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

Aeterna Zentaris (TSX: AEZS )

11.57 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2017 4.010 4.170 3.850 3.980 57,618 -0.05(-1.24%)
Jan 31, 2017 3.890 4.490 3.780 4.030 197,013 +0.58(+16.81%)
Jan 30, 2017 3.410 3.420 3.300 3.450 8,568 +0.04(+1.17%)
Jan 27, 2017 3.350 3.410 3.340 3.410 6,954 +0.06(+1.79%)
Jan 26, 2017 3.460 3.470 3.350 3.350 10,440 -0.07(-2.05%)
Jan 25, 2017 3.360 3.440 3.350 3.420 11,036 +0.09(+2.70%)
Jan 24, 2017 3.450 3.500 3.100 3.330 91,380 -0.09(-2.63%)
Jan 23, 2017 3.560 3.560 3.390 3.420 12,945 -0.14(-3.93%)
Jan 20, 2017 3.660 3.670 3.540 3.560 22,845 -0.04(-1.11%)
Jan 19, 2017 3.570 3.700 3.510 3.600 34,375 +0.09(+2.56%)
Jan 18, 2017 3.900 4.010 3.490 3.510 77,345 -0.32(-8.36%)
Jan 17, 2017 3.420 3.990 3.330 3.830 118,190 +0.41(+11.99%)
Jan 16, 2017 3.440 3.450 3.420 3.420 6,490 +0.03(+0.88%)
Jan 13, 2017 3.290 3.400 3.290 3.390 30,250 +0.15(+4.63%)
Jan 12, 2017 3.290 3.290 3.200 3.240 42,227 -0.01(-0.31%)
Jan 11, 2017 3.550 3.550 3.210 3.250 78,302 -0.26(-7.41%)
Jan 10, 2017 3.640 3.650 3.500 3.510 45,208 -0.12(-3.31%)
Jan 09, 2017 3.680 3.680 3.570 3.630 39,393 -0.02(-0.55%)
Jan 06, 2017 3.870 3.870 3.600 3.650 77,625 -0.26(-6.65%)
Jan 05, 2017 3.200 4.010 3.180 3.910 282,929 -0.90(-18.71%)
Jan 04, 2017 4.790 4.860 4.740 4.810 18,555 +0.14(+3.00%)
Jan 03, 2017 4.970 4.970 4.670 4.670 18,898 -0.17(-3.51%)
Dec 30, 2016 4.840 4.840 4.840 0 +0.04(+0.83%)
Dec 29, 2016 4.890 5.000 4.800 4.800 20,843 -0.01(-0.21%)
Dec 28, 2016 5.440 5.440 4.810 4.810 39,237 -0.68(-12.39%)
Dec 23, 2016 5.490 5.490 5.490 0 -0.03(-0.54%)
Dec 22, 2016 5.430 5.700 5.430 5.520 50,679 +0.23(+4.35%)
Dec 21, 2016 5.220 5.360 5.150 5.290 27,756 +0.07(+1.34%)
Dec 20, 2016 5.450 5.450 5.190 5.220 24,904 +0.08(+1.56%)
Dec 19, 2016 5.030 5.170 5.030 5.140 34,244 +0.19(+3.84%)
Dec 16, 2016 5.010 5.080 4.890 4.950 15,783 -0.05(-1.00%)
Dec 15, 2016 5.050 5.080 5.000 5.000 5,052 +0.00(+0.00%)
Dec 14, 2016 5.000 5.060 4.970 5.000 22,004 +0.01(+0.20%)
Dec 13, 2016 5.040 5.060 4.940 4.990 32,454 +0.01(+0.20%)
Dec 12, 2016 5.070 5.130 4.980 4.980 36,065 -0.09(-1.78%)
Dec 09, 2016 4.940 5.150 4.880 5.070 43,615 +0.22(+4.54%)
Dec 08, 2016 4.590 5.030 4.580 4.850 61,620 +0.27(+5.90%)
Dec 07, 2016 4.640 4.720 4.580 4.580 10,475 +0.06(+1.33%)
Dec 06, 2016 4.570 4.595 4.520 4.520 13,466 -0.04(-0.88%)
Dec 05, 2016 4.580 4.580 4.550 4.560 2,991 +0.03(+0.66%)
Dec 02, 2016 4.520 4.700 4.520 4.530 16,836 +0.08(+1.80%)
Dec 01, 2016 4.620 4.620 4.450 4.450 18,612 -0.12(-2.63%)
Nov 30, 2016 4.650 4.650 4.570 4.570 3,512 -0.06(-1.30%)
Nov 29, 2016 4.630 4.670 4.630 4.630 3,000 +0.06(+1.31%)
Nov 28, 2016 4.560 4.570 4.500 4.570 4,528 +0.00(+0.00%)
Nov 25, 2016 4.630 4.630 4.550 4.570 9,263 -0.06(-1.30%)
Nov 24, 2016 4.560 4.680 4.550 4.630 2,111 -0.02(-0.43%)
