Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.680 USD -0.130 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.750 3.750 3.360 3.440 860,295 -0.45(-11.57%)
Sep 29, 2016 3.860 4.000 3.780 3.890 295,087 +0.09(+2.37%)
Sep 28, 2016 3.950 3.950 3.800 3.800 68,000 -0.13(-3.31%)
Sep 27, 2016 3.980 4.000 3.850 3.930 100,301 -0.06(-1.50%)
Sep 26, 2016 3.960 4.010 3.900 3.990 183,764 +0.03(+0.76%)
Sep 23, 2016 3.920 4.000 3.810 3.960 334,963 +0.01(+0.25%)
Sep 22, 2016 3.890 4.000 3.870 3.950 131,319 +0.06(+1.54%)
Sep 21, 2016 3.850 3.890 3.820 3.890 40,289 +0.05(+1.30%)
Sep 20, 2016 3.720 3.840 3.700 3.840 97,770 +0.11(+2.95%)
Sep 19, 2016 3.780 3.800 3.730 3.730 65,237 -0.05(-1.32%)
Sep 16, 2016 3.760 3.830 3.650 3.780 52,939 -0.01(-0.26%)
Sep 15, 2016 3.760 3.800 3.720 3.790 50,432 +0.04(+1.07%)
Sep 14, 2016 3.600 3.800 3.600 3.750 80,957 +0.05(+1.35%)
Sep 13, 2016 3.700 3.740 3.560 3.700 62,834 -0.04(-1.07%)
Sep 12, 2016 3.610 3.760 3.600 3.740 68,722 +0.08(+2.19%)
Sep 09, 2016 3.700 3.810 3.650 3.660 42,035 -0.08(-2.27%)
Sep 08, 2016 3.720 3.790 3.670 3.745 47,152 +0.03(+0.81%)
Sep 07, 2016 3.670 3.770 3.630 3.715 32,775 +0.00(+0.13%)
Sep 06, 2016 3.760 3.830 3.590 3.710 191,175 -0.05(-1.33%)
Sep 02, 2016 3.820 3.760 3.760 3.760 72,700 -0.03(-0.79%)
Sep 01, 2016 3.865 3.865 3.720 3.790 44,103 -0.02(-0.52%)
Aug 31, 2016 3.900 3.900 3.800 3.810 51,290 -0.08(-2.04%)
Aug 30, 2016 3.820 3.900 3.820 3.889 49,877 +0.07(+1.82%)
Aug 29, 2016 3.740 3.865 3.660 3.820 97,422 +0.13(+3.52%)
Aug 26, 2016 3.620 3.790 3.620 3.690 44,564 +0.03(+0.82%)
Aug 25, 2016 3.810 3.850 3.600 3.660 67,863 -0.13(-3.43%)
Aug 24, 2016 3.980 4.040 3.750 3.790 113,490 -0.17(-4.29%)
Aug 23, 2016 3.900 4.040 3.900 3.960 111,603 +0.02(+0.51%)
Aug 22, 2016 3.730 3.970 3.651 3.940 93,963 +0.20(+5.35%)
Aug 19, 2016 3.790 3.790 3.630 3.740 73,248 +0.02(+0.54%)
Aug 18, 2016 3.610 3.780 3.610 3.720 63,455 +0.11(+3.05%)
Aug 17, 2016 3.700 3.740 3.590 3.610 102,123 -0.14(-3.73%)
Aug 16, 2016 3.820 3.840 3.740 3.750 46,212 -0.06(-1.57%)
Aug 15, 2016 3.770 3.900 3.770 3.810 57,379 +0.01(+0.26%)
Aug 12, 2016 3.730 3.840 3.610 3.800 95,034 +0.12(+3.26%)
Aug 11, 2016 3.600 3.720 3.570 3.680 78,709 +0.06(+1.66%)
Aug 10, 2016 3.810 3.850 3.535 3.620 142,981 -0.18(-4.74%)
Aug 09, 2016 3.800 3.980 3.750 3.800 209,988 -0.14(-3.55%)
Aug 08, 2016 3.990 4.100 3.900 3.940 136,863 -0.08(-1.99%)
Aug 05, 2016 3.950 4.040 3.760 4.020 284,475 -0.35(-8.01%)
Aug 04, 2016 4.490 4.490 4.300 4.370 96,948 -0.03(-0.68%)
