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

Egalet Corp (NQ: EGLT )

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 (%)
Sep 18, 2018 0.3273 0.3273 0 +0.00(+0.00%)
Sep 17, 2018 0.3560 0.3720 0.3200 0.3400 232,948 -0.01(-2.86%)
Sep 14, 2018 0.3900 0.3900 0.3500 0.3500 190,100 -0.00(-0.31%)
Sep 13, 2018 0.3651 0.3800 0.3500 0.3511 303,209 -0.02(-4.62%)
Sep 12, 2018 0.3802 0.3900 0.3510 0.3681 192,570 -0.01(-3.16%)
Sep 11, 2018 0.3856 0.3900 0.3700 0.3801 292,763 -0.01(-2.54%)
Sep 10, 2018 0.4100 0.4300 0.3700 0.3900 247,409 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4100 0.3900 0.3900 315,700 -0.01(-2.50%)
Sep 06, 2018 0.3900 0.4300 0.3800 0.4000 706,095 +0.02(+4.96%)
Sep 05, 2018 0.4100 0.4100 0.3711 0.3811 258,663 -0.00(-0.24%)
Sep 04, 2018 0.3900 0.4200 0.3620 0.3820 484,127 -0.00(-0.78%)
Aug 31, 2018 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Aug 30, 2018 0.4200 0.4200 0.3600 0.3700 382,667 -0.02(-4.39%)
Aug 29, 2018 0.3591 0.4100 0.3400 0.3870 986,606 +0.04(+13.16%)
Aug 28, 2018 0.4350 0.4793 0.3165 0.3420 3,856,445 -0.06(-14.50%)
Aug 27, 2018 0.3000 0.4200 0.2999 0.4000 2,448,046 +0.11(+35.59%)
Aug 24, 2018 0.2920 0.3010 0.2900 0.2950 195,800 +0.00(+0.10%)
Aug 23, 2018 0.2950 0.2950 0.2851 0.2947 154,370 +0.01(+1.97%)
Aug 22, 2018 0.3000 0.3000 0.2830 0.2890 214,324 -0.00(-0.34%)
Aug 21, 2018 0.3000 0.3000 0.2800 0.2900 171,879 +0.00(+0.55%)
Aug 20, 2018 0.2960 0.3002 0.2815 0.2884 344,855 -0.01(-3.87%)
Aug 17, 2018 0.3100 0.3200 0.2900 0.3000 293,500 -0.01(-3.23%)
Aug 16, 2018 0.3300 0.3300 0.2900 0.3100 540,843 +0.00(+1.31%)
Aug 15, 2018 0.3200 0.3299 0.3000 0.3060 584,472 +0.01(+2.00%)
Aug 14, 2018 0.3300 0.3300 0.2900 0.3000 775,651 -0.01(-4.73%)
Aug 13, 2018 0.3540 0.3600 0.3005 0.3149 1,666,861 -0.05(-13.73%)
Aug 10, 2018 0.3780 0.3780 0.3600 0.3650 187,800 +0.00(+0.69%)
Aug 09, 2018 0.4185 0.4200 0.3310 0.3625 1,964,634 -0.05(-11.59%)
Aug 08, 2018 0.5200 0.5200 0.3800 0.4100 4,032,550 -0.17(-29.31%)
Aug 07, 2018 0.4400 0.6800 0.4100 0.5800 7,641,715 +0.15(+34.88%)
Aug 06, 2018 0.3500 0.4400 0.3300 0.4300 1,359,795 +0.08(+22.86%)
Aug 03, 2018 0.3600 0.3600 0.3300 0.3500 217,300 -0.01(-1.69%)
