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

Aeterna Zentaris (TSX: AEZS )

10.79 +8.03 (+290.94%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 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 (%)
Jan 31, 2018 2.760 2.760 2.650 2.650 37,775 -0.11(-3.99%)
Jan 30, 2018 2.880 2.760 2.760 36,211 -0.12(-4.17%)
Jan 29, 2018 2.940 2.940 2.880 2.880 11,760 -0.09(-3.03%)
Jan 26, 2018 2.900 2.970 2.830 2.970 8,481 +0.07(+2.41%)
Jan 25, 2018 2.920 2.990 2.820 2.900 12,650 +0.00(+0.00%)
Jan 24, 2018 3.000 3.040 2.880 2.900 14,707 -0.11(-3.65%)
Jan 23, 2018 3.020 3.050 2.950 3.010 8,541 +0.02(+0.67%)
Jan 22, 2018 2.900 3.000 2.800 2.990 50,215 +0.13(+4.55%)
Jan 19, 2018 2.830 2.900 2.770 2.860 23,281 +0.02(+0.70%)
Jan 18, 2018 2.900 2.970 2.830 2.840 65,495 -0.16(-5.33%)
Jan 17, 2018 3.140 3.790 2.930 3.000 541,785 +0.41(+15.83%)
Jan 16, 2018 2.700 2.700 2.590 2.590 17,445 -0.08(-3.00%)
Jan 15, 2018 2.650 2.700 2.580 2.670 15,965 -0.02(-0.74%)
Jan 12, 2018 2.780 2.780 2.630 2.690 22,175 -0.10(-3.58%)
Jan 11, 2018 2.810 2.850 2.770 2.790 3,677 +0.00(+0.00%)
Jan 10, 2018 2.820 2.830 2.790 2.790 24,699 +0.00(+0.00%)
Jan 09, 2018 2.860 2.890 2.780 2.790 9,310 -0.07(-2.45%)
Jan 08, 2018 2.910 2.910 2.830 2.860 15,535 -0.05(-1.72%)
Jan 05, 2018 2.920 2.940 2.890 2.910 5,608 -0.01(-0.34%)
Jan 04, 2018 2.850 2.940 2.770 2.920 17,677 +0.05(+1.74%)
Jan 03, 2018 2.960 2.960 2.820 2.870 34,746 -0.08(-2.71%)
Jan 02, 2018 3.050 3.050 2.920 2.950 9,445 -0.03(-1.01%)
Dec 29, 2017 2.980 2.980 2.980 0 -0.06(-1.97%)
Dec 28, 2017 3.010 3.100 2.910 3.040 40,671 +0.06(+2.01%)
Dec 27, 2017 3.110 3.270 2.970 2.980 105,843 -0.16(-5.10%)
Dec 22, 2017 3.400 3.400 2.900 3.140 137,935 -0.34(-9.77%)
Dec 21, 2017 4.130 4.170 3.470 3.480 575,431 +0.91(+35.41%)
Dec 20, 2017 2.570 2.590 2.520 2.570 7,353 -0.04(-1.53%)
Dec 19, 2017 2.610 2.680 2.570 2.610 6,943 +0.01(+0.38%)
Dec 18, 2017 2.670 2.740 2.580 2.600 67,184 -0.08(-2.99%)
Dec 15, 2017 2.790 2.850 2.670 2.680 22,382 -0.14(-4.96%)
Dec 14, 2017 2.950 2.950 2.790 2.820 5,232 -0.05(-1.74%)
Dec 13, 2017 2.760 2.900 2.760 2.870 25,108 +0.09(+3.24%)
Dec 12, 2017 2.810 2.810 2.750 2.780 10,109 -0.05(-1.77%)
Dec 11, 2017 2.830 2.980 2.830 2.830 8,872 +0.00(+0.00%)
Dec 08, 2017 2.730 2.890 2.730 2.830 26,400 +0.07(+2.54%)
Dec 07, 2017 2.750 2.860 2.720 2.760 25,520 +0.04(+1.47%)
Dec 06, 2017 2.770 2.770 2.720 2.720 9,169 +0.00(+0.00%)
Dec 05, 2017 2.730 2.740 2.660 2.720 21,898 +0.02(+0.74%)
