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

Burcon Nutrascience (TSX: BU )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Oct 31, 2017 0.6800 0.6900 0.6500 0.6400 13,972 +0.01(+1.59%)
Oct 30, 2017 0.6500 0.6500 0.6300 0.6300 2,264 +0.00(+0.00%)
Oct 27, 2017 0.7400 0.7600 0.6100 0.6300 103,699 -0.07(-10.00%)
Oct 26, 2017 0.7000 0.7000 0.7000 0.7000 3,240 +0.00(+0.00%)
Oct 25, 2017 0.6900 0.7400 0.6900 0.7000 8,000 +0.01(+1.45%)
Oct 24, 2017 0.7000 0.7300 0.6900 0.6900 4,500 -0.01(-1.43%)
Oct 23, 2017 0.7100 0.7100 0.7000 0.7000 5,900 -0.05(-6.67%)
Oct 20, 2017 0.7100 0.7500 0.7100 0.7500 3,000 +0.05(+7.14%)
Oct 19, 2017 0.7300 0.7700 0.7000 0.7000 27,100 +0.01(+1.45%)
Oct 18, 2017 0.7100 0.7100 0.6900 0.6900 8,573 -0.02(-2.82%)
Oct 17, 2017 0.7100 0.7100 0.7100 0.7100 500 -0.05(-6.58%)
Oct 16, 2017 0.7500 0.7600 0.7300 0.7600 17,406 +0.03(+4.11%)
Oct 13, 2017 0.7300 0.7300 0.6600 0.7300 19,150 +0.01(+1.39%)
Oct 12, 2017 0.7200 0.7200 0.6900 0.7200 17,000 +0.00(+0.00%)
Oct 11, 2017 0.7800 0.7800 0.7200 0.7200 37,150 -0.06(-7.69%)
Oct 10, 2017 0.7600 0.7800 0.7600 0.7800 8,000 -0.01(-1.27%)
Oct 06, 2017 0.8000 0.8100 0.7900 0.7900 7,200 +0.01(+1.28%)
Oct 05, 2017 0.8000 0.8000 0.7800 0.7800 4,500 -0.02(-2.50%)
Oct 04, 2017 0.8200 0.8300 0.7500 0.8000 31,016 +0.00(+0.00%)
Oct 03, 2017 0.7800 0.8200 0.7600 0.8000 10,850 +0.03(+3.90%)
Oct 02, 2017 0.8100 0.8300 0.7500 0.7700 36,573 -0.05(-6.10%)
Sep 29, 2017 0.8300 0.8300 0.8200 0.8200 2,200 +0.00(+0.00%)
Sep 28, 2017 0.8600 0.8600 0.8200 0.8200 6,748 -0.03(-3.53%)
Sep 27, 2017 0.8500 0.8500 41,706 -0.06(-6.59%)
Sep 26, 2017 0.8200 0.9500 0.8000 0.9100 76,315 +0.12(+15.19%)
Sep 25, 2017 0.7600 0.8200 0.7600 0.7900 11,100 +0.01(+1.28%)
Sep 22, 2017 0.7900 0.7900 0.7500 0.7800 24,425 +0.00(+0.00%)
Sep 21, 2017 0.7700 0.7800 0.7500 0.7800 20,888 +0.01(+1.30%)
Sep 20, 2017 0.8500 0.8500 0.7700 0.7700 34,797 -0.07(-8.33%)
Sep 19, 2017 0.7600 0.8400 0.7500 0.8400 48,675 +0.03(+3.70%)
Sep 18, 2017 0.9300 0.9300 0.7800 0.8100 150,033 -0.05(-5.81%)
Sep 15, 2017 0.7900 1.000 0.7700 0.8600 276,290 +0.09(+11.69%)
Sep 14, 2017 0.7300 1.200 0.7300 0.7700 671,063 +0.03(+4.05%)
Sep 13, 2017 0.6500 0.7400 0.6400 0.7400 149,962 +0.13(+21.31%)
Sep 12, 2017 0.6500 0.6500 0.6100 0.6100 10,357 -0.04(-6.15%)
Sep 11, 2017 0.6100 0.6500 0.6000 0.6500 4,667 -0.02(-2.99%)
Sep 08, 2017 0.6700 0.6700 0.6700 0.6700 500 +0.04(+6.35%)
Sep 07, 2017 0.6400 0.6400 0.6300 0.6300 3,900 -0.02(-3.08%)
