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

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Last Price Updated: 3:39 PM EDT, Aug 8, 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 (%)
Oct 31, 2017 1.840 1.930 1.840 1.900 89,336 +0.02(+1.06%)
Oct 30, 2017 1.830 1.940 1.830 1.880 96,865 +0.00(+0.00%)
Oct 27, 2017 1.870 1.930 1.810 1.880 153,576 +0.00(+0.00%)
Oct 26, 2017 1.940 1.970 1.840 1.880 363,743 -0.06(-3.09%)
Oct 25, 2017 1.970 2.010 1.850 1.940 394,256 -0.05(-2.51%)
Oct 24, 2017 1.990 2.060 1.980 1.990 123,511 -0.01(-0.50%)
Oct 23, 2017 2.030 2.060 1.980 2.000 150,601 -0.03(-1.48%)
Oct 20, 2017 2.020 2.100 1.990 2.030 168,187 +0.02(+0.99%)
Oct 19, 2017 2.030 2.070 1.920 2.010 370,291 -0.04(-1.95%)
Oct 18, 2017 2.110 2.110 2.030 2.050 231,106 -0.02(-0.97%)
Oct 17, 2017 2.180 2.190 2.030 2.070 412,127 -0.09(-4.17%)
Oct 16, 2017 2.290 2.300 2.100 2.160 321,409 -0.10(-4.42%)
Oct 13, 2017 2.330 2.360 2.240 2.260 434,614 -0.03(-1.31%)
Oct 12, 2017 2.180 2.470 2.180 2.290 2,693,123 +0.09(+4.09%)
Oct 11, 2017 2.090 2.350 2.090 2.200 2,430,303 +0.08(+3.77%)
Oct 10, 2017 2.110 2.130 2.050 2.120 251,941 +0.06(+2.91%)
Oct 09, 2017 2.150 2.150 2.050 2.060 227,826 -0.06(-2.83%)
Oct 06, 2017 2.080 2.150 2.050 2.120 328,313 +0.07(+3.41%)
Oct 05, 2017 2.040 2.167 2.000 2.050 792,766 +0.01(+0.49%)
Oct 04, 2017 2.000 2.090 1.980 2.040 234,807 -0.02(-0.97%)
Oct 03, 2017 2.050 2.100 2.030 2.060 279,502 -0.01(-0.48%)
Oct 02, 2017 2.050 2.130 2.024 2.070 366,863 +0.04(+1.97%)
Sep 29, 2017 2.080 2.120 2.020 2.030 391,374 -0.08(-3.79%)
Sep 28, 2017 2.100 2.129 2.050 2.110 122,942 +0.03(+1.44%)
Sep 27, 2017 2.150 2.150 2.030 2.080 316,486 -0.07(-3.26%)
Sep 26, 2017 2.250 2.250 2.100 2.150 356,695 -0.08(-3.59%)
Sep 25, 2017 2.120 2.230 2.110 2.230 387,606 +0.10(+4.69%)
Sep 22, 2017 2.270 2.270 2.110 2.130 706,587 +0.03(+1.38%)
Sep 21, 2017 2.150 2.200 2.010 2.101 426,603 -0.05(-2.28%)
Sep 20, 2017 2.150 2.330 2.101 2.150 1,548,445 +0.05(+2.38%)
Sep 19, 2017 1.980 2.190 1.968 2.100 1,159,069 +0.13(+6.60%)
Sep 18, 2017 1.940 1.990 1.910 1.970 278,352 +0.06(+3.14%)
Sep 15, 2017 1.950 1.975 1.900 1.910 156,219 -0.02(-1.04%)
Sep 14, 2017 1.980 1.990 1.920 1.930 208,719 -0.05(-2.53%)
Sep 13, 2017 2.020 2.038 1.920 1.980 188,102 -0.02(-1.00%)
Sep 12, 2017 2.040 2.080 1.970 2.000 207,213 -0.02(-0.99%)
Sep 11, 2017 1.840 2.060 1.840 2.020 950,750 +0.18(+9.78%)
Sep 08, 2017 1.830 1.889 1.820 1.840 126,436 -0.03(-1.60%)
Sep 07, 2017 1.900 1.900 1.820 1.870 137,538 -0.01(-0.53%)
