Skip to main content

Novo Nordisk A/S ADR (NY: NVO )

129.83 +1.78 (+1.39%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.13 21.25 21.06 21.23 6,023,877 +0.04(+0.17%)
Sep 28, 2017 21.21 21.26 21.15 21.20 4,514,221 -0.10(-0.48%)
Sep 27, 2017 20.96 21.34 20.93 21.30 3,615,998 +0.08(+0.37%)
Sep 26, 2017 21.19 21.30 21.16 21.22 6,452,095 -0.30(-1.37%)
Sep 25, 2017 21.71 21.79 21.49 21.52 2,311,186 -0.19(-0.87%)
Sep 22, 2017 21.68 21.81 21.61 21.71 1,803,735 +0.07(+0.33%)
Sep 21, 2017 21.66 21.72 21.60 21.64 3,726,327 -0.02(-0.10%)
Sep 20, 2017 21.48 21.72 21.48 21.66 4,490,963 +0.20(+0.95%)
Sep 19, 2017 21.49 21.51 21.37 21.45 1,942,771 -0.01(-0.04%)
Sep 18, 2017 21.42 21.47 21.35 21.46 2,399,173 +0.21(+1.00%)
Sep 15, 2017 21.33 21.43 21.22 21.25 4,621,002 -0.20(-0.95%)
Sep 14, 2017 21.37 21.48 21.30 21.45 4,796,551 -0.00(-0.02%)
Sep 13, 2017 21.41 21.56 21.38 21.46 2,448,837 +0.06(+0.29%)
Sep 12, 2017 21.47 21.49 21.25 21.40 3,001,489 -0.07(-0.35%)
Sep 11, 2017 21.27 21.55 21.27 21.47 2,884,928 +0.32(+1.50%)
Sep 08, 2017 21.17 21.25 21.13 21.16 2,312,267 -0.23(-1.09%)
Sep 07, 2017 21.19 21.42 21.17 21.39 3,213,021 +0.29(+1.38%)
Sep 06, 2017 21.02 21.20 21.01 21.10 3,967,864 +0.38(+1.83%)
Sep 05, 2017 20.84 21.17 19.92 20.72 12,538,395 -0.11(-0.55%)
Sep 01, 2017 21.00 21.09 20.79 20.83 5,465,632 -0.17(-0.80%)
Aug 31, 2017 20.88 21.07 20.87 21.00 4,774,470 +0.47(+2.30%)
Aug 30, 2017 20.51 20.59 20.46 20.53 2,050,985 +0.02(+0.09%)
Aug 29, 2017 20.56 20.59 20.44 20.51 2,565,008 -0.13(-0.62%)
Aug 28, 2017 20.61 20.64 20.53 20.64 2,798,150 +0.30(+1.45%)
Aug 25, 2017 20.28 20.38 20.25 20.34 2,115,436 +0.22(+1.12%)
Aug 24, 2017 20.16 20.22 20.09 20.12 1,797,891 +0.11(+0.55%)
Aug 23, 2017 20.12 20.19 19.97 20.01 4,207,795 -0.34(-1.69%)
Aug 22, 2017 20.38 20.14 20.35 5,411,951 +0.30(+1.52%)
Aug 21, 2017 20.18 20.18 20.03 20.05 4,104,059 +0.12(+0.62%)
Aug 18, 2017 19.92 19.98 19.88 19.92 3,281,832 -0.07(-0.35%)
Aug 17, 2017 20.05 20.21 19.98 20.00 5,334,580 -0.26(-1.30%)
Aug 16, 2017 19.61 20.45 19.47 20.26 9,240,065 +0.39(+1.98%)
Aug 15, 2017 19.88 19.96 19.80 19.87 3,047,599 +0.08(+0.40%)
Aug 14, 2017 19.92 19.98 19.75 19.79 3,070,629 -0.21(-1.05%)
