Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aeterna Zentaris
(NQ:
AEZS
)
9.690
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
42.25
42.50
41.25
41.40
2,583
-0.33(-0.79%)
Apr 27, 2018
41.25
42.00
40.75
41.73
2,160
+1.23(+3.02%)
Apr 26, 2018
41.25
41.25
39.77
40.50
3,390
-0.75(-1.82%)
Apr 25, 2018
40.00
42.00
37.75
41.25
3,041
+2.50(+6.46%)
Apr 24, 2018
40.50
41.75
38.25
38.75
4,398
-1.50(-3.73%)
Apr 23, 2018
38.75
40.98
38.25
40.25
2,902
+1.25(+3.21%)
Apr 20, 2018
37.50
39.95
37.02
39.00
1,324
+1.50(+4.00%)
Apr 19, 2018
36.75
38.60
36.00
37.50
3,174
+0.50(+1.35%)
Apr 18, 2018
36.25
38.00
35.30
37.00
4,353
+1.25(+3.50%)
Apr 17, 2018
36.25
37.25
35.75
35.75
1,868
-1.50(-4.03%)
Apr 16, 2018
35.00
37.75
34.45
37.25
3,789
+1.25(+3.47%)
Apr 13, 2018
35.75
36.25
34.30
36.00
2,414
+0.75(+2.13%)
Apr 12, 2018
34.00
36.23
33.50
35.25
3,037
+2.00(+6.02%)
Apr 11, 2018
32.75
34.00
32.50
33.25
1,702
+0.50(+1.53%)
Apr 10, 2018
34.00
34.00
32.50
32.75
4,098
-1.25(-3.68%)
Apr 09, 2018
34.00
35.00
33.00
34.00
2,352
+0.25(+0.73%)
Apr 06, 2018
33.00
34.80
32.50
33.75
4,582
+1.00(+3.06%)
Apr 05, 2018
31.25
33.50
31.02
32.75
5,043
+1.25(+3.97%)
Apr 04, 2018
29.75
32.50
28.00
31.50
9,834
+1.75(+5.88%)
Apr 03, 2018
32.00
33.25
28.75
29.75
11,808
-3.50(-10.53%)
Apr 02, 2018
36.25
37.25
33.00
33.25
7,362
-3.25(-8.90%)
Mar 29, 2018
36.50
36.50
36.50
0
-1.00(-2.67%)
Mar 28, 2018
40.25
41.25
37.00
37.50
8,928
-2.88(-7.12%)
Mar 27, 2018
39.75
41.75
38.75
40.38
6,414
+1.38(+3.53%)
Mar 26, 2018
37.50
40.00
36.75
39.00
3,041
-1.00(-2.50%)
Mar 23, 2018
41.50
42.50
39.25
40.00
6,671
-1.50(-3.61%)
Mar 22, 2018
41.25
42.25
41.02
41.50
1,638
-0.25(-0.60%)
Mar 21, 2018
41.25
42.50
41.25
41.75
1,869
+0.50(+1.22%)
Mar 20, 2018
40.75
41.75
40.50
41.25
2,346
+0.00(+0.00%)
Mar 19, 2018
42.50
42.51
40.77
41.25
1,392
-1.00(-2.37%)
Mar 16, 2018
42.25
43.00
41.25
42.25
3,939
+0.25(+0.60%)
Mar 15, 2018
41.25
42.25
40.50
42.00
4,275
+1.25(+3.07%)
Mar 14, 2018
41.25
42.02
40.25
40.75
1,349
-0.50(-1.21%)
Mar 13, 2018
41.75
43.00
40.50
41.25
3,715
-0.98(-2.31%)
Mar 12, 2018
42.50
42.69
41.00
42.23
2,832
-0.02(-0.06%)
Mar 09, 2018
41.00
43.48
40.52
42.25
5,360
+1.25(+3.05%)
Mar 08, 2018
40.00
41.01
39.75
41.00
4,626
+0.67(+1.65%)
Mar 07, 2018
39.75
41.25
39.75
40.33
2,620
+0.08(+0.20%)
Mar 06, 2018
41.50
42.00
40.00
40.25
5,768
-0.50(-1.23%)
Mar 05, 2018
44.50
44.91
39.25
40.75
16,700
-4.00(-8.94%)
Mar 02, 2018
41.75
44.75