Sep 06, 2017 0.6700 0.7000 0.6500 0.6500 24,700 -0.01(-1.52%)
Sep 05, 2017 0.6900 0.7000 0.6500 0.6600 33,000 -0.03(-4.35%)
Sep 01, 2017 0.7400 0.7400 0.6900 0.6900 16,450 -0.06(-8.00%)
Aug 31, 2017 0.7300 0.7500 0.7100 0.7500 5,500 +0.04(+5.63%)
Aug 30, 2017 0.6500 0.7300 0.6500 0.7100 17,743 +0.05(+7.58%)
Aug 29, 2017 0.6900 0.7000 0.6500 0.6600 24,507 -0.06(-8.33%)
Aug 28, 2017 0.6800 0.7200 0.6400 0.7200 92,550 +0.04(+5.88%)
Aug 25, 2017 0.7400 0.7500 0.6800 0.6800 56,680 -0.06(-8.11%)
Aug 24, 2017 0.7400 0.7400 0.7100 0.7400 18,150 +0.02(+2.78%)
Aug 23, 2017 0.7500 0.7600 0.7200 0.7200 15,300 -0.01(-1.37%)
Aug 22, 2017 0.7500 0.7500 0.7200 0.7300 25,300 -0.03(-3.95%)
Aug 21, 2017 0.8000 0.8000 0.7600 0.7600 8,518 -0.04(-5.00%)
Aug 18, 2017 0.8500 0.8700 0.8000 0.8000 23,150 +0.00(+0.00%)
Aug 17, 2017 0.8500 0.8500 0.8000 0.8000 102,330 -0.08(-9.09%)
Aug 16, 2017 0.8600 0.9000 0.8300 0.8800 24,468 +0.02(+2.33%)
Aug 15, 2017 0.8600 0.8600 0.8500 0.8600 1,700 -0.03(-3.37%)
Aug 14, 2017 0.8800 0.8900 0.8700 0.8900 4,400 +0.04(+4.71%)
Aug 11, 2017 0.8700 0.9100 0.8300 0.8500 19,888 -0.06(-6.59%)
Aug 10, 2017 0.8800 0.9100 0.8600 0.9100 25,210 +0.02(+2.25%)
Aug 09, 2017 0.9100 0.9200 0.8600 0.8900 9,500 +0.05(+5.95%)
Aug 08, 2017 0.8900 0.9900 0.8400 0.8400 16,055 -0.09(-9.68%)
Aug 04, 2017 0.9500 0.9500 0.8800 0.9300 70,080 -0.02(-2.11%)
Aug 03, 2017 1.020 1.020 0.9500 0.9500 22,271 -0.07(-6.86%)
Aug 02, 2017 1.020 1.090 1.010 1.020 39,145 +0.01(+0.99%)
Aug 01, 2017 1.050 1.050 1.010 1.010 9,887 -0.04(-3.81%)
Jul 31, 2017 1.050 1.050 1.050 1.050 600 +0.00(+0.00%)
Jul 28, 2017 1.080 1.080 1.050 1.050 9,655 -0.07(-6.25%)
Jul 27, 2017 1.160 1.210 1.120 1.120 29,800 +0.01(+0.90%)
Jul 26, 2017 1.090 1.180 1.080 1.110 22,724 +0.03(+2.78%)
Jul 25, 2017 1.060 1.130 1.010 1.080 33,852 +0.03(+2.86%)
Jul 24, 2017 1.060 1.060 0.9900 1.050 41,802 +0.05(+5.00%)
Jul 21, 2017 0.9500 1.050 0.9500 1.000 143,079 -0.03(-2.91%)
Jul 20, 2017 1.120 1.120 0.9900 1.030 86,804 -0.08(-7.21%)
Jul 19, 2017 1.200 1.210 1.100 1.110 41,461 -0.10(-8.26%)
Jul 18, 2017 1.260 1.260 1.210 1.210 14,008 -0.08(-6.20%)
Jul 17, 2017 1.290 1.290 1.280 1.290 7,500 +0.01(+0.78%)
Jul 14, 2017 1.320 1.330 1.280 1.280 7,400 -0.03(-2.29%)
Jul 13, 2017 1.300 1.330 1.300 1.310 2,200 +0.00(+0.00%)
Jul 12, 2017 1.320 1.320 1.300 1.310 5,300 +0.00(+0.00%)
Jul 11, 2017 1.340 1.370 1.310 1.310 6,400 +0.01(+0.77%)
Jul 10, 2017 1.330 1.360 1.300 1.300 10,458 -0.04(-2.99%)
Jul 07, 2017 1.420 1.420 1.330 1.340 5,170 +0.01(+0.75%)
