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

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Last Price Updated: 3:39 PM EDT, Aug 8, 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, 2017 77.97 81.78 77.97 80.51 2,108 +0.85(+1.06%)
Oct 30, 2017 77.54 82.20 77.54 79.66 2,286 +0.00(+0.00%)
Oct 27, 2017 79.24 81.78 76.70 79.66 3,624 +0.00(+0.00%)
Oct 26, 2017 82.20 83.47 77.97 79.66 8,584 -2.54(-3.09%)
Oct 25, 2017 83.47 85.17 78.39 82.20 9,304 -2.12(-2.51%)
Oct 24, 2017 84.32 87.29 83.90 84.32 2,914 -0.42(-0.50%)
Oct 23, 2017 86.02 87.29 83.90 84.75 3,554 -1.27(-1.48%)
Oct 20, 2017 85.59 88.98 84.32 86.02 3,969 +0.84(+0.99%)
Oct 19, 2017 86.02 87.71 81.36 85.17 8,738 -1.69(-1.95%)
Oct 18, 2017 89.41 89.41 86.02 86.86 5,454 -0.85(-0.97%)
Oct 17, 2017 92.37 92.80 86.02 87.71 9,726 -3.81(-4.17%)
Oct 16, 2017 97.03 97.45 88.98 91.53 7,585 -4.24(-4.42%)
Oct 13, 2017 98.73 100.00 94.92 95.76 10,256 -1.27(-1.31%)
Oct 12, 2017 92.37 104.66 92.37 97.03 63,557 +3.81(+4.09%)
Oct 11, 2017 88.56 99.58 88.56 93.22 57,355 +3.39(+3.77%)
Oct 10, 2017 89.41 90.25 86.86 89.83 5,945 +2.54(+2.91%)
Oct 09, 2017 91.10 91.10 86.86 87.29 5,376 -2.54(-2.83%)
Oct 06, 2017 88.14 91.10 86.86 89.83 7,748 +2.97(+3.41%)
Oct 05, 2017 86.44 91.84 84.75 86.86 18,709 +0.42(+0.49%)
Oct 04, 2017 84.75 88.56 83.90 86.44 5,541 -0.85(-0.97%)
Oct 03, 2017 86.86 88.98 86.02 87.29 6,596 -0.42(-0.48%)
Oct 02, 2017 86.86 90.25 85.77 87.71 8,657 +1.69(+1.97%)
Sep 29, 2017 88.14 89.83 85.59 86.02 9,236 -3.39(-3.79%)
Sep 28, 2017 88.98 90.19 86.86 89.41 2,901 +1.27(+1.44%)
Sep 27, 2017 91.10 91.10 86.02 88.14 7,469 -2.97(-3.26%)
Sep 26, 2017 95.34 95.34 88.98 91.10 8,418 -3.39(-3.59%)
Sep 25, 2017 89.83 94.49 89.41 94.49 9,147 +4.24(+4.69%)
Sep 22, 2017 96.19 96.19 89.41 90.25 16,675 +1.23(+1.38%)
Sep 21, 2017 91.10 93.22 85.17 89.03 10,067 -2.08(-2.28%)
Sep 20, 2017 91.10 98.73 89.03 91.10 36,543 +2.12(+2.38%)
Sep 19, 2017 83.90 92.80 83.39 88.98 27,354 +5.51(+6.60%)
Sep 18, 2017 82.20 84.32 80.93 83.47 6,569 +2.54(+3.14%)
Sep 15, 2017 82.63 83.69 80.51 80.93 3,686 -0.85(-1.04%)
Sep 14, 2017 83.90 84.31 81.36 81.78 4,925 -2.12(-2.53%)
Sep 13, 2017 85.59 86.37 81.36 83.90 4,439 -0.85(-1.00%)
Sep 12, 2017 86.44 88.14 83.47 84.75 4,890 -0.85(-0.99%)
Sep 11, 2017 77.97 87.29 77.97 85.59 22,437 +7.63(+9.78%)
Sep 08, 2017 77.54 80.04 77.12 77.97 2,983 -1.27(-1.60%)
Sep 07, 2017 80.51 80.51 77.12 79.24 3,245 -0.42(-0.53%)
Sep 06, 2017 78.81 81.99 76.27 79.66 4,868 +0.85(+1.08%)
Sep 05, 2017 78.81 81.36 78.81 78.81 2,679 -2.54(-3.12%)