Dec 04, 2017 2.490 2.780 2.490 2.700 39,104 +0.20(+8.00%)
Dec 01, 2017 2.530 2.560 2.450 2.500 13,100 -0.06(-2.34%)
Nov 30, 2017 2.620 2.670 2.560 2.560 24,563 -0.08(-3.03%)
Nov 29, 2017 2.620 2.700 2.620 2.640 8,120 -0.04(-1.49%)
Nov 28, 2017 2.710 2.710 2.600 2.680 16,850 +0.04(+1.52%)
Nov 27, 2017 2.650 2.670 2.580 2.640 12,960 -0.08(-2.94%)
Nov 24, 2017 2.620 2.720 2.600 2.720 13,675 +0.04(+1.49%)
Nov 23, 2017 2.650 2.720 2.610 2.680 7,400 +0.04(+1.52%)
Nov 22, 2017 2.670 2.700 2.620 2.640 18,281 +0.00(+0.00%)
Nov 21, 2017 2.680 2.800 2.640 2.640 14,627 -0.06(-2.22%)
Nov 20, 2017 2.490 2.700 2.490 2.700 47,609 +0.24(+9.76%)
Nov 17, 2017 2.440 2.530 2.440 2.460 15,831 -0.01(-0.40%)
Nov 16, 2017 2.430 2.520 2.430 2.470 3,725 +0.02(+0.82%)
Nov 15, 2017 2.450 2.530 2.420 2.450 25,689 -0.05(-2.00%)
Nov 14, 2017 2.510 2.510 2.450 2.500 9,915 -0.03(-1.19%)
Nov 13, 2017 2.670 2.670 2.480 2.530 13,191 -0.02(-0.78%)
Nov 10, 2017 2.490 2.650 2.490 2.550 20,100 +0.04(+1.59%)
Nov 09, 2017 2.410 2.610 2.400 2.510 21,434 +0.09(+3.72%)
Nov 08, 2017 2.400 2.420 2.360 2.420 10,042 +0.02(+0.83%)
Nov 07, 2017 2.480 2.500 2.390 2.400 22,999 -0.05(-2.04%)
Nov 06, 2017 2.400 2.460 2.400 2.450 8,809 +0.05(+2.08%)
Nov 03, 2017 2.400 2.450 2.400 2.400 13,292 +0.02(+0.84%)
Nov 02, 2017 2.440 2.440 2.370 2.380 1,399 -0.06(-2.46%)
Nov 01, 2017 2.450 2.460 2.420 2.440 3,534 +0.02(+0.83%)
Oct 31, 2017 2.450 2.480 2.380 2.420 19,664 +0.02(+0.83%)
Oct 30, 2017 2.430 2.450 2.400 2.400 2,714 -0.01(-0.41%)
Oct 27, 2017 2.440 2.480 2.360 2.410 3,989 +0.00(+0.00%)
Oct 26, 2017 2.480 2.480 2.370 2.410 22,517 -0.07(-2.82%)
Oct 25, 2017 2.520 2.530 2.370 2.480 23,570 -0.05(-1.98%)
Oct 24, 2017 2.560 2.600 2.510 2.530 12,076 +0.01(+0.40%)
Oct 23, 2017 2.560 2.610 2.520 2.520 10,000 -0.04(-1.56%)
Oct 20, 2017 2.550 2.610 2.520 2.560 17,170 +0.04(+1.59%)
Oct 19, 2017 2.460 2.560 2.400 2.520 18,757 -0.02(-0.79%)
Oct 18, 2017 2.620 2.640 2.540 2.540 15,120 -0.09(-3.42%)
Oct 17, 2017 2.720 2.720 2.560 2.630 43,480 -0.07(-2.59%)
Oct 16, 2017 2.800 2.870 2.640 2.700 19,950 -0.12(-4.26%)
Oct 13, 2017 2.940 2.940 2.790 2.820 41,021 -0.05(-1.74%)
Oct 12, 2017 2.750 3.090 2.750 2.870 86,199 +0.16(+5.90%)
Oct 11, 2017 2.660 2.930 2.660 2.710 68,804 +0.08(+3.04%)
Oct 10, 2017 2.640 2.660 2.560 2.630 7,881 -0.02(-0.75%)
Oct 06, 2017 2.660 2.690 2.570 2.650 36,220 +0.04(+1.53%)
Oct 05, 2017 2.560 2.710 2.510 2.610 18,986 +0.10(+3.98%)
Oct 04, 2017 2.420 2.590 2.420 2.510 31,410 -0.07(-2.71%)
