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

Impinj Inc (NQ: PI )

173.40 +3.79 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Apr 30, 2018 11.86 12.34 11.76 12.29 247,194 +0.42(+3.54%)
Apr 27, 2018 12.37 12.37 11.57 11.87 523,772 -0.36(-2.94%)
Apr 26, 2018 12.38 12.45 12.13 12.23 314,490 -0.11(-0.89%)
Apr 25, 2018 12.69 12.73 12.15 12.34 348,274 -0.38(-2.99%)
Apr 24, 2018 12.96 13.20 12.50 12.72 504,439 -0.13(-1.01%)
Apr 23, 2018 13.27 13.48 12.73 12.85 339,823 -0.42(-3.17%)
Apr 20, 2018 13.36 13.55 13.03 13.27 258,479 -0.20(-1.48%)
Apr 19, 2018 14.20 14.26 13.36 13.47 484,653 -0.83(-5.80%)
Apr 18, 2018 13.76 14.40 13.50 14.30 466,284 +0.55(+4.00%)
Apr 17, 2018 13.56 13.86 13.45 13.75 288,213 +0.39(+2.92%)
Apr 16, 2018 13.48 13.88 13.24 13.36 333,354 -0.10(-0.74%)
Apr 13, 2018 14.29 14.29 12.95 13.46 603,005 -0.68(-4.81%)
Apr 12, 2018 13.54 14.39 13.35 14.14 528,914 +0.74(+5.52%)
Apr 11, 2018 12.77 13.72 12.70 13.40 516,174 +0.61(+4.77%)
Apr 10, 2018 12.81 13.07 12.56 12.79 253,478 +0.23(+1.83%)
Apr 09, 2018 12.68 12.99 12.51 12.56 214,713 -0.04(-0.32%)
Apr 06, 2018 12.83 13.17 12.48 12.60 202,687 -0.39(-3.00%)
Apr 05, 2018 13.01 13.22 12.77 12.99 180,563 +0.11(+0.85%)
Apr 04, 2018 12.69 12.99 12.07 12.88 395,564 +0.00(+0.00%)
Apr 03, 2018 12.67 12.96 12.48 12.88 307,179 +0.30(+2.38%)
Apr 02, 2018 12.90 13.16 12.44 12.58 394,529 -0.44(-3.38%)
Mar 29, 2018 13.02 13.02 13.02 0 +0.13(+1.01%)
Mar 28, 2018 12.90 13.15 12.66 12.89 324,089 +0.00(+0.00%)
Mar 27, 2018 13.21 13.22 12.78 12.89 363,538 -0.13(-1.00%)
Mar 26, 2018 13.20 13.56 12.83 13.02 524,221 +0.16(+1.24%)
Mar 23, 2018 13.10 13.37 12.64 12.86 455,081 -0.25(-1.91%)
Mar 22, 2018 13.73 13.81 13.07 13.11 516,329 -0.64(-4.65%)
Mar 21, 2018 13.51 14.07 13.45 13.75 392,549 +0.19(+1.40%)
Mar 20, 2018 13.48 13.78 13.25 13.56 287,717 +0.06(+0.44%)
Mar 19, 2018 13.60 14.05 13.30 13.50 586,466 -0.10(-0.74%)
Mar 16, 2018 13.34 13.76 13.24 13.60 1,170,848 +0.24(+1.80%)
Mar 15, 2018 13.61 13.69 13.20 13.36 340,207 -0.27(-1.98%)
Mar 14, 2018 13.65 13.92 13.40 13.63 323,918 -0.03(-0.22%)
Mar 13, 2018 13.96 14.21 13.52 13.66 509,222 -0.27(-1.94%)
Mar 12, 2018 13.71 14.34 13.71 13.93 641,451 +0.30(+2.24%)
Mar 09, 2018 14.48 14.69 13.23 13.62 1,027,221 -0.76(-5.25%)
Mar 08, 2018 13.82 14.75 13.64 14.38 937,940 +0.62(+4.51%)
Mar 07, 2018 13.45 13.79 13.25 13.76 395,124 +0.19(+1.40%)
Mar 06, 2018 14.00 14.11 13.40 13.57 611,071 -0.27(-1.95%)
Mar 05, 2018 13.30 14.10 13.30 13.84 1,197,070 +0.52(+3.90%)