Sep 06, 2017 1.860 1.935 1.800 1.880 206,275 +0.02(+1.08%)
Sep 05, 2017 1.860 1.920 1.860 1.860 113,555 -0.06(-3.12%)
Sep 01, 2017 1.990 1.990 1.880 1.920 172,787 -0.03(-1.54%)
Aug 31, 2017 1.950 2.000 1.890 1.950 236,985 +0.03(+1.56%)
Aug 30, 2017 1.870 1.923 1.870 1.920 99,864 +0.04(+2.13%)
Aug 29, 2017 2.000 2.000 1.850 1.880 271,529 -0.09(-4.57%)
Aug 28, 2017 1.910 2.040 1.910 1.970 412,861 +0.03(+1.55%)
Aug 25, 2017 1.800 1.980 1.800 1.940 686,719 +0.13(+7.18%)
Aug 24, 2017 1.850 1.850 1.800 1.810 168,515 -0.05(-2.69%)
Aug 23, 2017 1.850 1.890 1.810 1.860 131,639 -0.05(-2.62%)
Aug 22, 2017 1.900 1.910 1.830 1.910 145,717 -0.01(-0.52%)
Aug 21, 2017 1.890 1.920 1.800 1.920 254,275 +0.04(+2.13%)
Aug 18, 2017 1.870 1.880 1.670 1.880 462,874 +0.01(+0.53%)
Aug 17, 2017 1.950 1.960 1.830 1.870 459,884 -0.08(-4.10%)
Aug 16, 2017 2.070 2.090 1.950 1.950 660,509 -0.12(-5.80%)
Aug 15, 2017 2.040 2.150 2.020 2.070 955,207 +0.02(+0.98%)
Aug 14, 2017 2.050 2.200 2.040 2.050 1,249,834 +0.01(+0.49%)
Aug 11, 2017 1.950 2.300 1.850 2.040 4,478,036 +0.31(+17.92%)
Aug 10, 2017 1.800 1.803 1.650 1.730 461,782 -0.07(-3.89%)
Aug 09, 2017 1.750 1.860 1.700 1.800 693,765 -0.02(-1.10%)
Aug 08, 2017 1.940 2.010 1.790 1.820 558,342 -0.08(-4.21%)
Aug 07, 2017 2.000 2.080 1.850 1.900 846,139 -0.07(-3.55%)
Aug 04, 2017 2.150 1.790 1.970 2,666,985 +0.18(+10.06%)
Aug 03, 2017 1.600 1.889 1.520 1.790 1,746,401 +0.17(+10.49%)
Aug 02, 2017 1.740 1.800 1.620 1.620 674,658 -0.10(-5.81%)
Aug 01, 2017 1.960 1.970 1.650 1.720 2,075,727 -0.28(-14.00%)
Jul 31, 2017 2.180 2.200 1.990 2.000 1,086,271 -0.18(-8.26%)
Jul 28, 2017 2.110 2.251 2.110 2.180 1,919,481 +0.07(+3.32%)
Jul 27, 2017 2.110 2.320 2.080 2.110 2,439,610 -0.09(-4.09%)
Jul 26, 2017 2.200 2.280 2.050 2.200 2,197,998 -0.05(-2.22%)
Jul 25, 2017 2.450 2.510 2.180 2.250 5,399,329 -0.05(-2.17%)
Jul 24, 2017 2.700 2.730 2.290 2.300 5,172,028 -0.57(-19.86%)
Jul 21, 2017 3.200 3.220 2.650 2.870 17,690,992 +0.07(+2.50%)
Jul 20, 2017 2.660 3.280 2.550 2.800 48,433,336 +0.46(+19.66%)
Jul 19, 2017 1.550 2.800 1.480 2.340 61,396,528 +1.32(+129.41%)
Jul 18, 2017 1.060 1.060 1.020 1.020 422,493 -0.03(-2.86%)
Jul 17, 2017 1.110 1.110 1.030 1.050 393,766 -0.03(-2.78%)
Jul 14, 2017 1.080 1.130 1.030 1.080 508,884 +0.02(+1.89%)
Jul 13, 2017 1.050 1.085 1.010 1.060 247,098 +0.05(+4.95%)
Jul 12, 2017 1.010 1.050 1.000 1.010 116,769 -0.02(-1.94%)
Jul 11, 2017 1.040 1.100 1.010 1.030 444,387 +0.00(+0.00%)
Jul 10, 2017 1.000 1.040 0.9842 1.030 89,930 +0.02(+1.98%)
Jul 07, 2017 1.020 1.020 0.9935 1.010 83,489 +0.01(+1.00%)