Aug 02, 2018 0.3800 0.4098 0.3200 0.3560 1,068,942 -0.03(-8.72%)
Aug 01, 2018 0.3000 0.4200 0.2655 0.3900 4,053,742 +0.10(+34.48%)
Jul 31, 2018 0.2700 0.3000 0.2650 0.2900 715,115 +0.01(+4.47%)
Jul 30, 2018 0.3055 0.3200 0.2650 0.2776 740,158 -0.03(-8.98%)
Jul 27, 2018 0.3320 0.3320 0.3010 0.3050 580,500 -0.03(-9.50%)
Jul 26, 2018 0.3524 0.3600 0.3300 0.3370 139,881 -0.01(-1.92%)
Jul 25, 2018 0.3400 0.3600 0.3400 0.3436 282,626 +0.00(+0.97%)
Jul 24, 2018 0.3610 0.3700 0.3400 0.3403 384,856 -0.02(-4.86%)
Jul 23, 2018 0.3600 0.3716 0.3500 0.3577 234,193 +0.01(+1.91%)
Jul 20, 2018 0.3650 0.3700 0.3413 0.3510 341,564 -0.02(-4.10%)
Jul 19, 2018 0.3700 0.3700 0.3395 0.3660 672,395 -0.00(-1.00%)
Jul 18, 2018 0.4000 0.4000 0.3500 0.3697 393,064 -0.03(-6.33%)
Jul 17, 2018 0.4073 0.4080 0.3800 0.3947 193,672 +0.01(+2.55%)
Jul 16, 2018 0.4300 0.4300 0.3803 0.3849 164,976 -0.02(-4.25%)
Jul 13, 2018 0.3853 0.4280 0.3853 0.4020 501,786 +0.01(+3.13%)
Jul 12, 2018 0.3853 0.4100 0.3853 0.3898 215,660 -0.00(-0.31%)
Jul 11, 2018 0.4300 0.4300 0.3705 0.3910 570,795 -0.02(-5.76%)
Jul 10, 2018 0.4178 0.4299 0.4001 0.4149 131,200 +0.00(+1.20%)
Jul 09, 2018 0.4002 0.4298 0.4002 0.4100 371,893 +0.01(+1.91%)
Jul 06, 2018 0.3999 0.4287 0.3901 0.4023 343,285 +0.01(+1.57%)
Jul 05, 2018 0.3801 0.4000 0.3707 0.3961 379,157 +0.01(+1.83%)
Jul 03, 2018 0.3890 0.3890 0.3890 0 -0.01(-1.87%)
Jul 02, 2018 0.4106 0.4106 0.3886 0.3964 366,010 -0.03(-5.98%)
Jun 29, 2018 0.4258 0.4348 0.4000 0.4216 201,484 +0.00(+0.62%)
Jun 28, 2018 0.4600 0.4650 0.4010 0.4190 231,106 -0.01(-3.12%)
Jun 27, 2018 0.4427 0.4700 0.4253 0.4325 328,271 -0.02(-4.34%)
Jun 26, 2018 0.4221 0.4589 0.4101 0.4521 363,490 +0.03(+7.64%)
Jun 25, 2018 0.4350 0.4399 0.4000 0.4200 404,489 -0.02(-4.55%)
Jun 22, 2018 0.4410 0.4619 0.4400 0.4400 260,534 -0.01(-1.17%)
Jun 21, 2018 0.4600 0.4600 0.4405 0.4452 180,858 -0.01(-2.15%)
Jun 20, 2018 0.4575 0.4699 0.4415 0.4550 317,548 -0.00(-0.13%)
Jun 19, 2018 0.4700 0.4769 0.4556 0.4556 268,441 +0.00(+0.00%)
Jun 18, 2018 0.4600 0.4739 0.4556 0.4556 364,485 -0.02(-3.72%)
Jun 15, 2018 0.4732 0.4600 0.4732 273,349 +0.00(+0.00%)
Jun 14, 2018 0.4798 0.4999 0.4602 0.4732 308,140 +0.00(+0.64%)