Aug 03, 2016 4.060 4.430 4.060 4.400 114,016 +0.30(+7.32%)
Aug 02, 2016 4.190 4.240 4.060 4.100 97,281 -0.07(-1.68%)
Aug 01, 2016 4.090 4.260 4.070 4.170 54,817 +0.08(+1.96%)
Jul 29, 2016 4.090 4.200 4.055 4.090 101,606 -0.04(-0.97%)
Jul 28, 2016 4.230 4.230 4.070 4.130 70,687 -0.11(-2.59%)
Jul 27, 2016 4.140 4.240 4.130 4.240 64,042 +0.14(+3.41%)
Jul 26, 2016 4.180 4.200 4.050 4.100 87,635 -0.11(-2.61%)
Jul 25, 2016 4.250 4.260 4.120 4.210 104,332 +0.01(+0.24%)
Jul 22, 2016 4.210 4.230 4.080 4.200 127,684 -0.01(-0.24%)
Jul 21, 2016 4.210 4.279 4.140 4.210 55,861 +0.03(+0.72%)
Jul 20, 2016 4.150 4.300 4.140 4.180 204,573 +0.11(+2.70%)
Jul 19, 2016 4.140 4.200 4.050 4.070 63,997 -0.13(-3.10%)
Jul 18, 2016 4.160 4.250 4.150 4.200 85,319 -0.01(-0.24%)
Jul 15, 2016 4.050 4.250 4.050 4.210 87,248 +0.16(+3.95%)
Jul 14, 2016 4.070 4.150 3.990 4.050 110,243 -0.01(-0.25%)
Jul 13, 2016 4.130 4.250 4.010 4.060 76,884 -0.09(-2.17%)
Jul 12, 2016 4.050 4.210 3.916 4.150 107,183 +0.16(+4.01%)
Jul 11, 2016 3.950 4.040 3.910 3.990 136,466 +0.08(+2.05%)
Jul 08, 2016 3.710 3.980 3.990 3.910 283,784 -0.08(-2.01%)
Jul 07, 2016 3.890 4.050 3.850 3.990 137,269 +0.21(+5.56%)
Jul 05, 2016 3.750 3.830 3.640 3.780 186,585 +0.01(+0.27%)
Jul 01, 2016 3.450 3.770 3.770 3.770 272,800 +0.29(+8.33%)
Jun 30, 2016 3.540 3.650 3.450 3.480 300,842 -0.03(-0.85%)
Jun 29, 2016 3.420 3.580 3.370 3.510 334,536 +0.14(+4.15%)
Jun 28, 2016 3.380 3.500 3.350 3.370 179,351 +0.03(+0.90%)
Jun 27, 2016 3.360 3.490 3.170 3.340 180,197 -0.02(-0.60%)
Jun 24, 2016 3.370 3.610 3.300 3.360 244,167 -0.18(-5.08%)
Jun 23, 2016 3.360 3.590 3.314 3.540 204,465 +0.22(+6.63%)
Jun 22, 2016 3.150 3.320 3.090 3.320 181,466 +0.15(+4.73%)
Jun 21, 2016 3.260 3.290 3.150 3.170 266,336 -0.09(-2.76%)
Jun 20, 2016 3.310 3.340 3.230 3.260 160,830 -0.04(-1.21%)
Jun 17, 2016 3.300 3.340 3.190 3.300 135,994 +0.02(+0.61%)
Jun 16, 2016 3.260 3.370 3.150 3.280 165,097 +0.06(+1.86%)
Jun 15, 2016 3.250 3.390 3.120 3.220 307,733 -0.07(-2.13%)
Jun 14, 2016 3.390 3.400 3.210 3.290 232,464 -0.07(-2.08%)
Jun 13, 2016 3.500 3.530 3.170 3.360 529,182 -0.24(-6.67%)
Jun 10, 2016 3.870 3.910 3.550 3.600 287,981 -0.33(-8.40%)
Jun 09, 2016 4.020 4.030 3.870 3.930 114,263 -0.09(-2.24%)
Jun 08, 2016 4.040 4.140 3.960 4.020 232,921 -0.05(-1.23%)
Jun 07, 2016 4.110 4.150 4.030 4.070 174,651 -0.07(-1.69%)
Jun 06, 2016 3.930 4.150 3.860 4.140 172,196 +0.19(+4.81%)
Jun 03, 2016 4.010 4.100 3.850 3.950 156,002 -0.04(-1.00%)