Jul 06, 2017 1.350 1.360 1.330 1.330 14,700 -0.04(-2.92%)
Jul 05, 2017 1.380 1.380 1.350 1.370 5,900 -0.01(-0.72%)
Jul 04, 2017 1.350 1.380 1.350 1.380 13,308 +0.03(+2.22%)
Jul 03, 2017 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 30, 2017 1.430 1.430 1.370 1.350 11,300 -0.06(-4.26%)
Jun 29, 2017 1.410 1.410 1.370 1.410 2,575 +0.01(+0.71%)
Jun 28, 2017 1.360 1.400 1.360 1.400 7,100 +0.05(+3.70%)
Jun 27, 2017 1.350 1.390 1.350 1.350 4,700 +0.00(+0.00%)
Jun 26, 2017 1.400 1.400 1.350 1.350 13,507 -0.01(-0.74%)
Jun 23, 2017 1.490 1.490 1.360 1.360 7,500 -0.09(-6.21%)
Jun 22, 2017 1.490 1.550 1.430 1.450 5,610 -0.10(-6.45%)
Jun 21, 2017 1.500 1.600 1.500 1.550 8,320 +0.05(+3.33%)
Jun 20, 2017 1.500 1.550 1.470 1.500 5,040 -0.10(-6.25%)
Jun 19, 2017 1.550 1.600 1.470 1.600 17,666 +0.07(+4.58%)
Jun 16, 2017 1.610 1.610 1.530 1.530 20,900 +0.03(+2.00%)
Jun 15, 2017 1.440 1.660 1.400 1.500 33,803 +0.07(+4.90%)
Jun 14, 2017 1.530 1.530 1.410 1.430 7,835 -0.09(-5.92%)
Jun 13, 2017 1.540 1.550 1.480 1.520 27,165 -0.01(-0.65%)
Jun 12, 2017 1.460 1.610 1.460 1.530 10,309 +0.05(+3.38%)
Jun 09, 2017 1.510 1.580 1.480 1.480 14,300 +0.01(+0.68%)
Jun 08, 2017 1.450 1.530 1.450 1.470 15,968 +0.05(+3.52%)
Jun 07, 2017 1.430 1.500 1.250 1.420 27,360 -0.03(-2.07%)
Jun 06, 2017 1.300 1.450 1.290 1.450 51,420 +0.15(+11.54%)
Jun 05, 2017 1.340 1.340 1.250 1.300 81,948 -0.05(-3.70%)
Jun 02, 2017 1.330 1.350 1.310 1.350 17,215 -0.01(-0.74%)
Jun 01, 2017 1.340 1.360 1.300 1.360 30,860 +0.06(+4.62%)
May 31, 2017 1.350 1.370 1.200 1.300 81,845 -0.06(-4.41%)
May 30, 2017 1.600 1.600 1.350 1.360 96,510 -0.26(-16.05%)
May 29, 2017 1.650 1.660 1.620 1.620 1,400 -0.04(-2.41%)
May 26, 2017 1.470 1.700 1.470 1.660 41,743 +0.19(+12.93%)
May 25, 2017 1.390 1.470 1.370 1.470 26,616 +0.05(+3.52%)
May 24, 2017 1.360 1.420 1.360 1.420 14,800 +0.06(+4.41%)
May 23, 2017 1.400 1.400 1.330 1.360 23,900 -0.04(-2.86%)
May 19, 2017 1.420 1.420 1.340 1.400 47,262 +0.00(+0.00%)
May 18, 2017 1.400 1.420 1.360 1.400 7,900 +0.00(+0.00%)
May 17, 2017 1.400 1.400 1.350 1.400 26,500 -0.03(-2.10%)
May 16, 2017 1.360 1.480 1.330 1.430 71,933 +0.12(+9.16%)
May 15, 2017 1.440 1.440 1.260 1.310 137,277 -0.11(-7.75%)
May 12, 2017 1.430 1.470 1.400 1.420 69,400 -0.08(-5.33%)
May 11, 2017 1.670 1.670 1.410 1.500 63,600 -0.20(-11.76%)
May 10, 2017 1.680 1.700 1.610 1.700 70,352 -0.01(-0.58%)
May 09, 2017 1.650 1.770 1.590 1.710 30,327 +0.01(+0.59%)