Jun 13, 2018 0.5050 0.5300 0.4702 0.4702 764,995 -0.04(-6.98%)
Jun 12, 2018 0.4584 0.5230 0.4529 0.5055 1,448,923 +0.05(+10.35%)
Jun 11, 2018 0.4600 0.4699 0.4503 0.4581 397,826 +0.01(+1.19%)
Jun 08, 2018 0.4593 0.4700 0.4524 0.4527 407,640 -0.00(-0.04%)
Jun 07, 2018 0.4347 0.4600 0.4341 0.4529 395,238 +0.02(+4.72%)
Jun 06, 2018 0.4406 0.4600 0.4325 0.4325 204,493 -0.01(-2.83%)
Jun 05, 2018 0.4600 0.4610 0.4415 0.4451 229,440 +0.00(+0.91%)
Jun 04, 2018 0.4600 0.4600 0.4406 0.4411 327,725 -0.02(-4.11%)
Jun 01, 2018 0.4504 0.4630 0.4385 0.4600 405,855 +0.00(+0.20%)
May 31, 2018 0.4600 0.4650 0.4443 0.4591 229,482 +0.02(+3.77%)
May 30, 2018 0.4500 0.4648 0.4424 0.4424 294,410 -0.02(-4.20%)
May 29, 2018 0.4975 0.5000 0.4171 0.4618 615,801 -0.03(-5.54%)
May 25, 2018 0.4889 0.4889 0.4889 0 -0.01(-1.75%)
May 24, 2018 0.5000 0.5000 0.4900 0.4976 166,198 +0.00(+0.08%)
May 23, 2018 0.5000 0.5150 0.4837 0.4972 326,738 -0.01(-1.86%)
May 22, 2018 0.5000 0.5098 0.4900 0.5066 313,976 +0.01(+1.91%)
May 21, 2018 0.5300 0.5300 0.4800 0.4971 391,723 -0.02(-3.29%)
May 18, 2018 0.5038 0.5200 0.4951 0.5140 324,235 +0.02(+3.28%)
May 17, 2018 0.5300 0.5300 0.4752 0.4977 1,054,831 +0.00(+0.34%)
May 16, 2018 0.5650 0.5740 0.4910 0.4960 2,244,590 -0.07(-11.68%)
May 15, 2018 0.6066 0.6066 0.5500 0.5616 970,152 -0.04(-7.10%)
May 14, 2018 0.6450 0.6450 0.5701 0.6045 846,789 -0.02(-3.43%)
May 11, 2018 0.6700 0.7000 0.6035 0.6260 641,956 -0.03(-4.22%)
May 10, 2018 0.7300 0.7300 0.6330 0.6536 1,550,887 -0.07(-9.69%)
May 09, 2018 0.7100 0.7400 0.7100 0.7237 363,883 +0.02(+2.59%)
May 08, 2018 0.7200 0.7498 0.6600 0.7054 883,930 -0.03(-3.97%)
May 07, 2018 0.7500 0.7693 0.7200 0.7346 740,344 +0.01(+2.03%)
May 04, 2018 0.7212 0.7300 0.6744 0.7200 341,988 -0.00(-0.17%)
May 03, 2018 0.7300 0.7300 0.7100 0.7212 347,488 -0.01(-1.21%)
May 02, 2018 0.7293 0.7349 0.7100 0.7300 808,709 +0.03(+4.58%)
May 01, 2018 0.6680 0.7000 0.6500 0.6980 258,057 +0.04(+6.10%)
Apr 30, 2018 0.6599 0.6700 0.6441 0.6579 467,672 -0.01(-1.35%)
Apr 27, 2018 0.6700 0.6800 0.6300 0.6669 689,325 +0.02(+2.41%)
Apr 26, 2018 0.6600 0.6615 0.6202 0.6512 133,982 +0.01(+1.12%)
