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

Aeterna Zentaris (NQ: AEZS )

1.956 -0.004 (-0.19%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 14.45 14.45 12.54 12.80 4,798 +0.22(+1.75%)
Mar 30, 2020 13.56 14.50 12.50 12.58 7,876 -1.17(-8.51%)
Mar 27, 2020 13.00 14.25 12.00 13.75 9,088 +0.70(+5.36%)
Mar 26, 2020 12.59 13.50 12.25 13.05 7,297 +0.40(+3.16%)
Mar 25, 2020 12.00 12.75 11.50 12.65 23,206 +0.65(+5.42%)
Mar 24, 2020 12.25 12.75 11.74 12.00 7,449 -0.25(-2.04%)
Mar 23, 2020 12.50 12.75 11.28 12.25 4,399 +0.12(+1.03%)
Mar 20, 2020 12.00 12.28 11.00 12.12 8,484 +0.43(+3.70%)
Mar 19, 2020 11.25 12.00 10.57 11.69 12,617 +1.19(+11.36%)
Mar 18, 2020 12.50 12.50 9.905 10.50 11,367 -1.75(-14.29%)
Mar 17, 2020 12.34 12.50 10.95 12.25 5,388 +0.50(+4.23%)
Mar 16, 2020 12.50 12.75 10.84 11.75 11,756 -1.50(-11.30%)
Mar 13, 2020 13.01 14.75 13.01 13.25 12,680 -0.50(-3.64%)
Mar 12, 2020 15.00 15.50 13.50 13.75 18,272 -2.96(-17.74%)
Mar 11, 2020 17.03 17.75 16.00 16.71 7,960 -1.29(-7.14%)
Mar 10, 2020 18.25 18.25 15.00 18.00 18,853 +0.75(+4.35%)
Mar 09, 2020 18.50 19.25 16.50 17.25 13,901 -2.00(-10.39%)
Mar 06, 2020 18.75 20.00 18.50 19.25 11,940 +0.25(+1.32%)
Mar 05, 2020 19.62 19.75 18.88 19.00 11,954 -0.51(-2.60%)
Mar 04, 2020 20.96 20.96 18.88 19.51 9,874 +0.01(+0.04%)
Mar 03, 2020 19.23 21.95 18.57 19.50 17,943 +0.98(+5.26%)
Mar 02, 2020 19.50 20.25 18.50 18.52 15,482 -1.48(-7.38%)
Feb 28, 2020 20.25 21.37 19.25 20.00 20,084 -1.53(-7.10%)
Feb 27, 2020 22.25 22.31 20.00 21.53 14,152 -0.72(-3.25%)
Feb 26, 2020 23.75 23.75 22.00 22.25 11,779 -0.75(-3.26%)
Feb 25, 2020 23.25 24.25 22.75 23.00 7,808 -0.75(-3.14%)
Feb 24, 2020 24.25 25.00 23.00 23.75 12,993 -1.00(-4.06%)
Feb 21, 2020 24.75 25.75 24.00 24.75 25,380 -0.75(-2.94%)
Feb 20, 2020 25.75 27.00 24.75 25.50 85,712 -8.50(-25.00%)
Feb 19, 2020 32.25 34.50 30.75 34.00 11,670 +1.25(+3.82%)
Feb 18, 2020 29.75 33.75 29.00 32.75 13,941 +3.25(+11.02%)
Feb 14, 2020 29.00 30.00 29.00 29.50 2,392 +0.25(+0.85%)
Feb 13, 2020 29.50 29.75 28.50 29.25 4,083 -0.25(-0.85%)
Feb 12, 2020 29.75 30.25 28.75 29.50 3,606 +0.50(+1.72%)
Feb 11, 2020 27.00 29.50 26.80 29.00 6,082 +1.00(+3.57%)
Feb 10, 2020 28.50 28.50 27.51 28.00 1,951 -0.50(-1.75%)
Feb 07, 2020 29.25 29.25 28.00 28.50 3,012 +0.50(+1.79%)
Feb 06, 2020 29.25 30.50 28.00 28.00 5,506 -1.25(-4.27%)
Feb 05, 2020 27.50 30.00 26.75 29.25 6,311 +3.25(+12.50%)
Feb 04, 2020 26.00 27.00 25.50 26.00 3,734 +0.00(+0.00%)