Oct 03, 2017 2.570 2.590 2.540 2.580 9,990 -0.03(-1.15%)
Oct 02, 2017 2.550 2.650 2.530 2.610 9,695 +0.04(+1.56%)
Sep 29, 2017 2.570 2.630 2.530 2.570 18,585 -0.06(-2.28%)
Sep 28, 2017 2.650 2.650 2.560 2.630 3,923 +0.04(+1.54%)
Sep 27, 2017 2.610 2.640 2.520 2.590 17,862 -0.06(-2.26%)
Sep 26, 2017 2.770 2.770 2.600 2.650 10,884 -0.09(-3.28%)
Sep 25, 2017 2.650 2.750 2.590 2.740 29,940 +0.10(+3.79%)
Sep 22, 2017 2.770 2.790 2.630 2.640 21,150 +0.04(+1.54%)
Sep 21, 2017 2.590 2.660 2.500 2.600 26,903 -0.03(-1.14%)
Sep 20, 2017 2.620 2.840 2.580 2.630 93,883 +0.04(+1.54%)
Sep 19, 2017 2.430 2.680 2.430 2.590 60,150 +0.17(+7.02%)
Sep 18, 2017 2.350 2.430 2.340 2.420 16,749 +0.09(+3.86%)
Sep 15, 2017 2.390 2.390 2.330 2.330 3,000 -0.03(-1.27%)
Sep 14, 2017 2.440 2.440 2.340 2.360 20,458 -0.04(-1.67%)
Sep 13, 2017 2.480 2.480 2.350 2.400 19,125 -0.04(-1.64%)
Sep 12, 2017 2.520 2.520 2.400 2.440 11,675 -0.01(-0.41%)
Sep 11, 2017 2.250 2.510 2.250 2.450 32,377 +0.22(+9.87%)
Sep 08, 2017 2.220 2.280 2.200 2.230 8,514 -0.02(-0.89%)
Sep 07, 2017 2.250 2.300 2.240 2.250 4,600 -0.05(-2.17%)
Sep 06, 2017 2.290 2.330 2.250 2.300 8,580 -0.01(-0.43%)
Sep 05, 2017 2.370 2.370 2.310 2.310 15,800 -0.05(-2.12%)
Sep 01, 2017 2.460 2.460 2.330 2.360 15,963 -0.04(-1.67%)
Aug 31, 2017 2.430 2.470 2.380 2.400 11,850 -0.01(-0.41%)
Aug 30, 2017 2.380 2.420 2.370 2.410 1,050 +0.00(+0.00%)
Aug 29, 2017 2.400 2.480 2.330 2.410 23,263 -0.07(-2.82%)
Aug 28, 2017 2.390 2.500 2.390 2.480 21,800 +0.08(+3.33%)
Aug 25, 2017 2.350 2.460 2.320 2.400 34,980 +0.11(+4.80%)
Aug 24, 2017 2.310 2.310 2.270 2.290 13,910 -0.05(-2.14%)
Aug 23, 2017 2.340 2.380 2.270 2.340 14,722 -0.03(-1.27%)
Aug 22, 2017 2.310 2.390 2.310 2.370 6,417 -0.03(-1.25%)
Aug 21, 2017 2.370 2.400 2.270 2.400 8,700 +0.04(+1.69%)
Aug 18, 2017 2.280 2.360 2.150 2.360 38,150 +0.02(+0.85%)
Aug 17, 2017 2.460 2.460 2.310 2.340 79,612 -0.12(-4.88%)
Aug 16, 2017 2.660 2.660 2.460 2.460 34,129 -0.19(-7.17%)
Aug 15, 2017 2.610 2.710 2.580 2.650 65,342 -0.04(-1.49%)
Aug 14, 2017 2.670 2.790 2.580 2.690 251,791 +0.10(+3.86%)
Aug 11, 2017 2.370 2.920 2.340 2.590 406,238 +0.42(+19.35%)
Aug 10, 2017 2.200 2.280 2.100 2.170 78,152 -0.13(-5.65%)
Aug 09, 2017 2.280 2.370 2.160 2.300 96,515 +0.01(+0.44%)
Aug 08, 2017 2.540 2.540 2.260 2.290 90,957 -0.22(-8.76%)
Aug 04, 2017 2.370 2.700 2.270 2.510 180,906 +0.26(+11.56%)
Aug 03, 2017 2.100 2.350 1.940 2.250 176,211 +0.19(+9.22%)