Apr 25, 2018 0.6100 0.6500 0.6000 0.6440 136,443 +0.02(+3.07%)
Apr 24, 2018 0.6400 0.6533 0.6112 0.6248 145,329 -0.01(-2.22%)
Apr 23, 2018 0.6500 0.6600 0.6230 0.6390 174,910 +0.01(+1.33%)
Apr 20, 2018 0.6691 0.6795 0.6230 0.6306 225,457 -0.02(-2.98%)
Apr 19, 2018 0.6700 0.6700 0.6351 0.6500 183,789 -0.02(-2.97%)
Apr 18, 2018 0.6900 0.6948 0.6551 0.6699 535,070 +0.03(+3.97%)
Apr 17, 2018 0.6600 0.6600 0.6332 0.6443 186,785 +0.00(+0.12%)
Apr 16, 2018 0.6400 0.6597 0.6201 0.6435 116,666 +0.00(+0.03%)
Apr 13, 2018 0.6400 0.6599 0.6221 0.6433 306,135 -0.00(-0.09%)
Apr 12, 2018 0.6389 0.6500 0.6107 0.6439 196,832 +0.01(+1.98%)
Apr 11, 2018 0.6200 0.6485 0.6199 0.6314 282,186 +0.01(+1.53%)
Apr 10, 2018 0.6300 0.6500 0.6001 0.6219 202,543 +0.01(+1.92%)
Apr 09, 2018 0.6285 0.6400 0.5701 0.6102 345,107 -0.00(-0.72%)
Apr 06, 2018 0.6000 0.6400 0.5910 0.6146 336,228 -0.02(-3.62%)
Apr 05, 2018 0.6300 0.6800 0.6050 0.6377 457,037 +0.02(+3.67%)
Apr 04, 2018 0.5840 0.6297 0.5752 0.6151 370,439 +0.04(+7.33%)
Apr 03, 2018 0.6149 0.6300 0.5600 0.5731 555,286 -0.04(-5.97%)
Apr 02, 2018 0.6300 0.6600 0.5934 0.6095 502,394 -0.02(-3.27%)
Mar 29, 2018 0.6301 0.6301 0.6301 0 +0.01(+1.96%)
Mar 28, 2018 0.6500 0.6500 0.5902 0.6180 658,947 +0.01(+0.85%)
Mar 27, 2018 0.6700 0.6700 0.6056 0.6128 748,774 -0.06(-8.59%)
Mar 26, 2018 0.7100 0.7249 0.5660 0.6704 1,093,816 -0.04(-5.44%)
Mar 23, 2018 0.7500 0.7701 0.6800 0.7090 7,732,509 -0.05(-6.72%)
Mar 22, 2018 0.8600 0.8695 0.7400 0.7601 1,813,024 -0.11(-12.60%)
Mar 21, 2018 0.8600 0.8900 0.8402 0.8697 939,390 -0.00(-0.03%)
Mar 20, 2018 0.9115 0.9115 0.8450 0.8700 1,309,465 -0.05(-5.59%)
Mar 19, 2018 0.8900 0.9500 0.8420 0.9215 1,388,067 +0.04(+4.42%)
Mar 16, 2018 0.8800 0.8825 0.8500 0.8825 1,077,095 +0.03(+3.97%)
Mar 15, 2018 0.8387 0.8765 0.8012 0.8488 560,617 +0.03(+3.39%)
Mar 14, 2018 0.8447 0.8488 0.8180 0.8210 720,149 -0.02(-2.17%)
Mar 13, 2018 0.9000 0.9000 0.7700 0.8392 2,264,935 -0.04(-4.64%)
Mar 12, 2018 0.8800 0.9296 0.8000 0.8800 6,205,798 +0.13(+17.33%)
Mar 09, 2018 0.7400 0.7550 0.7156 0.7500 704,217 +0.02(+2.74%)
Mar 08, 2018 0.7600 0.7840 0.7100 0.7300 3,314,386 -0.03(-3.95%)
Mar 07, 2018 0.7580 0.8400 0.7500 0.7600 1,086,203 +0.00(+0.26%)