Mar 02, 2018 12.91 13.41 12.75 13.32 622,994 +0.18(+1.37%)
Mar 01, 2018 12.58 13.52 12.58 13.14 727,250 +0.40(+3.14%)
Feb 28, 2018 13.75 13.84 12.41 12.74 1,012,250 -0.86(-6.32%)
Feb 27, 2018 13.64 13.92 13.30 13.60 1,131,609 +0.56(+4.29%)
Feb 26, 2018 12.89 13.18 12.71 13.04 427,789 +0.20(+1.56%)
Feb 23, 2018 12.51 12.85 12.51 12.84 674,886 +0.30(+2.39%)
Feb 22, 2018 12.54 883,222 +0.39(+3.21%)
Feb 21, 2018 12.14 13.02 12.09 12.15 1,653,537 +0.10(+0.79%)
Feb 20, 2018 10.98 12.35 10.65 12.05 2,400,329 +0.98(+8.90%)
Feb 16, 2018 11.07 11.07 11.07 0 -2.36(-17.57%)
Feb 15, 2018 13.08 13.75 12.94 13.43 1,358,788 +0.52(+4.03%)
Feb 14, 2018 12.65 13.01 12.65 12.91 688,231 +0.03(+0.23%)
Feb 13, 2018 12.93 13.12 12.59 12.88 777,708 -0.12(-0.92%)
Feb 12, 2018 12.35 13.25 12.35 13.00 1,303,546 +0.73(+5.95%)
Feb 09, 2018 12.23 12.37 11.64 12.27 948,860 +0.22(+1.83%)
Feb 08, 2018 11.46 12.40 11.41 12.05 1,366,169 +0.64(+5.61%)
Feb 07, 2018 11.66 11.73 11.40 11.41 1,836,066 -0.33(-2.81%)
Feb 06, 2018 12.20 12.74 11.57 11.74 2,267,129 -0.32(-2.65%)
Feb 05, 2018 11.74 12.57 11.31 12.06 3,223,331 -0.10(-0.82%)
Feb 02, 2018 14.00 14.15 12.01 12.16 11,711,926 -10.70(-46.81%)
Feb 01, 2018 22.16 23.16 22.09 22.86 516,598 +0.49(+2.19%)
Jan 31, 2018 21.83 22.57 21.83 22.37 481,155 +0.72(+3.33%)
Jan 30, 2018 21.48 21.68 21.17 21.65 276,991 -0.07(-0.32%)
Jan 29, 2018 22.13 22.19 21.19 21.72 372,311 +0.02(+0.09%)
Jan 26, 2018 22.17 22.26 20.92 21.70 1,043,919 -0.57(-2.56%)
Jan 25, 2018 23.23 23.25 22.00 22.27 874,652 -0.83(-3.59%)
Jan 24, 2018 24.37 24.57 22.80 23.10 827,447 -1.33(-5.44%)
Jan 23, 2018 25.56 25.56 23.52 24.43 894,274 -0.88(-3.48%)
Jan 22, 2018 23.85 27.40 23.50 25.31 2,221,292 +2.09(+9.00%)
Jan 19, 2018 23.97 24.12 23.15 23.22 265,283 -0.53(-2.23%)
Jan 18, 2018 23.02 24.10 23.02 23.75 444,541 +0.76(+3.31%)
Jan 17, 2018 23.03 23.53 22.75 22.99 344,335 -0.01(-0.04%)
Jan 16, 2018 23.58 24.85 22.76 23.00 684,017 -0.41(-1.75%)
Jan 12, 2018 23.41 23.41 23.41 0 +0.11(+0.47%)
Jan 11, 2018 23.33 23.56 23.10 23.30 323,961 -0.04(-0.17%)
Jan 10, 2018 23.52 23.34 310,672 +0.11(+0.47%)
Jan 09, 2018 23.50 23.66 23.02 23.23 237,093 -0.14(-0.60%)
Jan 08, 2018 24.05 24.20 22.92 23.37 525,062 -0.64(-2.67%)
Jan 05, 2018 24.13 24.28 23.81 24.01 365,379 +0.00(+0.00%)
Jan 04, 2018 24.59 24.94 23.58 24.01 458,952 -0.33(-1.36%)
Jan 03, 2018 23.76 24.46 23.56 24.34 419,939 +0.78(+3.31%)
Jan 02, 2018 22.83 24.23 22.58 23.56 537,724 +1.03(+4.57%)
Dec 29, 2017 22.53 22.53 22.53 0 +0.54(+2.46%)
