Esperion Theraptc (NQ: ESPR )

27.15 USD +0.94 (+3.59%)
Official Closing Price Updated: 6:35 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 31.32 31.32 29.89 29.97 94,773 -1.66(-5.25%)
Nov 28, 2014 32.12 32.58 31.36 31.63 61,574 -0.20(-0.63%)
Nov 26, 2014 30.75 31.83 31.83 31.83 121,900 +1.08(+3.51%)
Nov 25, 2014 31.32 31.34 30.59 30.75 214,920 -0.24(-0.77%)
Nov 24, 2014 29.91 31.33 29.79 30.99 167,176 +1.35(+4.55%)
Nov 21, 2014 29.77 30.40 28.90 29.64 175,017 +0.39(+1.33%)
Nov 20, 2014 30.50 30.50 28.06 29.25 270,615 -1.52(-4.94%)
Nov 19, 2014 32.19 32.38 30.52 30.77 191,796 -1.75(-5.38%)
Nov 18, 2014 32.00 32.60 30.46 32.52 324,183 +0.81(+2.55%)
Nov 17, 2014 31.94 34.42 31.51 31.71 1,843,722 +1.90(+6.37%)
Nov 14, 2014 30.23 30.49 28.64 29.81 203,729 -0.58(-1.91%)
Nov 13, 2014 29.51 31.34 29.34 30.39 292,811 +0.72(+2.43%)
Nov 12, 2014 27.06 29.87 27.01 29.67 378,687 +1.95(+7.03%)
Nov 11, 2014 25.70 28.00 25.70 27.72 158,204 +1.89(+7.32%)
Nov 10, 2014 25.68 26.18 24.93 25.83 208,479 +0.66(+2.62%)
Nov 07, 2014 26.57 26.99 25.02 25.17 329,969 -2.39(-8.67%)
Nov 06, 2014 28.34 29.00 26.49 27.56 340,577 -1.13(-3.94%)
Nov 05, 2014 29.12 29.12 27.76 28.69 237,783 -0.28(-0.97%)
Nov 04, 2014 28.67 29.20 28.29 28.97 205,307 +0.12(+0.42%)
Nov 03, 2014 29.48 30.38 28.04 28.85 503,452 -0.40(-1.37%)
Oct 31, 2014 29.13 29.64 28.41 29.25 697,668 +0.58(+2.02%)
Oct 30, 2014 28.00 30.09 27.94 28.67 335,989 +0.33(+1.16%)
Oct 29, 2014 27.86 28.94 27.36 28.34 354,633 +0.63(+2.27%)
Oct 28, 2014 25.75 27.86 25.75 27.71 497,066 +1.99(+7.74%)
Oct 27, 2014 25.32 25.91 24.68 25.72 387,653 +1.04(+4.21%)
Oct 24, 2014 23.60 25.25 23.47 24.68 417,457 +0.92(+3.87%)
Oct 23, 2014 23.26 24.34 23.09 23.76 248,054 +0.59(+2.55%)
Oct 22, 2014 22.75 23.45 22.33 23.17 331,716 +0.37(+1.62%)
Oct 21, 2014 22.58 23.19 21.88 22.80 358,828 +0.71(+3.21%)
Oct 20, 2014 20.45 22.30 20.45 22.09 286,098 +0.56(+2.60%)
Oct 17, 2014 20.97 23.51 20.55 21.53 935,984 +0.84(+4.06%)
Oct 16, 2014 19.72 20.90 18.00 20.69 2,884,904 -2.56(-11.01%)
Oct 15, 2014 24.91 24.91 23.15 23.25 368,866 -2.67(-10.30%)
Oct 14, 2014 27.85 28.35 25.51 25.92 229,602 -1.89(-6.80%)
Oct 13, 2014 26.28 28.79 25.60 27.81 160,803 +1.72(+6.59%)