Mar 06, 2018 0.7606 0.7850 0.7501 0.7580 580,862 +0.01(+1.07%)
Mar 05, 2018 0.7328 0.7700 0.7100 0.7500 543,020 +0.03(+4.17%)
Mar 02, 2018 0.7600 0.7758 0.7200 0.7200 939,845 -0.03(-3.97%)
Mar 01, 2018 0.7692 0.7696 0.7401 0.7498 248,266 -0.01(-0.82%)
Feb 28, 2018 0.7800 0.7850 0.7298 0.7560 550,773 +0.04(+5.00%)
Feb 27, 2018 0.7900 0.7949 0.7200 0.7200 296,872 -0.06(-7.46%)
Feb 26, 2018 0.7197 0.7798 0.7100 0.7780 494,821 +0.06(+8.10%)
Feb 23, 2018 0.7100 0.7217 0.6710 0.7197 582,761 +0.01(+0.85%)
Feb 22, 2018 0.7136 662,014 -0.05(-6.11%)
Feb 21, 2018 0.8100 0.8100 0.7500 0.7600 446,599 -0.05(-5.59%)
Feb 20, 2018 0.8000 0.8050 0.7600 0.8050 397,924 +0.02(+2.73%)
Feb 16, 2018 0.7836 0.7836 0.7836 0 -0.01(-0.73%)
Feb 15, 2018 0.8014 0.8189 0.7501 0.7894 434,661 -0.02(-1.90%)
Feb 14, 2018 0.8200 0.8300 0.7705 0.8047 625,055 -0.01(-0.94%)
Feb 13, 2018 0.8400 0.8485 0.8008 0.8123 232,987 -0.03(-3.30%)
Feb 12, 2018 0.8064 0.8500 0.7966 0.8400 358,747 +0.02(+2.75%)
Feb 09, 2018 0.8300 0.8349 0.7893 0.8175 884,394 -0.00(-0.26%)
Feb 08, 2018 0.8900 0.9000 0.8006 0.8196 816,863 -0.06(-6.86%)
Feb 07, 2018 0.8900 0.8900 0.8605 0.8800 578,535 -0.02(-2.22%)
Feb 06, 2018 0.8400 0.9000 0.8400 0.9000 686,338 +0.03(+3.39%)
Feb 05, 2018 0.9150 0.9200 0.8700 0.8705 519,943 -0.04(-4.86%)
Feb 02, 2018 0.9300 0.9398 0.9000 0.9150 498,941 -0.00(-0.49%)
Feb 01, 2018 0.9500 0.9513 0.9000 0.9195 482,468 -0.03(-2.99%)
Jan 31, 2018 0.9400 0.9800 0.9400 0.9478 340,649 +0.01(+0.83%)
Jan 30, 2018 0.9800 0.9800 0.9312 0.9400 464,663 -0.04(-3.96%)
Jan 29, 2018 0.9410 0.9900 0.9389 0.9788 943,878 +0.03(+3.62%)
Jan 26, 2018 0.9300 0.9600 0.9101 0.9446 771,252 +0.01(+1.57%)
Jan 25, 2018 0.9921 1.000 0.9300 0.9300 869,401 -0.06(-6.02%)
Jan 24, 2018 1.050 1.050 0.9700 0.9896 629,945 -0.05(-4.85%)
Jan 23, 2018 1.000 1.060 1.000 1.040 1,102,615 +0.04(+4.39%)
Jan 22, 2018 0.9607 1.010 0.9401 0.9963 701,850 +0.03(+3.35%)
Jan 19, 2018 0.8865 0.9700 0.8800 0.9640 600,974 +0.05(+5.93%)
Jan 18, 2018 0.9570 0.9700 0.8800 0.9100 2,051,703 -0.05(-5.70%)
Jan 17, 2018 1.000 1.010 0.9500 0.9650 1,095,831 -0.05(-4.46%)
Jan 16, 2018 1.040 1.060 0.9800 1.010 977,506 -0.03(-2.88%)
