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, 2018 59.32 96.19 59.32 92.37 404,985 +37.29(+67.69%)
Oct 30, 2018 55.51 57.20 54.66 55.08 629 -0.85(-1.52%)
Oct 29, 2018 56.36 58.47 55.51 55.93 1,283 +0.85(+1.54%)
Oct 26, 2018 55.08 58.47 55.08 55.08 1,609 -1.27(-2.26%)
Oct 25, 2018 55.51 58.47 54.94 56.36 1,909 +1.27(+2.31%)
Oct 24, 2018 58.90 60.31 54.66 55.08 2,845 -5.08(-8.45%)
Oct 23, 2018 60.59 60.72 57.06 60.17 1,205 -1.27(-2.07%)
Oct 22, 2018 61.44 63.56 61.02 61.44 510 -0.42(-0.68%)
Oct 19, 2018 58.90 64.83 58.90 61.86 868 +2.97(+5.04%)
Oct 18, 2018 65.25 65.25 58.05 58.90 2,759 -5.93(-9.15%)
Oct 17, 2018 67.80 67.80 64.83 64.83 460 -0.42(-0.65%)
Oct 16, 2018 64.41 68.64 62.29 65.25 1,034 +0.85(+1.32%)
Oct 15, 2018 65.25 66.95 61.48 64.41 1,087 -0.85(-1.30%)
Oct 12, 2018 67.80 69.49 65.25 65.25 2,848 -3.39(-4.94%)
Oct 11, 2018 69.49 71.19 68.22 68.64 3,056 -2.97(-4.14%)
Oct 10, 2018 69.92 72.03 69.92 71.61 1,192 +1.27(+1.81%)
Oct 09, 2018 70.76 73.73 69.92 70.34 1,105 -0.42(-0.60%)
Oct 08, 2018 73.31 73.65 69.92 70.76 1,218 -2.97(-4.02%)
Oct 05, 2018 75.00 77.12 73.31 73.73 1,083 -0.85(-1.14%)
Oct 04, 2018 73.31 75.42 73.31 74.58 1,762 -0.85(-1.12%)
Oct 03, 2018 74.15 76.27 73.31 75.42 1,223 +0.85(+1.14%)
Oct 02, 2018 73.31 76.27 73.31 74.58 1,176 +0.42(+0.57%)
Oct 01, 2018 72.88 75.42 72.88 74.15 899 +0.42(+0.57%)
Sep 28, 2018 72.88 75.42 72.88 73.73 405 +0.00(+0.00%)
Sep 27, 2018 72.03 74.58 72.03 73.73 1,120 +0.42(+0.58%)
Sep 26, 2018 72.46 73.31 72.03 73.31 410 +0.85(+1.17%)
Sep 25, 2018 72.46 73.31 72.03 72.46 776 +0.00(+0.00%)
Sep 24, 2018 72.46 73.73 71.61 72.46 1,343 -0.85(-1.16%)
Sep 21, 2018 74.15 74.58 73.31 73.31 778 -0.42(-0.57%)
Sep 20, 2018 69.92 74.61 69.92 73.73 3,177 +4.58(+6.63%)
Sep 19, 2018 70.34 70.76 68.22 69.14 1,272 -0.77(-1.10%)
Sep 18, 2018 69.07 70.76 68.22 69.92 1,222 +0.42(+0.61%)
Sep 17, 2018 68.22 70.76 68.22 69.49 1,352 +1.69(+2.50%)
Sep 14, 2018 67.80 71.61 67.80 67.80 1,375 -1.69(-2.44%)
Sep 13, 2018 69.92 71.19 69.49 69.49 1,784 -1.48(-2.09%)
Sep 12, 2018 69.92 71.19 69.92 70.97 1,390 -0.21(-0.30%)
Sep 11, 2018 71.19 72.88 69.92 71.19 1,719 -0.85(-1.18%)
Sep 10, 2018 73.31 73.75 72.03 72.03 1,106 -2.12(-2.86%)
Sep 07, 2018 74.15 76.27 72.46 74.15 1,125 -0.42(-0.57%)
Sep 06, 2018 75.42 77.12 73.31 74.58 1,163 -0.85(-1.12%)
Sep 05, 2018 75.00 76.27 73.73 75.42 1,100 -0.85(-1.11%)