Oct 10, 2014 27.99 28.17 25.26 26.09 326,538 -1.74(-6.25%)
Oct 09, 2014 30.00 30.00 27.41 27.83 221,432 -1.17(-4.03%)
Oct 08, 2014 28.60 29.61 28.08 29.00 218,956 +0.22(+0.76%)
Oct 07, 2014 28.30 30.38 28.04 28.78 339,445 +0.23(+0.81%)
Oct 06, 2014 27.77 29.11 27.00 28.55 271,157 +0.17(+0.60%)
Oct 03, 2014 27.54 29.16 27.05 28.38 387,049 +1.38(+5.11%)
Oct 02, 2014 30.01 30.01 26.56 27.00 1,806,195 +2.58(+10.57%)
Oct 01, 2014 24.23 24.58 22.91 24.42 138,801 -0.04(-0.16%)
Sep 30, 2014 23.45 24.94 21.63 24.46 253,794 +2.10(+9.39%)
Sep 29, 2014 21.37 23.49 21.30 22.36 190,328 -0.66(-2.87%)
Sep 26, 2014 18.25 23.64 18.25 23.02 397,145 +4.99(+27.68%)
Sep 25, 2014 18.30 18.50 17.79 18.03 115,954 -0.30(-1.64%)
Sep 24, 2014 16.27 18.48 16.00 18.33 105,025 +2.16(+13.36%)
Sep 23, 2014 16.16 16.46 16.05 16.17 18,229 +0.00(+0.00%)
Sep 22, 2014 16.08 16.35 16.05 16.17 14,515 -0.17(-1.04%)
Sep 19, 2014 16.22 16.27 16.02 16.34 39,353 +0.12(+0.74%)
Sep 18, 2014 16.19 16.33 16.01 16.22 12,324 +0.20(+1.25%)
Sep 17, 2014 15.85 16.20 15.60 16.02 136,944 +0.22(+1.39%)
Sep 16, 2014 15.69 16.21 15.69 15.80 145,147 -0.06(-0.38%)
Sep 15, 2014 15.98 16.43 15.67 15.86 36,583 +0.41(+2.65%)
Sep 12, 2014 15.95 16.00 15.36 15.45 12,512 -0.49(-3.07%)
Sep 11, 2014 16.09 16.09 15.88 15.94 19,585 -0.38(-2.33%)
Sep 10, 2014 15.02 16.39 15.02 16.32 26,568 +1.31(+8.73%)
Sep 09, 2014 15.34 15.68 15.00 15.01 17,051 -0.55(-3.53%)
Sep 08, 2014 15.13 15.58 15.13 15.56 5,917 +0.46(+3.05%)
Sep 05, 2014 15.45 15.57 15.10 15.10 21,600 -0.35(-2.27%)
Sep 04, 2014 15.54 15.84 15.40 15.45 14,915 -0.04(-0.26%)
Sep 03, 2014 15.85 15.87 15.46 15.49 10,231 -0.22(-1.40%)
Sep 02, 2014 15.60 15.81 15.50 15.71 7,904 +0.12(+0.77%)
Aug 29, 2014 15.58 15.59 15.59 15.59 8,100 +0.05(+0.32%)
Aug 28, 2014 15.71 15.80 15.52 15.54 8,391 -0.11(-0.70%)
Aug 27, 2014 15.78 15.84 15.62 15.65 9,962 -0.04(-0.25%)
Aug 26, 2014 15.89 16.01 15.63 15.69 19,934 -0.20(-1.26%)
Aug 25, 2014 15.45 15.94 15.45 15.89 7,903 +0.48(+3.11%)
Aug 22, 2014 15.77 15.44 15.45 15.41 11,061 -0.03(-0.19%)
Aug 21, 2014 15.79 15.83 15.49 15.44 7,316 -0.51(-3.20%)
Aug 20, 2014 15.94 16.07 15.49 15.95 5,081 -0.03(-0.19%)
