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

Aeterna Zentaris (NQ: AEZS )

1.957 -0.023 (-1.18%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 18, 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, 2018 35.00 56.75 35.00 54.50 686,415 +22.00(+67.69%)
Oct 30, 2018 32.75 33.75 32.25 32.50 1,066 -0.50(-1.52%)
Oct 29, 2018 33.25 34.50 32.75 33.00 2,175 +0.50(+1.54%)
Oct 26, 2018 32.50 34.50 32.50 32.50 2,728 -0.75(-2.26%)
Oct 25, 2018 32.75 34.50 32.41 33.25 3,236 +0.75(+2.31%)
Oct 24, 2018 34.75 35.58 32.25 32.50 4,822 -3.00(-8.45%)
Oct 23, 2018 35.75 35.83 33.67 35.50 2,043 -0.75(-2.07%)
Oct 22, 2018 36.25 37.50 36.00 36.25 864 -0.25(-0.68%)
Oct 19, 2018 34.75 38.25 34.75 36.50 1,472 +1.75(+5.04%)
Oct 18, 2018 38.50 38.50 34.25 34.75 4,677 -3.50(-9.15%)
Oct 17, 2018 40.00 40.00 38.25 38.25 780 -0.25(-0.65%)
Oct 16, 2018 38.00 40.50 36.75 38.50 1,753 +0.50(+1.32%)
Oct 15, 2018 38.50 39.50 36.27 38.00 1,844 -0.50(-1.30%)
Oct 12, 2018 40.00 41.00 38.50 38.50 4,828 -2.00(-4.94%)
Oct 11, 2018 41.00 42.00 40.25 40.50 5,181 -1.75(-4.14%)
Oct 10, 2018 41.25 42.50 41.25 42.25 2,021 +0.75(+1.81%)
Oct 09, 2018 41.75 43.50 41.25 41.50 1,874 -0.25(-0.60%)
Oct 08, 2018 43.25 43.45 41.25 41.75 2,064 -1.75(-4.02%)
Oct 05, 2018 44.25 45.50 43.25 43.50 1,836 -0.50(-1.14%)
Oct 04, 2018 43.25 44.50 43.25 44.00 2,986 -0.50(-1.12%)
Oct 03, 2018 43.75 45.00 43.25 44.50 2,073 +0.50(+1.14%)
Oct 02, 2018 43.25 45.00 43.25 44.00 1,993 +0.25(+0.57%)
Oct 01, 2018 43.00 44.50 43.00 43.75 1,524 +0.25(+0.57%)
Sep 28, 2018 43.00 44.50 43.00 43.50 688 +0.00(+0.00%)
Sep 27, 2018 42.50 44.00 42.50 43.50 1,899 +0.25(+0.58%)
Sep 26, 2018 42.75 43.25 42.50 43.25 695 +0.50(+1.17%)
Sep 25, 2018 42.75 43.25 42.50 42.75 1,315 +0.00(+0.00%)
Sep 24, 2018 42.75 43.50 42.25 42.75 2,277 -0.50(-1.16%)
Sep 21, 2018 43.75 44.00 43.25 43.25 1,320 -0.25(-0.57%)
Sep 20, 2018 41.25 44.02 41.25 43.50 5,385 +2.70(+6.63%)
Sep 19, 2018 41.50 41.75 40.25 40.80 2,156 -0.45(-1.10%)
Sep 18, 2018 40.75 41.75 40.25 41.25 2,071 +0.25(+0.61%)
Sep 17, 2018 40.25 41.75 40.25 41.00 2,292 +1.00(+2.50%)
Sep 14, 2018 40.00 42.25 40.00 40.00 2,332 -1.00(-2.44%)
Sep 13, 2018 41.25 42.00 41.00 41.00 3,024 -0.88(-2.09%)
Sep 12, 2018 41.25 42.00 41.25 41.88 2,356 -0.12(-0.30%)
Sep 11, 2018 42.00 43.00 41.25 42.00 2,913 -0.50(-1.18%)
Sep 10, 2018 43.25 43.51 42.50 42.50 1,874 -1.25(-2.86%)
Sep 07, 2018 43.75 45.00 42.75 43.75 1,908 -0.25(-0.57%)