Dec 28, 2017 22.44 22.54 21.82 21.99 503,558 -0.38(-1.70%)
Dec 27, 2017 21.91 22.86 21.78 22.37 359,527 +0.32(+1.45%)
Dec 26, 2017 22.20 22.39 21.46 22.05 603,547 -0.52(-2.30%)
Dec 22, 2017 23.41 23.44 22.47 22.57 521,267 -1.02(-4.32%)
Dec 21, 2017 23.56 23.82 23.05 23.59 410,307 -0.08(-0.34%)
Dec 20, 2017 24.11 24.46 23.57 23.67 250,793 -0.14(-0.59%)
Dec 19, 2017 24.76 24.97 23.70 23.81 427,629 -0.85(-3.45%)
Dec 18, 2017 23.97 24.96 23.80 24.66 495,193 +0.89(+3.74%)
Dec 15, 2017 23.17 23.92 22.73 23.77 1,000,164 +0.60(+2.59%)
Dec 14, 2017 23.18 24.30 23.00 23.17 364,956 -0.11(-0.47%)
Dec 13, 2017 23.24 23.86 23.22 23.28 304,065 -0.10(-0.43%)
Dec 12, 2017 23.92 24.07 23.24 23.38 413,503 -0.67(-2.79%)
Dec 11, 2017 23.38 24.37 23.25 24.05 385,106 +0.63(+2.69%)
Dec 08, 2017 23.73 24.40 23.31 23.42 308,022 -0.14(-0.59%)
Dec 07, 2017 23.02 23.88 23.02 23.56 362,506 +0.25(+1.07%)
Dec 06, 2017 23.44 23.87 23.11 23.31 378,454 -0.43(-1.81%)
Dec 05, 2017 22.81 24.41 22.20 23.74 593,386 +0.79(+3.44%)
Dec 04, 2017 25.00 25.00 22.80 22.95 951,550 -1.61(-6.56%)
Dec 01, 2017 25.27 25.27 23.70 24.56 550,183 -0.91(-3.57%)
Nov 30, 2017 25.00 25.82 24.80 25.47 479,545 +0.75(+3.03%)
Nov 29, 2017 25.40 25.50 24.32 24.72 612,351 -0.86(-3.36%)
Nov 28, 2017 26.39 26.39 25.11 25.58 456,652 -0.68(-2.59%)
Nov 27, 2017 26.25 27.29 26.13 26.26 402,056 -0.01(-0.04%)
Nov 24, 2017 26.32 26.88 26.09 26.27 187,324 +0.10(+0.38%)
Nov 22, 2017 25.25 26.84 25.10 26.17 597,522 +1.17(+4.68%)
Nov 21, 2017 25.25 25.29 24.41 25.00 564,026 -0.23(-0.91%)
Nov 20, 2017 25.38 26.00 25.06 25.23 454,474 -0.08(-0.32%)
Nov 17, 2017 25.15 25.55 24.70 25.31 477,875 +0.08(+0.32%)
Nov 16, 2017 25.71 26.46 25.21 25.23 609,144 -0.48(-1.87%)
Nov 15, 2017 27.00 27.00 25.50 25.71 906,498 -1.82(-6.61%)
Nov 14, 2017 25.45 27.94 25.11 27.53 844,357 +1.95(+7.62%)
Nov 13, 2017 26.47 26.47 25.05 25.58 730,481 -0.86(-3.25%)
Nov 10, 2017 24.96 27.26 24.90 26.44 830,578 +1.39(+5.55%)
Nov 09, 2017 25.47 25.89 24.32 25.05 808,116 -0.52(-2.03%)
Nov 08, 2017 24.19 25.89 24.19 25.57 756,656 +1.13(+4.62%)
Nov 07, 2017 24.12 24.88 23.29 24.44 1,018,093 +0.44(+1.83%)
Nov 06, 2017 22.00 24.59 21.99 24.00 1,499,545 +1.77(+7.96%)
Nov 03, 2017 21.00 22.31 20.86 22.23 1,682,253 +0.68(+3.16%)
Nov 02, 2017 23.10 23.33 19.97 21.55 7,506,583 -11.25(-34.30%)
Nov 01, 2017 34.26 34.77 32.65 32.80 866,550 -1.34(-3.93%)
Oct 31, 2017 34.45 35.19 33.77 34.14 481,149 -0.62(-1.78%)
Oct 30, 2017 35.10 35.44 33.72 34.76 446,446 -0.28(-0.80%)