Sep 01, 2017 84.32 84.32 79.66 81.36 4,077 -1.27(-1.54%)
Aug 31, 2017 82.63 84.75 80.08 82.63 5,592 +1.27(+1.56%)
Aug 30, 2017 79.24 81.50 79.24 81.36 2,356 +1.69(+2.13%)
Aug 29, 2017 84.75 84.75 78.39 79.66 6,408 -3.81(-4.57%)
Aug 28, 2017 80.93 86.44 80.93 83.47 9,743 +1.27(+1.55%)
Aug 25, 2017 76.27 83.90 76.27 82.20 16,206 +5.51(+7.18%)
Aug 24, 2017 78.39 78.39 76.27 76.69 3,976 -2.12(-2.69%)
Aug 23, 2017 78.39 80.08 76.69 78.81 3,106 -2.12(-2.62%)
Aug 22, 2017 80.51 80.93 77.54 80.93 3,438 -0.42(-0.52%)
Aug 21, 2017 80.08 81.36 76.27 81.36 6,000 +1.69(+2.13%)
Aug 18, 2017 79.24 79.66 70.76 79.66 10,923 +0.42(+0.53%)
Aug 17, 2017 82.63 83.05 77.54 79.24 10,853 -3.39(-4.10%)
Aug 16, 2017 87.71 88.56 82.63 82.63 15,588 -5.08(-5.80%)
Aug 15, 2017 86.44 91.10 85.59 87.71 22,542 +0.85(+0.98%)
Aug 14, 2017 86.86 93.22 86.44 86.86 29,496 +0.42(+0.49%)
Aug 11, 2017 82.63 97.46 78.39 86.44 105,681 +13.14(+17.92%)
Aug 10, 2017 76.27 76.39 69.92 73.31 10,898 -2.97(-3.89%)
Aug 09, 2017 74.15 78.81 72.03 76.27 16,372 -0.85(-1.10%)
Aug 08, 2017 82.20 85.17 75.85 77.12 13,176 -3.39(-4.21%)
Aug 07, 2017 84.75 88.14 78.39 80.51 19,968 -2.97(-3.55%)
Aug 04, 2017 91.10 75.85 83.47 62,940 +7.63(+10.06%)
Aug 03, 2017 67.80 80.06 64.41 75.85 41,215 +7.20(+10.49%)
Aug 02, 2017 73.73 76.27 68.64 68.64 15,921 -4.24(-5.81%)
Aug 01, 2017 83.05 83.47 69.92 72.88 48,987 -11.86(-14.00%)
Jul 31, 2017 92.37 93.22 84.32 84.75 25,635 -7.63(-8.26%)
Jul 28, 2017 89.41 95.38 89.41 92.37 45,299 +2.97(+3.32%)
Jul 27, 2017 89.41 98.31 88.14 89.41 57,574 -3.81(-4.09%)
Jul 26, 2017 93.22 96.61 86.86 93.22 51,872 -2.12(-2.22%)
Jul 25, 2017 103.81 106.36 92.37 95.34 127,424 -2.12(-2.17%)
Jul 24, 2017 114.41 115.68 97.03 97.46 122,059 -24.15(-19.86%)
Jul 21, 2017 135.59 136.44 112.29 121.61 417,507 +2.97(+2.50%)
Jul 20, 2017 112.71 138.98 108.05 118.64 1,143,026 +19.49(+19.66%)
Jul 19, 2017 65.68 118.64 62.71 99.15 1,448,958 +55.93(+129.41%)
Jul 18, 2017 44.92 44.92 43.22 43.22 9,970 -1.27(-2.86%)
Jul 17, 2017 47.03 47.03 43.64 44.49 9,292 -1.27(-2.78%)
Jul 14, 2017 45.76 47.88 43.64 45.76 12,009 +0.85(+1.89%)
Jul 13, 2017 44.49 45.97 42.80 44.92 5,831 +2.12(+4.95%)
Jul 12, 2017 42.80 44.49 42.37 42.80 2,755 -0.85(-1.94%)
Jul 11, 2017 44.07 46.61 42.80 43.64 10,487 +0.00(+0.00%)
Jul 10, 2017 42.37 44.07 41.70 43.64 2,122 +0.85(+1.98%)
Jul 07, 2017 43.22 43.22 42.10 42.80 1,970 +0.42(+1.00%)
Jul 06, 2017 41.57 43.22 41.53 42.37 5,068 +0.83(+1.99%)
Jul 05, 2017 42.37 44.92 41.14 41.55 8,142 -0.40(-0.96%)