Sep 06, 2018 44.50 45.50 43.25 44.00 1,972 -0.50(-1.12%)
Sep 05, 2018 44.25 45.00 43.50 44.50 1,865 -0.50(-1.11%)
Sep 04, 2018 45.00 46.00 44.75 45.00 3,029 -0.50(-1.10%)
Aug 31, 2018 45.50 45.50 45.50 0 -0.50(-1.09%)
Aug 30, 2018 44.75 46.25 44.52 46.00 2,004 +1.00(+2.22%)
Aug 29, 2018 45.00 46.50 44.00 45.00 2,600 +0.00(+0.00%)
Aug 28, 2018 43.50 45.26 43.50 45.00 1,647 +1.00(+2.27%)
Aug 27, 2018 45.00 45.34 43.00 44.00 2,845 -0.75(-1.68%)
Aug 24, 2018 46.25 47.50 44.75 44.75 2,852 -1.75(-3.77%)
Aug 23, 2018 45.00 47.25 45.00 46.50 1,765 +0.75(+1.64%)
Aug 22, 2018 44.75 46.25 44.25 45.75 1,609 +1.50(+3.39%)
Aug 21, 2018 45.50 46.00 44.25 44.25 2,579 -1.25(-2.75%)
Aug 20, 2018 45.00 46.25 44.27 45.50 1,967 +0.00(+0.00%)
Aug 17, 2018 45.25 46.50 44.75 45.50 2,388 +0.00(+0.00%)
Aug 16, 2018 46.50 46.75 45.50 45.50 1,210 -1.50(-3.19%)
Aug 15, 2018 46.25 47.50 46.25 47.00 1,740 +0.50(+1.08%)
Aug 14, 2018 46.00 48.00 46.00 46.50 2,223 +0.25(+0.54%)
Aug 13, 2018 47.50 48.50 46.25 46.25 1,775 -2.25(-4.63%)
Aug 10, 2018 41.25 50.00 41.25 48.50 7,420 -2.00(-3.96%)
Aug 09, 2018 48.00 51.50 48.00 50.50 8,137 +0.75(+1.51%)
Aug 08, 2018 47.50 49.75 47.50 49.75 1,775 +1.50(+3.11%)
Aug 07, 2018 48.75 50.00 46.50 48.25 2,441 -0.25(-0.52%)
Aug 06, 2018 49.25 49.75 48.50 48.50 1,539 -0.62(-1.27%)
Aug 03, 2018 47.50 49.25 47.05 49.12 4,388 +1.88(+3.97%)
Aug 02, 2018 48.00 48.00 46.75 47.25 1,939 -0.75(-1.56%)
Aug 01, 2018 44.75 48.50 44.75 48.00 1,890 +3.50(+7.87%)
Jul 31, 2018 45.00 46.00 44.50 44.50 1,349 -0.50(-1.11%)
Jul 30, 2018 45.00 46.00 44.50 45.00 1,070 +0.75(+1.69%)
Jul 27, 2018 43.75 45.50 43.75 44.25 1,856 +0.50(+1.14%)
Jul 26, 2018 46.00 46.00 42.50 43.75 5,010 -2.62(-5.66%)
Jul 25, 2018 46.50 47.00 46.00 46.38 1,313 -0.60(-1.28%)
Jul 24, 2018 47.00 47.00 46.25 46.98 2,366 -0.02(-0.05%)
Jul 23, 2018 47.00 48.50 45.00 47.00 2,113 -1.00(-2.08%)
Jul 20, 2018 48.50 49.25 46.75 48.00 1,609 -0.50(-1.03%)
Jul 19, 2018 47.50 48.50 47.01 48.50 2,225 +0.50(+1.04%)
Jul 18, 2018 48.00 48.50 47.26 48.00 2,838 -0.50(-1.03%)
Jul 17, 2018 47.75 49.00 47.75 48.50 1,160 +0.50(+1.04%)
Jul 16, 2018 49.50 49.50 47.52 48.00 2,016 -1.00(-2.04%)
Jul 13, 2018 48.50 49.75 48.50 49.00 2,047 -0.25(-0.51%)
Jul 12, 2018 49.00 50.00 48.52 49.25 3,928 -0.50(-1.01%)
Jul 11, 2018 48.75 50.00 48.75 49.75 1,313 +0.50(+1.02%)
Jul 10, 2018 50.00 50.75 48.78 49.25 1,782 -0.50(-1.02%)