Oct 27, 2017 35.16 35.74 33.90 35.04 586,580 +0.13(+0.37%)
Oct 26, 2017 35.22 35.77 34.61 34.91 419,314 -0.63(-1.77%)
Oct 25, 2017 35.72 36.36 34.80 35.54 377,890 -0.44(-1.22%)
Oct 24, 2017 34.81 36.50 34.81 35.98 404,264 +1.17(+3.36%)
Oct 23, 2017 34.98 35.00 34.51 34.81 271,061 -0.14(-0.40%)
Oct 20, 2017 36.09 36.56 34.78 34.95 229,886 -0.96(-2.67%)
Oct 19, 2017 35.68 35.96 34.53 35.91 324,898 -0.26(-0.72%)
Oct 18, 2017 35.63 36.49 35.63 36.17 227,052 +0.21(+0.58%)
Oct 17, 2017 34.97 36.29 34.85 35.96 390,658 +0.98(+2.80%)
Oct 16, 2017 35.60 35.70 34.57 34.98 443,302 -0.71(-1.99%)
Oct 13, 2017 37.47 37.47 35.58 35.69 598,891 -1.78(-4.75%)
Oct 12, 2017 36.99 38.04 36.55 37.47 275,969 +0.39(+1.05%)
Oct 11, 2017 36.85 37.75 36.76 37.08 272,831 +0.23(+0.62%)
Oct 10, 2017 37.80 38.09 36.55 36.85 350,196 -0.89(-2.36%)
Oct 09, 2017 37.93 38.35 37.15 37.74 381,148 +0.65(+1.75%)
Oct 06, 2017 39.00 39.45 37.08 37.09 541,483 -2.22(-5.65%)
Oct 05, 2017 40.10 40.65 39.28 39.31 264,565 -0.98(-2.43%)
Oct 04, 2017 39.64 40.50 39.11 40.29 414,130 +0.73(+1.85%)
Oct 03, 2017 40.80 40.80 39.01 39.56 474,536 -1.13(-2.78%)
Oct 02, 2017 41.61 41.97 40.60 40.69 315,562 -0.92(-2.21%)
Sep 29, 2017 40.58 41.71 40.42 41.61 403,005 +1.03(+2.54%)
Sep 28, 2017 39.24 41.76 39.17 40.58 564,721 +1.44(+3.68%)
Sep 27, 2017 38.05 39.47 37.11 39.14 621,494 +1.51(+4.01%)
Sep 26, 2017 38.91 39.19 37.28 37.63 561,223 -0.81(-2.11%)
Sep 25, 2017 40.76 41.40 37.65 38.44 732,088 -2.81(-6.81%)
Sep 22, 2017 40.55 41.80 40.01 41.25 434,619 +0.78(+1.93%)
Sep 21, 2017 39.94 40.93 39.20 40.47 390,587 +0.40(+1.00%)
Sep 20, 2017 39.55 40.30 38.52 40.07 375,493 +0.52(+1.31%)
Sep 19, 2017 39.01 40.25 38.36 39.55 438,559 +0.35(+0.89%)
Sep 18, 2017 40.74 41.40 38.70 39.20 533,825 -1.61(-3.95%)
Sep 15, 2017 37.85 40.97 37.85 40.81 1,391,901 +2.68(+7.03%)
Sep 14, 2017 37.63 38.80 37.13 38.13 378,255 +0.05(+0.13%)
Sep 13, 2017 39.44 39.93 37.20 38.08 587,504 -1.49(-3.77%)
Sep 12, 2017 37.52 40.55 37.42 39.57 850,235 +2.01(+5.35%)
Sep 11, 2017 37.69 38.00 36.54 37.56 426,281 +0.58(+1.57%)
Sep 08, 2017 38.13 38.31 36.41 36.98 442,050 -1.01(-2.66%)
Sep 07, 2017 38.51 38.90 37.31 37.99 519,461 -0.63(-1.63%)
Sep 06, 2017 38.46 39.00 37.81 38.62 379,254 +0.56(+1.47%)
Sep 05, 2017 38.92 39.16 36.40 38.06 732,161 -0.94(-2.41%)
Sep 01, 2017 38.75 39.09 37.17 39.00 500,344 +0.76(+1.99%)
Aug 31, 2017 36.82 38.42 36.82 38.24 657,280 +1.21(+3.27%)
Aug 30, 2017 36.40 37.78 36.02 37.03 521,453 +0.75(+2.07%)
Aug 29, 2017 34.68 36.65 34.43 36.28 423,474 +0.16(+0.44%)