Aug 11, 2017 19.87 20.07 19.86 20.00 5,734,683 +0.72(+3.76%)
Aug 10, 2017 19.53 19.56 19.22 19.27 4,526,136 -0.18(-0.94%)
Aug 09, 2017 19.18 19.63 19.09 19.45 8,333,658 +1.49(+8.31%)
Aug 08, 2017 18.08 18.23 17.94 17.96 5,430,417 -0.22(-1.22%)
Aug 07, 2017 18.24 18.28 18.17 18.18 2,561,827 -0.17(-0.95%)
Aug 04, 2017 18.40 18.46 18.29 18.36 2,087,041 -0.19(-1.01%)
Aug 03, 2017 18.54 18.66 18.47 18.55 2,264,077 +0.08(+0.45%)
Aug 02, 2017 18.56 18.56 18.44 18.46 2,325,291 -0.00(-0.02%)
Aug 01, 2017 18.54 18.57 18.45 18.47 2,757,225 -0.04(-0.21%)
Jul 31, 2017 18.54 18.63 18.49 18.51 3,287,700 +0.10(+0.57%)
Jul 28, 2017 18.21 18.44 18.18 18.40 2,946,319 +0.29(+1.62%)
Jul 27, 2017 18.11 18.18 17.91 18.11 6,837,182 -0.22(-1.19%)
Jul 26, 2017 18.37 18.38 18.19 18.33 4,880,424 -0.07(-0.40%)
Jul 25, 2017 18.43 18.47 18.34 18.40 3,721,611 +0.11(+0.62%)
Jul 24, 2017 18.20 18.35 18.20 18.29 6,779,591 -0.46(-2.44%)
Jul 21, 2017 18.64 18.80 18.56 18.75 2,826,228 -0.26(-1.38%)
Jul 20, 2017 19.08 18.58 19.01 3,563,471 +0.43(+2.30%)
Jul 19, 2017 18.52 18.67 18.49 18.58 6,390,428 -0.27(-1.44%)
Jul 18, 2017 18.76 18.85 18.69 18.85 2,643,130 +0.04(+0.23%)
Jul 17, 2017 18.79 18.91 18.77 18.81 2,236,387 +0.05(+0.26%)
Jul 14, 2017 18.63 18.83 18.57 18.76 2,265,656 +0.16(+0.87%)
Jul 13, 2017 18.51 18.67 18.48 18.60 3,704,049 -0.11(-0.58%)
Jul 12, 2017 18.55 18.78 18.53 18.71 3,183,304 +0.33(+1.80%)
Jul 11, 2017 18.23 18.42 18.22 18.38 2,360,498 -0.01(-0.05%)
Jul 10, 2017 18.36 18.47 18.30 18.39 1,824,674 +0.05(+0.26%)
Jul 07, 2017 18.21 18.37 18.19 18.34 3,609,596 +0.03(+0.17%)
Jul 06, 2017 18.36 18.43 18.27 18.31 2,694,697 -0.21(-1.13%)
Jul 05, 2017 18.36 18.54 18.31 18.52 4,074,956 -0.07(-0.35%)
Jul 03, 2017 18.57 18.68 18.55 18.58 2,039,479 -0.14(-0.75%)
Jun 30, 2017 18.65 18.81 18.62 18.72 3,181,510 +0.21(+1.13%)
Jun 29, 2017 18.64 18.64 18.38 18.51 3,694,026 -0.38(-1.99%)
Jun 28, 2017 18.90 18.97 18.87 18.89 2,979,107 -0.10(-0.53%)
Jun 27, 2017 19.22 19.23 18.95 18.99 3,784,362 -0.39(-2.01%)
Jun 26, 2017 19.37 19.45 19.29 19.38 2,343,414 -0.02(-0.11%)
Jun 23, 2017 19.21 19.44 19.16 19.40 6,390,361 +0.34(+1.76%)
Jun 22, 2017 19.08 19.17 18.99 19.06 4,356,548 -0.02(-0.09%)