Jun 02, 2016 3.990 4.100 3.940 3.990 156,802 +0.02(+0.50%)
Jun 01, 2016 4.130 4.130 3.870 3.970 104,782 -0.17(-4.11%)
May 31, 2016 4.150 4.200 4.040 4.140 108,893 +0.04(+0.98%)
May 27, 2016 4.250 4.100 4.100 4.100 68,000 -0.16(-3.76%)
May 26, 2016 4.250 4.270 4.135 4.260 104,496 +0.06(+1.43%)
May 25, 2016 4.100 4.330 4.050 4.200 152,888 +0.14(+3.45%)
May 24, 2016 4.020 4.140 3.970 4.060 113,007 +0.03(+0.74%)
May 23, 2016 4.080 4.170 3.980 4.030 89,687 -0.05(-1.23%)
May 20, 2016 3.910 4.090 3.910 4.080 75,324 +0.19(+4.88%)
May 19, 2016 4.000 4.060 3.820 3.890 80,302 -0.12(-2.99%)
May 18, 2016 3.900 4.060 3.900 4.010 155,407 +0.09(+2.30%)
May 17, 2016 4.150 4.150 3.900 3.920 110,956 -0.24(-5.77%)
May 16, 2016 4.150 4.300 3.900 4.160 287,067 -0.19(-4.37%)
May 13, 2016 4.190 4.420 4.120 4.350 64,503 +0.16(+3.82%)
May 12, 2016 4.320 4.330 4.190 4.190 117,555 -0.12(-2.78%)
May 11, 2016 4.500 4.580 4.280 4.310 65,118 -0.19(-4.22%)
May 10, 2016 4.340 4.500 4.220 4.500 138,224 +0.21(+4.90%)
May 09, 2016 4.050 4.440 4.050 4.290 142,855 +0.14(+3.37%)
May 06, 2016 4.460 4.570 4.100 4.150 133,884 -0.36(-7.98%)
May 05, 2016 4.100 4.620 4.050 4.510 240,533 -0.13(-2.80%)
May 04, 2016 4.880 4.880 4.580 4.640 139,832 -0.05(-1.07%)
May 03, 2016 4.750 4.900 4.650 4.690 135,808 -0.13(-2.70%)
May 02, 2016 4.960 4.960 4.710 4.820 83,872 -0.13(-2.63%)
Apr 29, 2016 5.150 5.163 4.800 4.950 233,783 -0.22(-4.26%)
Apr 28, 2016 5.200 5.300 5.101 5.170 113,124 -0.03(-0.58%)
Apr 27, 2016 5.300 5.340 5.100 5.200 100,377 -0.07(-1.33%)
Apr 26, 2016 5.300 5.370 5.100 5.270 119,840 -0.02(-0.38%)
Apr 25, 2016 5.440 5.480 5.250 5.290 209,460 -0.04(-0.75%)
Apr 22, 2016 5.020 5.480 5.000 5.330 369,598 +0.28(+5.54%)
Apr 21, 2016 4.950 5.100 4.940 5.050 114,120 +0.09(+1.81%)
Apr 20, 2016 4.910 4.990 4.825 4.960 75,506 +0.06(+1.22%)
Apr 19, 2016 5.020 5.052 4.850 4.900 113,445 -0.08(-1.61%)
Apr 18, 2016 4.760 5.130 4.749 4.980 147,692 +0.13(+2.68%)
Apr 15, 2016 4.960 4.960 4.700 4.850 110,804 -0.09(-1.82%)
Apr 14, 2016 5.100 5.170 4.840 4.940 198,060 -0.15(-2.95%)
Apr 13, 2016 5.190 5.190 4.840 5.090 161,491 +0.17(+3.46%)
Apr 12, 2016 4.740 5.020 4.660 4.920 260,011 +0.20(+4.24%)
Apr 11, 2016 5.110 5.230 4.530 4.720 358,066 -0.33(-6.53%)
Apr 08, 2016 5.130 5.450 4.790 5.050 917,678 -0.01(-0.20%)
Apr 07, 2016 4.750 5.140 4.500 5.060 445,717 +0.36(+7.66%)
Apr 06, 2016 4.390 4.720 4.350 4.700 288,830 +0.35(+8.05%)
Apr 05, 2016 4.100 4.400 4.070 4.350 152,124 +0.20(+4.82%)