Aug 28, 2017 36.20 36.49 34.26 36.12 691,159 -0.30(-0.82%)
Aug 25, 2017 36.18 38.49 36.10 36.42 1,457,203 +0.98(+2.77%)
Aug 24, 2017 32.11 35.84 32.02 35.44 1,363,253 +3.67(+11.55%)
Aug 23, 2017 31.64 32.49 31.07 31.77 969,451 +0.83(+2.68%)
Aug 22, 2017 30.59 31.17 30.35 30.94 582,447 +0.71(+2.35%)
Aug 21, 2017 31.34 31.34 29.85 30.23 617,937 -1.21(-3.85%)
Aug 18, 2017 30.70 31.96 29.82 31.44 570,803 +0.90(+2.95%)
Aug 17, 2017 31.80 32.11 30.50 30.54 570,185 -1.60(-4.98%)
Aug 16, 2017 31.85 32.75 31.10 32.14 577,719 +0.14(+0.44%)
Aug 15, 2017 33.52 33.52 31.15 32.00 1,174,290 -1.58(-4.71%)
Aug 14, 2017 34.21 34.49 33.23 33.58 1,110,790 -0.19(-0.56%)
Aug 11, 2017 33.64 34.64 33.64 33.77 1,145,994 +0.16(+0.48%)
Aug 10, 2017 36.05 36.42 33.32 33.61 1,335,664 -2.96(-8.09%)
Aug 09, 2017 37.45 38.10 36.13 36.57 751,166 -0.85(-2.27%)
Aug 08, 2017 37.39 38.25 37.05 37.42 830,411 +0.38(+1.03%)
Aug 07, 2017 38.01 39.42 36.20 37.04 1,622,505 -0.48(-1.28%)
Aug 04, 2017 39.82 36.21 37.52 4,861,036 -10.40(-21.70%)
Aug 03, 2017 49.30 49.57 47.22 47.92 684,045 -1.13(-2.30%)
Aug 02, 2017 50.62 50.73 47.25 49.05 507,011 -1.04(-2.08%)
Aug 01, 2017 48.93 50.43 48.37 50.09 414,637 +0.95(+1.93%)
Jul 31, 2017 51.07 51.30 48.90 49.14 498,662 -1.63(-3.21%)
Jul 28, 2017 49.86 51.49 49.20 50.77 715,533 +0.44(+0.87%)
Jul 27, 2017 53.01 55.68 49.70 50.33 1,173,352 -2.68(-5.06%)
Jul 26, 2017 52.46 54.00 52.00 53.01 495,164 +0.66(+1.26%)
Jul 25, 2017 53.09 53.09 51.63 52.35 420,773 -0.80(-1.51%)
Jul 24, 2017 52.40 54.00 51.57 53.15 557,892 +0.74(+1.41%)
Jul 21, 2017 54.37 54.37 51.77 52.41 592,745 -1.59(-2.94%)
Jul 20, 2017 54.40 48.90 54.00 1,524,029 +2.75(+5.37%)
Jul 19, 2017 52.14 53.40 50.41 51.25 586,258 -1.16(-2.21%)
Jul 18, 2017 54.29 55.90 51.88 52.41 830,332 -1.81(-3.34%)
Jul 17, 2017 52.81 55.12 52.46 54.22 557,615 +1.60(+3.04%)
Jul 14, 2017 53.35 53.87 51.81 52.62 439,645 -0.85(-1.59%)
Jul 13, 2017 53.45 53.99 51.56 53.47 378,267 +0.74(+1.40%)
Jul 12, 2017 53.07 54.88 52.50 52.73 569,092 +0.23(+0.44%)
Jul 11, 2017 50.81 53.49 50.65 52.50 414,669 +1.07(+2.08%)
Jul 10, 2017 51.13 53.29 50.06 51.43 494,149 +0.28(+0.55%)
Jul 07, 2017 49.22 51.34 48.89 51.15 449,561 +1.78(+3.61%)
Jul 06, 2017 49.22 51.25 47.91 49.37 489,215 -0.47(-0.94%)
Jul 05, 2017 47.83 50.50 46.77 49.84 676,582 +2.00(+4.18%)
Jul 03, 2017 48.80 50.99 47.75 47.84 514,301 -0.81(-1.66%)
Jun 30, 2017 51.07 51.98 48.60 48.65 921,099 -2.53(-4.94%)
Jun 29, 2017 53.80 56.01 49.70 51.18 1,057,298 -3.68(-6.71%)
