FURX Historical Prices | Furiex Pharmaceuticals, Inc. Stock

STI

0.05%

Furiex Pharmaceuticals, Inc. (FURX)

-NasdaqGS

39.36 0.50(1.25%) 25 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	39.79	40.25	39.04	39.36	38,400	39.36
23 May 2013	39.35	40.13	38.95	39.86	69,500	39.86
22 May 2013	38.83	40.10	38.62	39.49	122,900	39.49
21 May 2013	38.79	39.05	38.36	38.67	55,600	38.67
20 May 2013	38.19	39.07	37.90	38.87	90,500	38.87
17 May 2013	37.00	39.45	36.16	38.13	339,600	38.13
16 May 2013	35.69	37.12	35.16	36.75	49,000	36.75
15 May 2013	34.93	35.80	33.40	35.55	131,300	35.55
14 May 2013	33.99	35.06	33.88	34.97	70,600	34.97
13 May 2013	32.50	34.02	32.11	33.74	104,500	33.74
10 May 2013	32.80	32.93	32.01	32.50	93,100	32.50
9 May 2013	33.00	33.00	32.78	32.88	31,600	32.88
8 May 2013	33.17	33.18	32.81	32.94	66,200	32.94
7 May 2013	33.12	33.45	32.35	32.50	59,900	32.50
6 May 2013	32.90	33.28	32.89	33.15	50,600	33.15
3 May 2013	32.75	32.99	32.63	32.80	45,400	32.80
2 May 2013	32.32	32.51	32.04	32.34	54,200	32.34
1 May 2013	33.78	34.31	32.06	32.09	88,200	32.09
30 Apr 2013	33.63	34.09	33.10	33.95	32,300	33.95
29 Apr 2013	33.43	33.80	33.03	33.65	25,600	33.65
26 Apr 2013	33.30	33.65	33.00	33.44	24,100	33.44
25 Apr 2013	33.56	33.79	33.10	33.31	27,500	33.31
24 Apr 2013	33.99	33.99	32.98	33.15	28,800	33.15
23 Apr 2013	33.12	33.97	32.75	33.95	17,100	33.95
22 Apr 2013	33.12	33.69	32.71	32.99	40,600	32.99
19 Apr 2013	33.35	33.55	32.80	33.21	33,700	33.21
18 Apr 2013	33.08	33.45	32.76	33.30	25,600	33.30
17 Apr 2013	33.67	33.69	32.68	33.05	39,200	33.05
16 Apr 2013	33.50	34.01	32.88	34.00	45,100	34.00
15 Apr 2013	34.34	34.62	32.66	33.08	63,300	33.08
12 Apr 2013	35.02	35.29	34.47	34.65	31,500	34.65
11 Apr 2013	35.94	35.94	35.05	35.25	38,500	35.25
10 Apr 2013	34.60	36.04	34.38	35.89	66,500	35.89
9 Apr 2013	35.54	35.54	34.17	34.45	70,200	34.45
8 Apr 2013	34.66	35.52	34.00	35.45	81,000	35.45
5 Apr 2013	35.20	35.36	34.11	34.53	92,000	34.53
4 Apr 2013	35.75	36.15	35.18	35.60	77,800	35.60
3 Apr 2013	37.12	37.12	35.54	35.84	102,800	35.84
2 Apr 2013	37.45	37.56	36.80	36.87	71,200	36.87
1 Apr 2013	37.50	37.65	36.66	37.38	122,200	37.38
28 Mar 2013	37.13	37.72	35.51	37.48	177,000	37.48
27 Mar 2013	37.89	37.89	36.67	36.97	82,400	36.97
26 Mar 2013	38.35	38.50	37.53	37.99	42,700	37.99
25 Mar 2013	38.39	38.86	37.93	38.11	61,100	38.11
22 Mar 2013	38.81	38.96	37.86	38.02	65,700	38.02
21 Mar 2013	38.97	39.01	38.31	38.58	63,300	38.58
20 Mar 2013	38.64	39.40	38.27	38.83	114,500	38.83
19 Mar 2013	38.74	38.75	36.83	38.11	138,600	38.11
18 Mar 2013	37.08	39.06	36.75	38.54	150,400	38.54
15 Mar 2013	39.89	39.89	37.06	37.29	200,600	37.29
14 Mar 2013	40.26	40.26	38.84	39.79	110,700	39.79
13 Mar 2013	40.86	40.86	39.57	40.08	71,600	40.08
12 Mar 2013	41.64	42.07	40.31	40.93	65,200	40.93
11 Mar 2013	41.00	42.30	40.92	41.60	171,400	41.60
8 Mar 2013	39.00	41.31	39.00	41.00	177,900	41.00
7 Mar 2013	38.99	39.00	38.26	38.87	89,200	38.87
6 Mar 2013	38.95	38.95	38.57	38.57	65,500	38.57
5 Mar 2013	38.86	39.31	38.27	38.78	56,700	38.78
4 Mar 2013	37.70	38.69	37.41	38.55	78,200	38.55
1 Mar 2013	36.61	38.40	36.61	37.89	51,400	37.89
28 Feb 2013	37.26	37.98	36.76	37.06	53,100	37.06
27 Feb 2013	37.23	37.50	36.51	37.19	55,000	37.19
26 Feb 2013	36.82	37.56	36.26	37.20	75,100	37.20
25 Feb 2013	37.18	37.78	36.20	36.26	139,700	36.26
22 Feb 2013	37.25	37.46	36.38	36.99	57,600	36.99
21 Feb 2013	35.30	37.66	34.00	36.99	147,600	36.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On FURX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Furiex Pharmaceuticals, Inc. (FURX)