Jul 03, 2017 42.37 44.07 41.11 41.95 3,366 -0.42(-1.00%)
Jun 30, 2017 44.49 44.49 41.11 42.37 4,606 +1.27(+3.09%)
Jun 29, 2017 41.61 44.07 40.04 41.10 3,229 -0.43(-1.03%)
Jun 28, 2017 42.33 44.07 40.68 41.53 2,597 -0.80(-1.88%)
Jun 27, 2017 39.41 43.22 39.41 42.33 4,659 +2.03(+5.04%)
Jun 26, 2017 42.37 42.37 38.14 40.30 3,765 -0.59(-1.45%)
Jun 23, 2017 41.10 42.37 40.25 40.89 3,370 +0.21(+0.52%)
Jun 22, 2017 38.14 40.68 37.72 40.68 5,483 +2.12(+5.49%)
Jun 21, 2017 38.14 40.03 37.71 38.56 4,570 -0.42(-1.09%)
Jun 20, 2017 40.68 41.53 38.46 38.98 4,912 -1.70(-4.19%)
Jun 19, 2017 40.25 41.95 39.83 40.69 3,915 -0.31(-0.76%)
Jun 16, 2017 43.64 44.07 40.25 41.00 8,235 -2.22(-5.14%)
Jun 15, 2017 42.80 44.92 42.80 43.22 3,705 -0.42(-0.97%)
Jun 14, 2017 44.49 45.34 43.22 43.64 3,160 +0.00(+0.00%)
Jun 13, 2017 44.92 46.61 43.22 43.64 3,572 -0.42(-0.96%)
Jun 12, 2017 45.76 45.76 42.80 44.07 7,587 -1.69(-3.70%)
Jun 09, 2017 45.34 46.61 44.92 45.76 6,577 +0.42(+0.93%)
Jun 08, 2017 48.31 48.31 44.49 45.34 9,352 -0.85(-1.83%)
Jun 07, 2017 46.61 48.73 44.49 46.19 20,375 +0.85(+1.87%)
Jun 06, 2017 44.92 46.61 42.80 45.34 9,827 +0.42(+0.94%)
Jun 05, 2017 42.37 45.76 42.37 44.92 5,950 +1.27(+2.91%)
Jun 02, 2017 44.92 45.34 42.37 43.64 4,886 -1.69(-3.74%)
Jun 01, 2017 47.46 47.46 43.64 45.34 6,704 -1.69(-3.60%)
May 31, 2017 46.61 47.46 42.37 47.03 9,331 +0.85(+1.84%)
May 30, 2017 50.00 50.00 41.95 46.18 19,527 -3.82(-7.64%)
May 26, 2017 41.10 51.27 40.26 50.00 67,340 +9.32(+22.92%)
May 25, 2017 38.98 40.78 37.71 40.68 7,266 +2.97(+7.87%)
May 24, 2017 36.78 38.08 36.44 37.71 1,933 +0.64(+1.71%)
May 23, 2017 36.44 38.14 36.02 37.08 4,161 +0.64(+1.76%)
May 22, 2017 36.44 37.29 35.97 36.44 2,689 -0.00(-0.01%)
May 19, 2017 34.78 37.37 34.78 36.44 2,501 +0.42(+1.18%)
May 18, 2017 37.71 37.81 34.69 36.02 3,526 +0.11(+0.32%)
May 17, 2017 36.44 36.86 34.75 35.90 3,553 -1.39(-3.72%)
May 16, 2017 36.71 37.48 35.60 37.29 2,116 +1.27(+3.53%)
May 15, 2017 36.44 37.75 34.75 36.02 3,255 +0.42(+1.19%)
May 12, 2017 35.96 36.44 34.75 35.59 3,055 -0.26(-0.72%)
May 11, 2017 35.24 38.24 34.06 35.85 5,822 +0.31(+0.87%)
May 10, 2017 36.02 36.02 33.95 35.54 5,925 -0.02(-0.05%)
May 09, 2017 38.14 38.14 33.12 35.56 13,121 -2.58(-6.76%)
May 08, 2017 37.29 40.25 37.29 38.14 6,455 +0.42(+1.12%)
May 05, 2017 40.25 41.95 36.02 37.71 11,795 -2.07(-5.21%)
May 04, 2017 41.95 50.85 38.14 39.78 15,256 -2.17(-5.16%)
May 03, 2017 36.02 45.34 35.17 41.95 53,933 +3.81(+10.00%)
May 02, 2017 50.85 52.54 38.14 38.14 81,745 -19.07(-33.33%)