May 08, 2017 1.870 1.870 1.600 1.700 140,559 -0.17(-9.09%)
May 05, 2017 1.900 1.930 1.870 1.870 700 -0.05(-2.60%)
May 04, 2017 1.920 1.970 1.900 1.920 3,000 +0.02(+1.05%)
May 03, 2017 1.910 2.000 1.900 1.900 3,800 -0.01(-0.52%)
May 02, 2017 1.960 1.960 1.910 1.910 8,333 -0.08(-4.02%)
May 01, 2017 1.920 1.990 1.920 1.990 1,700 +0.02(+1.02%)
Apr 28, 2017 1.910 1.980 1.890 1.970 14,605 +0.07(+3.68%)
Apr 27, 2017 1.880 1.900 1.810 1.900 7,395 +0.01(+0.53%)
Apr 26, 2017 1.870 1.930 1.870 1.890 4,047 -0.06(-3.08%)
Apr 25, 2017 1.950 1.960 1.850 1.950 22,800 -0.01(-0.51%)
Apr 24, 2017 1.940 2.000 1.920 1.960 12,562 +0.05(+2.62%)
Apr 21, 2017 2.000 2.020 1.910 1.910 11,776 -0.11(-5.45%)
Apr 20, 2017 2.000 2.020 2.000 2.020 21,305 +0.02(+1.00%)
Apr 19, 2017 2.000 2.010 2.000 2.000 27,200 -0.01(-0.50%)
Apr 18, 2017 2.000 2.010 2.000 2.010 19,864 +0.00(+0.00%)
Apr 17, 2017 2.000 2.010 2.000 2.010 56,224 +0.00(+0.00%)
Apr 13, 2017 2.010 2.010 2.000 2.010 24,475 +0.00(+0.00%)
Apr 12, 2017 2.060 2.060 2.000 2.010 24,100 -0.04(-1.95%)
Apr 11, 2017 2.050 2.050 2.020 2.050 6,573 +0.03(+1.49%)
Apr 10, 2017 2.010 2.030 2.010 2.020 2,900 +0.02(+1.00%)
Apr 07, 2017 2.030 2.030 2.000 2.000 9,000 -0.03(-1.48%)
Apr 06, 2017 2.010 2.060 2.010 2.030 46,194 -0.03(-1.46%)
Apr 05, 2017 2.050 2.060 2.030 2.060 27,569 +0.00(+0.00%)
Apr 04, 2017 2.060 2.060 2.030 2.060 31,500 -0.02(-0.96%)
Apr 03, 2017 2.030 2.080 2.010 2.080 16,300 -0.02(-0.95%)
Mar 31, 2017 2.060 2.100 2.020 2.100 5,926 +0.05(+2.44%)
Mar 30, 2017 2.050 2.050 2.050 2.050 500 +0.04(+1.99%)
Mar 29, 2017 2.010 2.010 2.010 2.010 432 -0.03(-1.47%)
Mar 28, 2017 2.030 2.040 2.000 2.040 19,500 -0.04(-1.92%)
Mar 27, 2017 2.010 2.080 1.980 2.080 27,552 +0.07(+3.48%)
Mar 24, 2017 2.050 2.050 2.010 2.010 5,630 -0.03(-1.47%)
Mar 23, 2017 2.000 2.090 2.000 2.040 7,994 +0.04(+2.00%)
Mar 22, 2017 2.120 2.140 2.000 2.000 7,169 -0.06(-2.91%)
Mar 21, 2017 2.100 2.100 2.060 2.060 1,600 -0.04(-1.90%)
Mar 20, 2017 2.200 2.210 2.100 2.100 8,093 -0.02(-0.94%)
Mar 17, 2017 2.050 2.120 2.050 2.120 11,438 +0.08(+3.92%)
Mar 16, 2017 2.010 2.090 2.010 2.040 46,820 +0.03(+1.49%)
Mar 15, 2017 2.020 2.050 2.000 2.010 86,438 +0.01(+0.50%)
Mar 14, 2017 1.900 2.000 1.850 2.000 108,880 +0.10(+5.26%)
Mar 13, 2017 2.080 2.080 1.900 1.900 28,830 -0.10(-5.00%)
Mar 10, 2017 2.100 2.120 1.950 2.000 25,438 -0.07(-3.38%)
Mar 09, 2017 2.160 2.160 2.070 2.070 13,858 -0.06(-2.82%)
Mar 08, 2017 2.150 2.160 1.990 2.130 34,850 -0.02(-0.93%)
Mar 07, 2017 2.290 2.290 2.140 2.150 50,619 -0.08(-3.59%)
