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

Transenterix Inc (NY: TRXC )

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 28, 2018 5.950 6.000 5.430 5.800 11,985,200 -0.24(-3.97%)
Sep 27, 2018 6.200 6.240 5.930 6.040 6,689,250 -0.20(-3.21%)
Sep 26, 2018 6.470 6.490 6.200 6.240 4,990,040 -0.17(-2.65%)
Sep 25, 2018 6.980 6.980 6.160 6.410 12,805,567 -0.46(-6.70%)
Sep 24, 2018 6.600 6.870 6.470 6.870 8,853,494 +0.40(+6.18%)
Sep 21, 2018 6.630 6.840 6.300 6.470 14,352,200 +0.01(+0.15%)
Sep 20, 2018 6.750 6.770 6.080 6.460 9,400,885 -0.06(-0.92%)
Sep 19, 2018 6.300 6.700 6.250 6.520 12,018,619 +0.31(+4.99%)
Sep 18, 2018 5.700 6.250 5.690 6.210 9,413,837 +0.41(+7.07%)
Sep 17, 2018 5.830 5.930 5.610 5.800 4,441,003 -0.05(-0.85%)
Sep 14, 2018 5.700 5.890 5.540 5.850 5,339,900 +0.15(+2.63%)
Sep 13, 2018 5.390 5.800 5.368 5.700 4,969,801 +0.27(+4.97%)
Sep 12, 2018 5.250 5.470 5.140 5.430 4,766,958 +0.21(+4.02%)
Sep 11, 2018 5.250 5.450 5.200 5.220 3,176,291 -0.06(-1.14%)
Sep 10, 2018 5.730 5.750 5.250 5.280 5,150,066 -0.25(-4.52%)
Sep 07, 2018 5.710 5.980 5.530 5.530 5,460,100 -0.28(-4.82%)
Sep 06, 2018 5.760 5.860 5.630 5.810 3,260,617 +0.13(+2.29%)
Sep 05, 2018 6.000 6.000 5.350 5.680 6,357,435 -0.30(-5.02%)
Sep 04, 2018 5.750 6.000 5.710 5.980 5,771,956 +0.18(+3.10%)
Aug 31, 2018 5.800 5.800 5.800 0 +0.09(+1.58%)
Aug 30, 2018 5.650 5.850 5.600 5.710 5,730,626 +0.06(+1.06%)
Aug 29, 2018 5.400 5.695 5.380 5.650 5,650,621 +0.25(+4.63%)
Aug 28, 2018 5.280 5.450 5.180 5.400 3,734,220 +0.16(+3.05%)
Aug 27, 2018 5.440 5.470 5.150 5.240 6,089,995 -0.13(-2.42%)
Aug 24, 2018 5.100 5.430 4.920 5.370 8,058,000 +0.31(+6.13%)
Aug 23, 2018 5.120 5.350 4.920 5.060 7,427,313 +0.00(+0.00%)
Aug 22, 2018 4.670 5.200 4.640 5.060 10,231,126 +0.37(+7.89%)
Aug 21, 2018 4.680 4.850 4.640 4.690 3,156,044 +0.05(+1.08%)
Aug 20, 2018 4.520 4.713 4.500 4.640 2,647,650 +0.07(+1.53%)
Aug 17, 2018 4.440 4.710 4.440 4.570 3,037,300 +0.13(+2.93%)
Aug 16, 2018 4.340 4.470 4.290 4.440 2,270,385 +0.05(+1.14%)
Aug 15, 2018 4.280 4.420 3.990 4.390 4,716,324 +0.06(+1.39%)
Aug 14, 2018 4.680 4.740 4.280 4.330 5,379,724 -0.43(-9.03%)
Aug 13, 2018 4.700 4.850 4.620 4.760 3,547,538 +0.00(+0.00%)