Nov 23, 2016 4.640 4.680 4.610 4.650 9,212 +0.06(+1.31%)
Nov 22, 2016 4.630 4.670 4.550 4.590 13,638 -0.07(-1.50%)
Nov 21, 2016 4.670 4.670 4.570 4.660 4,875 -0.01(-0.21%)
Nov 18, 2016 4.660 4.790 4.450 4.670 26,355 -0.03(-0.64%)
Nov 17, 2016 4.720 4.720 4.660 4.700 11,938 -0.01(-0.21%)
Nov 16, 2016 4.790 4.790 4.650 4.710 18,177 +0.07(+1.51%)
Nov 15, 2016 4.630 4.750 4.580 4.640 16,420 -0.10(-2.11%)
Nov 14, 2016 4.790 4.790 4.670 4.740 10,876 -0.05(-1.04%)
Nov 11, 2016 4.620 4.870 4.620 4.790 28,650 -0.06(-1.24%)
Nov 10, 2016 4.640 4.860 4.570 4.850 25,039 +0.24(+5.21%)
Nov 09, 2016 4.600 4.710 4.550 4.610 41,541 +0.21(+4.77%)
Nov 08, 2016 4.470 4.535 4.400 4.400 35,183 -0.21(-4.56%)
Nov 07, 2016 4.670 4.750 4.610 4.610 12,681 -0.02(-0.43%)
Nov 04, 2016 4.630 4.700 4.420 4.630 18,339 +0.01(+0.22%)
Nov 03, 2016 4.880 4.880 4.620 4.620 15,666 -0.33(-6.67%)
Nov 02, 2016 5.420 5.420 4.840 4.950 24,427 -0.35(-6.60%)
Nov 01, 2016 5.210 5.450 5.190 5.300 39,694 +0.14(+2.71%)
Oct 31, 2016 5.120 5.230 5.100 5.160 14,330 +0.05(+0.98%)
Oct 28, 2016 5.050 5.110 5.000 5.110 17,796 +0.06(+1.19%)
Oct 27, 2016 5.150 5.230 5.010 5.050 65,076 -0.51(-9.17%)
Oct 26, 2016 6.010 6.010 5.530 5.560 51,683 -0.55(-9.00%)
Oct 25, 2016 6.400 6.420 5.730 6.110 144,811 -0.38(-5.86%)
Oct 24, 2016 6.660 6.760 6.320 6.490 45,519 -0.13(-1.96%)
Oct 21, 2016 6.530 6.920 6.360 6.620 66,151 +0.16(+2.48%)
Oct 20, 2016 6.200 7.320 6.200 6.460 166,161 +0.36(+5.90%)
Oct 19, 2016 5.540 6.200 5.500 6.100 92,897 +0.60(+10.91%)
Oct 18, 2016 5.410 5.920 5.350 5.500 70,436 +0.20(+3.77%)
Oct 17, 2016 5.000 5.300 4.920 5.300 78,705 +0.42(+8.61%)
Oct 14, 2016 5.600 5.600 4.880 4.880 106,807 -0.42(-7.92%)
Oct 13, 2016 5.150 6.450 5.050 5.300 289,176 +0.30(+6.00%)
Oct 12, 2016 4.680 5.220 4.660 5.000 73,680 +0.43(+9.41%)
Oct 11, 2016 4.410 4.650 4.400 4.570 13,944 +0.10(+2.24%)
Oct 07, 2016 4.470 4.470 4.470 0 -0.03(-0.67%)
Oct 06, 2016 4.510 4.540 4.440 4.500 4,889 +0.00(+0.00%)
Oct 05, 2016 4.410 4.550 4.410 4.500 8,200 -0.04(-0.88%)
Oct 04, 2016 4.510 4.550 4.510 4.540 5,552 +0.08(+1.79%)
Oct 03, 2016 4.500 4.560 4.450 4.460 9,920 -0.04(-0.89%)
Sep 30, 2016 4.500 4.550 4.480 4.500 6,532 +0.00(+0.00%)
Sep 29, 2016 4.540 4.570 4.430 4.500 7,919 -0.01(-0.22%)
Sep 28, 2016 4.560 4.610 4.510 4.510 2,721 +0.01(+0.22%)
Sep 27, 2016 4.540 4.560 4.470 4.500 6,220 -0.04(-0.88%)
Sep 26, 2016 4.580 4.580 4.530 4.540 5,000 -0.04(-0.87%)
Sep 23, 2016 4.600 4.600 4.580 4.580 1,403 +0.04(+0.88%)
Sep 22, 2016 4.540 4.580 4.520 4.540 10,934 +0.00(+0.00%)
Sep 21, 2016 4.560 4.600 4.540 4.540 5,915 +0.03(+0.67%)
Sep 20, 2016 4.440 4.550 4.420 4.510 7,294 +0.12(+2.73%)
Sep 19, 2016 4.440 4.570 4.370 4.390 12,240 -0.04(-0.90%)
Sep 16, 2016 4.450 4.460 4.390 4.430 6,269 -0.01(-0.23%)
Sep 15, 2016 4.580 4.610 4.360 4.440 20,381 -0.06(-1.33%)
