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

Ohr Pharmceutial (NQ: OHRP )

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 (%)
Dec 29, 2017 1.860 1.860 1.860 0 -0.06(-3.12%)
Dec 28, 2017 1.780 1.970 1.780 1.920 1,597,648 +0.14(+7.87%)
Dec 27, 2017 1.700 1.790 1.671 1.780 849,118 +0.08(+4.71%)
Dec 26, 2017 1.650 1.700 1.600 1.700 530,636 +0.02(+1.19%)
Dec 22, 2017 1.610 1.680 1.500 1.680 767,002 +0.09(+5.66%)
Dec 21, 2017 1.620 1.640 1.570 1.590 420,049 -0.05(-3.05%)
Dec 20, 2017 1.680 1.690 1.510 1.640 705,839 -0.04(-2.38%)
Dec 19, 2017 1.600 1.690 1.571 1.680 756,945 +0.08(+5.00%)
Dec 18, 2017 1.530 1.600 1.500 1.600 960,016 +0.02(+1.27%)
Dec 15, 2017 1.710 1.740 1.460 1.580 2,705,845 -0.13(-7.60%)
Dec 14, 2017 1.530 1.720 1.500 1.710 2,853,760 +0.19(+12.50%)
Dec 13, 2017 1.420 1.530 1.400 1.520 966,399 +0.10(+7.04%)
Dec 12, 2017 1.540 1.540 1.370 1.420 911,535 -0.12(-7.79%)
Dec 11, 2017 1.500 1.580 1.490 1.540 891,564 +0.05(+3.36%)
Dec 08, 2017 1.480 1.640 1.370 1.490 2,379,493 +0.04(+2.76%)
Dec 07, 2017 1.270 1.520 1.260 1.450 2,966,383 +0.19(+15.08%)
Dec 06, 2017 1.330 1.370 1.250 1.260 2,182,873 -0.09(-6.67%)
Dec 05, 2017 1.500 1.550 1.340 1.350 3,422,642 -0.06(-4.26%)
Dec 04, 2017 1.230 1.570 1.200 1.410 12,552,205 +0.13(+10.16%)
Dec 01, 2017 0.8792 1.390 0.8510 1.280 14,547,478 +0.43(+50.59%)
Nov 30, 2017 0.9400 0.9500 0.8500 0.8500 922,793 -0.06(-6.09%)
Nov 29, 2017 0.7650 0.9590 0.7600 0.9051 3,524,819 +0.14(+18.31%)
Nov 28, 2017 0.9102 0.9400 0.7525 0.7650 1,694,806 -0.09(-11.05%)
Nov 27, 2017 0.9000 1.030 0.8600 0.8600 5,427,707 +0.10(+13.16%)
Nov 24, 2017 0.7439 0.7700 0.7350 0.7600 229,960 +0.02(+2.70%)
Nov 22, 2017 0.7000 0.7550 0.6950 0.7400 720,215 +0.05(+7.23%)
Nov 21, 2017 0.7000 0.7500 0.6901 0.6901 252,352 -0.00(-0.69%)
Nov 20, 2017 0.6975 0.7205 0.6805 0.6949 241,226 +0.00(+0.71%)
Nov 17, 2017 0.6538 0.7000 0.6500 0.6900 164,298 +0.04(+6.15%)
Nov 16, 2017 0.6600 0.6800 0.6500 0.6500 286,338 -0.01(-1.52%)
Nov 15, 2017 0.6600 0.6800 0.6300 0.6600 406,781 -0.01(-1.48%)
Nov 14, 2017 0.6710 0.6800 0.6500 0.6699 173,303 -0.01(-1.49%)
Nov 13, 2017 0.6900 0.6998 0.6700 0.6800 171,480 +0.02(+3.49%)
Nov 10, 2017 0.6529 0.7200 0.6511 0.6571 462,696 -0.02(-3.04%)