Feb 03, 2020 25.75 27.25 25.75 26.00 2,023 -0.62(-2.35%)
Jan 31, 2020 27.50 27.86 25.25 26.62 7,600 -1.12(-4.05%)
Jan 30, 2020 30.00 30.00 27.50 27.75 4,550 -1.75(-5.93%)
Jan 29, 2020 28.75 30.50 27.75 29.50 4,812 +1.50(+5.36%)
Jan 28, 2020 29.50 31.25 28.25 28.00 7,275 -2.00(-6.67%)
Jan 27, 2020 29.75 31.00 28.75 30.00 7,904 -0.25(-0.83%)
Jan 24, 2020 33.75 33.75 30.25 30.25 6,456 -3.00(-9.02%)
Jan 23, 2020 34.50 34.50 31.62 33.25 6,574 -1.25(-3.62%)
Jan 22, 2020 34.50 35.75 31.25 34.50 19,879 -1.50(-4.17%)
Jan 21, 2020 27.75 38.50 27.75 36.00 63,784 +8.75(+32.11%)
Jan 17, 2020 26.25 27.50 26.25 27.25 5,048 +0.50(+1.87%)
Jan 16, 2020 26.25 28.00 26.25 26.75 4,321 +0.00(+0.00%)
Jan 15, 2020 27.25 27.25 26.00 26.75 2,784 +0.25(+0.94%)
Jan 14, 2020 27.00 27.00 25.25 26.50 4,773 +0.11(+0.42%)
Jan 13, 2020 26.75 27.75 26.25 26.39 9,664 +0.39(+1.50%)
Jan 10, 2020 26.00 26.00 25.25 26.00 3,912 +0.75(+2.97%)
Jan 09, 2020 26.50 27.50 25.12 25.25 10,727 -2.50(-9.02%)
Jan 08, 2020 24.75 28.75 23.62 27.75 15,850 +3.50(+14.42%)
Jan 07, 2020 22.00 24.62 22.00 24.25 5,142 +1.22(+5.30%)
Jan 06, 2020 22.50 23.40 21.50 23.04 2,929 +1.04(+4.70%)
Jan 03, 2020 22.00 22.75 21.25 22.00 5,716 -0.04(-0.17%)
Jan 02, 2020 23.00 23.41 22.00 22.04 6,855 -0.71(-3.13%)
Dec 31, 2019 21.75 23.88 21.75 22.75 12,556 -1.00(-4.21%)
Dec 30, 2019 20.75 24.00 20.00 23.75 11,042 +3.24(+15.80%)
Dec 27, 2019 20.02 21.00 19.96 20.51 4,016 +0.14(+0.66%)
Dec 26, 2019 20.25 20.62 20.00 20.38 3,050 -0.20(-1.00%)
Dec 24, 2019 20.50 21.25 20.00 20.58 3,364 +0.08(+0.39%)
Dec 23, 2019 19.98 21.23 19.69 20.50 5,737 +0.52(+2.62%)
Dec 20, 2019 20.00 20.24 19.00 19.98 6,824 -0.27(-1.35%)
Dec 19, 2019 20.25 21.00 20.00 20.25 3,797 +0.25(+1.25%)
Dec 18, 2019 19.50 20.62 19.50 20.00 4,612 +0.71(+3.68%)
Dec 17, 2019 19.88 20.25 19.00 19.29 5,398 -0.21(-1.09%)
Dec 16, 2019 19.40 20.50 19.25 19.50 6,128 -0.50(-2.51%)
Dec 13, 2019 20.25 20.75 20.00 20.00 3,816 -0.31(-1.51%)
Dec 12, 2019 20.00 20.94 19.98 20.31 5,773 +0.30(+1.51%)
Dec 11, 2019 20.38 21.00 20.00 20.01 6,763 -0.64(-3.10%)
Dec 10, 2019 21.25 21.25 20.25 20.65 4,043 -0.58(-2.72%)
Dec 09, 2019 21.97 22.22 20.25 21.23 5,787 -0.15(-0.69%)
Dec 06, 2019 21.75 22.22 21.25 21.38 5,232 -0.38(-1.72%)
Dec 05, 2019 22.25 22.25 21.69 21.75 4,396 -0.09(-0.39%)
Dec 04, 2019 21.75 22.29 21.50 21.84 10,278 +0.09(+0.39%)
Dec 03, 2019 22.50 22.50 21.75 21.75 4,565 -0.62(-2.79%)
Dec 02, 2019 22.50 22.50 21.91 22.38 1,336 -0.12(-0.56%)