41.75
44.75
2,834
+2.25(+5.29%)
Mar 01, 2018
44.50
44.75
42.25
42.50
5,459
-2.25(-5.03%)
Feb 28, 2018
47.00
47.13
44.75
44.75
5,066
-1.50(-3.24%)
Feb 27, 2018
48.75
48.75
46.00
46.25
4,776
-1.00(-2.12%)
Feb 26, 2018
47.50
47.50
46.50
47.25
2,402
+0.25(+0.53%)
Feb 23, 2018
47.50
47.67
46.25
47.00
1,996
-0.25(-0.53%)
Feb 22, 2018
48.50
46.50
47.25
5,060
+0.75(+1.61%)
Feb 21, 2018
47.00
48.00
46.50
46.50
2,527
-0.50(-1.06%)
Feb 20, 2018
47.50
47.50
46.50
47.00
1,973
-0.50(-1.05%)
Feb 16, 2018
47.50
47.50
47.50
0
-1.25(-2.56%)
Feb 15, 2018
49.50
49.73
47.50
48.75
6,211
+0.50(+1.04%)
Feb 14, 2018
48.00
49.50
47.26
48.25
3,714
+1.00(+2.12%)
Feb 13, 2018
48.25
48.25
45.00
47.25
4,277
+0.25(+0.53%)
Feb 12, 2018
47.50
48.58
46.50
47.00
3,664
-0.75(-1.57%)
Feb 09, 2018
48.50
49.50
42.52
47.75
20,855
-1.00(-2.05%)
Feb 08, 2018
51.75
48.12
48.75
7,922
-2.00(-3.94%)
Feb 07, 2018
51.50
53.00
50.25
50.75
8,017
-0.75(-1.46%)
Feb 06, 2018
51.00
52.25
47.50
51.50
15,281
+0.25(+0.49%)
Feb 05, 2018
51.25
51.83
50.75
51.25
9,972
-1.00(-1.91%)
Feb 02, 2018
54.25
55.25
51.00
52.25
14,080
-2.25(-4.13%)
Feb 01, 2018
54.75
57.44
54.25
54.50
7,730
+0.50(+0.93%)
Jan 31, 2018
56.00
56.52
53.75
54.00
8,411
-1.84(-3.30%)
Jan 30, 2018
57.75
58.25
55.84
55.84
8,689
-2.91(-4.95%)
Jan 29, 2018
60.00
60.00
58.25
58.75
4,736
-1.00(-1.67%)
Jan 26, 2018
58.75
60.25
57.50
59.75
9,081
+1.50(+2.58%)
Jan 25, 2018
58.75
59.75
57.50
58.25
8,933
-0.50(-0.85%)
Jan 24, 2018
61.75
61.75
58.00
58.75
11,372
-1.25(-2.08%)
Jan 23, 2018
60.75
61.25
59.02
60.00
15,040
+0.00(+0.00%)
Jan 22, 2018
57.00
61.23
56.00
60.00
25,428
+3.00(+5.26%)
Jan 19, 2018
57.00
58.50
55.50
57.00
20,824
+0.00(+0.00%)
Jan 18, 2018
59.75
60.25
56.50
57.00
34,518
-3.25(-5.39%)
Jan 17, 2018
63.00
76.75
59.25
60.25
650,353
+8.50(+16.43%)
Jan 16, 2018
53.75
54.25
52.50
51.75
10,592
-2.50(-4.60%)
Jan 12, 2018
54.25
54.25
54.25
0
-1.38(-2.48%)
Jan 11, 2018
56.25
56.75
55.25
55.62
6,105
-0.62(-1.11%)
Jan 10, 2018
56.25
7,216
-0.05(-0.10%)
Jan 09, 2018
57.50
58.25
55.75
56.30
6,646
-1.20(-2.08%)
Jan 08, 2018
58.75
59.25
56.75
57.50
6,507
-1.25(-2.13%)
Jan 05, 2018
58.50
59.25
58.00
58.75
9,300
+0.75(+1.29%)
Jan 04, 2018
57.50
59.00
55.27
58.00
14,040
+0.75(+1.31%)
Jan 03, 2018
58.75
59.25
56.62
57.25
16,167
-2.00(-3.38%)
Jan 02, 2018
60.00
60.47
59.00
59.25
13,852
+0.25(+0.42%)
Dec 29, 2017
59.00
59.00
59.00
0
-1.25(-2.08%)
Dec 28, 2017
58.75
62.00
58.00
60.25
22,738