Jul 06, 2017 0.9810 1.020 0.9800 1.000 214,787 +0.02(+1.99%)
Jul 05, 2017 1.000 1.060 0.9709 0.9805 345,042 -0.01(-0.96%)
Jul 03, 2017 1.000 1.040 0.9701 0.9900 142,640 -0.01(-1.00%)
Jun 30, 2017 1.050 1.050 0.9701 1.000 195,181 +0.03(+3.09%)
Jun 29, 2017 0.9820 1.040 0.9450 0.9700 136,827 -0.01(-1.03%)
Jun 28, 2017 0.9989 1.040 0.9600 0.9801 110,056 -0.02(-1.88%)
Jun 27, 2017 0.9300 1.020 0.9300 0.9989 197,435 +0.05(+5.04%)
Jun 26, 2017 1.000 1.000 0.9000 0.9510 159,571 -0.01(-1.45%)
Jun 23, 2017 0.9700 1.000 0.9500 0.9650 142,801 +0.01(+0.52%)
Jun 22, 2017 0.9000 0.9600 0.8903 0.9600 232,357 +0.05(+5.49%)
Jun 21, 2017 0.9000 0.9447 0.8900 0.9100 193,674 -0.01(-1.09%)
Jun 20, 2017 0.9600 0.9800 0.9077 0.9200 208,137 -0.04(-4.19%)
Jun 19, 2017 0.9500 0.9900 0.9401 0.9602 165,900 -0.01(-0.76%)
Jun 16, 2017 1.030 1.040 0.9500 0.9676 348,941 -0.05(-5.14%)
Jun 15, 2017 1.010 1.060 1.010 1.020 157,010 -0.01(-0.97%)
Jun 14, 2017 1.050 1.070 1.020 1.030 133,922 +0.00(+0.00%)
Jun 13, 2017 1.060 1.100 1.020 1.030 151,371 -0.01(-0.96%)
Jun 12, 2017 1.080 1.080 1.010 1.040 321,513 -0.04(-3.70%)
Jun 09, 2017 1.070 1.100 1.060 1.080 278,726 +0.01(+0.93%)
Jun 08, 2017 1.140 1.140 1.050 1.070 396,296 -0.02(-1.83%)
Jun 07, 2017 1.100 1.150 1.050 1.090 863,380 +0.02(+1.87%)
Jun 06, 2017 1.060 1.100 1.010 1.070 416,422 +0.01(+0.94%)
Jun 05, 2017 1.000 1.080 1.000 1.060 252,144 +0.03(+2.91%)
Jun 02, 2017 1.060 1.070 1.000 1.030 207,075 -0.04(-3.74%)
Jun 01, 2017 1.120 1.120 1.030 1.070 284,088 -0.04(-3.60%)
May 31, 2017 1.100 1.120 1.000 1.110 395,398 +0.02(+1.84%)
May 30, 2017 1.180 1.180 0.9901 1.090 827,416 -0.09(-7.64%)
May 26, 2017 0.9700 1.210 0.9501 1.180 2,853,396 +0.22(+22.92%)
May 25, 2017 0.9200 0.9624 0.8900 0.9600 307,891 +0.07(+7.87%)
May 24, 2017 0.8680 0.8988 0.8600 0.8900 81,947 +0.02(+1.71%)
May 23, 2017 0.8600 0.9000 0.8500 0.8750 176,326 +0.02(+1.76%)
May 22, 2017 0.8600 0.8800 0.8490 0.8599 113,946 -0.00(-0.01%)
May 19, 2017 0.8207 0.8820 0.8207 0.8600 105,977 +0.01(+1.18%)
May 18, 2017 0.8900 0.8924 0.8186 0.8500 149,408 +0.00(+0.32%)
May 17, 2017 0.8600 0.8700 0.8200 0.8473 150,580 -0.03(-3.72%)
May 16, 2017 0.8663 0.8845 0.8401 0.8800 89,665 +0.03(+3.53%)
May 15, 2017 0.8600 0.8909 0.8200 0.8500 137,936 +0.01(+1.19%)
May 12, 2017 0.8487 0.8600 0.8201 0.8400 129,476 -0.01(-0.72%)
May 11, 2017 0.8316 0.9025 0.8038 0.8461 246,722 +0.01(+0.87%)
May 10, 2017 0.8500 0.8501 0.8012 0.8388 251,078 -0.00(-0.05%)
May 09, 2017 0.9000 0.9000 0.7816 0.8392 555,996 -0.06(-6.76%)