Jan 12, 2018 1.040 1.040 1.040 0 -0.04(-3.70%)
Jan 11, 2018 1.050 1.080 1.030 1.080 524,707 +0.01(+0.93%)
Jan 10, 2018 1.040 1.050 1.020 1.070 714,713 +0.04(+3.88%)
Jan 09, 2018 1.030 1.050 1.020 1.030 640,241 -0.02(-1.90%)
Jan 08, 2018 1.080 1.090 1.020 1.050 601,526 -0.03(-2.78%)
Jan 05, 2018 1.150 1.150 1.060 1.080 1,138,666 -0.06(-5.26%)
Jan 04, 2018 1.070 1.150 1.060 1.140 2,072,209 +0.07(+6.54%)
Jan 03, 2018 1.070 1.090 1.050 1.070 2,415,029 +0.04(+3.88%)
Jan 02, 2018 1.000 1.040 0.9166 1.030 3,083,159 +0.03(+3.00%)
Dec 29, 2017 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 28, 2017 1.050 1.050 1.000 1.010 1,728,442 -0.04(-3.81%)
Dec 27, 2017 1.050 1.060 1.020 1.050 927,581 +0.01(+0.96%)
Dec 26, 2017 1.020 1.050 1.000 1.040 1,180,927 +0.02(+1.96%)
Dec 22, 2017 1.050 1.070 0.9900 1.020 3,182,859 -0.02(-1.92%)
Dec 21, 2017 1.040 1.070 1.030 1.040 2,456,240 +0.02(+1.96%)
Dec 20, 2017 1.110 1.110 1.010 1.020 5,616,107 -0.14(-12.07%)
Dec 19, 2017 1.160 1.210 1.110 1.160 2,041,390 -0.04(-3.33%)
Dec 18, 2017 1.200 1.219 1.130 1.200 3,754,697 -0.02(-1.64%)
Dec 15, 2017 1.190 1.380 1.110 1.220 19,337,472 +0.21(+20.79%)
Dec 14, 2017 1.020 1.020 0.9900 1.010 461,801 -0.01(-0.98%)
Dec 13, 2017 1.040 1.040 0.9800 1.020 804,392 +0.00(+0.00%)
Dec 12, 2017 1.020 1.050 1.010 1.020 364,017 +0.01(+0.99%)
Dec 11, 2017 1.040 1.070 1.000 1.010 710,589 -0.03(-2.88%)
Dec 08, 2017 1.000 1.060 1.000 1.040 937,450 +0.04(+4.00%)
Dec 07, 2017 1.080 1.090 0.9800 1.000 2,403,783 -0.15(-13.04%)
Dec 06, 2017 1.200 1.200 1.100 1.150 1,440,722 -0.04(-3.36%)
Dec 05, 2017 1.170 1.250 1.100 1.190 1,052,525 +0.03(+2.59%)
Dec 04, 2017 1.260 1.320 1.130 1.160 2,302,410 -0.11(-8.66%)
Dec 01, 2017 1.320 1.320 1.240 1.270 1,186,180 -0.05(-3.79%)
Nov 30, 2017 1.300 1.350 1.260 1.320 2,226,809 +0.07(+5.18%)
Nov 29, 2017 1.300 1.310 1.160 1.255 2,599,126 -0.06(-4.20%)
Nov 28, 2017 1.340 1.360 1.200 1.310 7,417,797 +0.11(+9.17%)
Nov 27, 2017 1.254 1.070 1.200 3,502,652 +0.07(+6.19%)
Nov 24, 2017 1.000 1.150 0.9900 1.130 2,289,848 +0.12(+11.88%)
Nov 22, 2017 1.020 1.020 0.9803 1.010 991,437 +0.01(+1.00%)
Nov 21, 2017 1.000 1.030 0.9800 1.000 1,460,760 -0.02(-1.96%)