Aug 02, 2017 2.210 2.260 2.030 2.060 47,323 -0.09(-4.19%)
Aug 01, 2017 2.430 2.440 2.060 2.150 185,960 -0.33(-13.31%)
Jul 31, 2017 2.750 2.750 2.480 2.480 48,063 -0.21(-7.81%)
Jul 28, 2017 2.690 2.800 2.660 2.690 43,947 +0.03(+1.13%)
Jul 27, 2017 2.620 2.900 2.600 2.660 176,279 -0.08(-2.92%)
Jul 26, 2017 2.870 2.870 2.580 2.740 247,274 -0.08(-2.84%)
Jul 25, 2017 3.010 3.130 2.750 2.820 410,170 -0.07(-2.42%)
Jul 24, 2017 3.400 3.400 2.870 2.890 383,327 -0.68(-19.05%)
Jul 21, 2017 3.990 4.010 3.310 3.570 890,544 +0.09(+2.59%)
Jul 20, 2017 3.400 4.120 3.210 3.480 1,979,263 +0.54(+18.37%)
Jul 19, 2017 2.100 3.540 1.880 2.940 1,666,795 +1.64(+126.15%)
Jul 18, 2017 1.300 1.340 1.300 1.300 10,630 -0.03(-2.26%)
Jul 17, 2017 1.370 1.370 1.330 1.330 2,020 -0.02(-1.48%)
Jul 14, 2017 1.410 1.410 1.320 1.350 9,200 -0.01(-0.74%)
Jul 13, 2017 1.300 1.380 1.300 1.360 11,050 +0.08(+6.25%)
Jul 12, 2017 1.310 1.340 1.280 1.280 3,235 -0.07(-5.19%)
Jul 11, 2017 1.320 1.410 1.320 1.350 23,800 +0.04(+3.05%)
Jul 10, 2017 1.270 1.310 1.270 1.310 7,619 +0.01(+0.77%)
Jul 07, 2017 1.290 1.300 1.280 1.300 2,500 -0.02(-1.52%)
Jul 06, 2017 1.280 1.320 1.270 1.320 3,050 +0.01(+0.76%)
Jul 05, 2017 1.330 1.360 1.270 1.310 15,876 -0.02(-1.50%)
Jul 04, 2017 1.270 1.330 1.270 1.330 1,453 +0.04(+3.10%)
Jul 03, 2017 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jun 30, 2017 1.350 1.350 1.250 1.290 11,610 +0.01(+0.78%)
Jun 29, 2017 1.310 1.320 1.240 1.280 12,051 -0.01(-0.78%)
Jun 28, 2017 1.300 1.320 1.270 1.290 2,270 -0.01(-0.77%)
Jun 27, 2017 1.240 1.320 1.240 1.300 8,300 +0.04(+3.17%)
Jun 26, 2017 1.330 1.330 1.200 1.260 21,528 -0.04(-3.08%)
Jun 23, 2017 1.300 1.310 1.270 1.300 14,500 +0.04(+3.17%)
Jun 22, 2017 1.200 1.280 1.200 1.260 21,044 +0.06(+5.00%)
Jun 21, 2017 1.200 1.230 1.190 1.200 20,580 +0.00(+0.00%)
Jun 20, 2017 1.250 1.270 1.200 1.200 19,427 -0.10(-7.69%)
Jun 19, 2017 1.340 1.340 1.250 1.300 18,200 +0.02(+1.56%)
Jun 16, 2017 1.350 1.350 1.280 1.280 15,807 -0.07(-5.19%)
Jun 15, 2017 1.350 1.390 1.350 1.350 5,100 -0.05(-3.57%)
Jun 14, 2017 1.380 1.400 1.370 1.400 3,200 +0.03(+2.19%)
Jun 13, 2017 1.400 1.440 1.360 1.370 6,765 +0.01(+0.74%)
Jun 12, 2017 1.440 1.440 1.360 1.360 3,909 -0.09(-6.21%)
Jun 09, 2017 1.450 1.450 1.420 1.450 12,759 -0.03(-2.03%)
Jun 08, 2017 1.460 1.500 1.430 1.480 5,569 +0.01(+0.68%)
Jun 07, 2017 1.420 1.520 1.410 1.470 20,357 +0.04(+2.80%)
Jun 06, 2017 1.370 1.470 1.370 1.430 30,610 +0.04(+2.88%)