May 08, 2017 0.8800 0.9500 0.8800 0.9000 273,534 +0.01(+1.12%)
May 05, 2017 0.9500 0.9900 0.8500 0.8900 499,794 -0.05(-5.21%)
May 04, 2017 0.9900 1.200 0.9000 0.9389 646,475 -0.05(-5.16%)
May 03, 2017 0.8500 1.070 0.8300 0.9900 2,285,330 +0.09(+10.00%)
May 02, 2017 1.200 1.240 0.9000 0.9000 3,463,775 -0.45(-33.33%)
May 01, 2017 1.400 1.500 1.300 1.350 3,741,408 -2.00(-59.70%)
Apr 28, 2017 3.200 3.750 3.100 3.350 1,137,425 +0.30(+9.84%)
Apr 27, 2017 3.100 3.150 3.000 3.050 133,022 -0.05(-1.61%)
Apr 26, 2017 3.150 3.200 3.100 3.100 217,823 +0.00(+0.00%)
Apr 25, 2017 3.100 3.100 2.950 3.100 186,562 +0.05(+1.64%)
Apr 24, 2017 2.950 3.050 2.900 3.050 296,118 +0.10(+3.39%)
Apr 21, 2017 2.950 3.000 2.900 2.950 71,957 +0.00(+0.00%)
Apr 20, 2017 3.000 3.000 2.850 2.950 120,491 -0.05(-1.67%)
Apr 19, 2017 2.800 3.000 2.775 3.000 112,301 +0.20(+7.14%)
Apr 18, 2017 2.950 3.000 2.750 2.800 335,640 -0.20(-6.67%)
Apr 17, 2017 3.000 3.000 2.900 3.000 163,076 +0.02(+0.84%)
Apr 13, 2017 3.000 3.050 2.950 2.975 161,115 +0.02(+0.85%)
Apr 12, 2017 3.000 3.037 2.900 2.950 123,431 -0.05(-1.67%)
Apr 11, 2017 2.900 3.000 2.900 3.000 124,754 +0.05(+1.69%)
Apr 10, 2017 3.000 3.050 2.900 2.950 200,440 +0.00(+0.00%)
Apr 07, 2017 2.950 2.950 2.900 2.950 118,016 +0.05(+1.72%)
Apr 06, 2017 2.950 3.000 2.900 2.900 124,120 -0.05(-1.69%)
Apr 05, 2017 3.100 3.100 2.950 2.950 130,447 -0.10(-3.28%)
Apr 04, 2017 3.100 3.100 3.000 3.050 118,334 +0.05(+1.67%)
Apr 03, 2017 3.000 3.150 2.950 3.000 229,927 +0.00(+0.00%)
Mar 31, 2017 3.050 3.150 2.950 3.000 348,738 -0.05(-1.64%)
Mar 30, 2017 3.200 3.250 2.950 3.050 544,413 +0.15(+5.17%)
Mar 29, 2017 3.000 3.050 2.850 2.900 201,781 -0.05(-1.69%)
Mar 28, 2017 3.000 3.050 2.950 2.950 137,402 -0.05(-1.67%)
Mar 27, 2017 2.900 3.050 2.860 3.000 184,399 +0.10(+3.45%)
Mar 24, 2017 2.750 2.950 2.750 2.900 95,824 +0.15(+5.45%)
Mar 23, 2017 2.800 2.825 2.700 2.750 76,046 +0.05(+1.85%)
Mar 22, 2017 2.750 2.900 2.700 2.700 194,262 -0.10(-3.57%)
Mar 21, 2017 2.950 2.990 2.650 2.800 234,375 -0.10(-3.45%)
Mar 20, 2017 3.050 3.050 2.875 2.900 184,124 -0.10(-3.33%)
Mar 17, 2017 2.950 3.000 2.950 3.000 59,012 +0.05(+1.69%)
Mar 16, 2017 3.050 3.100 2.950 2.950 97,922 -0.05(-1.67%)
Mar 15, 2017 2.900 3.000 2.850 3.000 81,123 +0.10(+3.45%)
Mar 14, 2017 3.050 3.050 2.850 2.900 208,613 -0.10(-3.33%)
Mar 13, 2017 3.050 3.150 2.950 3.000 138,500 -0.05(-1.64%)
Mar 10, 2017 3.100 3.150 3.000 3.050 176,799 -0.05(-1.61%)
Mar 09, 2017 3.200 3.200 3.100 3.100 108,101 +0.00(+0.00%)
Mar 08, 2017 3.200 3.200 3.050 3.100 73,893 +0.00(+0.00%)