Aug 10, 2018 4.660 4.790 4.580 4.760 2,412,700 +0.05(+1.06%)
Aug 09, 2018 4.500 4.760 4.420 4.710 4,460,753 +0.15(+3.29%)
Aug 08, 2018 4.760 4.790 4.300 4.560 8,053,297 -0.20(-4.20%)
Aug 07, 2018 5.070 5.260 4.510 4.760 13,535,837 -0.63(-11.69%)
Aug 06, 2018 5.210 5.450 5.200 5.390 5,660,379 +0.16(+3.06%)
Aug 03, 2018 5.380 5.480 5.150 5.230 4,721,800 -0.15(-2.79%)
Aug 02, 2018 5.470 5.490 5.330 5.380 3,270,258 -0.06(-1.10%)
Aug 01, 2018 5.340 5.520 5.270 5.440 3,857,505 +0.09(+1.68%)
Jul 31, 2018 5.100 5.350 4.971 5.350 4,961,401 +0.21(+4.09%)
Jul 30, 2018 5.300 5.409 5.120 5.140 5,205,586 -0.34(-6.20%)
Jul 27, 2018 5.590 5.590 5.210 5.480 6,563,400 -0.05(-0.90%)
Jul 26, 2018 5.340 5.590 5.200 5.530 6,247,632 +0.19(+3.56%)
Jul 25, 2018 4.950 5.450 4.910 5.340 6,850,955 +0.29(+5.74%)
Jul 24, 2018 5.430 5.500 4.940 5.050 10,478,408 -0.32(-5.96%)
Jul 23, 2018 5.210 5.480 5.010 5.370 8,481,639 +0.17(+3.27%)
Jul 20, 2018 5.030 5.230 4.970 5.200 6,695,169 +0.17(+3.38%)
Jul 19, 2018 4.920 5.070 4.750 5.030 6,101,316 +0.11(+2.24%)
Jul 18, 2018 4.760 4.970 4.650 4.920 4,871,514 +0.13(+2.71%)
Jul 17, 2018 4.750 5.000 4.667 4.790 7,790,429 +0.06(+1.27%)
Jul 16, 2018 4.780 4.790 4.520 4.730 5,132,045 +0.13(+2.83%)
Jul 13, 2018 4.460 4.650 4.402 4.600 6,584,635 +0.16(+3.60%)
Jul 12, 2018 4.430 4.500 4.170 4.440 5,149,197 +0.12(+2.78%)
Jul 11, 2018 3.930 4.479 3.930 4.320 8,973,826 +0.34(+8.54%)
Jul 10, 2018 3.910 4.070 3.910 3.980 2,986,517 -0.03(-0.75%)
Jul 09, 2018 3.930 4.130 3.900 4.010 4,146,218 -0.03(-0.74%)
Jul 06, 2018 3.950 4.080 3.940 4.040 3,395,885 -0.06(-1.46%)
Jul 05, 2018 3.900 4.130 3.840 4.100 5,779,477 +0.26(+6.77%)
Jul 03, 2018 3.840 3.840 3.840 0 -0.17(-4.24%)
Jul 02, 2018 4.660 4.730 3.980 4.010 10,277,925 -0.35(-8.03%)
Jun 29, 2018 4.220 4.360 15,408,094 -0.56(-11.38%)
Jun 28, 2018 4.900 5.600 4.480 4.920 21,041,374 -0.92(-15.75%)
Jun 27, 2018 5.560 6.040 5.460 5.840 21,504,208 +0.55(+10.40%)
Jun 26, 2018 4.990 5.700 4.800 5.290 18,978,936 +0.33(+6.65%)
Jun 25, 2018 4.480 5.000 4.340 4.960 17,782,290 +0.18(+3.77%)
Jun 22, 2018 3.860 4.780 3.820 4.780 26,549,880 +0.89(+22.88%)
Jun 21, 2018 3.880 3.920 3.550 3.890 5,459,275 -0.04(-1.02%)