Nov 29, 2019 22.48 23.09 21.77 22.50 2,428 +0.00(+0.02%)
Nov 27, 2019 21.50 22.59 21.50 22.50 2,236 +0.37(+1.67%)
Nov 26, 2019 23.00 23.07 21.75 22.12 4,932 -0.37(-1.66%)
Nov 25, 2019 22.50 23.25 22.00 22.50 4,308 +0.02(+0.11%)
Nov 22, 2019 22.50 22.50 22.00 22.47 2,124 +0.22(+1.00%)
Nov 21, 2019 23.34 23.75 22.07 22.25 4,882 -1.25(-5.31%)
Nov 20, 2019 23.00 24.00 23.00 23.50 1,457 -0.07(-0.28%)
Nov 19, 2019 23.75 23.75 22.75 23.56 1,817 +0.14(+0.58%)
Nov 18, 2019 25.00 25.00 21.80 23.43 6,970 -1.28(-5.16%)
Nov 15, 2019 25.00 25.50 24.26 24.70 1,736 -0.55(-2.17%)
Nov 14, 2019 25.25 25.75 24.25 25.25 4,233 +0.00(+0.00%)
Nov 13, 2019 25.75 26.25 24.50 25.25 3,222 -0.38(-1.46%)
Nov 12, 2019 25.75 26.25 25.00 25.62 6,554 -0.12(-0.49%)
Nov 11, 2019 26.25 27.00 25.75 25.75 4,328 -0.50(-1.90%)
Nov 08, 2019 26.25 27.50 25.25 26.25 7,904 +0.75(+2.94%)
Nov 07, 2019 25.75 26.25 25.00 25.50 4,021 -0.25(-0.97%)
Nov 06, 2019 25.25 26.75 25.25 25.75 2,404 -0.35(-1.34%)
Nov 05, 2019 24.86 27.50 23.06 26.10 17,504 +1.81(+7.46%)
Nov 04, 2019 23.50 24.29 23.50 24.29 2,830 +0.21(+0.87%)
Nov 01, 2019 25.75 25.75 22.50 24.08 11,732 -1.28(-5.04%)
Oct 31, 2019 25.50 26.00 25.00 25.36 2,846 -0.14(-0.57%)
Oct 30, 2019 26.00 26.00 25.00 25.50 3,119 -0.81(-3.09%)
Oct 29, 2019 25.50 26.50 25.00 26.31 2,378 +1.06(+4.21%)
Oct 28, 2019 26.50 27.25 25.00 25.25 4,959 -1.00(-3.81%)
Oct 25, 2019 27.50 27.50 26.00 26.25 5,212 -0.75(-2.78%)
Oct 24, 2019 27.75 27.75 26.25 27.00 3,310 +0.00(+0.00%)
Oct 23, 2019 26.00 27.50 26.00 27.00 4,411 +1.50(+5.88%)
Oct 22, 2019 25.75 27.50 25.00 25.50 2,998 -0.75(-2.86%)
Oct 21, 2019 26.50 28.00 26.25 26.25 6,677 -0.50(-1.87%)
Oct 18, 2019 25.00 29.75 24.98 26.75 21,120 +1.75(+7.00%)
Oct 17, 2019 21.75 25.75 21.75 25.00 7,502 +3.00(+13.64%)
Oct 16, 2019 22.50 22.75 21.00 22.00 6,989 +0.00(+0.00%)
Oct 15, 2019 22.44 23.25 21.75 22.00 4,528 -0.25(-1.12%)
Oct 14, 2019 22.50 22.77 21.75 22.25 1,946 -0.31(-1.37%)
Oct 11, 2019 22.50 23.64 21.75 22.56 5,236 -0.32(-1.41%)
Oct 10, 2019 23.65 23.65 22.25 22.88 4,044 +0.38(+1.70%)
Oct 09, 2019 25.00 25.25 20.31 22.50 9,617 -1.68(-6.97%)
Oct 08, 2019 24.43 25.25 23.75 24.18 6,194 -0.44(-1.77%)
Oct 07, 2019 26.00 26.00 24.25 24.62 5,036 -0.28(-1.12%)
Oct 04, 2019 25.00 25.50 24.43 24.90 4,092 -0.10(-0.40%)
Oct 03, 2019 25.00 25.75 24.32 25.00 6,000 +0.00(+0.00%)
Oct 02, 2019 25.50 27.00 24.75 25.00 6,996 -0.50(-1.96%)
Oct 01, 2019 26.00 26.62 25.25 25.50 9,033 -0.25(-0.97%)