Mar 07, 2017 3.200 3.300 3.000 3.100 208,473 +0.05(+1.64%)
Mar 06, 2017 3.000 3.100 2.900 3.050 113,849 +0.05(+1.67%)
Mar 03, 2017 3.100 3.300 3.000 3.000 137,038 -0.10(-3.23%)
Mar 02, 2017 3.000 3.100 3.000 3.100 148,156 +0.10(+3.33%)
Mar 01, 2017 3.050 3.100 3.000 3.000 129,140 -0.05(-1.64%)
Feb 28, 2017 3.000 3.110 3.000 3.050 95,851 +0.00(+0.00%)
Feb 27, 2017 3.000 3.100 3.000 3.050 89,632 +0.05(+1.67%)
Feb 24, 2017 3.100 3.100 3.000 3.000 120,630 -0.15(-4.76%)
Feb 23, 2017 3.050 3.175 3.050 3.150 92,921 +0.05(+1.61%)
Feb 22, 2017 3.200 3.250 3.050 3.100 211,156 -0.05(-1.59%)
Feb 21, 2017 3.350 3.350 3.100 3.150 276,745 -0.20(-5.97%)
Feb 17, 2017 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 16, 2017 3.350 3.425 3.295 3.350 183,116 +0.00(+0.00%)
Feb 15, 2017 3.400 3.400 3.250 3.350 298,247 +0.05(+1.52%)
Feb 14, 2017 3.400 3.440 3.250 3.300 272,926 +0.00(+0.00%)
Feb 13, 2017 3.400 3.400 3.200 3.300 602,955 +0.25(+8.20%)
Feb 10, 2017 3.000 3.100 2.900 3.050 191,047 +0.10(+3.39%)
Feb 09, 2017 2.800 2.950 2.750 2.950 95,705 +0.15(+5.36%)
Feb 08, 2017 2.850 2.900 2.750 2.800 111,800 -0.05(-1.75%)
Feb 07, 2017 2.850 2.900 2.800 2.850 107,403 +0.00(+0.00%)
Feb 06, 2017 2.900 2.955 2.750 2.850 278,446 -0.10(-3.39%)
Feb 03, 2017 3.100 3.100 2.950 2.950 138,192 -0.10(-3.28%)
Feb 02, 2017 3.150 3.150 3.000 3.050 94,575 -0.05(-1.61%)
Feb 01, 2017 3.050 3.200 2.950 3.100 450,084 -0.05(-1.59%)
Jan 31, 2017 3.000 3.450 2.850 3.150 3,067,439 +0.55(+21.15%)
Jan 30, 2017 2.600 2.650 2.500 2.600 76,904 +0.05(+1.96%)
Jan 27, 2017 2.600 2.600 2.550 2.550 93,220 -0.05(-1.92%)
Jan 26, 2017 2.650 2.650 2.550 2.600 56,790 +0.00(+0.00%)
Jan 25, 2017 2.550 2.650 2.500 2.600 62,838 +0.05(+1.96%)
Jan 24, 2017 2.600 2.600 2.350 2.550 261,000 +0.00(+0.00%)
Jan 23, 2017 2.750 2.750 2.500 2.550 205,493 -0.15(-5.56%)
Jan 20, 2017 2.800 2.800 2.600 2.700 127,349 -0.05(-1.82%)
Jan 19, 2017 2.700 2.800 2.625 2.750 187,801 +0.05(+1.85%)
Jan 18, 2017 3.000 3.100 2.600 2.700 567,648 -0.20(-6.90%)
Jan 17, 2017 2.550 3.100 2.550 2.900 784,471 +0.35(+13.73%)
Jan 13, 2017 2.550 2.550 2.550 0 +0.10(+4.08%)
Jan 12, 2017 2.500 2.500 2.400 2.450 151,864 +0.00(+0.00%)
Jan 11, 2017 2.650 2.650 2.400 2.450 458,100 -0.20(-7.55%)
Jan 10, 2017 2.700 2.750 2.650 2.650 255,362 -0.10(-3.64%)
Jan 09, 2017 2.750 2.800 2.700 2.750 223,613 +0.00(+0.00%)
Jan 06, 2017 2.800 2.940 2.700 2.750 485,873 -0.25(-8.33%)
Jan 05, 2017 2.500 3.100 2.350 3.000 2,246,694 -0.65(-17.81%)
Jan 04, 2017 3.600 3.650 3.550 3.650 277,269 +0.15(+4.29%)