May 01, 2017 59.32 63.56 55.08 57.20 88,297 -84.75(-59.70%)
Apr 28, 2017 135.59 158.90 131.36 141.95 26,843 +12.71(+9.84%)
Apr 27, 2017 131.36 133.47 127.12 129.24 3,139 -2.12(-1.61%)
Apr 26, 2017 133.47 135.59 131.36 131.36 5,140 +0.00(+0.00%)
Apr 25, 2017 131.36 131.36 125.00 131.36 4,402 +2.12(+1.64%)
Apr 24, 2017 125.00 129.24 122.88 129.24 6,988 +4.24(+3.39%)
Apr 21, 2017 125.00 127.12 122.88 125.00 1,698 +0.00(+0.00%)
Apr 20, 2017 127.12 127.12 120.76 125.00 2,843 -2.12(-1.67%)
Apr 19, 2017 118.64 127.12 117.58 127.12 2,650 +8.47(+7.14%)
Apr 18, 2017 125.00 127.12 116.53 118.64 7,921 -8.47(-6.67%)
Apr 17, 2017 127.12 127.12 122.88 127.12 3,848 +1.06(+0.84%)
Apr 13, 2017 127.12 129.24 125.00 126.06 3,802 +1.06(+0.85%)
Apr 12, 2017 127.12 128.69 122.88 125.00 2,912 -2.12(-1.67%)
Apr 11, 2017 122.88 127.12 122.88 127.12 2,944 +2.12(+1.70%)
Apr 10, 2017 127.12 129.24 122.88 125.00 4,730 +0.00(+0.00%)
Apr 07, 2017 125.00 125.00 122.88 125.00 2,785 +2.12(+1.72%)
Apr 06, 2017 125.00 127.12 122.88 122.88 2,929 -2.12(-1.70%)
Apr 05, 2017 131.36 131.36 125.00 125.00 3,078 -4.24(-3.28%)
Apr 04, 2017 131.36 131.36 127.12 129.24 2,792 +2.12(+1.67%)
Apr 03, 2017 127.12 133.47 125.00 127.12 5,426 +0.00(+0.00%)
Mar 31, 2017 129.24 133.47 125.00 127.12 8,230 -2.12(-1.64%)
Mar 30, 2017 135.59 137.71 125.00 129.24 12,848 +6.36(+5.17%)
Mar 29, 2017 127.12 129.24 120.76 122.88 4,762 -2.12(-1.70%)
Mar 28, 2017 127.12 129.24 125.00 125.00 3,242 -2.12(-1.67%)
Mar 27, 2017 122.88 129.24 121.19 127.12 4,351 +4.24(+3.45%)
Mar 24, 2017 116.53 125.00 116.53 122.88 2,261 +6.36(+5.45%)
Mar 23, 2017 118.64 119.70 114.41 116.53 1,794 +2.12(+1.85%)
Mar 22, 2017 116.53 122.88 114.41 114.41 4,584 -4.24(-3.57%)
Mar 21, 2017 125.00 126.69 112.29 118.64 5,531 -4.24(-3.45%)
Mar 20, 2017 129.24 129.24 121.82 122.88 4,345 -4.24(-3.33%)
Mar 17, 2017 125.00 127.12 125.00 127.12 1,392 +2.12(+1.70%)
Mar 16, 2017 129.24 131.36 125.00 125.00 2,310 -2.12(-1.67%)
Mar 15, 2017 122.88 127.12 120.76 127.12 1,914 +4.24(+3.45%)
Mar 14, 2017 129.24 129.24 120.76 122.88 4,923 -4.24(-3.33%)
Mar 13, 2017 129.24 133.47 125.00 127.12 3,268 -2.12(-1.64%)
Mar 10, 2017 131.36 133.47 127.12 129.24 4,172 -2.12(-1.61%)
Mar 09, 2017 135.59 135.59 131.36 131.36 2,551 +0.00(+0.00%)
Mar 08, 2017 135.59 135.59 129.24 131.36 1,743 +0.00(+0.00%)
Mar 07, 2017 135.59 139.83 127.12 131.36 4,919 +2.12(+1.64%)
Mar 06, 2017 127.12 131.36 122.88 129.24 2,686 +2.12(+1.67%)
Mar 03, 2017 131.36 139.83 127.12 127.12 3,234 -4.24(-3.23%)