+1.25(+2.12%)
Dec 27, 2017
61.00
64.50
58.50
59.00
27,314
+0.64(+1.10%)
Dec 26, 2017
58.00
63.50
58.00
58.36
24,744
-2.89(-4.72%)
Dec 22, 2017
65.00
66.50
57.00
61.25
70,346
-6.25(-9.26%)
Dec 21, 2017
80.50
81.25
67.50
67.50
371,577
+17.25(+34.33%)
Dec 20, 2017
50.00
51.23
48.80
50.25
37,122
-0.25(-0.50%)
Dec 19, 2017
51.00
51.84
49.75
50.50
13,366
-0.25(-0.49%)
Dec 18, 2017
52.00
53.48
49.25
50.75
30,344
-1.25(-2.40%)
Dec 15, 2017
55.75
55.75
51.40
52.00
28,366
-3.50(-6.31%)
Dec 14, 2017
57.75
57.75
54.50
55.50
13,830
-0.50(-0.89%)
Dec 13, 2017
54.00
56.25
53.75
56.00
10,789
+1.50(+2.75%)
Dec 12, 2017
55.00
55.50
53.25
54.50
9,075
-0.50(-0.91%)
Dec 11, 2017
57.50
60.00
55.00
55.00
9,147
-0.75(-1.35%)
Dec 08, 2017
52.75
56.50
52.75
55.75
18,862
+1.75(+3.24%)
Dec 07, 2017
53.25
56.25
53.00
54.00
20,907
+0.25(+0.47%)
Dec 06, 2017
53.75
54.56
52.50
53.75
9,125
+0.00(+0.00%)
Dec 05, 2017
54.25
54.38
52.25
53.75
11,878
+0.00(+0.00%)
Dec 04, 2017
50.50
55.00
49.02
53.75
45,176
+4.75(+9.69%)
Dec 01, 2017
49.25
50.50
48.25
49.00
12,433
-1.25(-2.49%)
Nov 30, 2017
50.75
51.75
49.25
50.25
12,396
-0.75(-1.47%)
Nov 29, 2017
52.50
52.98
50.62
51.00
11,100
-1.50(-2.86%)
Nov 28, 2017
53.25
53.25
50.75
52.50
10,994
+1.00(+1.94%)
Nov 27, 2017
51.50
53.15
50.50
51.50
18,624
-1.00(-1.90%)
Nov 24, 2017
52.25
53.50
51.50
52.50
6,588
+0.25(+0.48%)
Nov 22, 2017
52.50
53.75
51.02
52.25
7,074
+0.50(+0.97%)
Nov 21, 2017
52.25
55.00
51.12
51.75
28,847
-0.75(-1.43%)
Nov 20, 2017
47.50
53.50
47.50
52.50
38,770
+4.50(+9.38%)
Nov 17, 2017
48.00
49.50
47.50
48.00
6,300
-0.50(-1.03%)
Nov 16, 2017
49.50
49.75
47.75
48.50
2,805
+0.00(+0.00%)
Nov 15, 2017
47.25
49.94
47.25
48.50
6,637
+0.25(+0.52%)
Nov 14, 2017
50.00
50.00
48.00
48.25
7,639
-1.75(-3.50%)
Nov 13, 2017
52.50
52.50
48.72
50.00
7,633
-1.25(-2.44%)
Nov 10, 2017
50.00
52.25
49.00
51.25
11,562
+2.00(+4.06%)
Nov 09, 2017
46.50
51.75
46.50
49.25
12,490
+1.75(+3.68%)
Nov 08, 2017
47.25
48.50
46.25
47.50
8,756
+0.25(+0.53%)
Nov 07, 2017
48.25
48.75
46.25
47.25
13,937
-0.75(-1.56%)
Nov 06, 2017
47.00
48.75
46.50
48.00
5,846
+0.25(+0.52%)
Nov 03, 2017
46.50
48.25
46.35
47.75
3,365
+1.00(+2.14%)
Nov 02, 2017
46.50
47.50
46.00
46.75
3,196
-0.50(-1.06%)
Nov 01, 2017
47.50
47.50
46.49
47.25
4,190
-0.25(-0.53%)
Oct 31, 2017
46.00
48.25
46.00
47.50
3,573
+0.50(+1.06%)
Oct 30, 2017
45.75
48.50
45.75
47.00
3,874
+0.00(+0.00%)
Oct 27, 2017
46.75
48.25
45.25
47.00
6,143
+0.00(+0.00%)