Jun 20, 2018 4.000 4.020 3.850 3.930 4,577,365 -0.06(-1.50%)
Jun 19, 2018 4.000 4.070 3.820 3.990 5,511,769 -0.01(-0.25%)
Jun 18, 2018 3.730 4.000 3.670 4.000 12,027,410 +0.27(+7.24%)
Jun 15, 2018 3.720 3.650 3.730 3,786,481 +0.01(+0.27%)
Jun 14, 2018 3.580 3.800 3.500 3.720 5,176,002 +0.15(+4.20%)
Jun 13, 2018 3.600 3.640 3.450 3.570 3,302,580 -0.06(-1.65%)
Jun 12, 2018 3.770 3.794 3.550 3.630 4,615,988 -0.10(-2.68%)
Jun 11, 2018 3.790 3.870 3.660 3.730 6,205,485 +0.04(+1.08%)
Jun 08, 2018 3.500 3.690 3.450 3.690 8,450,888 +0.30(+8.85%)
Jun 07, 2018 3.100 3.400 3.020 3.390 6,050,115 +0.26(+8.31%)
Jun 06, 2018 3.130 7,104,492 -0.15(-4.57%)
Jun 05, 2018 3.420 3.460 3.190 3.280 5,014,060 -0.10(-2.96%)
Jun 04, 2018 3.850 3.860 3.370 3.380 8,976,294 -0.37(-9.87%)
Jun 01, 2018 3.650 3.950 3.550 3.750 10,340,788 +0.20(+5.63%)
May 31, 2018 3.500 3.639 3.430 3.550 6,732,134 +0.14(+4.11%)
May 30, 2018 3.490 3.490 3.250 3.410 4,706,718 +0.00(+0.00%)
May 29, 2018 3.800 3.880 3.330 3.410 18,015,406 +0.28(+8.95%)
May 25, 2018 3.130 3.130 3.130 0 -0.04(-1.26%)
May 24, 2018 3.000 3.260 3.000 3.170 5,711,056 +0.25(+8.56%)
May 23, 2018 3.110 3.250 2.820 2.920 6,342,494 -0.15(-4.89%)
May 22, 2018 3.500 3.500 3.050 3.070 7,202,009 -0.36(-10.50%)
May 21, 2018 3.200 3.500 3.130 3.430 12,398,745 +0.39(+12.83%)
May 18, 2018 2.850 3.040 2.820 3.040 5,927,523 +0.19(+6.67%)
May 17, 2018 2.930 2.930 2.740 2.850 4,230,245 +0.00(+0.00%)
May 16, 2018 2.650 2.930 2.611 2.850 7,420,449 +0.18(+6.74%)
May 15, 2018 2.480 2.700 2.330 2.670 6,607,550 +0.25(+10.33%)
May 14, 2018 2.160 2.490 2.128 2.420 7,526,379 +0.30(+14.15%)
May 11, 2018 2.040 2.140 2.030 2.120 2,516,907 +0.08(+3.92%)
May 10, 2018 2.160 2.160 1.980 2.040 3,126,818 -0.04(-1.92%)
May 09, 2018 2.030 2.250 2.000 2.080 10,588,725 +0.25(+13.66%)
May 08, 2018 1.810 1.830 1.760 1.830 1,288,812 +0.04(+2.23%)
May 07, 2018 1.710 1.840 1.704 1.790 2,075,370 +0.10(+5.92%)
May 04, 2018 1.690 1.720 1.650 1.690 1,053,152 +0.00(+0.00%)
May 03, 2018 1.700 1.710 1.650 1.690 1,433,401 +0.01(+0.60%)
May 02, 2018 1.680 1.760 1.650 1.680 1,417,430 +0.00(+0.00%)
May 01, 2018 1.710 1.780 1.660 1.680 1,495,824 -0.04(-2.33%)
