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

Cambrex Corp (NY: CBM )

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 (%)
Oct 31, 2018 55.00 55.15 53.11 53.29 521,640 -0.91(-1.68%)
Oct 30, 2018 53.25 55.14 53.25 54.20 311,053 +0.95(+1.78%)
Oct 29, 2018 54.09 54.91 52.47 53.25 474,751 +0.02(+0.04%)
Oct 26, 2018 52.00 53.71 51.89 53.23 523,300 +0.26(+0.49%)
Oct 25, 2018 52.58 53.63 52.13 52.97 503,073 +0.57(+1.09%)
Oct 24, 2018 54.88 54.88 52.33 52.40 456,710 -2.45(-4.47%)
Oct 23, 2018 54.96 55.40 53.16 54.85 494,086 -1.11(-1.98%)
Oct 22, 2018 56.78 56.78 55.70 55.96 266,623 -0.47(-0.83%)
Oct 19, 2018 56.82 57.99 56.13 56.43 297,600 -0.35(-0.62%)
Oct 18, 2018 58.30 58.33 56.30 56.78 288,674 -1.72(-2.94%)
Oct 17, 2018 59.93 59.93 58.17 58.50 350,767 -1.50(-2.50%)
Oct 16, 2018 59.06 60.41 58.42 60.00 702,755 +1.58(+2.70%)
Oct 15, 2018 59.97 60.48 57.90 58.42 425,328 -1.81(-3.01%)
Oct 12, 2018 60.73 61.01 59.18 60.23 266,600 +0.35(+0.58%)
Oct 11, 2018 61.15 61.16 59.79 59.88 543,054 -1.65(-2.68%)
Oct 10, 2018 63.13 63.36 61.45 61.53 288,483 -1.59(-2.52%)
Oct 09, 2018 63.64 64.11 62.95 63.12 211,339 -0.70(-1.10%)
Oct 08, 2018 63.99 64.26 62.91 63.82 147,722 +0.02(+0.03%)
Oct 05, 2018 65.44 65.72 62.75 63.80 204,400 -1.70(-2.60%)
Oct 04, 2018 65.76 66.00 64.89 65.50 374,302 -0.26(-0.40%)
Oct 03, 2018 66.22 66.82 65.38 65.76 323,232 -0.13(-0.20%)
Oct 02, 2018 65.87 66.53 65.27 65.89 376,078 -0.18(-0.27%)
Oct 01, 2018 68.77 68.77 65.77 66.07 413,167 -2.33(-3.41%)
Sep 28, 2018 67.70 69.42 66.85 68.40 615,800 +0.25(+0.37%)
Sep 27, 2018 66.35 69.05 66.25 68.15 411,451 +1.95(+2.95%)
Sep 26, 2018 66.00 66.90 64.80 66.20 575,095 +0.55(+0.84%)
Sep 25, 2018 63.80 66.33 63.75 65.65 469,928 +2.65(+4.21%)
Sep 24, 2018 61.35 63.25 60.95 63.00 477,916 +1.80(+2.94%)
Sep 21, 2018 63.20 63.30 60.85 61.20 644,500 -2.10(-3.32%)
Sep 20, 2018 63.25 63.65 62.55 63.30 229,083 +0.40(+0.64%)
Sep 19, 2018 62.35 63.35 62.20 62.90 296,727 +0.70(+1.13%)
Sep 18, 2018 62.85 63.70 62.20 62.20 435,352 -0.50(-0.80%)
Sep 17, 2018 63.80 64.33 62.15 62.70 380,326 -1.00(-1.57%)
Sep 14, 2018 63.95 65.55 62.95 63.70 559,800 -0.35(-0.55%)
Sep 13, 2018 66.70 66.70 63.25 64.05 655,740 -2.55(-3.83%)
Sep 12, 2018 66.65 66.85 65.05 66.60 181,619 +0.00(+0.00%)
Sep 11, 2018 65.50 66.65 64.70 66.60 178,907 +0.95(+1.45%)
Sep 10, 2018 67.15 67.35 64.75 65.65 275,932 -1.30(-1.94%)
Sep 07, 2018 66.10 67.20 65.85 66.95 190,400 +0.50(+0.75%)
Sep 06, 2018 67.60 67.60 66.00 66.45 365,190 -1.15(-1.70%)