Aug 19, 2014 16.20 16.46 15.88 15.98 22,756 -0.21(-1.30%)
Aug 18, 2014 16.44 16.48 16.19 16.19 24,790 +0.03(+0.19%)
Aug 15, 2014 16.35 16.35 16.02 16.16 11,064 +0.01(+0.06%)
Aug 14, 2014 16.44 16.50 15.95 16.15 21,828 +0.07(+0.44%)
Aug 13, 2014 15.86 16.02 15.80 16.08 27,830 +0.22(+1.39%)
Aug 12, 2014 15.81 15.91 15.72 15.86 21,230 -0.14(-0.88%)
Aug 11, 2014 15.42 16.08 15.41 16.00 24,461 +0.66(+4.30%)
Aug 08, 2014 15.42 15.59 15.30 15.34 12,315 +0.01(+0.07%)
Aug 07, 2014 15.60 15.60 15.31 15.33 12,027 -0.18(-1.16%)
Aug 06, 2014 15.49 15.60 15.43 15.51 39,862 -0.05(-0.32%)
Aug 05, 2014 16.16 16.40 15.34 15.56 41,026 -0.58(-3.59%)
Aug 04, 2014 16.50 16.50 15.73 16.14 59,547 +0.41(+2.61%)
Aug 01, 2014 14.38 15.84 14.23 15.73 45,240 +1.40(+9.77%)
Jul 31, 2014 14.82 14.95 14.27 14.33 17,079 -0.63(-4.21%)
Jul 30, 2014 14.42 15.28 14.42 14.96 55,804 +0.71(+4.98%)
Jul 29, 2014 14.11 14.90 14.11 14.25 16,241 +0.28(+2.00%)
Jul 28, 2014 14.18 14.18 13.91 13.97 20,196 +0.05(+0.36%)
Jul 25, 2014 14.24 14.25 13.90 13.92 30,706 -0.42(-2.93%)
Jul 24, 2014 14.93 15.05 14.29 14.34 19,867 -0.78(-5.16%)
Jul 23, 2014 14.74 15.13 14.74 15.12 18,592 +0.63(+4.35%)
Jul 22, 2014 15.04 15.04 14.07 14.49 13,670 +0.06(+0.42%)
Jul 21, 2014 14.27 14.67 14.18 14.43 7,031 -0.18(-1.23%)
Jul 18, 2014 14.05 14.69 13.90 14.61 21,520 +0.60(+4.28%)
Jul 17, 2014 14.09 14.46 13.92 14.01 38,765 -0.02(-0.14%)
Jul 16, 2014 14.76 15.05 14.00 14.03 14,610 -0.63(-4.30%)
Jul 15, 2014 15.37 15.37 14.66 14.66 20,147 -0.89(-5.72%)
Jul 14, 2014 15.68 15.88 15.49 15.55 27,284 +0.22(+1.44%)
Jul 11, 2014 15.42 15.97 15.27 15.33 19,801 -0.16(-1.03%)
Jul 10, 2014 15.15 15.58 15.15 15.49 18,280 +0.02(+0.13%)
Jul 09, 2014 15.38 15.52 15.22 15.47 19,641 +0.12(+0.78%)
Jul 08, 2014 15.28 15.59 15.07 15.35 44,694 +0.17(+1.12%)
Jul 07, 2014 15.53 15.81 15.17 15.18 11,357 -0.64(-4.05%)
Jul 03, 2014 16.11 15.82 15.82 15.82 8,100 -0.09(-0.57%)
Jul 02, 2014 16.00 16.32 15.82 15.91 33,486 +0.05(+0.32%)
Jul 01, 2014 15.80 16.20 15.27 15.86 24,747 +0.02(+0.13%)
Jun 30, 2014 15.35 15.95 15.31 15.84 21,211 +0.39(+2.52%)
Jun 27, 2014 15.04 15.60 14.90 15.45 68,337 +0.29(+1.91%)
Jun 26, 2014 15.02 15.28 14.77 15.16 7,035 -0.01(-0.07%)
