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
)
8.550
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, May 20, 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 28, 2017
80.00
93.75
77.50
83.75
45,497
+7.50(+9.84%)
Apr 27, 2017
77.50
78.75
75.00
76.25
5,320
-1.25(-1.61%)
Apr 26, 2017
78.75
80.00
77.50
77.50
8,712
+0.00(+0.00%)
Apr 25, 2017
77.50
77.50
73.75
77.50
7,462
+1.25(+1.64%)
Apr 24, 2017
73.75
76.25
72.50
76.25
11,844
+2.50(+3.39%)
Apr 21, 2017
73.75
75.00
72.50
73.75
2,878
+0.00(+0.00%)
Apr 20, 2017
75.00
75.00
71.25
73.75
4,819
-1.25(-1.67%)
Apr 19, 2017
70.00
75.00
69.38
75.00
4,492
+5.00(+7.14%)
Apr 18, 2017
73.75
75.00
68.75
70.00
13,425
-5.00(-6.67%)
Apr 17, 2017
75.00
75.00
72.50
75.00
6,523
+0.62(+0.84%)
Apr 13, 2017
75.00
76.25
73.75
74.38
6,444
+0.62(+0.85%)
Apr 12, 2017
75.00
75.92
72.50
73.75
4,937
-1.25(-1.67%)
Apr 11, 2017
72.50
75.00
72.50
75.00
4,990
+1.25(+1.69%)
Apr 10, 2017
75.00
76.25
72.50
73.75
8,017
+0.00(+0.00%)
Apr 07, 2017
73.75
73.75
72.50
73.75
4,720
+1.25(+1.72%)
Apr 06, 2017
73.75
75.00
72.50
72.50
4,964
-1.25(-1.69%)
Apr 05, 2017
77.50
77.50
73.75
73.75
5,217
-2.50(-3.28%)
Apr 04, 2017
77.50
77.50
75.00
76.25
4,733
+1.25(+1.67%)
Apr 03, 2017
75.00
78.75
73.75
75.00
9,197
+0.00(+0.00%)
Mar 31, 2017
76.25
78.75
73.75
75.00
13,949
-1.25(-1.64%)
Mar 30, 2017
80.00
81.25
73.75
76.25
21,776
+3.75(+5.17%)
Mar 29, 2017
75.00
76.25
71.25
72.50
8,071
-1.25(-1.69%)
Mar 28, 2017
75.00
76.25
73.75
73.75
5,496
-1.25(-1.67%)
Mar 27, 2017
72.50
76.25
71.50
75.00
7,375
+2.50(+3.45%)
Mar 24, 2017
68.75
73.75
68.75
72.50
3,832
+3.75(+5.45%)
Mar 23, 2017
70.00
70.62
67.50
68.75
3,041
+1.25(+1.85%)
Mar 22, 2017
68.75
72.50
67.50
67.50
7,770
-2.50(-3.57%)
Mar 21, 2017
73.75
74.75
66.25
70.00
9,375
-2.50(-3.45%)
Mar 20, 2017
76.25
76.25
71.88
72.50
7,364
-2.50(-3.33%)
Mar 17, 2017
73.75
75.00
73.75
75.00
2,360
+1.25(+1.69%)
Mar 16, 2017
76.25
77.50
73.75
73.75
3,916
-1.25(-1.67%)
Mar 15, 2017
72.50
75.00
71.25
75.00
3,244
+2.50(+3.45%)
Mar 14, 2017
76.25
76.25
71.25
72.50
8,344
-2.50(-3.33%)
Mar 13, 2017
76.25
78.75
73.75
75.00
5,540
-1.25(-1.64%)
Mar 10, 2017
77.50
78.75
75.00
76.25
7,071
-1.25(-1.61%)
Mar 09, 2017
80.00
80.00
77.50
77.50
4,324
+0.00(+0.00%)
Mar 08, 2017
80.00
80.00
76.25
77.50
2,955
+0.00(+0.00%)
Mar 07, 2017
80.00
82.50
75.00
77.50
8,338
+1.25(+1.64%)
Mar 06, 2017
75.00
77.50
72.50
76.25
4,553
+1.25(+1.67%)
Mar 03, 2017
77.50
82.50
75.00
75.00
5,481
-2.50(-3.23%)