Sep 05, 2018 66.95 67.85 66.19 67.60 193,488 +0.60(+0.90%)
Sep 04, 2018 67.30 67.30 65.40 67.00 355,590 -0.40(-0.59%)
Aug 31, 2018 67.40 67.40 67.40 0 +0.70(+1.05%)
Aug 30, 2018 66.00 66.95 65.65 66.70 302,465 +0.50(+0.76%)
Aug 29, 2018 65.70 66.65 64.70 66.20 309,384 +0.75(+1.15%)
Aug 28, 2018 65.35 66.30 64.70 65.45 300,867 +0.70(+1.08%)
Aug 27, 2018 64.60 65.60 64.45 64.75 250,081 +0.30(+0.47%)
Aug 24, 2018 64.15 65.00 64.10 64.45 183,800 +0.45(+0.70%)
Aug 23, 2018 63.15 64.40 63.00 64.00 153,674 +0.85(+1.35%)
Aug 22, 2018 63.75 64.45 63.00 63.15 233,370 -0.85(-1.33%)
Aug 21, 2018 62.85 64.50 62.35 64.00 357,994 +1.20(+1.91%)
Aug 20, 2018 63.55 64.05 62.60 62.80 353,890 -0.65(-1.02%)
Aug 17, 2018 63.20 63.80 62.55 63.45 231,400 +0.25(+0.40%)
Aug 16, 2018 61.55 63.50 61.20 63.20 339,482 +1.75(+2.85%)
Aug 15, 2018 60.70 61.50 60.25 61.45 204,841 +0.75(+1.24%)
Aug 14, 2018 60.50 61.05 60.15 60.70 228,109 +0.35(+0.58%)
Aug 13, 2018 61.60 62.10 60.20 60.35 284,392 -1.05(-1.71%)
Aug 10, 2018 63.10 63.10 60.90 61.40 366,900 -2.00(-3.15%)
Aug 09, 2018 63.10 63.65 62.48 63.40 245,846 +0.50(+0.79%)
Aug 08, 2018 63.70 63.90 62.75 62.90 232,955 -0.85(-1.33%)
Aug 07, 2018 62.85 64.35 62.20 63.75 316,658 +1.30(+2.08%)
Aug 06, 2018 63.55 63.85 61.65 62.45 623,045 -1.30(-2.04%)
Aug 03, 2018 66.70 67.45 63.15 63.75 383,600 -2.40(-3.63%)
Aug 02, 2018 62.15 67.75 60.70 66.15 659,207 +3.40(+5.42%)
Aug 01, 2018 62.50 63.10 61.65 62.75 693,369 +0.25(+0.40%)
Jul 31, 2018 61.70 62.65 61.67 62.50 717,339 +1.15(+1.87%)
Jul 30, 2018 61.35 61.95 61.02 61.35 317,920 +0.05(+0.08%)
Jul 27, 2018 62.65 62.65 61.15 61.30 398,500 -1.20(-1.92%)
Jul 26, 2018 61.85 62.60 61.20 62.50 391,794 +0.70(+1.13%)
Jul 25, 2018 60.25 62.00 60.25 61.80 499,978 +1.55(+2.57%)
Jul 24, 2018 58.95 61.30 58.70 60.25 725,070 +2.20(+3.79%)
Jul 23, 2018 56.15 58.15 55.33 58.05 967,580 +2.00(+3.57%)
Jul 20, 2018 56.55 55.75 56.05 206,620 +0.35(+0.63%)
Jul 19, 2018 56.45 56.50 55.50 55.70 183,934 -0.65(-1.15%)
Jul 18, 2018 55.95 56.60 55.00 56.35 356,104 +0.40(+0.71%)
Jul 17, 2018 55.45 57.60 55.40 55.95 581,649 +0.60(+1.08%)
Jul 16, 2018 55.30 55.45 54.70 55.35 125,105 +0.20(+0.36%)
Jul 13, 2018 54.90 55.85 54.85 55.15 142,355 -0.10(-0.18%)
Jul 12, 2018 54.60 55.45 54.30 55.25 154,922 +0.80(+1.47%)
Jul 11, 2018 54.25 54.60 53.40 54.45 206,087 +0.05(+0.09%)
Jul 10, 2018 55.25 55.30 54.15 54.40 219,142 -0.70(-1.27%)
Jul 09, 2018 54.30 55.25 54.30 55.10 576,573 +1.00(+1.85%)