Jun 28, 2017 53.69 54.95 52.47 54.86 732,741 +1.71(+3.22%)
Jun 27, 2017 56.80 57.50 51.33 53.15 1,557,180 -6.22(-10.48%)
Jun 26, 2017 60.25 60.84 57.15 59.37 800,079 +0.58(+0.99%)
Jun 23, 2017 58.85 58.79 2,486,293 +4.14(+7.58%)
Jun 22, 2017 55.00 56.20 53.30 54.65 737,204 -0.01(-0.02%)
Jun 21, 2017 54.76 55.70 54.00 54.66 487,096 -0.02(-0.04%)
Jun 20, 2017 55.37 56.97 53.17 54.68 776,881 -1.17(-2.09%)
Jun 19, 2017 53.80 57.15 53.50 55.85 1,212,359 +0.14(+0.25%)
Jun 16, 2017 49.00 55.96 48.40 55.71 2,241,238 +8.94(+19.11%)
Jun 15, 2017 45.56 48.20 45.00 46.77 401,352 +0.23(+0.49%)
Jun 14, 2017 46.46 47.94 45.26 46.54 369,670 +0.05(+0.11%)
Jun 13, 2017 46.50 48.50 46.16 46.49 550,164 +0.74(+1.62%)
Jun 12, 2017 42.00 46.34 40.40 45.75 894,391 +3.11(+7.29%)
Jun 09, 2017 49.50 49.80 41.52 42.64 1,256,716 -6.50(-13.23%)
Jun 08, 2017 49.45 49.69 47.76 49.14 430,769 +0.88(+1.82%)
Jun 07, 2017 47.79 49.05 47.47 48.26 367,825 +0.30(+0.63%)
Jun 06, 2017 46.29 49.17 46.29 47.96 712,017 +1.69(+3.65%)
Jun 05, 2017 45.48 46.69 45.03 46.27 233,146 +0.50(+1.09%)
Jun 02, 2017 45.91 47.18 45.56 45.77 341,134 -0.06(-0.13%)
Jun 01, 2017 43.52 46.00 43.27 45.83 396,508 +2.18(+4.99%)
May 31, 2017 45.55 45.71 43.00 43.65 502,833 -1.62(-3.58%)
May 30, 2017 45.71 46.04 44.56 45.27 279,480 +0.44(+0.98%)
May 26, 2017 46.01 46.70 44.54 44.83 449,890 -1.18(-2.56%)
May 25, 2017 45.85 47.50 45.70 46.01 481,248 +0.21(+0.46%)
May 24, 2017 44.04 47.86 43.89 45.80 965,729 +1.98(+4.52%)
May 23, 2017 44.38 44.75 43.32 43.82 460,534 -0.56(-1.26%)
May 22, 2017 42.96 46.22 41.96 44.38 1,701,331 +3.42(+8.35%)
May 19, 2017 40.64 41.35 40.14 40.96 270,258 +0.23(+0.56%)
May 18, 2017 41.16 41.99 40.47 40.73 364,539 -0.66(-1.59%)
May 17, 2017 39.61 41.56 38.50 41.39 827,167 +0.81(+2.00%)
May 16, 2017 42.53 43.68 39.82 40.58 1,028,282 -1.73(-4.09%)
May 15, 2017 39.59 42.99 39.23 42.31 993,233 +2.86(+7.25%)
May 12, 2017 38.90 39.61 38.90 39.45 282,486 +0.24(+0.61%)
May 11, 2017 39.05 39.59 38.15 39.21 503,695 -0.21(-0.53%)
May 10, 2017 38.89 40.30 38.50 39.42 623,512 +0.53(+1.36%)
May 09, 2017 38.09 39.74 37.18 38.89 916,971 +0.76(+1.99%)
May 08, 2017 40.41 40.69 38.02 38.13 1,226,070 -2.99(-7.27%)
May 05, 2017 35.00 43.93 34.00 41.12 2,498,262 +3.28(+8.67%)
May 04, 2017 36.74 38.12 36.36 37.84 1,004,678 +1.33(+3.64%)
May 03, 2017 36.52 36.80 35.87 36.51 610,241 -0.29(-0.79%)
May 02, 2017 35.36 37.98 35.23 36.80 656,692 +1.27(+3.57%)
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.