Jun 05, 2017 1.430 1.440 1.380 1.390 12,049 -0.03(-2.11%)
Jun 02, 2017 1.440 1.440 1.370 1.420 8,250 -0.02(-1.39%)
Jun 01, 2017 1.470 1.480 1.430 1.440 4,931 -0.03(-2.04%)
May 31, 2017 1.460 1.480 1.360 1.470 34,016 +0.01(+0.68%)
May 30, 2017 1.570 1.570 1.330 1.460 72,660 -0.10(-6.41%)
May 29, 2017 1.580 1.590 1.460 1.560 81,636 +0.01(+0.65%)
May 26, 2017 1.290 1.600 1.290 1.550 140,311 +0.28(+22.05%)
May 25, 2017 1.180 1.290 1.180 1.270 31,284 +0.07(+5.83%)
May 24, 2017 1.200 1.210 1.190 1.200 5,947 +0.01(+0.84%)
May 23, 2017 1.170 1.210 1.170 1.190 11,990 +0.02(+1.71%)
May 19, 2017 1.140 1.170 1.130 1.170 6,096 +0.02(+1.74%)
May 18, 2017 1.180 1.190 1.120 1.150 17,833 +0.00(+0.00%)
May 17, 2017 1.160 1.190 1.120 1.150 18,475 -0.03(-2.54%)
May 16, 2017 1.200 1.200 1.170 1.180 8,175 +0.03(+2.61%)
May 15, 2017 1.140 1.210 1.110 1.150 61,025 +0.00(+0.00%)
May 12, 2017 1.220 1.230 1.140 1.150 50,908 -0.01(-0.86%)
May 11, 2017 1.120 1.190 1.100 1.160 65,124 +0.03(+2.65%)
May 10, 2017 1.130 1.160 1.100 1.130 25,101 -0.01(-0.88%)
May 09, 2017 1.250 1.250 1.100 1.140 101,747 -0.11(-8.80%)
May 08, 2017 1.240 1.300 1.200 1.250 56,709 +0.03(+2.46%)
May 05, 2017 1.300 1.300 1.170 1.220 47,388 -0.03(-2.40%)
May 04, 2017 1.330 1.440 1.230 1.250 77,294 -0.11(-8.09%)
May 03, 2017 1.200 1.490 1.150 1.360 250,440 +0.10(+7.94%)
May 02, 2017 1.660 1.660 1.240 1.260 286,306 -0.52(-29.21%)
May 01, 2017 2.000 2.000 1.770 1.780 250,936 -2.72(-60.44%)
Apr 28, 2017 4.180 5.060 4.180 4.500 91,363 +0.34(+8.17%)
Apr 27, 2017 4.220 4.240 4.100 4.160 21,880 -0.06(-1.42%)
Apr 26, 2017 4.160 4.280 4.160 4.220 9,194 +0.08(+1.93%)
Apr 25, 2017 4.100 4.160 4.070 4.140 9,860 +0.05(+1.22%)
Apr 24, 2017 4.170 4.170 3.980 4.090 14,133 +0.14(+3.54%)
Apr 21, 2017 3.950 3.990 3.950 3.950 2,100 -0.03(-0.75%)
Apr 20, 2017 4.060 4.060 3.850 3.980 6,617 -0.03(-0.75%)
Apr 19, 2017 3.780 4.010 3.770 4.010 10,217 +0.30(+8.09%)
Apr 18, 2017 3.920 3.920 3.700 3.710 13,820 -0.15(-3.89%)
Apr 17, 2017 4.000 4.000 3.860 3.860 5,803 -0.12(-3.02%)
Apr 13, 2017 4.000 4.020 3.940 3.980 7,190 +0.08(+2.05%)
Apr 12, 2017 3.980 4.020 3.900 3.900 9,679 -0.03(-0.76%)
Apr 11, 2017 3.950 3.950 3.920 3.930 3,974 +0.00(+0.00%)
Apr 10, 2017 4.000 4.010 3.930 3.930 2,393 +0.03(+0.77%)
Apr 07, 2017 3.950 3.960 3.900 3.900 5,600 +0.00(+0.00%)
Apr 06, 2017 3.910 3.960 3.900 3.900 11,150 -0.10(-2.50%)
Apr 05, 2017 4.030 4.040 4.000 4.000 7,289 -0.16(-3.85%)
Apr 04, 2017 4.100 4.160 4.100 4.160 1,916 +0.13(+3.23%)