Nov 09, 2017 0.6497 0.7000 0.6421 0.6777 204,588 +0.02(+3.78%)
Nov 08, 2017 0.6900 0.7000 0.6420 0.6530 265,778 -0.02(-2.54%)
Nov 07, 2017 0.7000 0.7099 0.6401 0.6700 317,275 -0.04(-5.63%)
Nov 06, 2017 0.7100 0.7150 0.6301 0.7100 661,307 +0.02(+3.65%)
Nov 03, 2017 0.6143 0.7200 0.6000 0.6850 1,294,300 +0.08(+12.30%)
Nov 02, 2017 0.5810 0.6100 0.5810 0.6100 142,439 +0.00(+0.00%)
Nov 01, 2017 0.6400 0.6400 0.6000 0.6100 114,064 +0.00(+0.00%)
Oct 31, 2017 0.6010 0.6400 0.6000 0.6100 102,757 +0.00(+0.00%)
Oct 30, 2017 0.6272 0.6400 0.6000 0.6100 115,910 -0.04(-5.99%)
Oct 27, 2017 0.6500 0.6500 0.6116 0.6489 192,438 +0.00(+0.60%)
Oct 26, 2017 0.5822 0.6500 0.5822 0.6450 331,871 +0.05(+8.40%)
Oct 25, 2017 0.5900 0.6082 0.5850 0.5950 73,611 +0.00(+0.83%)
Oct 24, 2017 0.6030 0.6200 0.5822 0.5901 347,498 -0.02(-3.26%)
Oct 23, 2017 0.6370 0.6400 0.6000 0.6100 216,341 -0.02(-3.17%)
Oct 20, 2017 0.6570 0.6587 0.6100 0.6300 199,629 -0.02(-3.08%)
Oct 19, 2017 0.6510 0.6600 0.6330 0.6500 272,589 -0.00(-0.15%)
Oct 18, 2017 0.6510 0.6700 0.6510 0.6510 174,372 +0.00(+0.00%)
Oct 17, 2017 0.6577 0.6700 0.6510 0.6510 84,876 -0.01(-1.36%)
Oct 16, 2017 0.6500 0.6700 0.6500 0.6600 114,949 -0.01(-1.49%)
Oct 13, 2017 0.6800 0.6900 0.6601 0.6700 129,334 +0.00(+0.00%)
Oct 12, 2017 0.7000 0.7100 0.6601 0.6700 300,525 -0.03(-4.35%)
Oct 11, 2017 0.7100 0.7200 0.6960 0.7005 186,279 -0.01(-1.34%)
Oct 10, 2017 0.7000 0.7200 0.6900 0.7100 689,351 +0.03(+4.41%)
Oct 09, 2017 0.6796 0.6944 0.6700 0.6800 170,136 -0.01(-2.07%)
Oct 06, 2017 0.6990 0.6990 0.6549 0.6944 184,554 +0.01(+2.12%)
Oct 05, 2017 0.6900 0.7100 0.6800 0.6800 218,485 -0.01(-1.45%)
Oct 04, 2017 0.7000 0.7250 0.6801 0.6900 280,554 -0.02(-2.95%)
Oct 03, 2017 0.7100 0.7200 0.7000 0.7110 190,195 +0.00(+0.14%)
Oct 02, 2017 0.7300 0.7300 0.6900 0.7100 331,402 -0.01(-1.39%)
Sep 29, 2017 0.7236 0.7300 0.7100 0.7200 111,127 +0.01(+0.70%)
Sep 28, 2017 0.7353 0.7353 0.7100 0.7150 168,534 -0.01(-1.85%)
Sep 27, 2017 0.7200 0.7400 0.7200 0.7285 131,453 -0.00(-0.21%)
Sep 26, 2017 0.7232 0.7400 0.7200 0.7300 127,155 +0.01(+1.29%)
Sep 25, 2017 0.7300 0.7500 0.7207 0.7207 236,519 -0.04(-5.17%)
Sep 22, 2017 0.7800 0.7800 0.7340 0.7600 205,292 +0.00(+0.00%)
Sep 21, 2017 0.7500 0.7797 0.7300 0.7600 174,318 +0.02(+2.70%)