Mar 02, 2017 127.12 131.36 127.12 131.36 3,496 +4.24(+3.33%)
Mar 01, 2017 129.24 131.36 127.12 127.12 3,047 -2.12(-1.64%)
Feb 28, 2017 127.12 131.78 127.12 129.24 2,262 +0.00(+0.00%)
Feb 27, 2017 127.12 131.36 127.12 129.24 2,115 +2.12(+1.67%)
Feb 24, 2017 131.36 131.36 127.12 127.12 2,846 -6.36(-4.76%)
Feb 23, 2017 129.24 134.53 129.24 133.47 2,192 +2.12(+1.61%)
Feb 22, 2017 135.59 137.71 129.24 131.36 4,983 -2.12(-1.59%)
Feb 21, 2017 141.95 141.95 131.36 133.47 6,531 -8.47(-5.97%)
Feb 17, 2017 141.95 141.95 141.95 0 +0.00(+0.00%)
Feb 16, 2017 141.95 145.13 139.62 141.95 4,321 +0.00(+0.00%)
Feb 15, 2017 144.07 144.07 137.71 141.95 7,038 +2.12(+1.51%)
Feb 14, 2017 144.07 145.76 137.71 139.83 6,441 +0.00(+0.00%)
Feb 13, 2017 144.07 144.07 135.59 139.83 14,229 +10.59(+8.20%)
Feb 10, 2017 127.12 131.36 122.88 129.24 4,508 +4.24(+3.39%)
Feb 09, 2017 118.64 125.00 116.53 125.00 2,258 +6.36(+5.36%)
Feb 08, 2017 120.76 122.88 116.53 118.64 2,638 -2.12(-1.75%)
Feb 07, 2017 120.76 122.88 118.64 120.76 2,534 +0.00(+0.00%)
Feb 06, 2017 122.88 125.21 116.53 120.76 6,571 -4.24(-3.39%)
Feb 03, 2017 131.36 131.36 125.00 125.00 3,261 -4.24(-3.28%)
Feb 02, 2017 133.47 133.47 127.12 129.24 2,231 -2.12(-1.61%)
Feb 01, 2017 129.24 135.59 125.00 131.36 10,621 -2.12(-1.59%)
Jan 31, 2017 127.12 146.19 120.76 133.47 72,391 +23.31(+21.15%)
Jan 30, 2017 110.17 112.29 105.93 110.17 1,814 +2.12(+1.96%)
Jan 27, 2017 110.17 110.17 108.05 108.05 2,199 -2.12(-1.92%)
Jan 26, 2017 112.29 112.29 108.05 110.17 1,340 +0.00(+0.00%)
Jan 25, 2017 108.05 112.29 105.93 110.17 1,482 +2.12(+1.96%)
Jan 24, 2017 110.17 110.17 99.58 108.05 6,159 +0.00(+0.00%)
Jan 23, 2017 116.53 116.53 105.93 108.05 4,849 -6.36(-5.56%)
Jan 20, 2017 118.64 118.64 110.17 114.41 3,005 -2.12(-1.82%)
Jan 19, 2017 114.41 118.64 111.23 116.53 4,432 +2.12(+1.85%)
Jan 18, 2017 127.12 131.36 110.17 114.41 13,396 -8.47(-6.90%)
Jan 17, 2017 108.05 131.36 108.05 122.88 18,513 +14.83(+13.73%)
Jan 13, 2017 108.05 108.05 108.05 0 +4.24(+4.08%)
Jan 12, 2017 105.93 105.93 101.69 103.81 3,583 +0.00(+0.00%)
Jan 11, 2017 112.29 112.29 101.69 103.81 10,811 -8.47(-7.55%)
Jan 10, 2017 114.41 116.53 112.29 112.29 6,026 -4.24(-3.64%)
Jan 09, 2017 116.53 118.64 114.41 116.53 5,277 +0.00(+0.00%)
Jan 06, 2017 118.64 124.58 114.41 116.53 11,466 -10.59(-8.33%)
Jan 05, 2017 105.93 131.36 99.58 127.12 53,021 -27.54(-17.81%)
Jan 04, 2017 152.54 154.66 150.42 154.66 6,543 +6.36(+4.29%)
Jan 03, 2017 150.42 158.90 146.19 148.31 6,879 -4.24(-2.78%)