Oct 26, 2017
48.50
49.25
46.00
47.00
14,549
-1.50(-3.09%)
Oct 25, 2017
49.25
50.25
46.25
48.50
15,770
-1.25(-2.51%)
Oct 24, 2017
49.75
51.50
49.50
49.75
4,940
-0.25(-0.50%)
Oct 23, 2017
50.75
51.50
49.50
50.00
6,024
-0.75(-1.48%)
Oct 20, 2017
50.50
52.50
49.75
50.75
6,727
+0.50(+0.99%)
Oct 19, 2017
50.75
51.75
48.00
50.25
14,811
-1.00(-1.95%)
Oct 18, 2017
52.75
52.75
50.75
51.25
9,244
-0.50(-0.97%)
Oct 17, 2017
54.50
54.75
50.75
51.75
16,485
-2.25(-4.17%)
Oct 16, 2017
57.25
57.50
52.50
54.00
12,856
-2.50(-4.42%)
Oct 13, 2017
58.25
59.00
56.00
56.50
17,384
-0.75(-1.31%)
Oct 12, 2017
54.50
61.75
54.50
57.25
107,724
+2.25(+4.09%)
Oct 11, 2017
52.25
58.75
52.25
55.00
97,212
+2.00(+3.77%)
Oct 10, 2017
52.75
53.25
51.25
53.00
10,077
+1.50(+2.91%)
Oct 09, 2017
53.75
53.75
51.25
51.50
9,113
-1.50(-2.83%)
Oct 06, 2017
52.00
53.75
51.25
53.00
13,132
+1.75(+3.41%)
Oct 05, 2017
51.00
54.19
50.00
51.25
31,710
+0.25(+0.49%)
Oct 04, 2017
50.00
52.25
49.50
51.00
9,392
-0.50(-0.97%)
Oct 03, 2017
51.25
52.50
50.75
51.50
11,180
-0.25(-0.48%)
Oct 02, 2017
51.25
53.25
50.60
51.75
14,674
+1.00(+1.97%)
Sep 29, 2017
52.00
53.00
50.50
50.75
15,654
-2.00(-3.79%)
Sep 28, 2017
52.50
53.22
51.25
52.75
4,917
+0.75(+1.44%)
Sep 27, 2017
53.75
53.75
50.75
52.00
12,659
-1.75(-3.26%)
Sep 26, 2017
56.25
56.25
52.50
53.75
14,267
-2.00(-3.59%)
Sep 25, 2017
53.00
55.75
52.75
55.75
15,504
+2.50(+4.69%)
Sep 22, 2017
56.75
56.75
52.75
53.25
28,263
+0.73(+1.38%)
Sep 21, 2017
53.75
55.00
50.25
52.52
17,064
-1.23(-2.28%)
Sep 20, 2017
53.75
58.25
52.52
53.75
61,937
+1.25(+2.38%)
Sep 19, 2017
49.50
54.75
49.20
52.50
46,362
+3.25(+6.60%)
Sep 18, 2017
48.50
49.75
47.75
49.25
11,134
+1.50(+3.14%)
Sep 15, 2017
48.75
49.38
47.50
47.75
6,248
-0.50(-1.04%)
Sep 14, 2017
49.50
49.74
48.00
48.25
8,348
-1.25(-2.53%)
Sep 13, 2017
50.50
50.96
48.00
49.50
7,524
-0.50(-1.00%)
Sep 12, 2017
51.00
52.00
49.25
50.00
8,288
-0.50(-0.99%)
Sep 11, 2017
46.00
51.50
46.00
50.50
38,030
+4.50(+9.78%)
Sep 08, 2017
45.75
47.23
45.50
46.00
5,057
-0.75(-1.60%)
Sep 07, 2017
47.50
47.50
45.50
46.75
5,501
-0.25(-0.53%)
Sep 06, 2017
46.50
48.38
45.00
47.00
8,251
+0.50(+1.08%)
Sep 05, 2017
46.50
48.00
46.50
46.50
4,542
-1.50(-3.12%)
Sep 01, 2017
49.75
49.75
47.00
48.00
6,911
-0.75(-1.54%)
Aug 31, 2017
48.75
50.00
47.25
48.75
9,479
+0.75(+1.56%)
Aug 30, 2017
46.75
48.08
46.75
48.00
3,994
+1.00(+2.13%)
Aug 29, 2017
50.00
50.00
46.25
47.00
10,861
-2.25(-4.57%)