Sep 20, 2017 0.7400 0.7410 0.7201 0.7400 157,804 +0.01(+0.95%)
Sep 19, 2017 0.7000 0.7330 0.7000 0.7330 182,314 +0.02(+2.99%)
Sep 18, 2017 0.7450 0.7499 0.6700 0.7117 495,608 -0.04(-5.42%)
Sep 15, 2017 0.7900 0.7900 0.7469 0.7525 284,482 -0.02(-2.25%)
Sep 14, 2017 0.7600 0.7703 0.7500 0.7698 353,019 -0.01(-0.81%)
Sep 13, 2017 0.7500 0.7797 0.7333 0.7761 195,213 +0.01(+1.68%)
Sep 12, 2017 0.7400 0.7799 0.7270 0.7633 300,824 -0.03(-3.27%)
Sep 11, 2017 0.7900 0.8000 0.7800 0.7891 180,575 +0.01(+1.87%)
Sep 08, 2017 0.7800 0.7910 0.7700 0.7746 247,142 +0.00(+0.40%)
Sep 07, 2017 0.7700 0.7797 0.7500 0.7715 149,716 -0.00(-0.45%)
Sep 06, 2017 0.7845 0.7845 0.7000 0.7750 224,131 -0.01(-1.21%)
Sep 05, 2017 0.8000 0.8000 0.7200 0.7845 254,549 -0.00(-0.41%)
Sep 01, 2017 0.8000 0.8000 0.7711 0.7877 307,355 +0.02(+2.94%)
Aug 31, 2017 0.8000 0.8000 0.7580 0.7652 338,435 -0.02(-2.83%)
Aug 30, 2017 0.7600 0.8100 0.7513 0.7875 723,792 +0.03(+3.66%)
Aug 29, 2017 0.7500 0.7600 0.7283 0.7597 178,363 +0.02(+2.66%)
Aug 28, 2017 0.7400 0.7800 0.7315 0.7400 739,119 +0.01(+1.38%)
Aug 25, 2017 0.7200 0.7329 0.6918 0.7299 314,688 +0.03(+4.27%)
Aug 24, 2017 0.7400 0.7448 0.6700 0.7000 328,256 -0.02(-3.26%)
Aug 23, 2017 0.7100 0.7499 0.7100 0.7236 976,542 +0.02(+3.35%)
Aug 22, 2017 0.7000 0.7226 0.6605 0.7001 441,514 +0.01(+1.46%)
Aug 21, 2017 0.6400 0.7000 0.6200 0.6900 548,806 +0.05(+7.81%)
Aug 18, 2017 0.6100 0.6400 0.5954 0.6400 121,722 +0.04(+6.65%)
Aug 17, 2017 0.5850 0.6100 0.5850 0.6001 68,989 +0.01(+1.71%)
Aug 16, 2017 0.6199 0.6420 0.5650 0.5900 273,949 -0.02(-3.28%)
Aug 15, 2017 0.5800 0.6198 0.5800 0.6100 103,738 -0.01(-1.60%)
Aug 14, 2017 0.5925 0.6200 0.5925 0.6199 118,361 +0.02(+2.92%)
Aug 11, 2017 0.6060 0.6087 0.5910 0.6023 58,132 -0.01(-1.21%)
Aug 10, 2017 0.6010 0.6260 0.6000 0.6097 121,354 +0.00(+0.77%)
Aug 09, 2017 0.6100 0.6200 0.6010 0.6050 70,680 +0.01(+0.83%)
Aug 08, 2017 0.6199 0.6200 0.6000 0.6000 88,895 -0.02(-2.74%)
Aug 07, 2017 0.6300 0.6300 0.5975 0.6169 151,731 -0.01(-2.28%)
Aug 04, 2017 0.6313 0.6000 0.6313 106,774 +0.03(+5.22%)
Aug 03, 2017 0.6300 0.6345 0.5825 0.6000 129,377 -0.03(-4.76%)
Aug 02, 2017 0.6392 0.6780 0.6300 0.6300 57,191 -0.01(-0.94%)