Jul 06, 2018 52.40 54.15 52.15 54.10 255,069 +1.90(+3.64%)
Jul 05, 2018 51.85 52.45 51.55 52.20 225,794 +0.60(+1.16%)
Jul 03, 2018 51.60 51.60 51.60 0 -0.45(-0.86%)
Jul 02, 2018 51.95 52.35 50.95 52.05 460,581 -0.25(-0.48%)
Jun 29, 2018 51.45 52.70 50.95 52.30 429,437 +1.05(+2.05%)
Jun 28, 2018 50.50 51.30 50.20 51.25 410,463 +0.90(+1.79%)
Jun 27, 2018 49.95 50.70 49.95 50.35 586,925 +0.50(+1.00%)
Jun 26, 2018 48.20 49.98 47.85 49.85 490,024 +1.60(+3.32%)
Jun 25, 2018 47.10 48.40 47.05 48.25 321,459 +0.95(+2.01%)
Jun 22, 2018 47.25 47.60 46.70 47.30 769,369 +0.10(+0.21%)
Jun 21, 2018 46.45 47.30 46.20 47.20 399,266 +0.80(+1.72%)
Jun 20, 2018 46.15 46.75 46.00 46.40 401,598 +0.20(+0.43%)
Jun 19, 2018 46.35 46.92 45.65 46.20 292,482 -0.35(-0.75%)
Jun 18, 2018 46.30 46.70 46.00 46.55 250,275 -0.10(-0.21%)
Jun 15, 2018 46.90 46.20 46.65 379,087 -0.25(-0.53%)
Jun 14, 2018 46.80 47.20 46.50 46.90 307,432 +0.30(+0.64%)
Jun 13, 2018 46.50 46.75 46.35 46.60 487,383 +0.25(+0.54%)
Jun 12, 2018 46.05 46.80 45.81 46.35 446,942 +0.65(+1.42%)
Jun 11, 2018 45.80 46.10 45.35 45.70 486,003 +0.00(+0.00%)
Jun 08, 2018 45.00 46.30 45.00 45.70 686,022 +0.70(+1.56%)
Jun 07, 2018 45.90 46.17 44.92 45.00 613,568 -0.90(-1.96%)
Jun 06, 2018 46.01 45.90 882,834 +0.10(+0.22%)
Jun 05, 2018 46.65 47.10 45.55 45.80 209,478 -0.80(-1.72%)
Jun 04, 2018 46.15 46.92 46.00 46.60 357,782 +0.65(+1.41%)
Jun 01, 2018 45.60 46.30 45.50 45.95 529,142 +0.65(+1.43%)
May 31, 2018 46.75 46.90 44.95 45.30 388,891 -1.30(-2.79%)
May 30, 2018 46.70 47.10 46.15 46.60 327,016 +0.15(+0.32%)
May 29, 2018 47.20 47.25 46.15 46.45 311,800 -0.95(-2.00%)
May 25, 2018 47.40 47.40 47.40 0 -0.15(-0.32%)
May 24, 2018 47.85 47.85 47.46 47.55 227,103 -0.25(-0.52%)
May 23, 2018 47.95 48.55 47.70 47.80 282,580 -0.15(-0.31%)
May 22, 2018 47.95 48.05 47.70 47.95 200,472 +0.05(+0.10%)
May 21, 2018 47.85 48.35 47.70 47.90 362,690 +0.10(+0.21%)
May 18, 2018 48.05 48.05 47.75 47.80 317,619 -0.20(-0.42%)
May 17, 2018 48.00 48.25 47.85 48.00 315,608 +0.05(+0.10%)
May 16, 2018 48.20 48.40 47.80 47.95 239,974 -0.30(-0.62%)
May 15, 2018 48.05 48.55 47.85 48.25 339,831 +0.20(+0.42%)
May 14, 2018 48.00 48.65 47.95 48.05 297,988 +0.05(+0.10%)
May 11, 2018 48.50 49.15 47.48 48.00 366,271 -0.55(-1.13%)
May 10, 2018 48.25 48.75 47.86 48.55 508,683 +0.40(+0.83%)
May 09, 2018 49.00 49.60 47.25 48.15 336,602 -0.75(-1.53%)
May 08, 2018 49.40 49.95 48.35 48.90 432,009 -0.45(-0.91%)
May 07, 2018 48.95 50.40 48.25 49.35 351,765 +0.60(+1.23%)