Aug 28, 2017
47.75
51.00
47.75
49.25
16,514
+0.75(+1.55%)
Aug 25, 2017
45.00
49.50
45.00
48.50
27,468
+3.25(+7.18%)
Aug 24, 2017
46.25
46.25
45.00
45.25
6,740
-1.25(-2.69%)
Aug 23, 2017
46.25
47.25
45.25
46.50
5,265
-1.25(-2.62%)
Aug 22, 2017
47.50
47.75
45.75
47.75
5,828
-0.25(-0.52%)
Aug 21, 2017
47.25
48.00
45.00
48.00
10,171
+1.00(+2.13%)
Aug 18, 2017
46.75
47.00
41.75
47.00
18,514
+0.25(+0.53%)
Aug 17, 2017
48.75
49.00
45.75
46.75
18,395
-2.00(-4.10%)
Aug 16, 2017
51.75
52.25
48.75
48.75
26,420
-3.00(-5.80%)
Aug 15, 2017
51.00
53.75
50.50
51.75
38,208
+0.50(+0.98%)
Aug 14, 2017
51.25
55.00
51.00
51.25
49,993
+0.25(+0.49%)
Aug 11, 2017
48.75
57.50
46.25
51.00
179,121
+7.75(+17.92%)
Aug 10, 2017
45.00
45.07
41.25
43.25
18,471
-1.75(-3.89%)
Aug 09, 2017
43.75
46.50
42.50
45.00
27,750
-0.50(-1.10%)
Aug 08, 2017
48.50
50.25
44.75
45.50
22,333
-2.00(-4.21%)
Aug 07, 2017
50.00
52.00
46.25
47.50
33,845
-1.75(-3.55%)
Aug 04, 2017
53.75
44.75
49.25
106,679
+4.50(+10.06%)
Aug 03, 2017
40.00
47.23
38.00
44.75
69,856
+4.25(+10.49%)
Aug 02, 2017
43.50
45.00
40.50
40.50
26,986
-2.50(-5.81%)
Aug 01, 2017
49.00
49.25
41.25
43.00
83,029
-7.00(-14.00%)
Jul 31, 2017
54.50
55.00
49.75
50.00
43,450
-4.50(-8.26%)
Jul 28, 2017
52.75
56.27
52.75
54.50
76,779
+1.75(+3.32%)
Jul 27, 2017
52.75
58.00
52.00
52.75
97,584
-2.25(-4.09%)
Jul 26, 2017
55.00
57.00
51.25
55.00
87,919
-1.25(-2.22%)
Jul 25, 2017
61.25
62.75
54.50
56.25
215,973
-1.25(-2.17%)
Jul 24, 2017
67.50
68.25
57.25
57.50
206,881
-14.25(-19.86%)
Jul 21, 2017
80.00
80.50
66.25
71.75
707,639
+1.75(+2.50%)
Jul 20, 2017
66.50
82.00
63.75
70.00
1,937,333
+11.50(+19.66%)
Jul 19, 2017
38.75
70.00
37.00
58.50
2,455,861
+33.00(+129.41%)
Jul 18, 2017
26.50
26.50
25.50
25.50
16,899
-0.75(-2.86%)
Jul 17, 2017
27.75
27.75
25.75
26.25
15,750
-0.75(-2.78%)
Jul 14, 2017
27.00
28.25
25.75
27.00
20,355
+0.50(+1.89%)
Jul 13, 2017
26.25
27.12
25.25
26.50
9,883
+1.25(+4.95%)
Jul 12, 2017
25.25
26.25
25.00
25.25
4,670
-0.50(-1.94%)
Jul 11, 2017
26.00
27.50
25.25
25.75
17,775
+0.00(+0.00%)
Jul 10, 2017
25.00
26.00
24.61
25.75
3,597
+0.50(+1.98%)
Jul 07, 2017
25.50
25.50
24.84
25.25
3,339
+0.25(+1.00%)
Jul 06, 2017
24.52
25.50
24.50
25.00
8,591
+0.49(+1.99%)
Jul 05, 2017
25.00
26.50
24.27
24.51
13,801
-0.24(-0.96%)
Jul 03, 2017
25.00
26.00
24.25
24.75
5,705
-0.25(-1.00%)
Jun 30, 2017
26.25
26.25
24.25
25.00
7,807
+0.75(+3.09%)
Jun 29, 2017
24.55
26.00
23.62
24.25
5,473