Dec 30, 2016 152.54 152.54 152.54 0 +0.00(+0.00%)
Dec 29, 2016 152.54 156.78 150.42 152.54 4,817 +2.12(+1.41%)
Dec 28, 2016 169.49 169.49 150.42 150.42 10,030 -21.19(-12.35%)
Dec 27, 2016 175.85 175.85 169.49 171.61 3,522 -2.12(-1.22%)
Dec 23, 2016 173.73 173.73 173.73 0 +0.00(+0.00%)
Dec 22, 2016 171.61 177.97 169.49 173.73 6,910 +6.36(+3.80%)
Dec 21, 2016 165.25 169.49 163.14 167.37 9,552 +4.24(+2.60%)
Dec 20, 2016 165.25 169.49 163.14 163.14 5,631 +2.12(+1.32%)
Dec 19, 2016 163.14 164.19 158.90 161.02 6,072 +4.24(+2.70%)
Dec 16, 2016 161.02 161.02 154.66 156.78 4,995 -4.24(-2.63%)
Dec 15, 2016 158.90 161.02 156.78 161.02 2,074 +0.00(+0.00%)
Dec 14, 2016 163.14 163.14 156.78 161.02 3,567 +0.00(+0.00%)
Dec 13, 2016 163.14 165.25 158.90 161.02 5,760 -2.12(-1.30%)
Dec 12, 2016 165.25 165.25 158.90 163.14 7,987 +2.12(+1.32%)
Dec 09, 2016 158.90 165.68 156.78 161.02 10,835 +4.24(+2.70%)
Dec 08, 2016 148.31 161.02 146.19 156.78 24,285 +8.47(+5.71%)
Dec 07, 2016 144.07 150.42 144.07 148.31 1,712 +2.12(+1.45%)
Dec 06, 2016 144.07 146.19 144.07 146.19 2,665 +0.00(+0.00%)
Dec 05, 2016 146.19 148.31 144.07 146.19 2,083 +0.00(+0.00%)
Dec 02, 2016 144.07 150.42 141.95 146.19 5,385 +2.12(+1.47%)
Dec 01, 2016 146.19 146.19 139.83 144.07 3,577 +0.00(+0.00%)
Nov 30, 2016 146.19 148.31 144.07 144.07 1,747 -2.12(-1.45%)
Nov 29, 2016 144.07 148.31 141.95 146.19 3,029 +2.12(+1.47%)
Nov 28, 2016 146.19 146.19 141.95 144.07 2,379 +0.00(+0.00%)
Nov 25, 2016 146.19 146.19 141.95 144.07 1,952 -2.12(-1.45%)
Nov 23, 2016 146.19 146.19 146.19 0 +0.00(+0.00%)
Nov 22, 2016 144.07 148.31 141.95 146.19 2,254 +2.12(+1.47%)
Nov 21, 2016 148.31 148.31 141.95 144.07 3,663 -4.24(-2.86%)
Nov 18, 2016 144.07 150.42 137.71 148.31 6,324 +2.12(+1.45%)
Nov 17, 2016 148.31 150.15 144.07 146.19 2,764 -2.12(-1.43%)
Nov 16, 2016 148.31 152.54 146.19 148.31 2,876 +2.12(+1.45%)
Nov 15, 2016 146.19 150.42 144.07 146.19 2,904 +0.00(+0.00%)
Nov 14, 2016 150.42 152.12 146.19 146.19 2,456 -2.12(-1.43%)
Nov 11, 2016 148.31 150.42 146.19 148.31 2,229 -2.12(-1.41%)
Nov 10, 2016 150.42 153.60 144.07 150.42 9,641 +4.24(+2.90%)
Nov 09, 2016 144.07 150.42 141.95 146.19 25,365 +8.47(+6.15%)
Nov 08, 2016 146.19 146.19 137.71 137.71 16,413 -10.59(-7.14%)
Nov 07, 2016 148.31 150.42 146.19 148.31 4,175 +2.12(+1.45%)
Nov 04, 2016 146.19 148.31 139.83 146.19 4,802 -2.12(-1.43%)
Nov 03, 2016 158.90 158.90 146.19 148.31 4,114 -8.47(-5.41%)
Nov 02, 2016 169.49 169.49 152.54 156.78 4,158 -12.71(-7.50%)
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.