Mar 02, 2017
75.00
77.50
75.00
77.50
5,926
+2.50(+3.33%)
Mar 01, 2017
76.25
77.50
75.00
75.00
5,165
-1.25(-1.64%)
Feb 28, 2017
75.00
77.75
75.00
76.25
3,834
+0.00(+0.00%)
Feb 27, 2017
75.00
77.50
75.00
76.25
3,585
+1.25(+1.67%)
Feb 24, 2017
77.50
77.50
75.00
75.00
4,825
-3.75(-4.76%)
Feb 23, 2017
76.25
79.38
76.25
78.75
3,716
+1.25(+1.61%)
Feb 22, 2017
80.00
81.25
76.25
77.50
8,446
-1.25(-1.59%)
Feb 21, 2017
83.75
83.75
77.50
78.75
11,069
-5.00(-5.97%)
Feb 17, 2017
83.75
83.75
83.75
0
+0.00(+0.00%)
Feb 16, 2017
83.75
85.62
82.38
83.75
7,324
+0.00(+0.00%)
Feb 15, 2017
85.00
85.00
81.25
83.75
11,929
+1.25(+1.52%)
Feb 14, 2017
85.00
86.00
81.25
82.50
10,917
+0.00(+0.00%)
Feb 13, 2017
85.00
85.00
80.00
82.50
24,118
+6.25(+8.20%)
Feb 10, 2017
75.00
77.50
72.50
76.25
7,641
+2.50(+3.39%)
Feb 09, 2017
70.00
73.75
68.75
73.75
3,828
+3.75(+5.36%)
Feb 08, 2017
71.25
72.50
68.75
70.00
4,472
-1.25(-1.75%)
Feb 07, 2017
71.25
72.50
70.00
71.25
4,296
+0.00(+0.00%)
Feb 06, 2017
72.50
73.88
68.75
71.25
11,137
-2.50(-3.39%)
Feb 03, 2017
77.50
77.50
73.75
73.75
5,527
-2.50(-3.28%)
Feb 02, 2017
78.75
78.75
75.00
76.25
3,783
-1.25(-1.61%)
Feb 01, 2017
76.25
80.00
73.75
77.50
18,003
-1.25(-1.59%)
Jan 31, 2017
75.00
86.25
71.25
78.75
122,697
+13.75(+21.15%)
Jan 30, 2017
65.00
66.25
62.50
65.00
3,076
+1.25(+1.96%)
Jan 27, 2017
65.00
65.00
63.75
63.75
3,728
-1.25(-1.92%)
Jan 26, 2017
66.25
66.25
63.75
65.00
2,271
+0.00(+0.00%)
Jan 25, 2017
63.75
66.25
62.50
65.00
2,513
+1.25(+1.96%)
Jan 24, 2017
65.00
65.00
58.75
63.75
10,440
+0.00(+0.00%)
Jan 23, 2017
68.75
68.75
62.50
63.75
8,219
-3.75(-5.56%)
Jan 20, 2017
70.00
70.00
65.00
67.50
5,093
-1.25(-1.82%)
Jan 19, 2017
67.50
70.00
65.62
68.75
7,512
+1.25(+1.85%)
Jan 18, 2017
75.00
77.50
65.00
67.50
22,705
-5.00(-6.90%)
Jan 17, 2017
63.75
77.50
63.75
72.50
31,378
+8.75(+13.73%)
Jan 13, 2017
63.75
63.75
63.75
0
+2.50(+4.08%)
Jan 12, 2017
62.50
62.50
60.00
61.25
6,074
+0.00(+0.00%)
Jan 11, 2017
66.25
66.25
60.00
61.25
18,324
-5.00(-7.55%)
Jan 10, 2017
67.50
68.75
66.25
66.25
10,214
-2.50(-3.64%)
Jan 09, 2017
68.75
70.00
67.50
68.75
8,944
+0.00(+0.00%)
Jan 06, 2017
70.00
73.50
67.50
68.75
19,434
-6.25(-8.33%)
Jan 05, 2017
62.50
77.50
58.75
75.00
89,867
-16.25(-17.81%)
Jan 04, 2017
90.00
91.25
88.75
91.25
11,090
+3.75(+4.29%)
Jan 03, 2017
88.75
93.75
86.25
87.50
11,660
-2.50(-2.78%)
Dec 30, 2016
90.00
90.00
90.00
0
+0.00(+0.00%)
Dec 29, 2016
90.00
92.50
88.75
90.00
8,164
+1.25(+1.41%)
Dec 28, 2016
100.00