Apr 03, 2017 4.090 4.200 4.030 4.030 20,691 +0.04(+1.00%)
Mar 31, 2017 4.210 4.210 3.940 3.990 28,562 +0.03(+0.76%)
Mar 30, 2017 4.290 4.290 3.960 3.960 38,827 +0.11(+2.86%)
Mar 29, 2017 4.010 4.080 3.850 3.850 10,693 -0.17(-4.23%)
Mar 28, 2017 4.050 4.050 3.940 4.020 9,800 +0.01(+0.25%)
Mar 27, 2017 3.880 4.050 3.880 4.010 8,769 +0.13(+3.35%)
Mar 24, 2017 3.780 3.880 3.780 3.880 6,600 +0.16(+4.30%)
Mar 23, 2017 3.610 3.730 3.600 3.720 6,700 +0.12(+3.33%)
Mar 22, 2017 3.690 3.740 3.590 3.600 15,800 -0.02(-0.55%)
Mar 21, 2017 3.880 3.880 3.620 3.620 24,756 -0.28(-7.18%)
Mar 20, 2017 4.000 4.070 3.900 3.900 11,186 -0.08(-2.01%)
Mar 17, 2017 3.980 3.980 3.950 3.980 3,754 -0.03(-0.75%)
Mar 16, 2017 4.040 4.070 3.970 4.010 5,854 +0.06(+1.52%)
Mar 15, 2017 3.900 4.020 3.900 3.950 6,070 +0.05(+1.28%)
Mar 14, 2017 4.020 4.050 3.880 3.900 17,424 -0.10(-2.50%)
Mar 13, 2017 4.130 4.180 4.000 4.000 15,968 -0.12(-2.91%)
Mar 10, 2017 4.190 4.250 4.120 4.120 6,192 -0.14(-3.29%)
Mar 09, 2017 4.250 4.280 4.130 4.260 22,277 +0.07(+1.67%)
Mar 08, 2017 4.250 4.250 4.180 4.190 6,110 +0.09(+2.20%)
Mar 07, 2017 4.340 4.340 4.100 4.100 8,345 +0.05(+1.23%)
Mar 06, 2017 4.050 4.200 3.910 4.050 15,731 -0.03(-0.74%)
Mar 03, 2017 4.280 4.310 4.080 4.080 15,076 -0.08(-1.92%)
Mar 02, 2017 4.050 4.200 3.910 4.160 13,930 +0.09(+2.21%)
Mar 01, 2017 4.070 4.080 4.070 4.070 1,140 +0.05(+1.24%)
Feb 28, 2017 4.040 4.040 4.000 4.020 23,545 +0.02(+0.50%)
Feb 27, 2017 3.950 4.050 3.940 4.000 26,791 +0.05(+1.27%)
Feb 24, 2017 4.030 4.060 3.950 3.950 11,746 -0.13(-3.19%)
Feb 23, 2017 4.060 4.150 4.060 4.080 5,344 +0.03(+0.74%)
Feb 22, 2017 4.320 4.320 4.050 4.050 13,847 -0.09(-2.17%)
Feb 21, 2017 4.370 4.370 4.080 4.140 25,178 -0.29(-6.55%)
Feb 17, 2017 4.430 4.430 4.430 0 +0.10(+2.31%)
Feb 16, 2017 4.420 4.430 4.310 4.330 17,442 -0.10(-2.26%)
Feb 15, 2017 4.330 4.450 4.300 4.430 41,261 +0.13(+3.02%)
Feb 14, 2017 4.300 4.400 4.270 4.300 20,125 +0.00(+0.00%)
Feb 13, 2017 4.430 4.450 4.200 4.300 85,915 +0.31(+7.77%)
Feb 10, 2017 3.990 4.010 3.930 3.990 47,806 +0.12(+3.10%)
Feb 09, 2017 3.670 3.870 3.670 3.870 11,541 +0.25(+6.91%)
Feb 08, 2017 3.750 3.750 3.610 3.620 11,553 -0.15(-3.98%)
Feb 07, 2017 3.690 3.800 3.690 3.770 11,144 +0.02(+0.53%)
Feb 06, 2017 3.900 3.900 3.700 3.750 46,889 -0.16(-4.09%)
Feb 03, 2017 3.990 4.020 3.850 3.910 25,409 -0.09(-2.25%)
Feb 02, 2017 4.090 4.090 3.960 4.000 13,751 +0.02(+0.50%)
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.