015 70.56 75.08 70.13 74.39 621,557 +3.59(+5.07%)
Mar 12, 2015 69.49 71.36 68.17 70.80 401,967 +1.70(+2.46%)
Mar 11, 2015 67.82 69.50 65.70 69.10 460,902 +1.36(+2.01%)
Mar 10, 2015 66.27 69.35 64.21 67.74 461,694 +0.45(+0.67%)
Mar 09, 2015 65.60 67.49 64.01 67.29 531,286 +2.01(+3.08%)
Mar 06, 2015 66.09 68.00 63.68 65.28 789,653 +2.12(+3.36%)
Mar 05, 2015 65.12 66.20 62.20 63.16 445,260 -1.12(-1.74%)
Mar 04, 2015 61.80 65.07 62.14 64.28 319,798 +2.14(+3.44%)
Mar 03, 2015 61.25 62.70 58.80 62.14 545,326 +0.73(+1.19%)
Mar 02, 2015 62.29 64.05 60.62 61.41 492,671 -1.04(-1.67%)
Feb 27, 2015 66.18 66.42 62.41 62.45 348,970 -3.87(-5.84%)
Feb 26, 2015 66.30 66.52 65.05 66.32 361,630 +0.26(+0.39%)
Feb 25, 2015 64.75 66.30 64.09 66.06 227,621 +0.66(+1.01%)
Feb 24, 2015 63.54 65.85 62.50 65.40 275,139 +1.38(+2.16%)
Feb 23, 2015 65.98 66.54 63.15 64.02 470,330 -1.96(-2.97%)
Feb 20, 2015 65.25 66.60 62.26 65.98 433,255 +0.95(+1.46%)
Feb 19, 2015 69.28 69.58 64.54 65.03 581,292 -5.03(-7.18%)
Feb 18, 2015 68.00 70.13 66.11 70.06 215,002 +2.34(+3.46%)
Feb 17, 2015 68.71 70.87 67.01 67.72 465,394 +0.59(+0.88%)
Feb 13, 2015 68.11 67.13 67.13 67.13 395,500 -0.33(-0.49%)
Feb 12, 2015 65.10 69.00 63.98 67.46 472,271 +3.14(+4.88%)
Feb 11, 2015 61.42 65.13 61.35 64.32 333,498 +3.07(+5.01%)
Feb 10, 2015 59.81 61.35 57.76 61.25 232,133 +2.56(+4.36%)
Feb 09, 2015 59.32 63.07 57.65 58.69 427,167 -0.70(-1.18%)
Feb 06, 2015 58.71 60.53 56.28 59.39 331,973 +0.86(+1.47%)
Feb 05, 2015 55.36 58.72 55.36 58.53 628,347 +3.52(+6.40%)
Feb 04, 2015 51.09 55.37 49.50 55.01 579,456 +3.23(+6.24%)
Feb 03, 2015 52.76 55.49 48.13 51.78 1,743,518 +6.99(+15.61%)
Feb 02, 2015 45.90 45.93 43.10 44.79 297,821 -1.11(-2.42%)
Jan 30, 2015 47.89 48.96 43.80 45.90 413,158 -1.91(-3.99%)
Jan 29, 2015 45.62 49.45 45.33 47.81 354,296 +2.15(+4.71%)
Jan 28, 2015 47.65 47.85 45.00 45.66 156,173 -1.46(-3.10%)
Jan 27, 2015 46.72 47.90 46.72 47.12 112,743 -0.78(-1.63%)
Jan 26, 2015 46.21 48.02 45.36 47.90 219,522 +1.59(+3.43%)
Jan 23, 2015 46.72 46.90 45.04 46.31 116,683 -0.42(-0.90%)
Jan 22, 2015 45.16 47.17 42.60 46.73 376,330 +1.30(+2.86%)
Jan 21, 2015 47.61 49.70 44.99 45.43 552,272 -0.24(-0.53%)
Jan 20, 2015 43.75 45.90 43.10 45.67 278,061 +0.38(+0.84%)
Jan 16, 2015 42.76 45.63 42.61 45.29 319,636 +2.47(+5.77%)
Jan 15, 2015 49.63 49.63 42.60 42.82 674,442 -6.31(-12.84%)
Jan 14, 2015 44.50 49.65 44.50 49.13 456,359 +3.88(+8.57%)
Jan 13, 2015 48.56 48.57 44.76 45.25 259,982 -3.27(-6.74%)
Jan 12, 2015 48.00 48.78 46.00 48.52 401,151 +3.58(+7.97%)
Jan 09, 2015 48.20 48.61 44.46 44.94 366,539 -3.02(-6.30%)
Jan 08, 2015 47.76 48.93 46.60 47.96 236,137 +0.89(+1.89%)
Jan 07, 2015 43.91 47.99 43.91 47.07 323,862 +3.70(+8.53%)
Jan 06, 2015 44.25 45.50 42.03 43.37 280,784 -0.82(-1.86%)
Jan 05, 2015 42.18 45.07 41.35 44.19 454,577 +2.96(+7.18%)
Jan 02, 2015 41.50 43.10 41.00 41.23 357,237 +0.79(+1.95%)
Dec 31, 2014 40.00 40.44 40.44 40.44 348,800 +1.27(+3.24%)
Dec 30, 2014 36.26 42.24 36.26 39.17 743,027 +2.87(+7.91%)
Dec 29, 2014 36.98 38.12 35.70 36.30 157,881 -0.55(-1.49%)
Dec 26, 2014 35.99 37.44 35.75 36.85 100,603 +0.88(+2.45%)
Dec 24, 2014 35.95 35.97 35.97 35.97 101,000 -0.08(-0.22%)
Dec 23, 2014 39.00 39.20 34.16 36.05 315,815 -2.77(-7.14%)
Dec 22, 2014 38.28 39.60 37.51 38.82 163,234 +0.52(+1.36%)
Dec 19, 2014 36.36 38.93 35.90 38.30 849,534 +1.96(+5.39%)
Dec 18, 2014 36.01 37.22 35.71 36.34 156,807 +0.99(+2.80%)
Dec 17, 2014 34.45 35.40 34.01 35.35 243,294 +0.83(+2.40%)
Dec 16, 2014 34.22 35.76 33.75 34.52 242,474 -0.48(-1.37%)
Dec 15, 2014 38.04 38.33 34.29 35.00 415,430 -2.48(-6.62%)
Dec 12, 2014 37.90 39.26 37.00 37.48 275,438 -1.00(-2.60%)
Dec 11, 2014 38.29 39.56 38.17 38.48 143,286 +0.19(+0.50%)
Dec 10, 2014 40.00 40.00 38.00 38.29 149,667 -1.18(-2.99%)
Dec 09, 2014 37.75 39.63 36.71 39.47 251,776 +1.38(+3.62%)
Dec 08, 2014 37.92 40.00 37.63 38.09 286,932 +0.55(+1.47%)
Dec 05, 2014 36.28 38.25 36.18 37.54 283,103 +1.58(+4.39%)
Dec 04, 2014 32.68 36.99 31.92 35.96 577,967 +4.08(+12.80%)
Dec 03, 2014 31.76 32.08 30.86 31.88 69,123 +0.26(+0.82%)
Dec 02, 2014 29.78 31.62 29.78 31.62 127,517 +1.65(+5.51%)
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.