May 04, 2018 47.75 48.95 47.30 48.75 619,986 +0.65(+1.35%)
May 03, 2018 50.00 51.40 46.50 48.10 1,075,331 -5.65(-10.51%)
May 02, 2018 54.05 54.27 52.90 53.75 503,443 -0.50(-0.92%)
May 01, 2018 52.95 54.42 52.85 54.25 203,790 +1.30(+2.46%)
Apr 30, 2018 53.85 54.00 52.95 52.95 271,118 -0.65(-1.21%)
Apr 27, 2018 54.20 54.20 53.35 53.60 166,479 -0.55(-1.02%)
Apr 26, 2018 53.40 54.20 53.20 54.15 163,919 +0.85(+1.59%)
Apr 25, 2018 53.10 53.65 52.40 53.30 219,820 +0.10(+0.19%)
Apr 24, 2018 54.70 55.05 53.00 53.20 249,761 -1.50(-2.74%)
Apr 23, 2018 55.25 55.75 54.25 54.70 154,411 -0.30(-0.55%)
Apr 20, 2018 54.90 55.30 54.45 55.00 150,749 -0.05(-0.09%)
Apr 19, 2018 55.00 55.55 54.45 55.05 119,662 +0.05(+0.09%)
Apr 18, 2018 55.55 55.65 54.35 55.00 304,027 -0.45(-0.81%)
Apr 17, 2018 55.10 56.00 54.85 55.45 270,930 +0.50(+0.91%)
Apr 16, 2018 55.05 55.05 54.50 54.95 128,552 +0.55(+1.01%)
Apr 13, 2018 54.50 54.85 54.10 54.40 176,160 +0.00(+0.00%)
Apr 12, 2018 54.45 54.90 54.25 54.40 144,560 +0.05(+0.09%)
Apr 11, 2018 54.10 54.65 53.65 54.35 113,966 +0.10(+0.18%)
Apr 10, 2018 54.40 54.95 53.55 54.25 280,803 +0.55(+1.02%)
Apr 09, 2018 54.00 54.35 53.55 53.70 211,397 +0.05(+0.09%)
Apr 06, 2018 53.40 54.10 53.40 53.65 325,595 -0.15(-0.28%)
Apr 05, 2018 53.50 53.80 53.15 53.80 106,188 +0.55(+1.03%)
Apr 04, 2018 51.65 53.50 51.65 53.25 144,582 +0.90(+1.72%)
Apr 03, 2018 52.20 52.50 51.80 52.35 161,877 +0.35(+0.67%)
Apr 02, 2018 52.20 52.25 51.65 52.00 200,329 -0.30(-0.57%)
Mar 29, 2018 52.30 52.30 52.30 0 +0.00(+0.00%)
Mar 28, 2018 52.10 52.80 52.00 52.30 155,383 +0.25(+0.48%)
Mar 27, 2018 53.00 53.00 51.80 52.05 153,668 -0.55(-1.05%)
Mar 26, 2018 52.10 52.70 51.40 52.60 251,446 +1.10(+2.14%)
Mar 23, 2018 53.55 53.55 51.50 51.50 209,232 -1.90(-3.56%)
Mar 22, 2018 53.70 54.75 53.25 53.40 249,830 -0.60(-1.11%)
Mar 21, 2018 54.05 54.77 53.80 54.00 291,190 -0.15(-0.28%)
Mar 20, 2018 54.75 54.75 53.80 54.15 194,824 -0.35(-0.64%)
Mar 19, 2018 55.80 55.80 53.85 54.50 247,558 -1.45(-2.59%)
Mar 16, 2018 55.15 56.05 55.00 55.95 649,049 +0.85(+1.54%)
Mar 15, 2018 55.30 55.30 54.35 55.10 251,186 -0.05(-0.09%)
Mar 14, 2018 56.20 56.20 54.60 55.15 311,888 -1.00(-1.78%)
Mar 13, 2018 56.15 56.35 55.40 56.15 180,388 +0.25(+0.45%)
Mar 12, 2018 55.05 56.00 55.05 55.90 228,967 +0.80(+1.45%)
Mar 09, 2018 54.60 55.80 54.25 55.10 260,755 +0.70(+1.29%)
Mar 08, 2018 53.80 54.55 53.80 54.40 204,849 +0.60(+1.12%)
Mar 07, 2018 53.95 53.80 144,390 +0.55(+1.03%)