Jul 09, 2018 50.00 50.75 49.27 49.75 2,918 -0.98(-1.94%)
Jul 06, 2018 50.00 51.00 49.38 50.74 1,323 +1.99(+4.08%)
Jul 05, 2018 50.00 50.93 47.75 48.75 2,862 -1.25(-2.50%)
Jul 03, 2018 50.00 50.00 50.00 0 -0.00(-0.00%)
Jul 02, 2018 48.50 50.00 48.25 50.00 1,238 +1.25(+2.56%)
Jun 29, 2018 48.50 52.17 48.25 48.75 3,655 -0.75(-1.52%)
Jun 28, 2018 46.75 49.75 45.00 49.50 5,362 +2.50(+5.32%)
Jun 27, 2018 50.50 51.50 46.75 47.00 7,351 -4.25(-8.29%)
Jun 26, 2018 51.75 52.25 49.79 51.25 5,421 -0.25(-0.49%)
Jun 25, 2018 53.00 53.47 50.50 51.50 5,344 -1.25(-2.37%)
Jun 22, 2018 53.25 54.50 52.75 52.75 4,142 -0.51(-0.95%)
Jun 21, 2018 54.50 55.49 52.75 53.26 5,631 -1.73(-3.15%)
Jun 20, 2018 54.25 55.28 54.06 54.99 5,049 +1.24(+2.31%)
Jun 19, 2018 53.75 54.25 52.50 53.75 3,766 -1.00(-1.83%)
Jun 18, 2018 53.75 55.50 53.75 54.75 4,473 +1.25(+2.34%)
Jun 15, 2018 53.75 52.00 53.50 4,074 +0.50(+0.94%)
Jun 14, 2018 53.75 53.88 52.50 53.00 3,610 -0.75(-1.40%)
Jun 13, 2018 56.00 56.00 52.57 53.75 5,185 -1.75(-3.15%)
Jun 12, 2018 55.25 56.39 54.75 55.50 5,914 +0.25(+0.45%)
Jun 11, 2018 52.50 55.50 52.50 55.25 8,438 +2.38(+4.49%)
Jun 08, 2018 50.75 53.25 50.25 52.88 4,764 +1.88(+3.68%)
Jun 07, 2018 52.25 53.75 49.75 51.00 9,195 -1.50(-2.86%)
Jun 06, 2018 57.25 57.25 50.50 52.50 15,827 -2.50(-4.55%)
Jun 05, 2018 58.75 58.75 53.75 55.00 10,640 -1.25(-2.22%)
Jun 04, 2018 60.00 60.00 55.00 56.25 14,955 -3.00(-5.06%)
Jun 01, 2018 60.25 62.00 58.02 59.25 8,595 +0.00(+0.00%)
May 31, 2018 65.00 66.00 55.00 59.25 34,265 -6.25(-9.54%)
May 30, 2018 62.25 66.25 61.25 65.50 36,490 +4.50(+7.38%)
May 29, 2018 53.75 62.00 52.50 61.00 47,782 +7.00(+12.96%)
May 25, 2018 54.00 54.00 54.00 0 +3.26(+6.41%)
May 24, 2018 48.25 51.51 48.02 50.74 8,181 +2.23(+4.60%)
May 23, 2018 47.75 50.00 47.26 48.52 4,846 +0.52(+1.07%)
May 22, 2018 48.25 49.75 47.75 48.00 5,853 -1.25(-2.54%)
May 21, 2018 49.00 49.50 47.52 49.25 7,441 +2.25(+4.79%)
May 18, 2018 48.25 48.25 46.75 47.00 4,706 -0.50(-1.05%)
May 17, 2018 47.50 47.50 45.25 47.50 7,461 +1.75(+3.83%)
May 16, 2018 47.75 47.98 45.00 45.75 9,946 -1.25(-2.66%)
May 15, 2018 49.50 49.50 46.50 47.00 12,937 +0.50(+1.08%)
May 14, 2018 46.75 47.00 45.75 46.50 7,231 +1.75(+3.90%)
May 11, 2018 42.00 46.25 41.42 44.75 9,255 +2.88(+6.87%)
May 10, 2018 42.50 43.00 41.25 41.88 3,789 -0.88(-2.05%)
May 09, 2018 46.25 46.25 41.75 42.75 9,286 -2.00(-4.47%)
May 08, 2018 54.50 54.75 43.77 44.75 24,826 -2.75(-5.79%)