Apr 30, 2018 1.710 1.780 1.680 1.720 1,124,109 +0.00(+0.00%)
Apr 27, 2018 1.740 1.760 1.700 1.720 830,164 -0.04(-2.27%)
Apr 26, 2018 1.700 1.780 1.660 1.760 1,506,368 +0.07(+4.14%)
Apr 25, 2018 1.800 1.800 1.690 1.690 2,179,465 -0.11(-6.11%)
Apr 24, 2018 1.850 1.850 1.750 1.800 2,146,654 -0.03(-1.64%)
Apr 23, 2018 1.900 1.900 1.820 1.830 1,381,020 -0.07(-3.68%)
Apr 20, 2018 1.980 1.980 1.860 1.900 1,618,020 -0.06(-3.06%)
Apr 19, 2018 1.870 2.020 1.800 1.960 4,355,987 +0.11(+5.95%)
Apr 18, 2018 1.870 1.870 1.840 1.850 762,899 -0.01(-0.54%)
Apr 17, 2018 1.820 1.870 1.780 1.860 1,406,570 +0.01(+0.54%)
Apr 16, 2018 1.820 1.880 1.760 1.850 1,335,886 +0.02(+1.09%)
Apr 13, 2018 1.840 1.930 1.810 1.830 1,264,077 -0.01(-0.54%)
Apr 12, 2018 1.930 1.950 1.810 1.840 1,237,456 -0.08(-4.17%)
Apr 11, 2018 1.810 2.000 1.800 1.920 3,788,464 +0.11(+6.08%)
Apr 10, 2018 1.740 1.820 1.730 1.810 1,064,705 +0.08(+4.62%)
Apr 09, 2018 1.760 1.800 1.710 1.730 1,000,385 -0.04(-2.26%)
Apr 06, 2018 1.800 1.860 1.740 1.770 1,681,525 -0.07(-3.80%)
Apr 05, 2018 1.680 1.845 1.670 1.840 2,429,117 +0.16(+9.52%)
Apr 04, 2018 1.750 1.780 1.680 1.680 1,192,947 -0.10(-5.62%)
Apr 03, 2018 1.690 1.800 1.650 1.780 2,183,587 +0.09(+5.33%)
Apr 02, 2018 1.690 1.740 1.650 1.690 934,313 -0.01(-0.59%)
Mar 29, 2018 1.700 1.700 1.700 0 +0.10(+6.25%)
Mar 28, 2018 1.630 1.685 1.600 1.600 1,257,168 -0.05(-3.03%)
Mar 27, 2018 1.700 1.740 1.650 1.650 1,772,959 -0.04(-2.37%)
Mar 26, 2018 1.700 1.710 1.600 1.690 1,364,380 +0.04(+2.42%)
Mar 23, 2018 1.700 1.705 1.640 1.650 1,332,799 -0.03(-1.79%)
Mar 22, 2018 1.720 1.779 1.680 1.680 1,165,081 -0.07(-4.00%)
Mar 21, 2018 1.860 1.865 1.730 1.750 2,058,622 -0.12(-6.42%)
Mar 20, 2018 1.670 1.890 1.602 1.870 3,981,571 +0.24(+14.72%)
Mar 19, 2018 1.620 1.665 1.580 1.630 1,200,120 -0.01(-0.61%)
Mar 16, 2018 1.680 1.680 1.580 1.640 1,371,247 -0.02(-1.20%)
Mar 15, 2018 1.730 1.735 1.650 1.660 1,695,163 -0.10(-5.68%)
Mar 14, 2018 1.710 1.760 1.680 1.760 1,387,144 +0.04(+2.33%)
Mar 13, 2018 1.780 1.800 1.670 1.720 1,287,434 -0.06(-3.37%)
Mar 12, 2018 1.740 1.840 1.740 1.780 1,667,936 +0.04(+2.30%)
Mar 09, 2018 1.700 1.770 1.660 1.740 2,442,623 -0.01(-0.57%)
Mar 08, 2018 1.820 1.850 1.730 1.750 1,668,773 -0.09(-4.89%)