100.00
88.75
88.75
17,000
-12.50(-12.35%)
Dec 27, 2016
103.75
103.75
100.00
101.25
5,969
-1.25(-1.22%)
Dec 23, 2016
102.50
102.50
102.50
0
+0.00(+0.00%)
Dec 22, 2016
101.25
105.00
100.00
102.50
11,713
+3.75(+3.80%)
Dec 21, 2016
97.50
100.00
96.25
98.75
16,191
+2.50(+2.60%)
Dec 20, 2016
97.50
100.00
96.25
96.25
9,545
+1.25(+1.32%)
Dec 19, 2016
96.25
96.88
93.75
95.00
10,291
+2.50(+2.70%)
Dec 16, 2016
95.00
95.00
91.25
92.50
8,467
-2.50(-2.63%)
Dec 15, 2016
93.75
95.00
92.50
95.00
3,515
+0.00(+0.00%)
Dec 14, 2016
96.25
96.25
92.50
95.00
6,047
+0.00(+0.00%)
Dec 13, 2016
96.25
97.50
93.75
95.00
9,762
-1.25(-1.30%)
Dec 12, 2016
97.50
97.50
93.75
96.25
13,538
+1.25(+1.32%)
Dec 09, 2016
93.75
97.75
92.50
95.00
18,364
+2.50(+2.70%)
Dec 08, 2016
87.50
95.00
86.25
92.50
41,162
+5.00(+5.71%)
Dec 07, 2016
85.00
88.75
85.00
87.50
2,901
+1.25(+1.45%)
Dec 06, 2016
85.00
86.25
85.00
86.25
4,517
+0.00(+0.00%)
Dec 05, 2016
86.25
87.50
85.00
86.25
3,532
+0.00(+0.00%)
Dec 02, 2016
85.00
88.75
83.75
86.25
9,128
+1.25(+1.47%)
Dec 01, 2016
86.25
86.25
82.50
85.00
6,063
+0.00(+0.00%)
Nov 30, 2016
86.25
87.50
85.00
85.00
2,961
-1.25(-1.45%)
Nov 29, 2016
85.00
87.50
83.75
86.25
5,134
+1.25(+1.47%)
Nov 28, 2016
86.25
86.25
83.75
85.00
4,033
+0.00(+0.00%)
Nov 25, 2016
86.25
86.25
83.75
85.00
3,309
-1.25(-1.45%)
Nov 23, 2016
86.25
86.25
86.25
0
+0.00(+0.00%)
Nov 22, 2016
85.00
87.50
83.75
86.25
3,821
+1.25(+1.47%)
Nov 21, 2016
87.50
87.50
83.75
85.00
6,209
-2.50(-2.86%)
Nov 18, 2016
85.00
88.75
81.25
87.50
10,719
+1.25(+1.45%)
Nov 17, 2016
87.50
88.59
85.00
86.25
4,685
-1.25(-1.43%)
Nov 16, 2016
87.50
90.00
86.25
87.50
4,875
+1.25(+1.45%)
Nov 15, 2016
86.25
88.75
85.00
86.25
4,923
+0.00(+0.00%)
Nov 14, 2016
88.75
89.75
86.25
86.25
4,163
-1.25(-1.43%)
Nov 11, 2016
87.50
88.75
86.25
87.50
3,778
-1.25(-1.41%)
Nov 10, 2016
88.75
90.62
85.00
88.75
16,341
+2.50(+2.90%)
Nov 09, 2016
85.00
88.75
83.75
86.25
42,992
+5.00(+6.15%)
Nov 08, 2016
86.25
86.25
81.25
81.25
27,818
-6.25(-7.14%)
Nov 07, 2016
87.50
88.75
86.25
87.50
7,077
+1.25(+1.45%)
Nov 04, 2016
86.25
87.50
82.50
86.25
8,140
-1.25(-1.43%)
Nov 03, 2016
93.75
93.75
86.25
87.50
6,974
-5.00(-5.41%)
Nov 02, 2016
100.00
100.00
90.00
92.50
7,048
-7.50(-7.50%)
Nov 01, 2016
96.25
101.25
96.25
100.00
8,212
+3.75(+3.90%)
Oct 31, 2016
95.00
98.50
95.00
96.25
5,445
+0.75(+0.79%)
Oct 28, 2016
93.75
95.75
92.75
95.50
8,790
+0.75(+0.79%)
Oct 27, 2016
97.00
99.75
93.00
94.75
30,863
-9.75(-9.33%)
Oct 26, 2016
111.25