Sep 04, 2018 76.27 77.97 75.85 76.27 1,787 -0.85(-1.10%)
Aug 31, 2018 77.12 77.12 77.12 0 -0.85(-1.09%)
Aug 30, 2018 75.85 78.39 75.47 77.97 1,182 +1.69(+2.22%)
Aug 29, 2018 76.27 78.81 74.58 76.27 1,534 +0.00(+0.00%)
Aug 28, 2018 73.73 76.70 73.73 76.27 971 +1.69(+2.27%)
Aug 27, 2018 76.27 76.85 72.88 74.58 1,678 -1.27(-1.68%)
Aug 24, 2018 78.39 80.51 75.85 75.85 1,682 -2.97(-3.77%)
Aug 23, 2018 76.27 80.08 76.27 78.82 1,041 +1.28(+1.64%)
Aug 22, 2018 75.85 78.39 75.00 77.54 949 +2.54(+3.39%)
Aug 21, 2018 77.12 77.97 75.00 75.00 1,521 -2.12(-2.75%)
Aug 20, 2018 76.27 78.39 75.03 77.12 1,160 +0.00(+0.00%)
Aug 17, 2018 76.69 78.81 75.85 77.12 1,408 +0.00(+0.00%)
Aug 16, 2018 78.81 79.24 77.12 77.12 714 -2.54(-3.19%)
Aug 15, 2018 78.39 80.51 78.39 79.66 1,027 +0.85(+1.08%)
Aug 14, 2018 77.97 81.36 77.97 78.81 1,311 +0.42(+0.54%)
Aug 13, 2018 80.51 82.20 78.39 78.39 1,047 -3.81(-4.63%)
Aug 10, 2018 69.92 84.75 69.92 82.20 4,377 -3.39(-3.96%)
Aug 09, 2018 81.36 87.29 81.36 85.59 4,801 +1.27(+1.51%)
Aug 08, 2018 80.51 84.32 80.51 84.32 1,047 +2.54(+3.11%)
Aug 07, 2018 82.63 84.75 78.81 81.78 1,440 -0.42(-0.52%)
Aug 06, 2018 83.47 84.32 82.20 82.20 908 -1.06(-1.27%)
Aug 03, 2018 80.51 83.47 79.75 83.26 2,588 +3.18(+3.97%)
Aug 02, 2018 81.36 81.36 79.24 80.08 1,144 -1.27(-1.56%)
Aug 01, 2018 75.85 82.20 75.85 81.36 1,115 +5.93(+7.87%)
Jul 31, 2018 76.27 77.97 75.42 75.42 796 -0.85(-1.11%)
Jul 30, 2018 76.27 77.97 75.42 76.27 631 +1.27(+1.69%)
Jul 27, 2018 74.15 77.12 74.15 75.00 1,095 +0.85(+1.14%)
Jul 26, 2018 77.97 77.97 72.03 74.15 2,956 -4.45(-5.66%)
Jul 25, 2018 78.81 79.66 77.97 78.60 774 -1.02(-1.28%)
Jul 24, 2018 79.66 79.66 78.39 79.62 1,396 -0.04(-0.05%)
Jul 23, 2018 79.66 82.20 76.27 79.66 1,247 -1.69(-2.08%)
Jul 20, 2018 82.20 83.47 79.24 81.36 949 -0.85(-1.03%)
Jul 19, 2018 80.51 82.20 79.67 82.20 1,313 +0.85(+1.04%)
Jul 18, 2018 81.36 82.20 80.10 81.36 1,674 -0.85(-1.03%)
Jul 17, 2018 80.93 83.05 80.93 82.20 684 +0.85(+1.04%)
Jul 16, 2018 83.90 83.90 80.55 81.36 1,189 -1.69(-2.04%)
Jul 13, 2018 82.20 84.32 82.20 83.05 1,207 -0.42(-0.51%)
Jul 12, 2018 83.05 84.75 82.24 83.47 2,317 -0.85(-1.00%)
Jul 11, 2018 82.63 84.75 82.63 84.32 774 +0.85(+1.02%)
Jul 10, 2018 84.75 86.02 82.67 83.47 1,051 -0.86(-1.02%)
Jul 09, 2018 84.75 86.02 83.51 84.33 1,721 -1.67(-1.94%)
Jul 06, 2018 84.75 86.44 83.69 86.00 780 +3.37(+4.08%)
Jul 05, 2018 84.75 86.32 80.93 82.63 1,689 -2.11(-2.50%)