Mar 07, 2018 1.930 1.840 3,170,918 -0.04(-2.13%)
Mar 06, 2018 2.050 2.090 1.870 1.880 4,205,652 -0.17(-8.29%)
Mar 05, 2018 1.930 2.080 1.920 2.050 4,763,753 +0.13(+6.77%)
Mar 02, 2018 1.820 1.930 1.750 1.920 1,641,275 +0.05(+2.67%)
Mar 01, 2018 1.900 1.930 1.750 1.870 3,255,394 -0.03(-1.58%)
Feb 28, 2018 2.020 2.030 1.880 1.900 3,445,189 -0.11(-5.47%)
Feb 27, 2018 1.970 2.030 1.830 2.010 5,141,283 +0.04(+2.03%)
Feb 26, 2018 1.710 1.980 1.700 1.970 4,648,501 +0.28(+16.57%)
Feb 23, 2018 1.590 1.690 1.580 1.690 1,739,675 +0.09(+5.62%)
Feb 22, 2018 1.630 1.695 1.570 1.600 2,610,581 -0.04(-2.44%)
Feb 21, 2018 1.530 1.678 1.460 1.640 4,067,181 +0.15(+10.07%)
Feb 20, 2018 1.400 1.570 1.390 1.490 2,622,938 +0.09(+6.43%)
Feb 16, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 15, 2018 1.480 1.500 1.370 1.400 2,193,106 -0.04(-2.78%)
Feb 14, 2018 1.360 1.720 1.330 1.440 8,843,167 +0.11(+8.27%)
Feb 13, 2018 1.360 1.360 1.310 1.330 1,350,169 -0.01(-0.75%)
Feb 12, 2018 1.320 1.350 1.290 1.340 1,635,441 +0.01(+0.75%)
Feb 09, 2018 1.370 1.400 1.270 1.330 2,282,106 -0.04(-2.92%)
Feb 08, 2018 1.420 1.440 1.350 1.370 1,532,167 -0.02(-1.44%)
Feb 07, 2018 1.420 1.439 1.390 1.390 1,843,740 -0.03(-2.11%)
Feb 06, 2018 1.360 1.490 1.335 1.420 3,346,639 -0.05(-3.07%)
Feb 05, 2018 1.500 1.560 1.450 1.465 2,461,856 -0.06(-4.25%)
Feb 02, 2018 1.670 1.690 1.500 1.530 4,571,417 -0.12(-7.27%)
Feb 01, 2018 1.780 1.800 1.650 1.650 2,515,376 -0.15(-8.33%)
Jan 31, 2018 1.800 1.810 1.780 1.800 1,645,722 +0.02(+1.12%)
Jan 30, 2018 1.850 1.860 1.830 1.780 2,188,622 -0.08(-4.30%)
Jan 29, 2018 1.900 1.910 1.840 1.860 1,654,643 -0.03(-1.59%)
Jan 26, 2018 1.940 1.960 1.850 1.890 1,880,739 -0.06(-3.08%)
Jan 25, 2018 1.950 2.000 1.920 1.950 1,378,057 +0.02(+1.04%)
Jan 24, 2018 2.000 2.040 1.920 1.930 1,677,045 -0.07(-3.50%)
Jan 23, 2018 1.970 2.020 1.970 2.000 1,397,208 +0.03(+1.52%)
Jan 22, 2018 2.020 2.070 1.960 1.970 2,463,319 -0.03(-1.50%)
Jan 19, 2018 1.910 2.050 1.900 2.000 3,244,669 +0.14(+7.53%)
Jan 18, 2018 1.830 1.900 1.800 1.860 1,624,780 +0.01(+0.54%)
Jan 17, 2018 1.910 1.920 1.820 1.850 2,592,304 -0.06(-3.14%)
Jan 16, 2018 1.950 2.020 1.900 1.910 2,235,199 -0.08(-4.02%)