Aug 01, 2017 0.6350 0.6400 0.6261 0.6360 62,242 -0.01(-2.14%)
Jul 31, 2017 0.6300 0.6800 0.6300 0.6499 49,673 +0.01(+0.92%)
Jul 28, 2017 0.6710 0.6800 0.6300 0.6440 103,697 -0.01(-0.92%)
Jul 27, 2017 0.6700 0.6800 0.6400 0.6500 94,175 -0.03(-4.41%)
Jul 26, 2017 0.6700 0.6900 0.6670 0.6800 189,929 +0.01(+1.49%)
Jul 25, 2017 0.6500 0.6800 0.6500 0.6700 233,592 +0.03(+4.35%)
Jul 24, 2017 0.6600 0.6699 0.6409 0.6421 65,968 -0.02(-2.71%)
Jul 21, 2017 0.6500 0.6600 0.6461 0.6600 26,016 +0.01(+1.54%)
Jul 20, 2017 0.6500 0.6600 0.6400 0.6500 33,895 +0.02(+3.17%)
Jul 19, 2017 0.6697 0.6697 0.6300 0.6300 101,534 -0.02(-2.82%)
Jul 18, 2017 0.6300 0.6900 0.6200 0.6483 84,134 -0.00(-0.26%)
Jul 17, 2017 0.6710 0.7000 0.6150 0.6500 204,539 -0.03(-4.24%)
Jul 14, 2017 0.6500 0.7490 0.6150 0.6788 832,592 +0.05(+7.75%)
Jul 13, 2017 0.5800 0.6300 0.5700 0.6300 285,144 +0.06(+10.53%)
Jul 12, 2017 0.6016 0.6100 0.5700 0.5700 291,258 -0.00(-0.52%)
Jul 11, 2017 0.6000 0.6200 0.5720 0.5730 123,615 -0.02(-3.70%)
Jul 10, 2017 0.6300 0.6398 0.5810 0.5950 237,427 -0.05(-7.03%)
Jul 07, 2017 0.6380 0.6400 0.6232 0.6400 71,877 +0.00(+0.38%)
Jul 06, 2017 0.6600 0.6600 0.6090 0.6376 110,110 +0.01(+1.51%)
Jul 05, 2017 0.6213 0.6390 0.6200 0.6281 77,202 -0.00(-0.30%)
Jul 03, 2017 0.6500 0.6500 0.6200 0.6300 57,179 -0.01(-1.56%)
Jun 30, 2017 0.6238 0.6400 0.6200 0.6400 89,566 +0.02(+3.23%)
Jun 29, 2017 0.6200 0.6451 0.6200 0.6200 73,387 -0.01(-1.59%)
Jun 28, 2017 0.6200 0.6450 0.6200 0.6300 54,310 -0.01(-1.32%)
Jun 27, 2017 0.6500 0.6600 0.6200 0.6384 159,717 -0.01(-1.78%)
Jun 26, 2017 0.6300 0.6600 0.6230 0.6500 224,526 +0.02(+3.82%)
Jun 23, 2017 0.6299 0.6550 0.6002 0.6261 333,498 -0.00(-0.62%)
Jun 22, 2017 0.6100 0.6400 0.6100 0.6300 245,157 -0.01(-1.35%)
Jun 21, 2017 0.6000 0.6499 0.5987 0.6386 302,675 +0.02(+3.99%)
Jun 20, 2017 0.5700 0.6300 0.5700 0.6141 130,150 +0.02(+2.66%)
Jun 19, 2017 0.6199 0.6199 0.5613 0.5982 339,703 -0.00(-0.30%)
Jun 16, 2017 0.7000 0.7000 0.6000 0.6000 825,717 -0.13(-17.36%)
Jun 15, 2017 0.7000 0.7338 0.6700 0.7260 1,436,328 +0.06(+8.36%)
Jun 14, 2017 0.6239 0.6900 0.6223 0.6700 1,119,243 +0.04(+6.35%)
Jun 13, 2017 0.6299 0.6400 0.6208 0.6300 69,454 +0.00(+0.02%)
Jun 12, 2017 0.6300 0.6400 0.6200 0.6299 124,036 -0.00(-0.24%)