Jul 03, 2018 84.74 84.74 84.74 0 -0.00(-0.01%)
Jul 02, 2018 82.20 84.75 81.78 84.75 730 +2.12(+2.56%)
Jun 29, 2018 82.20 88.42 81.78 82.63 2,156 -1.27(-1.52%)
Jun 28, 2018 79.24 84.32 76.27 83.90 3,163 +4.24(+5.32%)
Jun 27, 2018 85.59 87.29 79.24 79.66 4,337 -7.20(-8.29%)
Jun 26, 2018 87.71 88.56 84.39 86.86 3,198 -0.42(-0.49%)
Jun 25, 2018 89.83 90.63 85.59 87.29 3,153 -2.12(-2.37%)
Jun 22, 2018 90.25 92.37 89.41 89.41 2,444 -0.86(-0.95%)
Jun 21, 2018 92.37 94.05 89.41 90.27 3,322 -2.94(-3.15%)
Jun 20, 2018 91.95 93.69 91.63 93.21 2,978 +2.11(+2.31%)
Jun 19, 2018 91.10 91.95 88.98 91.10 2,222 -1.69(-1.83%)
Jun 18, 2018 91.10 94.07 91.10 92.80 2,639 +2.12(+2.34%)
Jun 15, 2018 91.10 88.14 90.68 2,403 +0.85(+0.94%)
Jun 14, 2018 91.10 91.33 88.98 89.83 2,130 -1.27(-1.40%)
Jun 13, 2018 94.92 94.92 89.11 91.10 3,059 -2.97(-3.15%)
Jun 12, 2018 93.64 95.57 92.80 94.07 3,489 +0.42(+0.45%)
Jun 11, 2018 88.98 94.07 88.98 93.64 4,978 +4.03(+4.49%)
Jun 08, 2018 86.02 90.25 85.17 89.62 2,810 +3.18(+3.68%)
Jun 07, 2018 88.56 91.10 84.32 86.44 5,425 -2.54(-2.86%)
Jun 06, 2018 97.03 97.03 85.59 88.98 9,338 -4.24(-4.55%)
Jun 05, 2018 99.58 99.58 91.10 93.22 6,278 -2.12(-2.22%)
Jun 04, 2018 101.69 101.69 93.22 95.34 8,823 -5.09(-5.06%)
Jun 01, 2018 102.12 105.08 98.35 100.42 5,071 +0.00(+0.00%)
May 31, 2018 110.17 111.86 93.22 100.42 20,216 -10.59(-9.54%)
May 30, 2018 105.51 112.29 103.81 111.02 21,529 +7.63(+7.38%)
May 29, 2018 91.10 105.08 88.98 103.39 28,191 +11.86(+12.96%)
May 25, 2018 91.53 91.53 91.53 0 +5.52(+6.41%)
May 24, 2018 81.78 87.31 81.40 86.01 4,826 +3.78(+4.60%)
May 23, 2018 80.93 84.75 80.10 82.23 2,859 +0.87(+1.07%)
May 22, 2018 81.78 84.32 80.93 81.36 3,453 -2.12(-2.54%)
May 21, 2018 83.05 83.90 80.55 83.47 4,390 +3.81(+4.79%)
May 18, 2018 81.78 81.78 79.24 79.66 2,777 -0.85(-1.05%)
May 17, 2018 80.51 80.51 76.69 80.51 4,402 +2.97(+3.83%)
May 16, 2018 80.93 81.33 76.27 77.54 5,868 -2.12(-2.66%)
May 15, 2018 83.90 83.90 78.81 79.66 7,633 +0.85(+1.08%)
May 14, 2018 79.24 79.66 77.54 78.81 4,266 +2.96(+3.90%)
May 11, 2018 71.19 78.39 70.21 75.85 5,461 +4.88(+6.87%)
May 10, 2018 72.03 72.88 69.92 70.97 2,235 -1.48(-2.05%)
May 09, 2018 78.39 78.39 70.76 72.46 5,479 -3.39(-4.47%)
May 08, 2018 92.37 92.80 74.19 75.85 14,647 -4.66(-5.79%)
May 07, 2018 79.24 80.51 77.12 80.51 4,548 +1.27(+1.60%)
May 04, 2018 80.51 80.51 76.69 79.24 2,114 +0.00(+0.00%)