Sep 14, 2016 4.500 4.640 4.480 4.500 26,291 -0.04(-0.88%)
Sep 13, 2016 4.600 4.650 4.490 4.540 9,525 -0.06(-1.30%)
Sep 12, 2016 4.680 4.750 4.600 4.600 14,532 -0.12(-2.54%)
Sep 09, 2016 4.710 4.770 4.680 4.720 3,200 -0.10(-2.07%)
Sep 08, 2016 4.810 4.820 4.700 4.820 11,675 +0.01(+0.21%)
Sep 07, 2016 4.780 4.820 4.690 4.810 4,265 +0.11(+2.34%)
Sep 06, 2016 4.620 4.730 4.550 4.700 6,866 +0.10(+2.17%)
Sep 02, 2016 4.600 4.600 4.600 0 -0.07(-1.50%)
Sep 01, 2016 4.710 4.850 4.650 4.670 14,667 -0.06(-1.27%)
Aug 31, 2016 4.830 4.830 4.690 4.730 11,123 -0.02(-0.42%)
Aug 30, 2016 4.830 4.840 4.730 4.750 6,110 +0.02(+0.42%)
Aug 29, 2016 4.850 4.850 4.730 4.730 2,909 -0.10(-2.07%)
Aug 26, 2016 4.760 4.830 4.760 4.830 8,645 +0.15(+3.21%)
Aug 25, 2016 4.790 4.790 4.680 4.680 4,004 -0.04(-0.85%)
Aug 24, 2016 4.850 4.850 4.650 4.720 23,715 +0.00(+0.00%)
Aug 23, 2016 4.750 4.800 4.680 4.720 12,362 -0.01(-0.21%)
Aug 22, 2016 4.760 4.880 4.730 4.730 6,316 +0.05(+1.07%)
Aug 19, 2016 4.760 4.780 4.680 4.680 7,920 -0.07(-1.47%)
Aug 18, 2016 4.660 4.780 4.660 4.750 3,561 +0.07(+1.50%)
Aug 17, 2016 4.680 4.780 4.670 4.680 19,901 +0.05(+1.08%)
Aug 16, 2016 4.690 4.700 4.630 4.630 7,715 -0.05(-1.07%)
Aug 15, 2016 4.640 4.700 4.640 4.680 12,500 +0.13(+2.86%)
Aug 12, 2016 4.610 4.700 4.550 4.550 22,304 -0.05(-1.09%)
Aug 11, 2016 4.460 4.600 4.460 4.600 13,600 +0.10(+2.22%)
Aug 10, 2016 4.680 4.720 4.450 4.500 16,678 -0.23(-4.86%)
Aug 09, 2016 4.660 4.760 4.660 4.730 26,100 +0.08(+1.72%)
Aug 08, 2016 4.540 4.650 4.510 4.650 9,912 +0.09(+1.97%)
Aug 05, 2016 4.510 4.600 4.480 4.560 15,665 +0.06(+1.33%)
Aug 04, 2016 4.550 4.600 4.500 4.500 16,109 -0.01(-0.22%)
Aug 03, 2016 4.450 4.600 4.450 4.510 17,230 +0.06(+1.35%)
Aug 02, 2016 4.320 4.470 4.320 4.450 6,730 +0.07(+1.60%)
Jul 29, 2016 4.380 4.380 4.380 0 -0.02(-0.45%)
Jul 28, 2016 4.490 4.500 4.400 4.400 8,350 +0.05(+1.15%)
Jul 27, 2016 4.400 4.490 4.350 4.350 7,550 -0.05(-1.14%)
Jul 26, 2016 4.400 4.520 4.400 4.400 7,700 +0.00(+0.00%)
Jul 25, 2016 4.510 4.550 4.380 4.400 9,460 -0.13(-2.87%)
Jul 22, 2016 4.610 4.640 4.480 4.530 14,555 -0.04(-0.88%)
Jul 21, 2016 4.560 4.580 4.500 4.570 12,852 +0.06(+1.33%)
Jul 20, 2016 4.570 4.590 4.500 4.510 2,320 +0.12(+2.73%)
Jul 19, 2016 4.580 4.630 4.390 4.390 18,214 -0.22(-4.77%)
Jul 18, 2016 4.570 4.640 4.570 4.610 10,760 +0.06(+1.32%)
Jul 15, 2016 4.610 4.660 4.530 4.550 17,030 -0.05(-1.09%)
Jul 14, 2016 4.550 4.670 4.540 4.600 13,800 +0.02(+0.44%)
Jul 13, 2016 4.690 4.710 4.510 4.580 15,217 -0.13(-2.76%)
Jul 12, 2016 4.340 4.750 4.340 4.710 44,628 +0.32(+7.29%)
Jul 11, 2016 4.390 4.440 4.360 4.390 4,885 +0.10(+2.33%)
Jul 08, 2016 4.260 4.270 4.290 12,160 +0.03(+0.70%)
Jul 07, 2016 4.410 4.410 4.260 4.260 5,524 -0.12(-2.74%)
Jul 05, 2016 4.580 4.650 4.300 4.380 28,447 -0.20(-4.37%)
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.