112.25
103.25
104.50
14,231
-9.25(-8.13%)
Oct 25, 2016
119.50
121.50
106.25
113.75
20,309
-7.75(-6.38%)
Oct 24, 2016
125.00
127.00
117.75
121.50
21,262
-2.00(-1.62%)
Oct 21, 2016
122.75
130.00
119.00
123.50
42,578
+1.25(+1.02%)
Oct 20, 2016
118.00
139.75
117.75
122.25
113,170
+6.00(+5.16%)
Oct 19, 2016
105.50
118.50
105.00
116.25
32,118
+10.50(+9.93%)
Oct 18, 2016
101.50
113.50
101.50
105.75
27,709
+4.25(+4.19%)
Oct 17, 2016
93.00
101.75
93.00
101.50
14,383
+8.00(+8.56%)
Oct 14, 2016
104.75
106.00
92.75
93.50
47,058
-7.75(-7.65%)
Oct 13, 2016
97.25
122.50
95.25
101.25
195,223
+6.25(+6.58%)
Oct 12, 2016
87.75
100.00
87.75
95.00
53,582
+8.25(+9.51%)
Oct 11, 2016
83.25
88.25
83.00
86.75
7,139
+3.25(+3.89%)
Oct 10, 2016
85.00
85.00
82.50
83.50
3,102
-1.25(-1.47%)
Oct 07, 2016
85.00
85.50
83.00
84.75
2,975
-0.25(-0.29%)
Oct 06, 2016
85.75
86.00
83.75
85.00
3,776
+0.00(+0.00%)
Oct 05, 2016
85.50
86.25
84.75
85.00
5,201
-1.25(-1.45%)
Oct 04, 2016
85.00
86.25
85.00
86.25
4,651
+0.25(+0.29%)
Oct 03, 2016
86.50
86.75
85.00
86.00
3,423
+0.00(+0.00%)
Sep 30, 2016
85.50
86.25
85.00
86.00
1,801
+0.50(+0.58%)
Sep 29, 2016
86.50
87.25
83.98
85.50
3,447
-0.75(-0.87%)
Sep 28, 2016
85.75
87.19
85.00
86.25
5,566
+1.25(+1.47%)
Sep 27, 2016
86.25
86.25
84.00
85.00
3,019
-0.50(-0.58%)
Sep 26, 2016
87.00
87.50
85.50
85.50
4,550
-1.00(-1.16%)
Sep 23, 2016
86.75
87.75
86.25
86.50
2,353
-0.75(-0.86%)
Sep 22, 2016
87.50
87.75
87.00
87.25
5,505
+0.50(+0.58%)
Sep 21, 2016
85.75
87.25
85.25
86.75
4,778
+2.00(+2.36%)
Sep 20, 2016
83.75
86.25
83.75
84.75
4,988
+0.75(+0.89%)
Sep 19, 2016
84.00
85.25
82.50
84.00
2,914
+0.25(+0.30%)
Sep 16, 2016
83.50
84.50
83.25
83.75
2,375
-0.75(-0.89%)
Sep 15, 2016
86.00
87.25
80.75
84.50
3,868
-0.75(-0.88%)
Sep 14, 2016
86.00
87.75
84.50
85.25
4,515
-0.50(-0.58%)
Sep 13, 2016
89.50
89.50
85.38
85.75
4,055
-4.25(-4.72%)
Sep 12, 2016
90.32
92.50
87.50
90.00
4,956
+0.00(+0.00%)
Sep 09, 2016
93.50
93.50
89.25
90.00
5,761
-3.25(-3.49%)
Sep 08, 2016
93.50
93.50
90.75
93.25
2,316
+0.00(+0.00%)
Sep 07, 2016
91.75
93.50
90.50
93.25
3,380
+1.75(+1.91%)
Sep 06, 2016
88.80
92.75
87.75
91.50
4,117
+3.25(+3.68%)
Sep 02, 2016
91.25
88.25
88.25
88.25
2,852
-0.75(-0.84%)
Sep 01, 2016
91.50
93.25
88.00
89.00
3,025
-1.25(-1.39%)
Aug 31, 2016
90.75
91.75
89.50
90.25
2,256
-0.50(-0.55%)
Aug 30, 2016
90.75
92.75
90.25
90.75
1,210
+0.00(+0.00%)
Aug 29, 2016
93.50
93.50
90.75
90.75
3,362
-2.25(-2.42%)
Aug 26, 2016
91.50
93.50
90.75
93.00