May 07, 2018 46.75 47.50 45.50 47.50 7,708 +0.75(+1.60%)
May 04, 2018 47.50 47.50 45.25 46.75 3,583 +0.00(+0.00%)
May 03, 2018 45.25 47.23 44.27 46.75 7,345 +2.75(+6.25%)
May 02, 2018 42.50 44.25 42.25 44.00 3,849 +2.00(+4.76%)
May 01, 2018 42.50 42.50 41.75 42.00 2,129 +0.60(+1.46%)
Apr 30, 2018 42.25 42.50 41.25 41.40 2,583 -0.33(-0.79%)
Apr 27, 2018 41.25 42.00 40.75 41.73 2,160 +1.23(+3.02%)
Apr 26, 2018 41.25 41.25 39.77 40.50 3,390 -0.75(-1.82%)
Apr 25, 2018 40.00 42.00 37.75 41.25 3,041 +2.50(+6.46%)
Apr 24, 2018 40.50 41.75 38.25 38.75 4,398 -1.50(-3.73%)
Apr 23, 2018 38.75 40.98 38.25 40.25 2,902 +1.25(+3.21%)
Apr 20, 2018 37.50 39.95 37.02 39.00 1,324 +1.50(+4.00%)
Apr 19, 2018 36.75 38.60 36.00 37.50 3,174 +0.50(+1.35%)
Apr 18, 2018 36.25 38.00 35.30 37.00 4,353 +1.25(+3.50%)
Apr 17, 2018 36.25 37.25 35.75 35.75 1,868 -1.50(-4.03%)
Apr 16, 2018 35.00 37.75 34.45 37.25 3,789 +1.25(+3.47%)
Apr 13, 2018 35.75 36.25 34.30 36.00 2,414 +0.75(+2.13%)
Apr 12, 2018 34.00 36.23 33.50 35.25 3,037 +2.00(+6.02%)
Apr 11, 2018 32.75 34.00 32.50 33.25 1,702 +0.50(+1.53%)
Apr 10, 2018 34.00 34.00 32.50 32.75 4,098 -1.25(-3.68%)
Apr 09, 2018 34.00 35.00 33.00 34.00 2,352 +0.25(+0.73%)
Apr 06, 2018 33.00 34.80 32.50 33.75 4,582 +1.00(+3.06%)
Apr 05, 2018 31.25 33.50 31.02 32.75 5,043 +1.25(+3.97%)
Apr 04, 2018 29.75 32.50 28.00 31.50 9,834 +1.75(+5.88%)
Apr 03, 2018 32.00 33.25 28.75 29.75 11,808 -3.50(-10.53%)
Apr 02, 2018 36.25 37.25 33.00 33.25 7,362 -3.25(-8.90%)
Mar 29, 2018 36.50 36.50 36.50 0 -1.00(-2.67%)
Mar 28, 2018 40.25 41.25 37.00 37.50 8,928 -2.88(-7.12%)
Mar 27, 2018 39.75 41.75 38.75 40.38 6,414 +1.38(+3.53%)
Mar 26, 2018 37.50 40.00 36.75 39.00 3,041 -1.00(-2.50%)
Mar 23, 2018 41.50 42.50 39.25 40.00 6,671 -1.50(-3.61%)
Mar 22, 2018 41.25 42.25 41.02 41.50 1,638 -0.25(-0.60%)
Mar 21, 2018 41.25 42.50 41.25 41.75 1,869 +0.50(+1.22%)
Mar 20, 2018 40.75 41.75 40.50 41.25 2,346 +0.00(+0.00%)
Mar 19, 2018 42.50 42.51 40.77 41.25 1,392 -1.00(-2.37%)
Mar 16, 2018 42.25 43.00 41.25 42.25 3,939 +0.25(+0.60%)
Mar 15, 2018 41.25 42.25 40.50 42.00 4,275 +1.25(+3.07%)
Mar 14, 2018 41.25 42.02 40.25 40.75 1,349 -0.50(-1.21%)
Mar 13, 2018 41.75 43.00 40.50 41.25 3,715 -0.98(-2.31%)
Mar 12, 2018 42.50 42.69 41.00 42.23 2,832 -0.02(-0.06%)
Mar 09, 2018 41.00 43.48 40.52 42.25 5,360 +1.25(+3.05%)
Mar 08, 2018 40.00 41.01 39.75 41.00 4,626 +0.67(+1.65%)
Mar 07, 2018 39.75 41.25 39.75 40.33 2,620 +0.08(+0.20%)