Mar 06, 2017 2.300 2.300 2.210 2.230 17,102 -0.08(-3.46%)
Mar 03, 2017 2.390 2.390 2.310 2.310 12,698 +0.03(+1.32%)
Mar 02, 2017 2.390 2.400 2.280 2.280 13,300 -0.07(-2.98%)
Mar 01, 2017 2.350 2.350 2.270 2.350 11,881 +0.04(+1.73%)
Feb 28, 2017 2.300 2.330 2.300 2.310 5,600 +0.04(+1.76%)
Feb 27, 2017 2.280 2.290 2.270 2.270 16,439 -0.06(-2.58%)
Feb 24, 2017 2.320 2.350 2.290 2.330 3,489 -0.05(-2.10%)
Feb 23, 2017 2.330 2.380 2.300 2.380 5,396 +0.03(+1.28%)
Feb 22, 2017 2.290 2.350 2.280 2.350 9,059 +0.03(+1.29%)
Feb 21, 2017 2.310 2.400 2.280 2.320 36,904 -0.03(-1.28%)
Feb 17, 2017 2.350 2.350 2.350 0 +0.07(+3.07%)
Feb 16, 2017 2.320 2.350 2.280 2.280 17,743 -0.07(-2.98%)
Feb 15, 2017 2.350 2.350 2.240 2.350 42,150 -0.03(-1.26%)
Feb 14, 2017 2.390 2.390 2.320 2.380 23,000 -0.01(-0.42%)
Feb 13, 2017 2.360 2.420 2.350 2.390 21,142 +0.04(+1.70%)
Feb 10, 2017 2.430 2.430 2.350 2.350 11,569 -0.01(-0.42%)
Feb 09, 2017 2.370 2.420 2.350 2.360 11,500 -0.08(-3.28%)
Feb 08, 2017 2.320 2.440 2.320 2.440 31,880 +0.14(+6.09%)
Feb 07, 2017 2.360 2.360 2.290 2.300 40,376 -0.05(-2.13%)
Feb 06, 2017 2.350 2.400 2.300 2.350 58,505 +0.01(+0.43%)
Feb 03, 2017 2.260 2.380 2.260 2.340 8,319 +0.00(+0.00%)
Feb 02, 2017 2.390 2.440 2.280 2.340 17,704 +0.01(+0.43%)
Feb 01, 2017 2.350 2.350 2.200 2.330 37,175 -0.12(-4.90%)
Jan 31, 2017 2.450 2.470 2.450 2.450 13,300 +0.07(+2.94%)
Jan 30, 2017 2.390 2.410 2.380 2.380 10,225 -0.03(-1.24%)
Jan 27, 2017 2.430 2.450 2.400 2.410 9,684 -0.04(-1.63%)
Jan 26, 2017 2.450 2.490 2.380 2.450 18,200 +0.00(+0.00%)
Jan 25, 2017 2.500 2.500 2.420 2.450 25,932 +0.01(+0.41%)
Jan 24, 2017 2.400 2.500 2.400 2.440 54,655 +0.05(+2.09%)
Jan 23, 2017 2.470 2.500 2.380 2.390 57,664 -0.03(-1.24%)
Jan 20, 2017 2.470 2.470 2.380 2.420 23,597 -0.08(-3.20%)
Jan 19, 2017 2.490 2.500 2.380 2.500 22,882 +0.00(+0.00%)
Jan 18, 2017 2.530 2.540 2.460 2.500 19,500 -0.02(-0.79%)
Jan 17, 2017 2.510 2.580 2.510 2.520 20,063 -0.01(-0.40%)
Jan 16, 2017 2.560 2.570 2.530 2.530 5,680 -0.03(-1.17%)
Jan 13, 2017 2.550 2.600 2.510 2.560 23,762 +0.00(+0.00%)
Jan 12, 2017 2.680 2.680 2.550 2.560 31,706 -0.11(-4.12%)
Jan 11, 2017 2.680 2.680 2.600 2.670 30,957 +0.02(+0.75%)
Jan 10, 2017 2.680 2.680 2.650 2.650 8,450 -0.03(-1.12%)
Jan 09, 2017 2.610 2.700 2.600 2.680 20,041 -0.02(-0.74%)
Jan 06, 2017 2.660 2.730 2.650 2.700 12,323 +0.00(+0.00%)
Jan 05, 2017 2.600 2.730 2.560 2.700 51,367 +0.08(+3.05%)
Jan 04, 2017 2.690 2.690 2.610 2.620 6,194 -0.01(-0.38%)