-0.25(-1.03%)
Jun 28, 2017
24.97
26.00
24.00
24.50
4,402
-0.47(-1.88%)
Jun 27, 2017
23.25
25.50
23.25
24.97
7,897
+1.20(+5.04%)
Jun 26, 2017
25.00
25.00
22.50
23.77
6,382
-0.35(-1.45%)
Jun 23, 2017
24.25
25.00
23.75
24.12
5,712
+0.12(+0.52%)
Jun 22, 2017
22.50
24.00
22.26
24.00
9,294
+1.25(+5.49%)
Jun 21, 2017
22.50
23.62
22.25
22.75
7,746
-0.25(-1.09%)
Jun 20, 2017
24.00
24.50
22.69
23.00
8,325
-1.00(-4.19%)
Jun 19, 2017
23.75
24.75
23.50
24.00
6,636
-0.19(-0.76%)
Jun 16, 2017
25.75
26.00
23.75
24.19
13,957
-1.31(-5.14%)
Jun 15, 2017
25.25
26.50
25.25
25.50
6,280
-0.25(-0.97%)
Jun 14, 2017
26.25
26.75
25.50
25.75
5,356
+0.00(+0.00%)
Jun 13, 2017
26.50
27.50
25.50
25.75
6,054
-0.25(-0.96%)
Jun 12, 2017
27.00
27.00
25.25
26.00
12,860
-1.00(-3.70%)
Jun 09, 2017
26.75
27.50
26.50
27.00
11,149
+0.25(+0.93%)
Jun 08, 2017
28.50
28.50
26.25
26.75
15,851
-0.50(-1.83%)
Jun 07, 2017
27.50
28.75
26.25
27.25
34,535
+0.50(+1.87%)
Jun 06, 2017
26.50
27.50
25.25
26.75
16,656
+0.25(+0.94%)
Jun 05, 2017
25.00
27.00
25.00
26.50
10,085
+0.75(+2.91%)
Jun 02, 2017
26.50
26.75
25.00
25.75
8,283
-1.00(-3.74%)
Jun 01, 2017
28.00
28.00
25.75
26.75
11,363
-1.00(-3.60%)
May 31, 2017
27.50
28.00
25.00
27.75
15,815
+0.50(+1.84%)
May 30, 2017
29.50
29.50
24.75
27.25
33,096
-2.25(-7.64%)
May 26, 2017
24.25
30.25
23.75
29.50
114,135
+5.50(+22.92%)
May 25, 2017
23.00
24.06
22.25
24.00
12,315
+1.75(+7.87%)
May 24, 2017
21.70
22.47
21.50
22.25
3,277
+0.38(+1.71%)
May 23, 2017
21.50
22.50
21.25
21.88
7,053
+0.38(+1.76%)
May 22, 2017
21.50
22.00
21.23
21.50
4,557
-0.00(-0.01%)
May 19, 2017
20.52
22.05
20.52
21.50
4,239
+0.25(+1.18%)
May 18, 2017
22.25
22.31
20.46
21.25
5,976
+0.07(+0.32%)
May 17, 2017
21.50
21.75
20.50
21.18
6,023
-0.82(-3.72%)
May 16, 2017
21.66
22.11
21.00
22.00
3,586
+0.75(+3.53%)
May 15, 2017
21.50
22.27
20.50
21.25
5,517
+0.25(+1.19%)
May 12, 2017
21.22
21.50
20.50
21.00
5,179
-0.15(-0.72%)
May 11, 2017
20.79
22.56
20.09
21.15
9,868
+0.18(+0.87%)
May 10, 2017
21.25
21.25
20.03
20.97
10,043
-0.01(-0.05%)
May 09, 2017
22.50
22.50
19.54
20.98
22,239
-1.52(-6.76%)
May 08, 2017
22.00
23.75
22.00
22.50
10,941
+0.25(+1.12%)
May 05, 2017
23.75
24.75
21.25
22.25
19,991
-1.22(-5.21%)
May 04, 2017
24.75
30.00
22.50
23.47
25,859
-1.28(-5.16%)
May 03, 2017
21.25
26.75
20.75
24.75
91,413
+2.25(+10.00%)
May 02, 2017
30.00
31.00
22.50
22.50
138,551
-11.25(-33.33%)
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
.