Mar 06, 2018 41.50 42.00 40.00 40.25 5,768 -0.50(-1.23%)
Mar 05, 2018 44.50 44.91 39.25 40.75 16,700 -4.00(-8.94%)
Mar 02, 2018 41.75 44.75 41.75 44.75 2,834 +2.25(+5.29%)
Mar 01, 2018 44.50 44.75 42.25 42.50 5,459 -2.25(-5.03%)
Feb 28, 2018 47.00 47.13 44.75 44.75 5,066 -1.50(-3.24%)
Feb 27, 2018 48.75 48.75 46.00 46.25 4,776 -1.00(-2.12%)
Feb 26, 2018 47.50 47.50 46.50 47.25 2,402 +0.25(+0.53%)
Feb 23, 2018 47.50 47.67 46.25 47.00 1,996 -0.25(-0.53%)
Feb 22, 2018 48.50 46.50 47.25 5,060 +0.75(+1.61%)
Feb 21, 2018 47.00 48.00 46.50 46.50 2,527 -0.50(-1.06%)
Feb 20, 2018 47.50 47.50 46.50 47.00 1,973 -0.50(-1.05%)
Feb 16, 2018 47.50 47.50 47.50 0 -1.25(-2.56%)
Feb 15, 2018 49.50 49.73 47.50 48.75 6,211 +0.50(+1.04%)
Feb 14, 2018 48.00 49.50 47.26 48.25 3,714 +1.00(+2.12%)
Feb 13, 2018 48.25 48.25 45.00 47.25 4,277 +0.25(+0.53%)
Feb 12, 2018 47.50 48.58 46.50 47.00 3,664 -0.75(-1.57%)
Feb 09, 2018 48.50 49.50 42.52 47.75 20,855 -1.00(-2.05%)
Feb 08, 2018 51.75 48.12 48.75 7,922 -2.00(-3.94%)
Feb 07, 2018 51.50 53.00 50.25 50.75 8,017 -0.75(-1.46%)
Feb 06, 2018 51.00 52.25 47.50 51.50 15,281 +0.25(+0.49%)
Feb 05, 2018 51.25 51.83 50.75 51.25 9,972 -1.00(-1.91%)
Feb 02, 2018 54.25 55.25 51.00 52.25 14,080 -2.25(-4.13%)
Feb 01, 2018 54.75 57.44 54.25 54.50 7,730 +0.50(+0.93%)
Jan 31, 2018 56.00 56.52 53.75 54.00 8,411 -1.84(-3.30%)
Jan 30, 2018 57.75 58.25 55.84 55.84 8,689 -2.91(-4.95%)
Jan 29, 2018 60.00 60.00 58.25 58.75 4,736 -1.00(-1.67%)
Jan 26, 2018 58.75 60.25 57.50 59.75 9,081 +1.50(+2.58%)
Jan 25, 2018 58.75 59.75 57.50 58.25 8,933 -0.50(-0.85%)
Jan 24, 2018 61.75 61.75 58.00 58.75 11,372 -1.25(-2.08%)
Jan 23, 2018 60.75 61.25 59.02 60.00 15,040 +0.00(+0.00%)
Jan 22, 2018 57.00 61.23 56.00 60.00 25,428 +3.00(+5.26%)
Jan 19, 2018 57.00 58.50 55.50 57.00 20,824 +0.00(+0.00%)
Jan 18, 2018 59.75 60.25 56.50 57.00 34,518 -3.25(-5.39%)
Jan 17, 2018 63.00 76.75 59.25 60.25 650,353 +8.50(+16.43%)
Jan 16, 2018 53.75 54.25 52.50 51.75 10,592 -2.50(-4.60%)
Jan 12, 2018 54.25 54.25 54.25 0 -1.38(-2.48%)
Jan 11, 2018 56.25 56.75 55.25 55.62 6,105 -0.62(-1.11%)
Jan 10, 2018 56.25 7,216 -0.05(-0.10%)
Jan 09, 2018 57.50 58.25 55.75 56.30 6,646 -1.20(-2.08%)
Jan 08, 2018 58.75 59.25 56.75 57.50 6,507 -1.25(-2.13%)
Jan 05, 2018 58.50 59.25 58.00 58.75 9,300 +0.75(+1.29%)
Jan 04, 2018 57.50 59.00 55.27 58.00 14,040 +0.75(+1.31%)
Jan 03, 2018 58.75 59.25 56.62 57.25 16,167 -2.00(-3.38%)