Jun 21, 2017 19.08 19.10 18.94 19.08 3,352,118 +0.24(+1.25%)
Jun 20, 2017 18.93 19.03 18.83 18.84 3,376,121 -0.22(-1.17%)
Jun 19, 2017 18.91 19.08 18.90 19.07 3,916,709 +0.21(+1.11%)
Jun 16, 2017 18.68 18.86 18.66 18.86 6,308,298 +0.27(+1.43%)
Jun 15, 2017 18.79 18.81 18.55 18.59 8,350,027 -0.62(-3.20%)
Jun 14, 2017 19.29 19.36 19.12 19.21 4,973,503 +0.04(+0.21%)
Jun 13, 2017 19.07 19.21 19.02 19.17 4,425,303 +0.19(+1.01%)
Jun 12, 2017 19.01 19.06 18.89 18.97 5,153,831 +0.27(+1.47%)
Jun 09, 2017 18.55 18.77 18.51 18.70 3,511,533 +0.04(+0.21%)
Jun 08, 2017 18.60 18.67 18.53 18.66 3,378,428 +0.00(+0.02%)
Jun 07, 2017 18.61 18.73 18.60 18.66 4,098,488 -0.25(-1.34%)
Jun 06, 2017 18.98 19.02 18.90 18.91 4,465,690 -0.17(-0.87%)
Jun 05, 2017 19.10 19.15 18.95 19.08 5,352,915 -0.13(-0.66%)
Jun 02, 2017 19.31 19.33 19.15 19.20 5,244,534 +0.44(+2.33%)
Jun 01, 2017 18.66 18.81 18.66 18.77 3,903,296 +0.27(+1.46%)
May 31, 2017 18.47 18.56 18.40 18.49 4,649,485 +0.20(+1.07%)
May 30, 2017 18.33 18.42 18.27 18.30 4,770,311 +0.10(+0.58%)
May 26, 2017 18.24 18.27 18.12 18.19 2,080,947 -0.08(-0.43%)
May 25, 2017 18.15 18.30 18.09 18.27 2,602,874 +0.08(+0.46%)
May 24, 2017 18.13 18.21 18.08 18.19 6,440,542 +0.08(+0.46%)
May 23, 2017 18.27 18.32 18.06 18.11 9,391,773 -0.01(-0.05%)
May 22, 2017 18.12 18.25 18.05 18.11 9,613,460 +0.28(+1.59%)
May 19, 2017 17.88 17.91 17.80 17.83 4,172,934 +0.18(+1.01%)
May 18, 2017 17.60 17.70 17.53 17.65 5,003,069 +0.21(+1.18%)
May 17, 2017 17.67 17.68 17.44 17.45 3,628,098 -0.38(-2.15%)
May 16, 2017 17.82 17.87 17.70 17.83 4,216,925 +0.10(+0.54%)
May 15, 2017 17.60 17.76 17.57 17.74 3,397,607 +0.01(+0.07%)
May 12, 2017 17.65 17.83 17.62 17.72 3,531,721 +0.19(+1.10%)
May 11, 2017 17.45 17.57 17.45 17.53 2,847,525 -0.08(-0.45%)
May 10, 2017 17.61 17.61 17.47 17.61 7,182,779 +0.19(+1.10%)
May 09, 2017 17.47 17.57 17.34 17.42 6,345,010 -0.30(-1.68%)
May 08, 2017 17.80 17.82 17.66 17.71 4,574,047 -0.14(-0.78%)
May 05, 2017 17.93 18.00 17.78 17.85 4,504,120 -0.32(-1.75%)
May 04, 2017 18.25 18.25 18.01 18.17 11,705,158 +0.23(+1.29%)
May 03, 2017 18.08 18.15 17.76 17.94 7,995,624 +0.95(+5.57%)
May 02, 2017 16.92 17.11 16.82 16.99 6,396,151 +0.27(+1.64%)