Jan 03, 2017 3.550 3.750 3.450 3.500 291,513 -0.10(-2.78%)
Dec 30, 2016 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 29, 2016 3.600 3.700 3.550 3.600 204,118 +0.05(+1.41%)
Dec 28, 2016 4.000 4.000 3.550 3.550 425,001 -0.50(-12.35%)
Dec 27, 2016 4.150 4.150 4.000 4.050 149,246 -0.05(-1.22%)
Dec 23, 2016 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 22, 2016 4.050 4.200 4.000 4.100 292,829 +0.15(+3.80%)
Dec 21, 2016 3.900 4.000 3.850 3.950 404,775 +0.10(+2.60%)
Dec 20, 2016 3.900 4.000 3.850 3.850 238,641 +0.05(+1.32%)
Dec 19, 2016 3.850 3.875 3.750 3.800 257,294 +0.10(+2.70%)
Dec 16, 2016 3.800 3.800 3.650 3.700 211,684 -0.10(-2.63%)
Dec 15, 2016 3.750 3.800 3.700 3.800 87,882 +0.00(+0.00%)
Dec 14, 2016 3.850 3.850 3.700 3.800 151,181 +0.00(+0.00%)
Dec 13, 2016 3.850 3.900 3.750 3.800 244,070 -0.05(-1.30%)
Dec 12, 2016 3.900 3.900 3.750 3.850 338,458 +0.05(+1.32%)
Dec 09, 2016 3.750 3.910 3.700 3.800 459,120 +0.10(+2.70%)
Dec 08, 2016 3.500 3.800 3.450 3.700 1,029,051 +0.20(+5.71%)
Dec 07, 2016 3.400 3.550 3.400 3.500 72,548 +0.05(+1.45%)
Dec 06, 2016 3.400 3.450 3.400 3.450 112,949 +0.00(+0.00%)
Dec 05, 2016 3.450 3.500 3.400 3.450 88,303 +0.00(+0.00%)
Dec 02, 2016 3.400 3.550 3.350 3.450 228,209 +0.05(+1.47%)
Dec 01, 2016 3.450 3.450 3.300 3.400 151,590 +0.00(+0.00%)
Nov 30, 2016 3.450 3.500 3.400 3.400 74,030 -0.05(-1.45%)
Nov 29, 2016 3.400 3.500 3.350 3.450 128,363 +0.05(+1.47%)
Nov 28, 2016 3.450 3.450 3.350 3.400 100,837 +0.00(+0.00%)
Nov 25, 2016 3.450 3.450 3.350 3.400 82,745 -0.05(-1.45%)
Nov 23, 2016 3.450 3.450 3.450 0 +0.00(+0.00%)
Nov 22, 2016 3.400 3.500 3.350 3.450 95,541 +0.05(+1.47%)
Nov 21, 2016 3.500 3.500 3.350 3.400 155,235 -0.10(-2.86%)
Nov 18, 2016 3.400 3.550 3.250 3.500 267,997 +0.05(+1.45%)
Nov 17, 2016 3.500 3.543 3.400 3.450 117,126 -0.05(-1.43%)
Nov 16, 2016 3.500 3.600 3.450 3.500 121,878 +0.05(+1.45%)
Nov 15, 2016 3.450 3.550 3.400 3.450 123,089 +0.00(+0.00%)
Nov 14, 2016 3.550 3.590 3.450 3.450 104,098 -0.05(-1.43%)
Nov 11, 2016 3.500 3.550 3.450 3.500 94,472 -0.05(-1.41%)
Nov 10, 2016 3.550 3.625 3.400 3.550 408,548 +0.10(+2.90%)
Nov 09, 2016 3.400 3.550 3.350 3.450 1,074,802 +0.20(+6.15%)
Nov 08, 2016 3.450 3.450 3.250 3.250 695,474 -0.25(-7.14%)
Nov 07, 2016 3.500 3.550 3.450 3.500 176,931 +0.05(+1.45%)
Nov 04, 2016 3.450 3.500 3.300 3.450 203,503 -0.05(-1.43%)
Nov 03, 2016 3.750 3.750 3.450 3.500 174,352 -0.20(-5.41%)
Nov 02, 2016 4.000 4.000 3.600 3.700 176,206 -0.30(-7.50%)
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.