Jun 09, 2017 0.6300 0.6500 0.6201 0.6314 74,620 +0.00(+0.22%)
Jun 08, 2017 0.6200 0.6600 0.6200 0.6300 175,670 -0.00(-0.02%)
Jun 07, 2017 0.6200 0.6400 0.6010 0.6301 111,169 +0.01(+1.63%)
Jun 06, 2017 0.6300 0.6300 0.6050 0.6200 51,663 -0.01(-1.59%)
Jun 05, 2017 0.6400 0.6400 0.6101 0.6300 68,567 -0.01(-0.94%)
Jun 02, 2017 0.6300 0.6500 0.6060 0.6360 96,312 +0.00(+0.11%)
Jun 01, 2017 0.6000 0.6400 0.6000 0.6353 52,615 +0.04(+5.88%)
May 31, 2017 0.6269 0.6300 0.6000 0.6000 31,431 -0.02(-3.23%)
May 30, 2017 0.6200 0.6284 0.6000 0.6200 39,412 +0.00(+0.00%)
May 26, 2017 0.6300 0.6499 0.6000 0.6200 49,351 +0.01(+1.64%)
May 25, 2017 0.6360 0.6499 0.6050 0.6100 72,272 -0.03(-4.69%)
May 24, 2017 0.6100 0.6500 0.6100 0.6400 43,189 +0.00(+0.00%)
May 23, 2017 0.6290 0.6600 0.6225 0.6400 59,872 -0.01(-1.54%)
May 22, 2017 0.6500 0.6600 0.6291 0.6500 41,562 -0.01(-0.76%)
May 19, 2017 0.6100 0.6700 0.6000 0.6550 202,067 +0.04(+5.68%)
May 18, 2017 0.6100 0.6270 0.6000 0.6198 93,317 +0.01(+1.44%)
May 17, 2017 0.6100 0.6415 0.6100 0.6110 59,103 -0.00(-0.65%)
May 16, 2017 0.6600 0.6600 0.6100 0.6150 254,593 -0.04(-6.25%)
May 15, 2017 0.6300 0.6600 0.6300 0.6560 141,626 +0.03(+4.13%)
May 12, 2017 0.6800 0.7300 0.6200 0.6300 192,411 -0.02(-3.51%)
May 11, 2017 0.6548 0.6700 0.6241 0.6529 218,049 -0.00(-0.29%)
May 10, 2017 0.6400 0.6800 0.6266 0.6548 129,530 +0.02(+3.77%)
May 09, 2017 0.6150 0.6500 0.6150 0.6310 41,168 +0.00(+0.16%)
May 08, 2017 0.6700 0.6700 0.6100 0.6300 223,806 -0.04(-5.97%)
May 05, 2017 0.6839 0.6839 0.6523 0.6700 103,491 -0.01(-1.03%)
May 04, 2017 0.6600 0.6890 0.6600 0.6770 278,885 -0.01(-1.74%)
May 03, 2017 0.6700 0.7000 0.6600 0.6890 271,229 +0.01(+0.89%)
May 02, 2017 0.6800 0.7200 0.6600 0.6829 96,382 -0.02(-2.44%)
May 01, 2017 0.6900 0.7400 0.6600 0.7000 155,789 +0.03(+4.48%)
Apr 28, 2017 0.7200 0.7236 0.6700 0.6700 211,360 -0.06(-8.72%)
Apr 27, 2017 0.7300 0.7600 0.7000 0.7340 170,415 -0.02(-2.13%)
Apr 26, 2017 0.7500 0.7598 0.7327 0.7500 167,933 +0.00(+0.20%)
Apr 25, 2017 0.7490 0.7500 0.7200 0.7485 224,895 -0.00(-0.20%)
Apr 24, 2017 0.7800 0.7800 0.7200 0.7500 374,446 +0.03(+4.17%)
Apr 21, 2017 0.7850 0.7850 0.7200 0.7200 472,856 -0.04(-5.69%)
Apr 20, 2017 0.7870 0.7870 0.7500 0.7634 326,059 -0.02(-2.10%)