Sep 30, 2019 25.25 26.79 24.25 25.75 9,465 +0.85(+3.41%)
Sep 27, 2019 28.25 30.00 24.25 24.90 19,252 -2.85(-10.27%)
Sep 26, 2019 29.50 30.00 27.00 27.75 13,519 -1.50(-5.13%)
Sep 25, 2019 32.00 32.50 29.00 29.25 10,540 -2.75(-8.59%)
Sep 24, 2019 32.00 33.75 30.75 32.00 8,326 +0.50(+1.59%)
Sep 23, 2019 32.50 34.50 31.00 31.50 14,188 -0.50(-1.56%)
Sep 20, 2019 40.00 41.75 31.75 32.00 46,436 -9.25(-22.42%)
Sep 19, 2019 41.00 43.75 40.00 41.25 2,625 +0.38(+0.93%)
Sep 18, 2019 43.00 44.75 39.38 40.87 7,906 -2.13(-4.95%)
Sep 17, 2019 45.00 45.75 42.75 43.00 3,008 -1.75(-3.91%)
Sep 16, 2019 45.00 46.50 44.25 44.75 4,487 +0.00(+0.00%)
Sep 13, 2019 46.75 47.12 44.75 44.75 4,448 -2.00(-4.28%)
Sep 12, 2019 46.75 47.75 46.25 46.75 1,215 +0.25(+0.54%)
Sep 11, 2019 46.25 48.25 45.50 46.50 3,182 +0.00(+0.00%)
Sep 10, 2019 44.00 47.00 44.00 46.50 2,373 +2.25(+5.08%)
Sep 09, 2019 45.50 46.80 44.25 44.25 5,979 -2.25(-4.84%)
Sep 06, 2019 45.50 48.77 45.00 46.50 4,572 +1.75(+3.91%)
Sep 05, 2019 50.00 50.00 44.25 44.75 9,331 -4.25(-8.67%)
Sep 04, 2019 52.75 53.00 47.75 49.00 9,635 -3.25(-6.22%)
Sep 03, 2019 57.50 57.50 52.00 52.25 3,212 -3.75(-6.70%)
Aug 30, 2019 59.00 60.50 55.12 56.00 1,916 -4.00(-6.67%)
Aug 29, 2019 52.75 64.25 52.25 60.00 10,059 +8.00(+15.38%)
Aug 28, 2019 49.25 52.00 48.50 52.00 6,804 +2.75(+5.58%)
Aug 27, 2019 50.25 51.50 48.12 49.25 5,098 -1.50(-2.96%)
Aug 26, 2019 52.50 52.50 50.25 50.75 2,635 -1.25(-2.40%)
Aug 23, 2019 51.25 52.75 50.75 52.00 1,472 +0.00(+0.00%)
Aug 22, 2019 52.00 52.50 51.50 52.00 741 +0.25(+0.48%)
Aug 21, 2019 53.50 53.50 51.50 51.75 902 -1.24(-2.34%)
Aug 20, 2019 52.00 53.75 51.89 52.99 1,872 +0.49(+0.93%)
Aug 19, 2019 53.25 53.75 52.38 52.50 2,853 +0.00(+0.00%)
Aug 16, 2019 54.75 55.00 52.50 52.50 2,640 -1.25(-2.33%)
Aug 15, 2019 54.50 55.25 53.00 53.75 1,464 +0.00(+0.00%)
Aug 14, 2019 57.25 57.25 50.50 53.75 7,454 -8.50(-13.65%)
Aug 13, 2019 56.25 62.25 56.25 62.25 1,890 +6.25(+11.16%)
Aug 12, 2019 59.75 62.50 56.00 56.00 1,858 -3.75(-6.28%)
Aug 09, 2019 62.50 62.50 58.75 59.75 936 -3.00(-4.78%)
Aug 08, 2019 62.05 62.75 60.59 62.75 1,320 +1.75(+2.87%)
Aug 07, 2019 60.50 62.00 58.75 61.00 1,365 -0.75(-1.21%)
Aug 06, 2019 53.25 62.25 53.25 61.75 6,056 +9.25(+17.62%)
Aug 05, 2019 57.00 57.28 50.75 52.50 6,296 -6.25(-10.64%)
Aug 02, 2019 58.25 59.25 56.50 58.75 4,440 -0.50(-0.84%)
Aug 01, 2019 62.50 62.50 57.50 59.25 5,833 -3.25(-5.20%)
Jul 31, 2019 62.75 62.75 61.37 62.50 1,556 -0.25(-0.40%)