Jan 03, 2017 2.650 2.750 2.630 2.630 5,500 +0.03(+1.15%)
Dec 30, 2016 2.600 2.600 2.600 0 -0.06(-2.26%)
Dec 29, 2016 2.670 2.670 2.550 2.660 23,600 +0.00(+0.00%)
Dec 28, 2016 2.650 2.660 2.650 2.660 18,330 -0.05(-1.85%)
Dec 23, 2016 2.710 2.710 2.710 0 +0.01(+0.37%)
Dec 22, 2016 2.640 2.750 2.640 2.700 5,199 +0.05(+1.89%)
Dec 21, 2016 2.550 2.650 2.540 2.650 17,685 +0.12(+4.74%)
Dec 20, 2016 2.550 2.580 2.510 2.530 9,280 +0.03(+1.20%)
Dec 19, 2016 2.540 2.540 2.490 2.500 12,662 -0.05(-1.96%)
Dec 16, 2016 2.550 2.610 2.500 2.550 18,360 -0.02(-0.78%)
Dec 15, 2016 2.530 2.610 2.530 2.570 23,498 -0.09(-3.38%)
Dec 14, 2016 2.660 2.770 2.650 2.660 17,550 -0.05(-1.85%)
Dec 13, 2016 2.760 2.760 2.680 2.710 6,205 -0.05(-1.81%)
Dec 12, 2016 2.830 2.830 2.760 2.760 5,721 -0.03(-1.08%)
Dec 09, 2016 2.830 2.850 2.760 2.790 61,056 -0.01(-0.36%)
Dec 08, 2016 2.670 2.850 2.670 2.800 28,704 +0.10(+3.70%)
Dec 07, 2016 2.740 2.800 2.620 2.700 63,712 -0.01(-0.37%)
Dec 06, 2016 2.850 2.860 2.700 2.710 106,845 -0.11(-3.90%)
Dec 05, 2016 2.810 2.840 2.740 2.820 20,202 +0.00(+0.00%)
Dec 02, 2016 2.830 2.890 2.820 2.820 7,900 +0.00(+0.00%)
Dec 01, 2016 2.760 2.850 2.750 2.820 24,367 +0.09(+3.30%)
Nov 30, 2016 2.650 2.750 2.640 2.730 26,600 +0.10(+3.80%)
Nov 29, 2016 2.640 2.660 2.610 2.630 14,679 +0.03(+1.15%)
Nov 28, 2016 2.600 2.600 2.530 2.600 25,725 -0.05(-1.89%)
Nov 25, 2016 2.650 2.680 2.630 2.650 33,799 -0.02(-0.75%)
Nov 24, 2016 2.660 2.750 2.610 2.670 45,010 +0.07(+2.69%)
Nov 23, 2016 2.790 2.840 2.550 2.600 30,763 -0.12(-4.41%)
Nov 22, 2016 2.730 2.820 2.710 2.720 10,117 -0.05(-1.81%)
Nov 21, 2016 2.830 2.900 2.760 2.770 45,377 -0.05(-1.77%)
Nov 18, 2016 2.920 2.920 2.820 2.820 7,150 -0.07(-2.42%)
Nov 17, 2016 3.000 3.000 2.880 2.890 12,200 -0.11(-3.67%)
Nov 16, 2016 2.900 3.100 2.800 3.000 40,970 +0.13(+4.53%)
Nov 15, 2016 2.950 3.020 2.870 2.870 15,730 -0.14(-4.65%)
Nov 14, 2016 3.020 3.090 2.985 3.010 30,014 +0.02(+0.67%)
Nov 11, 2016 3.080 3.090 2.990 2.990 6,650 -0.16(-5.08%)
Nov 10, 2016 3.070 3.180 3.040 3.150 7,310 +0.02(+0.64%)
Nov 09, 2016 3.040 3.130 3.020 3.130 35,450 +0.11(+3.64%)
Nov 08, 2016 2.830 3.020 2.780 3.020 23,746 +0.31(+11.44%)
Nov 07, 2016 2.780 2.780 2.700 2.710 38,600 +0.00(+0.00%)
Nov 04, 2016 2.680 2.740 2.680 2.710 6,118 +0.07(+2.65%)
Nov 03, 2016 2.730 2.780 2.630 2.640 11,320 -0.09(-3.30%)
Nov 02, 2016 2.760 2.770 2.590 2.730 13,600 -0.12(-4.21%)
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.