Apr 19, 2017 0.8401 0.8401 0.7500 0.7798 729,263 -0.05(-6.20%)
Apr 18, 2017 0.9500 1.130 0.7808 0.8313 4,521,472 -0.09(-9.64%)
Apr 17, 2017 0.8200 0.9769 0.7999 0.9200 2,097,090 +0.12(+15.01%)
Apr 13, 2017 0.8400 0.8400 0.7802 0.7999 809,907 +0.04(+5.26%)
Apr 12, 2017 0.7090 0.7827 0.7000 0.7599 412,422 +0.05(+6.46%)
Apr 11, 2017 0.7000 0.7500 0.6934 0.7138 262,217 +0.03(+4.97%)
Apr 10, 2017 0.6676 0.6800 0.6500 0.6800 251,124 +0.02(+2.80%)
Apr 07, 2017 0.6800 0.6911 0.6500 0.6615 178,957 -0.00(-0.53%)
Apr 06, 2017 0.7000 0.7000 0.6509 0.6650 483,982 +0.01(+0.76%)
Apr 05, 2017 0.6650 0.6800 0.6000 0.6600 1,661,001 -0.11(-14.29%)
Apr 04, 2017 0.8300 0.8400 0.7700 0.7700 296,171 -0.04(-4.94%)
Apr 03, 2017 0.8300 0.8500 0.8100 0.8100 71,871 -0.02(-2.46%)
Mar 31, 2017 0.8001 0.8500 0.7801 0.8304 39,464 +0.02(+2.51%)
Mar 30, 2017 0.8100 0.8300 0.7766 0.8101 108,897 +0.01(+1.77%)
Mar 29, 2017 0.8400 0.8640 0.7960 0.7960 121,550 -0.04(-5.24%)
Mar 28, 2017 0.8800 0.8800 0.8300 0.8400 92,318 -0.04(-4.55%)
Mar 27, 2017 0.8300 0.8800 0.8000 0.8800 264,202 +0.08(+10.14%)
Mar 24, 2017 0.7900 0.8024 0.7800 0.7990 90,592 +0.01(+1.84%)
Mar 23, 2017 0.7900 0.7900 0.7800 0.7846 98,372 +0.00(+0.46%)
Mar 22, 2017 0.8020 0.8200 0.7800 0.7810 89,555 -0.04(-4.76%)
Mar 21, 2017 0.8600 0.8600 0.8000 0.8200 152,514 -0.05(-5.20%)
Mar 20, 2017 0.8600 0.8900 0.8500 0.8650 114,638 +0.01(+0.58%)
Mar 17, 2017 1.000 1.040 0.8415 0.8600 578,991 -0.13(-13.13%)
Mar 16, 2017 0.7882 1.000 0.7800 0.9900 578,110 +0.21(+26.84%)
Mar 15, 2017 0.7800 0.8000 0.7751 0.7805 72,326 -0.02(-2.27%)
Mar 14, 2017 0.8200 0.8200 0.7900 0.7986 47,222 -0.03(-3.78%)
Mar 13, 2017 0.7867 0.8320 0.7802 0.8300 130,660 +0.04(+5.26%)
Mar 10, 2017 0.8000 0.8200 0.7885 0.7885 110,642 -0.02(-1.89%)
Mar 09, 2017 0.8400 0.8500 0.7800 0.8037 146,348 -0.03(-3.17%)
Mar 08, 2017 0.8100 0.8400 0.8100 0.8300 77,842 -0.02(-2.28%)
Mar 07, 2017 0.8286 0.8700 0.7800 0.8494 181,699 +0.02(+2.24%)
Mar 06, 2017 0.8200 0.8700 0.7394 0.8308 171,022 -0.03(-3.05%)
Mar 03, 2017 0.8900 0.9000 0.8500 0.8569 72,528 -0.01(-1.52%)
Mar 02, 2017 0.8700 0.9000 0.8500 0.8701 74,815 +0.01(+1.16%)
Mar 01, 2017 0.8600 0.9200 0.8100 0.8601 229,286 -0.03(-3.69%)