May 01, 2017 16.79 16.81 16.70 16.72 2,829,055 -0.17(-0.98%)
Apr 28, 2017 16.98 17.03 16.73 16.88 6,696,029 -0.04(-0.26%)
Apr 27, 2017 16.81 16.98 16.61 16.93 13,491,425 +0.62(+3.80%)
Apr 26, 2017 16.28 16.38 16.27 16.31 7,457,842 +0.12(+0.75%)
Apr 25, 2017 16.22 16.25 16.15 16.19 5,783,558 +0.24(+1.48%)
Apr 24, 2017 15.94 15.98 15.88 15.95 3,200,163 +0.29(+1.84%)
Apr 21, 2017 15.80 15.84 15.61 15.66 2,665,499 -0.23(-1.43%)
Apr 20, 2017 15.93 15.96 15.88 15.89 3,001,755 +0.04(+0.25%)
Apr 19, 2017 15.88 15.91 15.84 15.85 4,932,383 +0.05(+0.33%)
Apr 18, 2017 15.88 15.89 15.71 15.80 10,740,397 +0.04(+0.28%)
Apr 17, 2017 15.64 15.79 15.61 15.75 2,687,313 +0.15(+0.95%)
Apr 13, 2017 15.72 15.75 15.59 15.61 2,890,095 -0.17(-1.11%)
Apr 12, 2017 15.79 15.83 15.71 15.78 3,611,539 +0.06(+0.36%)
Apr 11, 2017 15.70 15.75 15.67 15.72 3,477,490 +0.07(+0.47%)
Apr 10, 2017 15.59 15.70 15.58 15.65 5,596,732 +0.20(+1.27%)
Apr 07, 2017 15.40 15.50 15.32 15.45 3,402,329 +0.02(+0.11%)
Apr 06, 2017 15.61 15.62 15.41 15.43 3,773,531 -0.14(-0.92%)
Apr 05, 2017 15.77 15.78 15.57 15.58 10,658,665 -0.16(-1.00%)
Apr 04, 2017 15.36 15.80 15.34 15.74 14,094,852 +0.74(+4.92%)
Apr 03, 2017 14.94 15.01 14.83 15.00 6,925,864 +0.04(+0.23%)
Mar 31, 2017 15.10 15.11 14.95 14.96 6,293,489 +0.21(+1.45%)
Mar 30, 2017 14.88 14.89 14.75 14.75 2,582,643 -0.17(-1.17%)
Mar 29, 2017 14.90 14.94 14.84 14.92 3,564,103 +0.04(+0.24%)
Mar 28, 2017 14.97 14.99 14.88 14.89 3,464,383 -0.03(-0.21%)
Mar 27, 2017 14.79 14.96 14.74 14.92 3,914,604 +0.28(+1.91%)
Mar 24, 2017 14.75 14.78 14.59 14.64 3,683,641 +0.17(+1.18%)
Mar 23, 2017 14.50 14.64 14.45 14.47 4,072,600 -0.03(-0.24%)
Mar 22, 2017 14.51 14.52 14.39 14.50 5,068,502 +0.09(+0.65%)
Mar 21, 2017 14.80 14.82 14.41 14.41 5,738,871 -0.24(-1.61%)
Mar 20, 2017 14.66 14.71 14.63 14.65 3,552,031 +0.09(+0.62%)
Mar 17, 2017 14.55 14.62 14.51 14.56 5,294,006 -0.07(-0.47%)
Mar 16, 2017 14.53 14.65 14.48 14.62 3,739,538 +0.15(+1.00%)
Mar 15, 2017 14.32 14.53 14.30 14.48 3,901,318 +0.05(+0.33%)
Mar 14, 2017 14.48 14.53 14.41 14.43 2,882,368 -0.04(-0.30%)
Mar 13, 2017 14.46 14.49 14.39 14.47 3,215,386 -0.03(-0.18%)
Mar 10, 2017 14.44 14.52 14.38 14.50 4,047,416 +0.19(+1.32%)