Jan 12, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 11, 2018 2.000 2.050 1.960 1.990 1,164,931 -0.02(-1.00%)
Jan 10, 2018 2.060 2.010 1,982,268 +0.00(+0.00%)
Jan 09, 2018 2.030 2.090 2.000 2.010 1,720,101 -0.02(-0.99%)
Jan 08, 2018 2.050 2.140 2.010 2.030 2,455,437 -0.03(-1.46%)
Jan 05, 2018 2.160 2.170 2.000 2.060 2,806,651 -0.10(-4.63%)
Jan 04, 2018 2.050 2.190 2.010 2.160 2,994,514 +0.11(+5.37%)
Jan 03, 2018 2.070 2.090 1.980 2.050 1,488,050 -0.02(-0.97%)
Jan 02, 2018 1.930 2.070 1.900 2.070 3,103,272 +0.14(+7.25%)
Dec 29, 2017 1.930 1.930 1.930 0 -0.02(-1.03%)
Dec 28, 2017 1.910 1.990 1.910 1.950 2,029,923 +0.04(+2.09%)
Dec 27, 2017 1.900 2.010 1.875 1.910 3,131,073 -0.03(-1.55%)
Dec 26, 2017 2.000 2.000 1.920 1.940 1,586,297 -0.09(-4.43%)
Dec 22, 2017 1.910 2.060 1.870 2.030 2,711,021 +0.09(+4.64%)
Dec 21, 2017 2.020 2.020 1.900 1.940 2,750,128 -0.09(-4.43%)
Dec 20, 2017 2.100 2.130 2.020 2.030 1,843,548 -0.07(-3.33%)
Dec 19, 2017 2.270 2.280 2.070 2.100 3,343,606 -0.21(-9.09%)
Dec 18, 2017 2.380 2.380 2.150 2.310 4,167,827 +0.19(+8.96%)
Dec 15, 2017 2.020 2.120 1.810 2.120 6,411,914 +0.09(+4.43%)
Dec 14, 2017 2.060 2.100 1.990 2.030 2,726,548 -0.08(-3.79%)
Dec 13, 2017 2.020 2.140 2.010 2.110 2,529,967 +0.08(+3.94%)
Dec 12, 2017 2.150 2.180 2.020 2.030 4,490,086 -0.14(-6.45%)
Dec 11, 2017 2.220 2.250 2.150 2.170 1,987,060 -0.06(-2.69%)
Dec 08, 2017 2.250 2.310 2.230 2.230 1,443,260 -0.03(-1.33%)
Dec 07, 2017 2.280 2.290 2.200 2.260 1,572,011 +0.04(+1.80%)
Dec 06, 2017 2.220 2.300 2.150 2.220 2,119,627 -0.05(-2.20%)
Dec 05, 2017 2.180 2.315 2.150 2.270 3,244,283 +0.14(+6.57%)
Dec 04, 2017 2.370 2.400 2.120 2.130 3,985,680 -0.21(-8.97%)
Dec 01, 2017 2.280 2.500 2.270 2.340 4,051,903 +0.03(+1.30%)
Nov 30, 2017 2.100 2.330 2.100 2.310 3,411,841 +0.16(+7.44%)
Nov 29, 2017 2.170 2.200 2.100 2.150 3,621,519 -0.11(-4.87%)
Nov 28, 2017 2.300 2.330 2.100 2.260 5,006,893 -0.10(-4.24%)
Nov 27, 2017 2.460 2.490 2.310 2.360 3,619,814 -0.14(-5.60%)
Nov 24, 2017 2.380 2.530 2.360 2.500 1,831,117 +0.10(+4.17%)
Nov 22, 2017 2.450 2.450 2.370 2.400 2,450,397 -0.05(-2.04%)
Nov 21, 2017 2.410 2.570 2.380 2.450 3,700,917 +0.07(+2.94%)