Apr 04, 2016 4.110 4.280 4.035 4.150 168,930 -0.02(-0.48%)
Apr 01, 2016 4.090 4.280 4.040 4.170 140,704 +0.04(+0.97%)
Mar 31, 2016 3.980 4.185 3.980 4.130 141,067 +0.19(+4.82%)
Mar 30, 2016 4.150 4.220 3.850 3.940 123,034 -0.15(-3.67%)
Mar 29, 2016 3.810 4.180 3.640 4.090 123,527 +0.28(+7.35%)
Mar 28, 2016 4.000 4.000 3.730 3.810 135,914 -0.18(-4.51%)
Mar 24, 2016 3.880 3.990 3.990 3.990 104,600 +0.10(+2.57%)
Mar 23, 2016 4.300 4.310 3.820 3.890 242,307 -0.45(-10.37%)
Mar 22, 2016 4.150 4.390 4.110 4.340 196,801 +0.21(+5.08%)
Mar 21, 2016 3.980 4.300 3.980 4.130 263,407 +0.17(+4.29%)
Mar 18, 2016 3.640 3.980 3.583 3.960 114,147 +0.32(+8.79%)
Mar 17, 2016 3.730 3.750 3.500 3.640 131,896 -0.05(-1.36%)
Mar 16, 2016 3.700 3.740 3.570 3.690 123,405 +0.00(+0.00%)
Mar 15, 2016 3.970 3.970 3.600 3.690 201,764 -0.25(-6.35%)
Mar 14, 2016 3.860 3.980 3.767 3.940 156,275 +0.09(+2.34%)
Mar 11, 2016 3.790 3.912 3.700 3.850 118,926 +0.11(+2.94%)
Mar 10, 2016 3.900 3.970 3.710 3.740 124,083 -0.14(-3.61%)
Mar 09, 2016 3.970 3.980 3.730 3.880 214,250 -0.08(-2.02%)
Mar 08, 2016 3.980 4.170 3.920 3.960 151,431 -0.05(-1.25%)
Mar 07, 2016 4.000 4.300 3.990 4.010 360,305 +0.10(+2.56%)
Mar 04, 2016 3.590 4.000 3.500 3.910 363,657 +0.32(+8.91%)
Mar 03, 2016 3.670 3.680 3.570 3.590 104,141 -0.01(-0.28%)
Mar 02, 2016 3.160 3.610 3.140 3.600 392,654 +0.45(+14.29%)
Mar 01, 2016 3.180 3.240 3.100 3.150 220,463 -0.01(-0.32%)
Feb 29, 2016 3.160 3.220 3.110 3.160 151,328 +0.07(+2.27%)
Feb 26, 2016 3.000 3.220 2.970 3.090 226,408 +0.10(+3.34%)
Feb 25, 2016 3.100 3.130 2.970 2.990 63,075 -0.09(-2.92%)
Feb 24, 2016 3.150 3.190 2.990 3.080 157,490 -0.09(-2.84%)
Feb 23, 2016 3.220 3.290 3.120 3.170 115,597 -0.04(-1.25%)
Feb 22, 2016 3.200 3.290 3.133 3.210 165,665 +0.08(+2.56%)
Feb 19, 2016 3.100 3.220 3.060 3.130 171,293 +0.02(+0.64%)
Feb 18, 2016 3.140 3.190 3.050 3.110 81,895 -0.04(-1.27%)
Feb 17, 2016 3.130 3.180 3.010 3.150 330,152 +0.08(+2.61%)
Feb 16, 2016 3.010 3.130 2.920 3.070 143,347 +0.07(+2.33%)
Feb 12, 2016 3.000 3.000 3.000 3.000 126,700 +0.05(+1.69%)
Feb 11, 2016 2.880 2.990 2.800 2.950 222,859 +0.06(+2.08%)
Feb 10, 2016 3.020 3.070 2.840 2.890 269,526 -0.11(-3.67%)
Feb 09, 2016 2.850 3.040 2.720 3.000 315,476 +0.10(+3.45%)
Feb 08, 2016 3.120 3.269 2.860 2.900 293,884 -0.23(-7.35%)
Feb 05, 2016 3.170 3.210 3.060 3.130 186,560 -0.04(-1.26%)
Feb 04, 2016 3.150 3.230 3.050 3.170 193,837 +0.05(+1.60%)
Feb 03, 2016 3.110 3.220 2.960 3.120 153,991 +0.04(+1.30%)
Feb 02, 2016 3.100 3.230 3.020 3.080 183,384 -0.05(-1.60%)