May 03, 2018 76.69 80.05 75.04 79.24 4,334 +4.66(+6.25%)
May 02, 2018 72.03 75.00 71.61 74.58 2,271 +3.39(+4.76%)
May 01, 2018 72.03 72.03 70.76 71.19 1,256 +1.03(+1.46%)
Apr 30, 2018 71.61 72.03 69.92 70.16 1,524 -0.56(-0.79%)
Apr 27, 2018 69.92 71.19 69.07 70.72 1,274 +2.08(+3.02%)
Apr 26, 2018 69.92 69.92 67.42 68.64 2,000 -1.27(-1.82%)
Apr 25, 2018 67.80 71.19 63.98 69.92 1,794 +4.24(+6.46%)
Apr 24, 2018 68.64 70.76 64.83 65.67 2,595 -2.55(-3.73%)
Apr 23, 2018 65.68 69.45 64.83 68.22 1,712 +2.12(+3.21%)
Apr 20, 2018 63.56 67.72 62.75 66.10 781 +2.54(+4.00%)
Apr 19, 2018 62.29 65.43 61.02 63.56 1,872 +0.85(+1.35%)
Apr 18, 2018 61.44 64.41 59.83 62.71 2,568 +2.12(+3.50%)
Apr 17, 2018 61.44 63.14 60.59 60.59 1,102 -2.54(-4.03%)
Apr 16, 2018 59.32 63.98 58.39 63.14 2,235 +2.12(+3.47%)
Apr 13, 2018 60.59 61.44 58.14 61.02 1,424 +1.27(+2.13%)
Apr 12, 2018 57.63 61.40 56.78 59.75 1,792 +3.39(+6.02%)
Apr 11, 2018 55.51 57.63 55.08 56.36 1,004 +0.85(+1.53%)
Apr 10, 2018 57.63 57.63 55.08 55.51 2,418 -2.12(-3.68%)
Apr 09, 2018 57.63 59.32 55.93 57.63 1,388 +0.42(+0.73%)
Apr 06, 2018 55.93 58.99 55.08 57.21 2,703 +1.70(+3.06%)
Apr 05, 2018 52.97 56.78 52.58 55.51 2,975 +2.12(+3.97%)
Apr 04, 2018 50.42 55.08 47.46 53.39 5,802 +2.97(+5.88%)
Apr 03, 2018 54.24 56.36 48.73 50.42 6,967 -5.93(-10.53%)
Apr 02, 2018 61.44 63.14 55.93 56.36 4,343 -5.51(-8.90%)
Mar 29, 2018 61.86 61.86 61.86 0 -1.69(-2.67%)
Mar 28, 2018 68.22 69.92 62.71 63.56 5,268 -4.87(-7.12%)
Mar 27, 2018 67.37 70.76 65.68 68.43 3,784 +2.33(+3.53%)
Mar 26, 2018 63.56 67.80 62.29 66.10 1,794 -1.69(-2.50%)
Mar 23, 2018 70.34 72.03 66.53 67.80 3,936 -2.54(-3.61%)
Mar 22, 2018 69.92 71.61 69.53 70.34 966 -0.43(-0.60%)
Mar 21, 2018 69.92 72.03 69.92 70.77 1,102 +0.85(+1.22%)
Mar 20, 2018 69.07 70.76 68.64 69.92 1,384 +0.00(+0.00%)
Mar 19, 2018 72.03 72.06 69.11 69.92 821 -1.69(-2.37%)
Mar 16, 2018 71.61 72.88 69.92 71.61 2,324 +0.42(+0.60%)
Mar 15, 2018 69.92 71.61 68.64 71.19 2,522 +2.12(+3.07%)
Mar 14, 2018 69.92 71.22 68.22 69.07 795 -0.85(-1.21%)
Mar 13, 2018 70.76 72.88 68.64 69.92 2,191 -1.65(-2.31%)
Mar 12, 2018 72.03 72.36 69.49 71.57 1,671 -0.04(-0.06%)
Mar 09, 2018 69.49 73.69 68.69 71.61 3,162 +2.12(+3.05%)
Mar 08, 2018 67.80 69.51 67.37 69.49 2,729 +1.13(+1.65%)
Mar 07, 2018 67.37 69.92 67.37 68.36 1,546 +0.14(+0.21%)
Mar 06, 2018 70.34 71.19 67.80 68.22 3,403 -0.85(-1.23%)