Mar 09, 2017 14.25 14.32 14.20 14.31 4,456,982 +0.20(+1.43%)
Mar 08, 2017 14.17 14.21 14.07 14.11 8,282,500 -0.17(-1.17%)
Mar 07, 2017 14.36 14.39 14.25 14.28 6,247,589 -0.24(-1.62%)
Mar 06, 2017 14.61 14.63 14.48 14.51 4,325,258 -0.33(-2.19%)
Mar 03, 2017 14.85 14.86 14.72 14.84 4,326,859 +0.02(+0.12%)
Mar 02, 2017 14.86 14.93 14.80 14.82 7,700,681 -0.17(-1.11%)
Mar 01, 2017 14.95 15.04 14.87 14.99 5,621,135 -0.13(-0.85%)
Feb 28, 2017 15.20 15.31 15.08 15.12 6,755,164 -0.18(-1.15%)
Feb 27, 2017 15.16 15.32 15.16 15.29 4,933,088 +0.06(+0.39%)
Feb 24, 2017 15.22 15.25 15.16 15.23 4,740,808 -0.08(-0.50%)
Feb 23, 2017 15.22 15.37 15.14 15.31 6,515,010 +0.23(+1.50%)
Feb 22, 2017 15.10 15.15 15.03 15.08 4,729,936 -0.05(-0.34%)
Feb 21, 2017 15.07 15.17 15.06 15.13 5,574,724 -0.04(-0.25%)
Feb 17, 2017 15.17 15.17 15.17 0 +0.01(+0.06%)
Feb 16, 2017 15.01 15.19 15.00 15.16 8,989,039 +0.29(+1.93%)
Feb 15, 2017 14.65 14.90 14.64 14.88 16,178,495 +0.09(+0.64%)
Feb 14, 2017 14.71 14.83 14.68 14.78 6,056,985 -0.02(-0.12%)
Feb 13, 2017 14.79 14.83 14.71 14.80 4,526,491 +0.04(+0.26%)
Feb 10, 2017 14.64 14.85 14.61 14.76 3,557,566 +0.01(+0.06%)
Feb 09, 2017 14.40 14.77 14.63 14.75 5,250,335 +0.36(+2.47%)
Feb 08, 2017 14.36 14.47 14.29 14.40 4,598,917 +0.12(+0.81%)
Feb 07, 2017 14.33 14.39 14.22 14.28 7,135,519 -0.15(-1.04%)
Feb 06, 2017 14.30 14.45 14.30 14.43 8,136,599 -0.15(-1.03%)
Feb 03, 2017 14.31 14.62 14.28 14.58 8,660,712 +0.26(+1.79%)
Feb 02, 2017 14.35 14.50 14.05 14.33 16,146,200 -1.37(-8.75%)
Feb 01, 2017 15.30 15.71 15.25 15.70 8,106,237 +0.22(+1.44%)
Jan 31, 2017 15.29 15.49 15.18 15.48 8,642,980 +0.21(+1.35%)
Jan 30, 2017 15.21 15.34 15.18 15.27 5,516,190 -0.04(-0.25%)
Jan 27, 2017 15.23 15.35 15.18 15.31 5,048,136 +0.32(+2.14%)
Jan 26, 2017 15.06 15.19 14.97 14.99 4,472,059 -0.07(-0.48%)
Jan 25, 2017 14.96 15.10 14.89 15.06 5,196,356 +0.18(+1.18%)
Jan 24, 2017 14.96 14.99 14.80 14.89 5,397,474 -0.26(-1.72%)
Jan 23, 2017 15.22 15.24 15.04 15.15 4,127,598 -0.06(-0.37%)
Jan 20, 2017 15.25 15.29 15.20 15.20 4,075,443 -0.04(-0.28%)
Jan 19, 2017 15.28 15.33 15.22 15.25 3,363,741 -0.18(-1.14%)
Jan 18, 2017 15.36 15.45 15.33 15.42 6,607,178 -0.07(-0.44%)