Nov 20, 2017 1.060 1.060 0.9700 1.020 2,748,451 +0.02(+1.49%)
Nov 17, 2017 1.280 1.300 0.9500 1.005 9,932,429 -0.15(-12.61%)
Nov 16, 2017 0.8500 1.570 0.8302 1.150 11,100,051 +0.32(+38.55%)
Nov 15, 2017 0.8307 0.8499 0.8008 0.8300 450,529 -0.02(-2.67%)
Nov 14, 2017 0.8501 0.8900 0.8210 0.8528 477,265 -0.01(-1.41%)
Nov 13, 2017 0.8865 0.9000 0.8600 0.8650 372,243 +0.00(+0.21%)
Nov 10, 2017 0.9000 0.9000 0.8501 0.8632 538,606 -0.04(-4.09%)
Nov 09, 2017 0.8900 0.9100 0.8500 0.9000 756,691 -0.02(-2.39%)
Nov 08, 2017 1.000 1.000 0.9116 0.9220 648,453 -0.04(-4.16%)
Nov 07, 2017 1.020 1.040 0.9500 0.9620 600,174 -0.06(-5.69%)
Nov 06, 2017 1.000 1.060 0.9800 1.020 1,184,566 +0.07(+7.81%)
Nov 03, 2017 0.9600 0.9891 0.9300 0.9461 337,258 -0.01(-1.55%)
Nov 02, 2017 0.9300 1.020 0.9100 0.9610 679,822 +0.02(+2.34%)
Nov 01, 2017 0.9900 0.9800 0.9250 0.9390 758,848 -0.04(-4.18%)
Oct 31, 2017 1.020 1.020 0.9700 0.9800 472,766 -0.02(-1.98%)
Oct 30, 2017 1.030 1.030 0.9710 0.9998 769,842 -0.02(-1.50%)
Oct 27, 2017 1.120 1.150 1.000 1.015 784,034 -0.07(-6.02%)
Oct 26, 2017 1.120 1.160 1.070 1.080 961,038 -0.02(-1.82%)
Oct 25, 2017 1.070 1.170 1.030 1.100 1,018,236 +0.03(+2.80%)
Oct 24, 2017 1.050 1.140 0.9900 1.070 966,485 +0.05(+4.90%)
Oct 23, 2017 1.060 1.070 1.000 1.020 344,589 -0.04(-3.77%)
Oct 20, 2017 1.050 1.080 0.9726 1.060 780,177 +0.01(+0.95%)
Oct 19, 2017 1.070 1.080 1.020 1.050 399,665 -0.02(-1.87%)
Oct 18, 2017 1.080 1.100 1.030 1.070 416,513 +0.00(+0.00%)
Oct 17, 2017 1.050 1.100 1.010 1.070 549,552 +0.03(+2.88%)
Oct 16, 2017 1.140 1.140 1.040 1.040 1,020,502 -0.10(-8.77%)
Oct 13, 2017 1.150 1.190 1.050 1.140 2,089,217 +0.00(+0.00%)
Oct 12, 2017 1.180 1.220 1.130 1.140 590,441 -0.04(-3.39%)
Oct 11, 2017 1.220 1.260 1.170 1.180 380,925 -0.03(-2.48%)
Oct 10, 2017 1.230 1.270 1.200 1.210 261,150 -0.02(-1.63%)
Oct 09, 2017 1.260 1.350 1.230 1.230 314,074 -0.02(-1.60%)
Oct 06, 2017 1.220 1.250 1.220 1.250 222,685 +0.03(+2.46%)
Oct 05, 2017 1.240 1.270 1.180 1.220 458,392 +0.00(+0.00%)
Oct 04, 2017 1.290 1.335 1.230 1.220 477,711 -0.08(-6.15%)
Oct 03, 2017 1.310 1.320 1.270 1.300 160,318 +0.01(+0.78%)
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.