Mar 05, 2018 75.42 76.12 66.53 69.07 9,853 -6.78(-8.94%)
Mar 02, 2018 70.76 75.85 70.76 75.85 1,672 +3.81(+5.29%)
Mar 01, 2018 75.42 75.85 71.61 72.03 3,220 -3.81(-5.03%)
Feb 28, 2018 79.66 79.89 75.85 75.85 2,988 -2.54(-3.24%)
Feb 27, 2018 82.63 82.63 77.97 78.39 2,818 -1.69(-2.12%)
Feb 26, 2018 80.51 80.51 78.81 80.08 1,417 +0.42(+0.53%)
Feb 23, 2018 80.51 80.81 78.39 79.66 1,177 -0.42(-0.53%)
Feb 22, 2018 82.20 78.81 80.08 2,985 +1.27(+1.61%)
Feb 21, 2018 79.66 81.36 78.81 78.81 1,491 -0.85(-1.06%)
Feb 20, 2018 80.51 80.51 78.81 79.66 1,164 -0.85(-1.05%)
Feb 16, 2018 80.51 80.51 80.51 0 -2.12(-2.56%)
Feb 15, 2018 83.90 84.28 80.51 82.63 3,664 +0.85(+1.04%)
Feb 14, 2018 81.36 83.90 80.10 81.78 2,191 +1.70(+2.12%)
Feb 13, 2018 81.78 81.78 76.27 80.08 2,523 +0.42(+0.53%)
Feb 12, 2018 80.51 82.34 78.81 79.66 2,162 -1.27(-1.57%)
Feb 09, 2018 82.20 83.90 72.08 80.93 12,304 -1.69(-2.05%)
Feb 08, 2018 87.71 81.56 82.63 4,674 -3.39(-3.94%)
Feb 07, 2018 87.29 89.83 85.17 86.02 4,730 -1.27(-1.46%)
Feb 06, 2018 86.44 88.56 80.51 87.29 9,015 +0.42(+0.49%)
Feb 05, 2018 86.86 87.85 86.02 86.86 5,883 -1.69(-1.91%)
Feb 02, 2018 91.95 93.64 86.44 88.56 8,307 -3.81(-4.13%)
Feb 01, 2018 92.80 97.36 91.95 92.37 4,560 +0.85(+0.93%)
Jan 31, 2018 94.92 95.79 91.10 91.53 4,962 -3.12(-3.30%)
Jan 30, 2018 97.88 98.73 94.65 94.65 5,127 -4.93(-4.95%)
Jan 29, 2018 101.69 101.69 98.73 99.58 2,794 -1.69(-1.67%)
Jan 26, 2018 99.58 102.12 97.46 101.27 5,358 +2.54(+2.57%)
Jan 25, 2018 99.58 101.27 97.46 98.73 5,270 -0.85(-0.85%)
Jan 24, 2018 104.66 104.66 98.31 99.58 6,710 -2.12(-2.08%)
Jan 23, 2018 102.97 103.81 100.04 101.69 8,873 +0.00(+0.00%)
Jan 22, 2018 96.61 103.77 94.92 101.69 15,002 +5.08(+5.26%)
Jan 19, 2018 96.61 99.15 94.07 96.61 12,286 +0.00(+0.00%)
Jan 18, 2018 101.27 102.12 95.76 96.61 20,365 -5.51(-5.39%)
Jan 17, 2018 106.78 130.09 100.42 102.12 383,708 +14.41(+16.43%)
Jan 16, 2018 91.10 91.95 88.98 87.71 6,249 -4.23(-4.60%)
Jan 12, 2018 91.94 91.94 91.94 0 -2.33(-2.48%)
Jan 11, 2018 95.34 96.19 93.64 94.28 3,602 -1.06(-1.11%)
Jan 10, 2018 95.34 4,257 -0.09(-0.10%)
Jan 09, 2018 97.46 98.73 94.49 95.43 3,921 -2.03(-2.08%)
Jan 08, 2018 99.58 100.42 96.19 97.46 3,839 -2.12(-2.13%)
Jan 05, 2018 99.15 100.42 98.31 99.58 5,487 +1.27(+1.29%)
Jan 04, 2018 97.46 100.00 93.69 98.31 8,284 +1.27(+1.31%)
Jan 03, 2018 99.58 100.42 95.97 97.03 9,538 -3.39(-3.38%)