Jan 17, 2017 15.55 15.57 15.32 15.49 5,851,886 +0.20(+1.32%)
Jan 13, 2017 15.29 15.29 15.29 0 +0.20(+1.33%)
Jan 12, 2017 14.95 15.13 14.91 15.09 5,159,924 -0.15(-1.01%)
Jan 11, 2017 15.33 15.42 15.07 15.24 5,167,539 -0.17(-1.08%)
Jan 10, 2017 15.46 15.53 15.41 15.41 3,601,485 -0.21(-1.34%)
Jan 09, 2017 15.57 15.66 15.47 15.62 4,352,351 -0.06(-0.38%)
Jan 06, 2017 15.73 15.74 15.61 15.68 6,110,361 -0.18(-1.13%)
Jan 05, 2017 15.74 15.87 15.69 15.86 5,613,163 +0.38(+2.43%)
Jan 04, 2017 15.45 15.53 15.38 15.48 6,010,642 +0.11(+0.72%)
Jan 03, 2017 15.50 15.53 15.28 15.37 11,038,197 +0.03(+0.17%)
Dec 30, 2016 15.34 15.34 15.34 0 +0.02(+0.11%)
Dec 29, 2016 15.33 15.45 15.30 15.33 5,202,666 +0.17(+1.10%)
Dec 28, 2016 15.26 15.29 15.15 15.16 3,332,428 -0.06(-0.39%)
Dec 27, 2016 15.32 15.34 15.21 15.22 2,675,189 -0.06(-0.42%)
Dec 23, 2016 15.28 15.28 15.28 0 +0.08(+0.51%)
Dec 22, 2016 15.25 15.31 15.16 15.21 5,027,025 +0.06(+0.42%)
Dec 21, 2016 15.25 15.29 15.12 15.14 5,314,120 -0.11(-0.70%)
Dec 20, 2016 15.21 15.26 15.14 15.25 4,855,396 +0.10(+0.65%)
Dec 19, 2016 15.37 15.38 15.13 15.15 5,100,818 -0.09(-0.59%)
Dec 16, 2016 15.23 15.28 15.16 15.24 6,089,123 +0.05(+0.31%)
Dec 15, 2016 15.16 15.25 15.10 15.19 7,204,654 +0.17(+1.14%)
Dec 14, 2016 15.19 15.31 14.98 15.02 6,903,982 -0.27(-1.79%)
Dec 13, 2016 15.27 15.44 15.27 15.30 7,264,193 +0.04(+0.28%)
Dec 12, 2016 15.30 15.42 15.20 15.25 7,733,270 -0.17(-1.11%)
Dec 09, 2016 15.07 15.45 15.05 15.42 9,287,002 +0.46(+3.09%)
Dec 08, 2016 14.80 14.99 14.72 14.96 8,395,983 -0.10(-0.65%)
Dec 07, 2016 15.12 15.13 14.90 15.06 11,495,893 -0.03(-0.17%)
Dec 06, 2016 14.90 15.11 14.74 15.09 16,278,789 +0.36(+2.44%)
Dec 05, 2016 14.69 14.75 14.62 14.73 12,968,117 +0.21(+1.44%)
Dec 02, 2016 14.49 14.55 14.41 14.52 8,858,198 +0.16(+1.13%)
Dec 01, 2016 14.41 14.44 14.28 14.36 9,281,631 -0.02(-0.15%)
Nov 30, 2016 14.53 14.55 14.32 14.38 18,971,970 +0.38(+2.69%)
Nov 29, 2016 14.05 14.09 13.94 14.00 10,161,252 +0.08(+0.55%)
Nov 28, 2016 14.02 14.03 13.88 13.92 8,215,148 +0.20(+1.43%)
Nov 25, 2016 13.69 13.80 13.65 13.73 4,590,370 +0.22(+1.62%)
Nov 23, 2016 13.51 13.51 13.51 0 -0.09(-0.66%)
Nov 22, 2016 13.82 13.82 13.48 13.60 12,752,837 -0.20(-1.46%)