Feb 28, 2017 0.9700 0.9716 0.8900 0.8931 292,840 -0.08(-7.95%)
Feb 27, 2017 0.9624 1.000 0.9600 0.9702 229,931 +0.00(+0.12%)
Feb 24, 2017 0.9500 0.9808 0.9500 0.9690 166,465 +0.01(+0.83%)
Feb 23, 2017 1.000 1.040 0.9500 0.9610 357,073 -0.07(-6.70%)
Feb 22, 2017 1.050 1.050 1.010 1.030 103,778 -0.02(-1.90%)
Feb 21, 2017 1.050 1.100 1.000 1.050 226,487 +0.00(+0.00%)
Feb 17, 2017 1.050 1.050 1.050 0 +0.10(+10.53%)
Feb 16, 2017 1.100 1.100 0.9500 0.9500 812,369 -0.10(-9.52%)
Feb 15, 2017 1.050 1.100 1.050 1.050 320,197 -0.05(-4.55%)
Feb 14, 2017 1.350 1.375 1.050 1.100 1,177,768 -0.25(-18.52%)
Feb 13, 2017 1.400 1.400 1.350 1.350 53,068 -0.05(-3.57%)
Feb 10, 2017 1.400 1.400 1.350 1.400 50,258 +0.05(+3.70%)
Feb 09, 2017 1.400 1.450 1.350 1.350 95,227 +0.00(+0.00%)
Feb 08, 2017 1.400 1.400 1.350 1.350 44,497 +0.00(+0.00%)
Feb 07, 2017 1.400 1.400 1.350 1.350 21,152 +0.00(+0.00%)
Feb 06, 2017 1.400 1.400 1.350 1.350 27,769 -0.05(-3.57%)
Feb 03, 2017 1.450 1.450 1.350 1.400 83,266 -0.05(-3.45%)
Feb 02, 2017 1.400 1.450 1.400 1.450 19,153 +0.05(+3.57%)
Feb 01, 2017 1.450 1.450 1.400 1.400 116,574 -0.05(-3.45%)
Jan 31, 2017 1.400 1.450 1.400 1.450 28,954 +0.00(+0.00%)
Jan 30, 2017 1.450 1.495 1.400 1.450 73,751 -0.05(-3.33%)
Jan 27, 2017 1.450 1.500 1.450 1.500 19,418 +0.05(+3.45%)
Jan 26, 2017 1.450 1.500 1.450 1.450 68,377 +0.00(+0.00%)
Jan 25, 2017 1.500 1.500 1.450 1.450 67,819 +0.00(+0.00%)
Jan 24, 2017 1.550 1.550 1.450 1.450 67,103 -0.05(-3.33%)
Jan 23, 2017 1.500 1.550 1.500 1.500 47,873 -0.05(-3.23%)
Jan 20, 2017 1.550 1.550 1.500 1.550 42,662 +0.05(+3.33%)
Jan 19, 2017 1.550 1.550 1.450 1.500 96,124 +0.00(+0.00%)
Jan 18, 2017 1.600 1.600 1.500 1.500 62,542 -0.05(-3.23%)
Jan 17, 2017 1.550 1.600 1.550 1.550 52,988 +0.00(+0.00%)
Jan 13, 2017 1.550 1.550 1.550 0 +0.00(+0.00%)
Jan 12, 2017 1.550 1.550 1.500 1.550 113,195 +0.05(+3.33%)
Jan 11, 2017 1.600 1.650 1.500 1.500 80,275 -0.10(-6.25%)
Jan 10, 2017 1.650 1.650 1.600 1.600 72,285 -0.05(-3.03%)
Jan 09, 2017 1.550 1.650 1.550 1.650 163,051 +0.10(+6.45%)
Jan 06, 2017 1.600 1.600 1.550 1.550 51,942 +0.00(+0.00%)
Jan 05, 2017 1.500 1.550 1.500 1.550 158,437 +0.10(+6.90%)
Jan 04, 2017 1.500 1.550 1.450 1.450 114,407 -0.05(-3.33%)
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.