Jul 30, 2019 61.28 63.75 61.28 62.75 1,899 -0.25(-0.40%)
Jul 29, 2019 61.50 63.00 59.62 63.00 1,597 +1.25(+2.02%)
Jul 26, 2019 59.25 62.25 59.25 61.75 3,072 +2.00(+3.35%)
Jul 25, 2019 59.50 61.50 59.00 59.75 1,450 -0.75(-1.24%)
Jul 24, 2019 60.00 61.75 57.75 60.50 2,630 -0.25(-0.41%)
Jul 23, 2019 63.00 63.45 60.50 60.75 2,165 -2.50(-3.95%)
Jul 22, 2019 63.00 64.50 61.75 63.25 2,351 +0.75(+1.20%)
Jul 19, 2019 64.00 67.00 62.00 62.50 4,088 -1.00(-1.57%)
Jul 18, 2019 63.25 65.00 57.25 63.50 5,240 +0.25(+0.40%)
Jul 17, 2019 64.00 66.25 63.00 63.25 5,090 -1.75(-2.69%)
Jul 16, 2019 68.00 68.00 65.00 65.00 2,144 -2.00(-2.99%)
Jul 15, 2019 70.25 70.25 66.25 67.00 2,306 -3.25(-4.63%)
Jul 12, 2019 66.50 70.87 66.50 70.25 3,172 +4.75(+7.25%)
Jul 11, 2019 68.50 69.38 65.00 65.50 1,950 -3.00(-4.38%)
Jul 10, 2019 68.25 70.62 68.25 68.50 1,907 +0.25(+0.37%)
Jul 09, 2019 66.25 69.25 66.25 68.25 2,612 +0.75(+1.11%)
Jul 08, 2019 72.00 72.25 67.50 67.50 3,017 -5.00(-6.90%)
Jul 05, 2019 71.50 74.00 70.75 72.50 3,032 +1.25(+1.75%)
Jul 03, 2019 75.00 75.00 70.75 71.25 1,836 -2.75(-3.72%)
Jul 02, 2019 74.25 75.50 73.00 74.00 2,891 -0.25(-0.34%)
Jul 01, 2019 74.75 76.50 73.50 74.25 4,613 +0.50(+0.68%)
Jun 28, 2019 71.00 73.75 70.25 73.75 4,708 +3.00(+4.24%)
Jun 27, 2019 66.75 71.75 66.50 70.75 4,048 +4.00(+5.99%)
Jun 26, 2019 67.25 67.59 65.62 66.75 1,421 -0.25(-0.37%)
Jun 25, 2019 67.25 70.50 66.50 67.00 2,841 -0.25(-0.37%)
Jun 24, 2019 66.75 68.00 66.50 67.25 2,953 -0.25(-0.37%)
Jun 21, 2019 66.50 67.50 64.00 67.50 2,600 +0.00(+0.00%)
Jun 20, 2019 74.00 74.00 66.50 67.50 4,772 -5.25(-7.22%)
Jun 19, 2019 75.50 77.25 71.75 72.75 5,115 -2.75(-3.64%)
Jun 18, 2019 73.75 76.25 71.28 75.50 4,589 +1.75(+2.37%)
Jun 17, 2019 75.50 76.00 69.75 73.75 7,526 -1.75(-2.32%)
Jun 14, 2019 69.75 77.75 68.12 75.50 14,284 +6.75(+9.82%)
Jun 13, 2019 58.00 70.75 58.00 68.75 16,111 +11.25(+19.57%)
Jun 12, 2019 52.50 58.25 52.50 57.50 5,052 +4.75(+9.00%)
Jun 11, 2019 51.25 53.75 50.75 52.75 4,890 +1.75(+3.43%)
Jun 10, 2019 51.00 54.25 50.50 51.00 5,656 -0.75(-1.45%)
Jun 07, 2019 60.00 60.00 49.00 51.75 26,036 -9.75(-15.85%)
Jun 06, 2019 71.75 72.50 60.75 61.50 11,824 -9.50(-13.38%)
Jun 05, 2019 66.50 74.75 66.50 71.00 3,125 +0.75(+1.07%)
Jun 04, 2019 72.25 73.25 69.00 70.25 4,464 -1.00(-1.40%)
Jun 03, 2019 75.00 75.00 70.25 71.25 2,344 -3.75(-5.00%)
May 31, 2019 73.75 76.75 72.50 75.00 4,008 +1.00(+1.35%)