Mar 06, 2018 51.75 53.30 51.70 53.25 149,276 +1.80(+3.50%)
Mar 05, 2018 52.25 52.60 51.35 51.45 469,096 -0.90(-1.72%)
Mar 02, 2018 50.65 52.40 50.55 52.35 307,784 +1.25(+2.45%)
Mar 01, 2018 51.85 52.10 50.35 51.10 358,322 -0.85(-1.64%)
Feb 28, 2018 52.50 53.40 51.95 51.95 279,689 -0.50(-0.95%)
Feb 27, 2018 52.65 53.10 52.10 52.45 182,161 -0.05(-0.10%)
Feb 26, 2018 53.30 53.40 52.20 52.50 170,184 -0.70(-1.32%)
Feb 23, 2018 52.50 53.65 52.30 53.20 292,676 +0.95(+1.82%)
Feb 22, 2018 51.95 53.05 51.55 52.25 377,489 +0.30(+0.58%)
Feb 21, 2018 52.00 53.05 51.90 51.95 150,835 +0.00(+0.00%)
Feb 20, 2018 52.55 52.55 51.65 51.95 430,689 -0.85(-1.61%)
Feb 16, 2018 52.80 52.80 52.80 0 -0.10(-0.19%)
Feb 15, 2018 53.70 54.10 52.65 52.90 352,917 -0.60(-1.12%)
Feb 14, 2018 54.50 54.50 53.05 53.50 522,544 -1.45(-2.64%)
Feb 13, 2018 53.00 55.25 52.85 54.95 446,123 +1.75(+3.29%)
Feb 12, 2018 52.40 53.85 51.85 53.20 343,420 +1.40(+2.70%)
Feb 09, 2018 51.80 53.20 50.85 51.80 907,862 +0.70(+1.37%)
Feb 08, 2018 53.10 53.95 49.15 51.10 1,435,407 -1.90(-3.58%)
Feb 07, 2018 52.80 53.50 52.80 53.00 197,793 -0.05(-0.09%)
Feb 06, 2018 51.60 53.55 51.13 53.05 384,782 +0.20(+0.38%)
Feb 05, 2018 54.20 54.60 52.50 52.85 137,229 -1.75(-3.21%)
Feb 02, 2018 55.30 56.10 54.30 54.60 216,967 -1.25(-2.24%)
Feb 01, 2018 56.05 57.00 55.45 55.85 1,228,368 -0.50(-0.89%)
Jan 31, 2018 56.60 56.80 56.20 56.35 424,683 -0.05(-0.09%)
Jan 30, 2018 56.55 57.27 56.35 56.40 261,391 -0.60(-1.05%)
Jan 29, 2018 56.10 57.60 55.35 57.00 175,919 +0.50(+0.88%)
Jan 26, 2018 56.75 56.90 55.85 56.50 276,120 +0.05(+0.09%)
Jan 25, 2018 55.95 56.65 55.38 56.45 310,776 +0.65(+1.16%)
Jan 24, 2018 55.00 55.90 54.70 55.80 262,963 +1.05(+1.92%)
Jan 23, 2018 56.30 56.45 54.70 54.75 154,372 -1.60(-2.84%)
Jan 22, 2018 56.30 57.00 56.05 56.35 399,224 +0.05(+0.09%)
Jan 19, 2018 55.80 56.40 55.75 56.30 304,025 +0.30(+0.54%)
Jan 18, 2018 53.70 56.20 53.70 56.00 462,787 +2.30(+4.28%)
Jan 17, 2018 53.00 53.90 52.90 53.70 235,003 +0.70(+1.32%)
Jan 16, 2018 52.50 53.60 52.08 53.00 275,885 +1.35(+2.61%)
Jan 12, 2018 51.65 51.65 51.65 0 -0.15(-0.29%)
Jan 11, 2018 52.05 52.40 51.55 51.80 250,643 -0.30(-0.58%)
Jan 10, 2018 51.35 52.10 50.65 52.10 335,760 +0.55(+1.07%)
Jan 09, 2018 50.70 51.85 50.70 51.55 251,620 +1.20(+2.38%)
Jan 08, 2018 50.70 50.70 50.05 50.35 395,433 -0.35(-0.69%)
Jan 05, 2018 50.95 50.97 50.35 50.70 294,951 -0.10(-0.20%)
Jan 04, 2018 51.05 51.20 50.10 50.80 227,159 -0.25(-0.49%)
Jan 03, 2018 51.70 51.70 50.80 51.05 204,293 -0.50(-0.97%)