Nov 20, 2017 2.510 2.530 2.360 2.380 4,071,133 -0.11(-4.42%)
Nov 17, 2017 2.570 2.595 2.360 2.490 4,601,067 -0.15(-5.68%)
Nov 16, 2017 2.580 2.650 2.470 2.640 4,710,681 +0.07(+2.72%)
Nov 15, 2017 2.730 2.730 2.460 2.570 7,823,654 -0.12(-4.46%)
Nov 14, 2017 3.160 3.180 2.590 2.690 12,016,511 -0.50(-15.67%)
Nov 13, 2017 3.140 3.300 3.000 3.190 13,742,569 +0.31(+10.76%)
Nov 10, 2017 3.150 3.200 2.650 2.880 10,356,994 -0.01(-0.35%)
Nov 09, 2017 2.780 2.990 2.680 2.890 7,014,470 +0.20(+7.43%)
Nov 08, 2017 2.610 2.710 2.530 2.690 3,573,034 +0.16(+6.32%)
Nov 07, 2017 2.760 2.760 2.510 2.530 5,942,383 -0.26(-9.32%)
Nov 06, 2017 2.760 2.830 2.700 2.790 3,397,820 -0.05(-1.76%)
Nov 03, 2017 2.910 2.920 2.730 2.840 3,663,192 -0.02(-0.70%)
Nov 02, 2017 2.610 2.890 2.560 2.860 5,037,925 +0.14(+5.15%)
Nov 01, 2017 2.980 3.030 2.650 2.720 9,365,222 -0.24(-8.11%)
Oct 31, 2017 2.780 3.190 2.780 2.960 17,605,160 +0.09(+3.14%)
Oct 30, 2017 3.030 2.500 2.870 18,658,140 +0.50(+21.10%)
Oct 27, 2017 2.630 2.780 2.290 2.370 15,804,317 -0.49(-17.13%)
Oct 26, 2017 3.130 3.220 2.760 2.860 11,887,418 -0.25(-8.04%)
Oct 25, 2017 3.250 3.480 3.100 3.110 16,150,904 -0.14(-4.31%)
Oct 24, 2017 3.250 3.300 3.010 3.250 10,263,739 +0.05(+1.56%)
Oct 23, 2017 3.500 3.710 3.150 3.200 16,960,494 -0.27(-7.78%)
Oct 20, 2017 3.200 3.540 3.030 3.470 21,375,810 +0.39(+12.66%)
Oct 19, 2017 3.400 3.550 3.010 3.080 24,677,052 -0.61(-16.53%)
Oct 18, 2017 4.400 4.490 3.350 3.690 45,625,164 -0.31(-7.75%)
Oct 17, 2017 3.380 5.000 3.290 4.000 136,608,128 +1.19(+42.35%)
Oct 16, 2017 2.780 3.050 2.150 2.810 80,408,520 +1.35(+92.47%)
Oct 13, 2017 1.480 1.510 1.430 1.460 4,594,272 -0.01(-0.68%)
Oct 12, 2017 1.490 1.500 1.460 1.470 653,508 +0.00(+0.00%)
Oct 11, 2017 1.540 1.540 1.430 1.470 883,807 -0.02(-1.34%)
Oct 10, 2017 1.500 1.540 1.420 1.490 1,572,675 +0.00(+0.34%)
Oct 09, 2017 1.460 1.540 1.440 1.485 1,230,502 +0.02(+1.02%)
Oct 06, 2017 1.530 1.570 1.320 1.470 2,022,889 -0.08(-5.16%)
Oct 05, 2017 1.560 1.580 1.520 1.550 2,491,586 +0.04(+2.65%)
Oct 04, 2017 1.490 1.570 1.475 1.510 2,775,078 +0.03(+2.03%)
Oct 03, 2017 1.450 1.480 1.430 1.480 1,663,493 +0.04(+2.78%)
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.