May 30, 2019 76.00 77.00 73.75 74.00 4,872 -2.75(-3.58%)
May 29, 2019 78.75 80.50 76.25 76.75 2,724 -2.00(-2.54%)
May 28, 2019 78.50 80.50 77.50 78.75 2,553 +0.25(+0.32%)
May 24, 2019 80.25 81.00 77.50 78.50 2,376 -1.25(-1.57%)
May 23, 2019 78.25 82.00 78.25 79.75 2,667 +1.00(+1.27%)
May 22, 2019 80.25 80.75 78.00 78.75 1,872 -1.75(-2.17%)
May 21, 2019 79.50 84.02 79.00 80.50 4,236 +1.00(+1.26%)
May 20, 2019 79.75 81.00 77.94 79.50 2,669 +0.25(+0.32%)
May 17, 2019 82.50 82.50 76.50 79.25 7,188 -3.25(-3.94%)
May 16, 2019 83.75 87.00 81.75 82.50 3,253 -0.50(-0.60%)
May 15, 2019 79.00 85.25 79.00 83.00 6,225 +4.25(+5.40%)
May 14, 2019 76.75 80.97 73.25 78.75 6,044 +3.00(+3.96%)
May 13, 2019 79.00 79.36 74.00 75.75 7,522 -4.00(-5.02%)
May 10, 2019 78.25 80.75 77.50 79.75 4,584 +0.50(+0.63%)
May 09, 2019 83.75 85.00 78.25 79.25 7,667 -5.00(-5.93%)
May 08, 2019 90.00 92.75 82.25 84.25 16,477 -10.75(-11.32%)
May 07, 2019 93.75 96.75 93.75 95.00 3,583 +0.50(+0.53%)
May 06, 2019 92.00 94.50 89.50 94.50 5,192 +2.00(+2.16%)
May 03, 2019 87.75 93.25 86.75 92.50 5,000 +5.25(+6.02%)
May 02, 2019 91.75 91.75 84.50 87.25 9,761 -3.25(-3.59%)
May 01, 2019 99.00 99.29 90.50 90.50 13,179 -9.00(-9.05%)
Apr 30, 2019 102.25 102.50 98.00 99.50 3,774 -3.75(-3.63%)
Apr 29, 2019 103.75 105.43 100.50 103.25 4,402 +2.75(+2.74%)
Apr 26, 2019 97.75 100.75 97.75 100.50 3,728 +3.00(+3.08%)
Apr 25, 2019 96.75 102.00 96.75 97.50 8,686 +1.25(+1.30%)
Apr 24, 2019 101.25 102.50 95.50 96.25 7,199 -4.25(-4.23%)
Apr 23, 2019 98.25 102.25 98.00 100.50 11,909 +1.25(+1.26%)
Apr 22, 2019 106.25 108.84 97.00 99.25 18,290 -7.00(-6.59%)
Apr 18, 2019 108.50 109.53 105.25 106.25 5,564 -1.50(-1.39%)
Apr 17, 2019 108.50 110.00 103.00 107.75 11,745 -1.00(-0.92%)
Apr 16, 2019 111.25 114.12 107.75 108.75 7,896 -3.25(-2.90%)
Apr 15, 2019 115.25 118.00 106.00 112.00 17,441 -3.75(-3.24%)
Apr 12, 2019 115.00 119.75 115.00 115.75 6,876 +0.75(+0.65%)
Apr 11, 2019 128.75 129.25 113.50 115.00 24,859 -14.50(-11.20%)
Apr 10, 2019 130.25 133.50 128.75 129.50 6,595 -0.75(-0.58%)
Apr 09, 2019 135.00 135.75 127.75 130.25 9,069 -4.75(-3.52%)
Apr 08, 2019 134.50 137.25 132.50 135.00 8,983 -0.75(-0.55%)
Apr 05, 2019 137.00 139.25 133.62 135.75 12,744 +0.00(+0.00%)
Apr 04, 2019 127.50 137.00 126.00 135.75 16,500 +7.00(+5.44%)
Apr 03, 2019 132.00 134.50 126.25 128.75 14,387 -1.00(-0.77%)
Apr 02, 2019 128.50 132.25 117.00 129.75 25,952 +2.25(+1.76%)
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.