Jan 02, 2018 48.15 51.77 48.00 51.55 531,417 +3.55(+7.40%)
Dec 29, 2017 48.00 48.00 48.00 0 -0.60(-1.23%)
Dec 28, 2017 48.35 48.85 47.90 48.60 320,916 +0.35(+0.73%)
Dec 27, 2017 47.85 48.35 47.80 48.25 210,129 +0.50(+1.05%)
Dec 26, 2017 49.30 49.60 47.70 47.75 230,884 -1.55(-3.14%)
Dec 22, 2017 50.10 50.95 49.25 49.30 150,109 -0.80(-1.60%)
Dec 21, 2017 51.15 51.35 50.10 50.10 232,879 -0.90(-1.76%)
Dec 20, 2017 51.75 51.75 51.00 51.00 296,572 -0.55(-1.07%)
Dec 19, 2017 51.00 51.80 50.90 51.55 343,406 +0.55(+1.08%)
Dec 18, 2017 50.50 51.40 50.45 51.00 368,751 +0.55(+1.09%)
Dec 15, 2017 49.35 50.80 49.25 50.45 542,990 +1.50(+3.06%)
Dec 14, 2017 50.00 50.00 48.75 48.95 308,938 -0.95(-1.90%)
Dec 13, 2017 49.65 50.20 49.65 49.90 258,545 +0.20(+0.40%)
Dec 12, 2017 49.60 50.25 49.60 49.70 219,659 +0.05(+0.10%)
Dec 11, 2017 49.65 49.90 49.25 49.65 369,184 +0.00(+0.00%)
Dec 08, 2017 49.25 49.80 49.05 49.65 274,830 +0.00(+0.00%)
Dec 07, 2017 48.85 49.95 48.85 353,429 +0.00(+0.00%)
Dec 06, 2017 48.70 49.40 48.60 49.00 290,081 +0.10(+0.20%)
Dec 05, 2017 47.30 49.45 47.30 48.90 432,012 +1.80(+3.82%)
Dec 04, 2017 48.50 49.15 46.90 47.10 478,282 -1.10(-2.28%)
Dec 01, 2017 49.05 49.65 47.70 48.20 653,621 -0.65(-1.33%)
Nov 30, 2017 49.75 50.00 48.75 48.85 388,583 -0.70(-1.41%)
Nov 29, 2017 49.00 49.95 48.90 49.55 289,954 +0.65(+1.33%)
Nov 28, 2017 48.50 49.00 48.20 48.90 533,179 +0.35(+0.72%)
Nov 27, 2017 49.10 49.60 48.40 48.55 233,893 -0.30(-0.61%)
Nov 24, 2017 49.05 49.75 48.50 48.85 121,530 -0.20(-0.41%)
Nov 22, 2017 49.55 50.40 48.70 49.05 323,105 -0.50(-1.01%)
Nov 21, 2017 48.45 49.55 47.85 49.55 332,114 +1.45(+3.01%)
Nov 20, 2017 47.90 48.50 47.65 48.10 339,272 +0.00(+0.00%)
Nov 17, 2017 48.30 49.20 47.85 48.10 513,115 -0.20(-0.41%)
Nov 16, 2017 47.20 48.80 47.17 48.30 770,958 +0.95(+2.01%)
Nov 15, 2017 45.10 47.45 44.95 47.35 525,345 +1.85(+4.07%)
Nov 14, 2017 45.55 45.95 44.80 45.50 594,876 -0.40(-0.87%)
Nov 13, 2017 45.45 46.80 44.80 45.90 598,218 -0.45(-0.97%)
Nov 10, 2017 45.95 46.75 45.95 46.35 537,283 +0.25(+0.54%)
Nov 09, 2017 46.55 47.00 45.85 46.10 559,143 -0.40(-0.86%)
Nov 08, 2017 48.95 49.20 45.15 46.50 1,515,418 -2.95(-5.97%)
Nov 07, 2017 42.75 49.75 42.75 49.45 1,213,949 +6.80(+15.94%)
Nov 06, 2017 44.15 44.71 42.55 42.65 742,749 -1.50(-3.40%)
Nov 03, 2017 43.65 45.90 43.65 44.15 415,609 +0.65(+1.49%)
Nov 02, 2017 43.10 43.75 42.60 43.50 579,133 +0.60(+1.40%)
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.