Feb 01, 2016 3.150 3.290 2.980 3.130 351,271 -0.01(-0.32%)
Jan 29, 2016 3.250 3.430 3.120 3.140 443,567 -0.11(-3.38%)
Jan 28, 2016 3.460 3.460 3.192 3.250 407,470 -0.18(-5.25%)
Jan 27, 2016 3.590 3.720 3.390 3.430 235,289 -0.15(-4.19%)
Jan 26, 2016 3.700 3.700 3.460 3.580 160,373 -0.06(-1.65%)
Jan 25, 2016 3.580 3.880 3.490 3.640 190,096 +0.05(+1.39%)
Jan 22, 2016 3.600 3.780 3.560 3.590 305,076 +0.07(+1.99%)
Jan 21, 2016 3.540 3.800 3.436 3.520 357,809 +0.01(+0.28%)
Jan 20, 2016 3.400 3.580 3.220 3.510 360,819 +0.03(+0.86%)
Jan 19, 2016 3.800 3.912 3.400 3.480 323,319 -0.22(-5.95%)
Jan 15, 2016 3.720 3.700 3.700 3.700 390,800 -0.11(-2.89%)
Jan 14, 2016 3.700 3.920 3.576 3.810 309,729 +0.09(+2.42%)
Jan 13, 2016 3.820 3.990 3.600 3.720 484,786 -0.09(-2.36%)
Jan 12, 2016 3.870 4.040 3.745 3.810 353,954 -0.03(-0.78%)
Jan 11, 2016 4.060 4.060 3.690 3.840 449,922 -0.18(-4.48%)
Jan 08, 2016 4.150 4.330 3.980 4.020 346,215 -0.08(-1.95%)
Jan 07, 2016 4.150 4.260 4.013 4.100 469,243 -0.20(-4.65%)
Jan 06, 2016 4.460 4.460 4.250 4.300 288,806 -0.21(-4.66%)
Jan 05, 2016 4.560 4.710 4.450 4.510 207,247 -0.01(-0.22%)
Jan 04, 2016 4.390 4.620 4.362 4.520 316,811 +0.07(+1.57%)
Dec 31, 2015 4.500 4.450 4.450 4.450 481,300 -0.06(-1.33%)
Dec 30, 2015 4.520 4.690 4.410 4.510 291,897 -0.06(-1.31%)
Dec 29, 2015 4.560 4.630 4.480 4.570 205,186 +0.00(+0.00%)
Dec 28, 2015 4.690 4.690 4.530 4.570 162,747 -0.17(-3.59%)
Dec 24, 2015 4.680 4.740 4.740 4.740 114,700 +0.04(+0.85%)
Dec 23, 2015 4.490 4.750 4.490 4.700 390,157 +0.17(+3.75%)
Dec 22, 2015 4.600 4.650 4.475 4.530 238,502 -0.09(-1.95%)
Dec 21, 2015 4.760 4.790 4.523 4.620 176,006 -0.13(-2.74%)
Dec 18, 2015 4.680 4.940 4.641 4.750 301,871 +0.09(+1.93%)
Dec 17, 2015 4.680 4.790 4.570 4.660 196,938 -0.05(-1.06%)
Dec 16, 2015 4.600 4.720 4.550 4.710 540,058 +0.15(+3.29%)
Dec 15, 2015 4.370 4.590 4.250 4.560 398,387 +0.22(+5.07%)
Dec 14, 2015 4.520 4.666 4.250 4.340 336,358 -0.21(-4.62%)
Dec 11, 2015 4.620 4.650 4.440 4.550 340,974 -0.12(-2.57%)
Dec 10, 2015 4.790 4.890 4.552 4.670 491,701 -0.17(-3.51%)
Dec 09, 2015 4.900 5.020 4.820 4.840 232,789 -0.04(-0.82%)
Dec 08, 2015 4.860 5.110 4.860 4.880 199,956 -0.06(-1.21%)
Dec 07, 2015 5.230 5.290 4.920 4.940 511,156 -0.35(-6.62%)
Dec 04, 2015 5.380 5.440 5.250 5.290 243,121 -0.12(-2.22%)
Dec 03, 2015 5.590 5.660 5.390 5.410 255,805 -0.17(-3.05%)
Dec 02, 2015 5.560 5.700 5.510 5.580 252,007 -0.01(-0.18%)
Dec 01, 2015 5.640 5.673 5.450 5.590 225,819 +0.01(+0.18%)