Jan 02, 2018 101.69 102.48 100.00 100.42 8,173 +0.42(+0.42%)
Dec 29, 2017 100.00 100.00 100.00 0 -2.12(-2.08%)
Dec 28, 2017 99.58 105.08 98.31 102.12 13,415 +2.12(+2.12%)
Dec 27, 2017 103.39 109.32 99.15 100.00 16,115 +1.09(+1.10%)
Dec 26, 2017 98.31 107.63 98.31 98.91 14,599 -4.90(-4.72%)
Dec 22, 2017 110.17 112.71 96.61 103.81 41,504 -10.59(-9.26%)
Dec 21, 2017 136.44 137.71 114.41 114.41 219,230 +29.24(+34.33%)
Dec 20, 2017 84.75 86.84 82.72 85.17 21,901 -0.42(-0.50%)
Dec 19, 2017 86.44 87.87 84.32 85.59 7,886 -0.42(-0.49%)
Dec 18, 2017 88.14 90.65 83.47 86.02 17,903 -2.12(-2.40%)
Dec 15, 2017 94.49 94.49 87.11 88.14 16,736 -5.93(-6.31%)
Dec 14, 2017 97.88 97.88 92.38 94.07 8,159 -0.85(-0.89%)
Dec 13, 2017 91.53 95.34 91.10 94.92 6,366 +2.54(+2.75%)
Dec 12, 2017 93.22 94.07 90.25 92.37 5,354 -0.85(-0.91%)
Dec 11, 2017 97.46 101.69 93.22 93.22 5,397 -1.27(-1.35%)
Dec 08, 2017 89.41 95.76 89.41 94.49 11,129 +2.97(+3.24%)
Dec 07, 2017 90.25 95.34 89.83 91.53 12,335 +0.42(+0.47%)
Dec 06, 2017 91.10 92.48 88.98 91.10 5,384 +0.00(+0.00%)
Dec 05, 2017 91.95 92.16 88.56 91.10 7,008 +0.00(+0.00%)
Dec 04, 2017 85.59 93.22 83.08 91.10 26,654 +8.05(+9.69%)
Dec 01, 2017 83.47 85.59 81.78 83.05 7,335 -2.12(-2.49%)
Nov 30, 2017 86.02 87.71 83.47 85.17 7,313 -1.27(-1.47%)
Nov 29, 2017 88.98 89.81 85.81 86.44 6,549 -2.54(-2.86%)
Nov 28, 2017 90.25 90.25 86.02 88.98 6,486 +1.69(+1.94%)
Nov 27, 2017 87.29 90.08 85.59 87.29 10,988 -1.69(-1.90%)
Nov 24, 2017 88.56 90.68 87.29 88.98 3,887 +0.42(+0.48%)
Nov 22, 2017 88.98 91.10 86.48 88.56 4,173 +0.85(+0.97%)
Nov 21, 2017 88.56 93.22 86.65 87.71 17,019 -1.27(-1.43%)
Nov 20, 2017 80.51 90.68 80.51 88.98 22,874 +7.63(+9.37%)
Nov 17, 2017 81.36 83.90 80.51 81.36 3,717 -0.85(-1.03%)
Nov 16, 2017 83.90 84.32 80.93 82.20 1,655 +0.00(+0.00%)
Nov 15, 2017 80.08 84.64 80.08 82.20 3,915 +0.42(+0.52%)
Nov 14, 2017 84.75 84.75 81.36 81.78 4,507 -2.97(-3.50%)
Nov 13, 2017 88.98 88.98 82.58 84.75 4,503 -2.12(-2.44%)
Nov 10, 2017 84.75 88.56 83.05 86.86 6,821 +3.39(+4.06%)
Nov 09, 2017 78.81 87.72 78.81 83.47 7,369 +2.97(+3.68%)
Nov 08, 2017 80.08 82.20 78.39 80.51 5,166 +0.42(+0.53%)
Nov 07, 2017 81.78 82.63 78.39 80.08 8,223 -1.27(-1.56%)
Nov 06, 2017 79.66 82.63 78.81 81.36 3,449 +0.42(+0.52%)
Nov 03, 2017 78.81 81.78 78.56 80.93 1,985 +1.69(+2.14%)
Nov 02, 2017 78.81 80.51 77.97 79.24 1,886 -0.85(-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.