Jan 02, 2018 60.00 60.47 59.00 59.25 13,852 +0.25(+0.42%)
Dec 29, 2017 59.00 59.00 59.00 0 -1.25(-2.08%)
Dec 28, 2017 58.75 62.00 58.00 60.25 22,738 +1.25(+2.12%)
Dec 27, 2017 61.00 64.50 58.50 59.00 27,314 +0.64(+1.10%)
Dec 26, 2017 58.00 63.50 58.00 58.36 24,744 -2.89(-4.72%)
Dec 22, 2017 65.00 66.50 57.00 61.25 70,346 -6.25(-9.26%)
Dec 21, 2017 80.50 81.25 67.50 67.50 371,577 +17.25(+34.33%)
Dec 20, 2017 50.00 51.23 48.80 50.25 37,122 -0.25(-0.50%)
Dec 19, 2017 51.00 51.84 49.75 50.50 13,366 -0.25(-0.49%)
Dec 18, 2017 52.00 53.48 49.25 50.75 30,344 -1.25(-2.40%)
Dec 15, 2017 55.75 55.75 51.40 52.00 28,366 -3.50(-6.31%)
Dec 14, 2017 57.75 57.75 54.50 55.50 13,830 -0.50(-0.89%)
Dec 13, 2017 54.00 56.25 53.75 56.00 10,789 +1.50(+2.75%)
Dec 12, 2017 55.00 55.50 53.25 54.50 9,075 -0.50(-0.91%)
Dec 11, 2017 57.50 60.00 55.00 55.00 9,147 -0.75(-1.35%)
Dec 08, 2017 52.75 56.50 52.75 55.75 18,862 +1.75(+3.24%)
Dec 07, 2017 53.25 56.25 53.00 54.00 20,907 +0.25(+0.47%)
Dec 06, 2017 53.75 54.56 52.50 53.75 9,125 +0.00(+0.00%)
Dec 05, 2017 54.25 54.38 52.25 53.75 11,878 +0.00(+0.00%)
Dec 04, 2017 50.50 55.00 49.02 53.75 45,176 +4.75(+9.69%)
Dec 01, 2017 49.25 50.50 48.25 49.00 12,433 -1.25(-2.49%)
Nov 30, 2017 50.75 51.75 49.25 50.25 12,396 -0.75(-1.47%)
Nov 29, 2017 52.50 52.98 50.62 51.00 11,100 -1.50(-2.86%)
Nov 28, 2017 53.25 53.25 50.75 52.50 10,994 +1.00(+1.94%)
Nov 27, 2017 51.50 53.15 50.50 51.50 18,624 -1.00(-1.90%)
Nov 24, 2017 52.25 53.50 51.50 52.50 6,588 +0.25(+0.48%)
Nov 22, 2017 52.50 53.75 51.02 52.25 7,074 +0.50(+0.97%)
Nov 21, 2017 52.25 55.00 51.12 51.75 28,847 -0.75(-1.43%)
Nov 20, 2017 47.50 53.50 47.50 52.50 38,770 +4.50(+9.38%)
Nov 17, 2017 48.00 49.50 47.50 48.00 6,300 -0.50(-1.03%)
Nov 16, 2017 49.50 49.75 47.75 48.50 2,805 +0.00(+0.00%)
Nov 15, 2017 47.25 49.94 47.25 48.50 6,637 +0.25(+0.52%)
Nov 14, 2017 50.00 50.00 48.00 48.25 7,639 -1.75(-3.50%)
Nov 13, 2017 52.50 52.50 48.72 50.00 7,633 -1.25(-2.44%)
Nov 10, 2017 50.00 52.25 49.00 51.25 11,562 +2.00(+4.06%)
Nov 09, 2017 46.50 51.75 46.50 49.25 12,490 +1.75(+3.68%)
Nov 08, 2017 47.25 48.50 46.25 47.50 8,756 +0.25(+0.53%)
Nov 07, 2017 48.25 48.75 46.25 47.25 13,937 -0.75(-1.56%)
Nov 06, 2017 47.00 48.75 46.50 48.00 5,846 +0.25(+0.52%)
Nov 03, 2017 46.50 48.25 46.35 47.75 3,365 +1.00(+2.14%)
Nov 02, 2017 46.50 47.50 46.00 46.75 3,196 -0.50(-1.06%)
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.