Nov 30, 2015 5.500 5.790 5.450 5.580 388,828 +0.07(+1.27%)
Nov 27, 2015 5.470 5.550 5.390 5.510 234,372 +0.04(+0.73%)
Nov 25, 2015 5.420 5.470 5.470 5.470 399,200 +0.03(+0.55%)
Nov 24, 2015 5.380 5.500 5.380 5.440 146,009 +0.02(+0.37%)
Nov 23, 2015 5.530 5.540 5.380 5.420 230,755 -0.05(-0.91%)
Nov 20, 2015 5.660 5.660 5.400 5.470 175,250 -0.18(-3.19%)
Nov 19, 2015 5.730 5.880 5.550 5.650 264,731 +0.07(+1.25%)
Nov 18, 2015 5.310 5.600 5.220 5.580 274,700 +0.31(+5.88%)
Nov 17, 2015 5.410 5.670 5.250 5.270 322,329 -0.11(-2.04%)
Nov 16, 2015 5.520 5.680 5.260 5.380 339,231 -0.21(-3.76%)
Nov 13, 2015 5.500 5.720 5.360 5.590 262,239 +0.08(+1.45%)
Nov 12, 2015 5.720 5.720 5.470 5.510 261,526 -0.16(-2.82%)
Nov 11, 2015 5.930 5.930 5.650 5.670 275,998 -0.22(-3.74%)
Nov 10, 2015 6.060 6.060 5.690 5.890 307,981 -0.19(-3.13%)
Nov 09, 2015 5.920 6.120 5.830 6.080 405,506 +0.15(+2.53%)
Nov 06, 2015 5.670 5.960 5.450 5.930 337,936 +0.16(+2.77%)
Nov 05, 2015 6.040 6.120 5.750 5.770 700,735 -0.30(-4.94%)
Nov 04, 2015 5.860 6.120 5.780 6.070 417,030 +0.20(+3.41%)
Nov 03, 2015 5.740 6.120 5.670 5.870 420,672 +0.04(+0.69%)
Nov 02, 2015 5.500 5.900 5.460 5.830 417,291 +0.33(+6.00%)
Oct 30, 2015 5.830 5.940 5.410 5.500 362,431 -0.15(-2.65%)
Oct 29, 2015 5.980 6.010 5.470 5.650 560,827 -0.34(-5.68%)
Oct 28, 2015 6.040 6.250 5.870 5.990 324,773 -0.05(-0.83%)
Oct 27, 2015 5.990 6.260 5.920 6.040 319,910 +0.03(+0.50%)
Oct 26, 2015 5.870 6.090 5.680 6.010 182,958 +0.14(+2.39%)
Oct 23, 2015 5.840 5.970 5.608 5.870 219,854 +0.09(+1.56%)
Oct 22, 2015 5.960 5.960 5.450 5.780 438,626 -0.15(-2.53%)
Oct 21, 2015 6.280 6.390 5.810 5.930 295,515 -0.32(-5.12%)
Oct 20, 2015 6.390 6.400 6.020 6.250 267,661 -0.17(-2.65%)
Oct 19, 2015 6.380 6.740 6.260 6.420 225,096 -0.04(-0.62%)
Oct 16, 2015 6.010 6.550 6.010 6.460 444,055 +0.42(+6.95%)
Oct 15, 2015 5.600 6.155 5.600 6.040 392,463 +0.43(+7.66%)
Oct 14, 2015 5.620 5.890 5.500 5.610 260,529 +0.02(+0.36%)
Oct 13, 2015 5.900 5.970 5.550 5.590 289,974 -0.34(-5.73%)
Oct 12, 2015 6.100 6.100 5.850 5.930 240,534 -0.19(-3.10%)
Oct 09, 2015 6.250 6.410 6.010 6.120 225,114 -0.14(-2.24%)
Oct 08, 2015 6.020 6.359 5.910 6.260 342,248 +0.20(+3.30%)
Oct 07, 2015 6.110 6.270 5.600 6.060 640,019 -0.06(-0.98%)
Oct 06, 2015 6.440 6.470 5.850 6.120 338,972 -0.18(-2.86%)
Oct 05, 2015 6.260 6.450 6.050 6.300 345,944 +0.10(+1.61%)
Oct 02, 2015 6.150 6.540 6.140 6.200 387,167 -0.02(-0.32%)
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.