Nov 21, 2016 13.94 13.96 13.77 13.80 9,321,351 -0.07(-0.52%)
Nov 18, 2016 14.03 14.04 13.84 13.87 8,837,272 -0.18(-1.28%)
Nov 17, 2016 14.08 14.09 14.02 14.05 5,610,232 -0.03(-0.18%)
Nov 16, 2016 14.27 14.30 14.05 14.08 7,430,175 -0.21(-1.50%)
Nov 15, 2016 14.22 14.33 14.13 14.29 8,966,829 +0.18(+1.27%)
Nov 14, 2016 14.04 14.20 14.03 14.11 12,229,180 -0.20(-1.41%)
Nov 11, 2016 14.41 14.45 14.24 14.31 12,514,565 -0.18(-1.21%)
Nov 10, 2016 14.47 14.64 14.36 14.49 17,175,986 -0.30(-2.03%)
Nov 09, 2016 14.77 15.04 14.64 14.79 24,564,816 +0.30(+2.04%)
Nov 08, 2016 14.52 14.56 14.32 14.49 12,593,465 -0.12(-0.85%)
Nov 07, 2016 14.60 14.71 14.55 14.62 20,397,572 -0.08(-0.55%)
Nov 04, 2016 14.65 14.82 14.63 14.70 17,440,436 -0.16(-1.09%)
Nov 03, 2016 15.17 15.20 14.84 14.86 11,753,687 -0.21(-1.42%)
Nov 02, 2016 15.32 15.33 15.07 15.07 9,320,622 -0.23(-1.51%)
Nov 01, 2016 15.29 15.39 15.23 15.30 11,318,798 +0.10(+0.65%)
Oct 31, 2016 15.08 15.29 15.03 15.21 21,229,064 -0.05(-0.34%)
Oct 28, 2016 15.13 15.37 14.78 15.26 27,972,708 -2.26(-12.90%)
Oct 27, 2016 17.56 17.69 17.48 17.52 6,938,158 +0.30(+1.74%)
Oct 26, 2016 17.38 17.38 17.16 17.22 9,317,465 -0.04(-0.22%)
Oct 25, 2016 17.32 17.38 17.25 17.26 7,416,082 -0.21(-1.18%)
Oct 24, 2016 17.62 17.67 17.41 17.46 5,431,059 -0.30(-1.66%)
Oct 21, 2016 17.66 17.82 17.59 17.76 8,822,286 +0.20(+1.12%)
Oct 20, 2016 17.43 17.59 17.42 17.56 4,407,762 +0.24(+1.36%)
Oct 19, 2016 17.44 17.47 17.28 17.32 6,467,136 -0.03(-0.17%)
Oct 18, 2016 17.45 17.46 17.33 17.35 5,679,536 +0.10(+0.57%)
Oct 17, 2016 17.00 17.26 16.92 17.26 16,961,514 +0.32(+1.89%)
Oct 14, 2016 17.26 17.26 16.94 16.94 7,529,679 -0.04(-0.23%)
Oct 13, 2016 16.71 17.10 16.70 16.97 13,043,918 +0.04(+0.23%)
Oct 12, 2016 16.97 17.00 16.83 16.94 8,568,126 -0.09(-0.50%)
Oct 11, 2016 17.15 17.23 16.99 17.02 7,969,500 -0.34(-1.97%)
Oct 10, 2016 17.16 17.50 17.16 17.36 11,048,497 -0.06(-0.37%)
Oct 07, 2016 17.44 17.46 17.31 17.43 4,334,345 -0.06(-0.32%)
Oct 06, 2016 17.63 17.65 17.37 17.48 9,330,758 -0.28(-1.59%)
Oct 05, 2016 17.95 17.95 17.68 17.77 11,725,457 +0.38(+2.19%)
Oct 04, 2016 17.31 17.48 17.27 17.38 12,572,353 -0.21(-1.19%)
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.