Jun 25, 2014 14.93 15.25 14.68 15.17 9,015 +0.14(+0.93%)
Jun 24, 2014 15.16 15.25 14.89 15.03 19,440 -0.06(-0.40%)
Jun 23, 2014 15.25 15.25 14.93 15.09 17,613 -0.24(-1.57%)
Jun 20, 2014 15.30 15.35 14.97 15.33 42,405 +0.12(+0.79%)
Jun 19, 2014 14.99 15.37 14.71 15.21 18,998 +0.34(+2.29%)
Jun 18, 2014 14.66 14.93 14.41 14.87 9,776 +0.26(+1.78%)
Jun 17, 2014 14.55 14.81 14.50 14.61 15,123 -0.01(-0.07%)
Jun 16, 2014 14.90 14.90 14.34 14.62 11,950 -0.23(-1.55%)
Jun 13, 2014 14.82 14.97 14.50 14.85 14,835 +0.16(+1.09%)
Jun 12, 2014 15.50 15.50 14.56 14.69 31,231 -0.78(-5.04%)
Jun 11, 2014 15.07 15.69 15.07 15.47 33,079 +0.34(+2.25%)
Jun 10, 2014 14.81 15.14 14.70 15.13 20,734 +0.22(+1.48%)
Jun 06, 2014 14.98 15.03 14.56 14.91 11,671 +0.06(+0.40%)
Jun 05, 2014 14.66 15.22 14.56 14.85 14,094 +0.15(+1.02%)
Jun 04, 2014 14.03 15.08 13.92 14.70 23,839 +0.64(+4.55%)
Jun 03, 2014 14.20 14.73 14.00 14.06 17,462 -0.38(-2.63%)
Jun 02, 2014 15.23 15.23 14.39 14.44 19,475 -0.82(-5.37%)
May 30, 2014 15.31 15.54 15.07 15.26 19,822 -0.13(-0.84%)
May 29, 2014 15.16 15.39 15.03 15.39 20,640 +0.38(+2.53%)
May 28, 2014 15.20 15.43 14.67 15.01 22,796 -0.20(-1.31%)
May 27, 2014 14.84 15.45 14.15 15.21 47,789 +0.64(+4.39%)
May 23, 2014 14.40 14.57 14.57 14.57 33,800 +0.20(+1.39%)
May 22, 2014 14.16 14.49 14.16 14.37 7,740 +0.17(+1.20%)
May 21, 2014 14.35 14.40 14.01 14.20 18,460 -0.02(-0.14%)
May 20, 2014 13.90 14.32 13.90 14.22 39,291 +0.44(+3.19%)
May 19, 2014 13.74 14.63 13.69 13.78 29,716 -0.81(-5.55%)
May 16, 2014 14.40 14.59 14.40 14.59 19,431 +0.17(+1.18%)
May 15, 2014 14.81 14.81 14.40 14.42 48,052 -0.51(-3.42%)
May 14, 2014 13.94 15.35 13.72 14.93 43,088 +0.69(+4.85%)
May 13, 2014 14.25 14.50 13.79 14.24 36,933 +0.01(+0.07%)
May 12, 2014 13.86 14.46 13.75 14.23 29,034 +0.55(+4.02%)
May 09, 2014 13.04 13.92 13.02 13.68 27,571 +0.57(+4.35%)
May 08, 2014 13.28 13.47 13.01 13.11 43,033 -0.06(-0.46%)
May 07, 2014 12.82 13.40 12.77 13.17 41,836 +0.25(+1.93%)
May 06, 2014 13.05 13.32 12.79 12.92 57,876 -0.12(-0.92%)
May 05, 2014 12.87 13.28 12.76 13.04 19,205 +0.15(+1.16%)
May 02, 2014 13.61 13.67 12.83 12.89 40,373 -0.62(-4.59%)
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.