2,724
+2.50(+2.76%)
Aug 25, 2016
91.25
93.47
90.25
90.50
3,498
+0.00(+0.00%)
Aug 24, 2016
92.25
94.50
90.00
90.50
3,500
-1.25(-1.36%)
Aug 23, 2016
91.75
93.00
90.25
91.75
2,581
+0.00(+0.00%)
Aug 22, 2016
92.00
95.25
91.25
91.75
3,114
-0.25(-0.27%)
Aug 19, 2016
93.75
93.75
89.00
92.00
1,771
+0.00(+0.00%)
Aug 18, 2016
90.50
93.75
90.50
92.00
2,341
+0.75(+0.82%)
Aug 17, 2016
90.00
92.75
89.50
91.25
4,424
+0.00(+0.00%)
Aug 16, 2016
89.75
91.50
88.88
91.25
3,173
+1.00(+1.11%)
Aug 15, 2016
90.50
91.25
88.86
90.25
2,934
+0.00(+0.00%)
Aug 12, 2016
88.75
91.00
88.25
90.25
4,572
+1.75(+1.98%)
Aug 11, 2016
87.00
88.75
85.25
88.50
3,966
+2.25(+2.61%)
Aug 10, 2016
87.50
90.25
85.00
86.25
6,511
-4.00(-4.43%)
Aug 09, 2016
88.50
90.89
88.44
90.25
6,594
+2.50(+2.85%)
Aug 08, 2016
86.75
89.25
85.50
87.75
3,042
+1.25(+1.45%)
Aug 05, 2016
86.75
87.50
85.00
86.50
3,382
-0.25(-0.29%)
Aug 04, 2016
87.25
88.40
85.75
86.75
3,690
+1.00(+1.17%)
Aug 03, 2016
84.00
88.25
83.75
85.75
3,473
+0.75(+0.88%)
Aug 02, 2016
87.50
87.50
84.00
85.00
1,652
-1.00(-1.16%)
Aug 01, 2016
87.00
89.75
85.50
86.00
4,597
+1.75(+2.08%)
Jul 29, 2016
85.00
85.00
82.78
84.25
1,462
+0.50(+0.60%)
Jul 28, 2016
83.50
85.00
82.94
83.75
3,207
+1.25(+1.52%)
Jul 27, 2016
83.25
85.50
82.00
82.50
5,893
-1.00(-1.20%)
Jul 26, 2016
83.75
85.25
82.50
83.50
2,748
+0.25(+0.30%)
Jul 25, 2016
84.50
86.00
82.00
83.25
3,804
-2.75(-3.20%)
Jul 22, 2016
88.75
88.75
84.75
86.00
6,126
-1.75(-1.99%)
Jul 21, 2016
85.50
88.00
85.48
87.75
4,016
+2.00(+2.33%)
Jul 20, 2016
84.00
87.50
84.00
85.75
3,839
+1.25(+1.48%)
Jul 19, 2016
87.50
89.00
84.00
84.50
6,747
-3.50(-3.98%)
Jul 18, 2016
88.75
89.50
87.25
88.00
4,398
-1.25(-1.40%)
Jul 15, 2016
89.25
90.25
87.75
89.25
4,651
-0.25(-0.28%)
Jul 14, 2016
89.00
90.25
87.50
89.50
4,646
+1.75(+1.99%)
Jul 13, 2016
90.00
90.53
86.50
87.75
7,588
-2.75(-3.04%)
Jul 12, 2016
85.75
91.50
84.08
90.50
12,542
+6.00(+7.10%)
Jul 11, 2016
84.00
84.50
82.50
84.50
4,311
+2.00(+2.42%)
Jul 08, 2016
83.25
84.00
83.25
82.50
6,218
-0.75(-0.90%)
Jul 07, 2016
83.75
85.50
81.25
83.25
6,277
-1.50(-1.77%)
Jul 05, 2016
90.00
90.00
82.50
84.75
15,550
-5.50(-6.09%)
Jul 01, 2016
88.75
90.25
90.25
90.25
143,324
+8.75(+10.74%)
Jun 30, 2016
81.00
81.75
79.25
81.50
2,055
-0.25(-0.31%)
Jun 29, 2016
81.75
82.50
77.50
81.75
4,926
+1.75(+2.19%)
Jun 28, 2016
78.00
80.50
75.00
80.00
4,851
+4.75(+6.31%)
Jun 27, 2016
82.25
82.25
74.00
75.25
11,263
-5.25(-6.52%)
Jun 24, 2016
82.25
85.00
80.25
80.50
9,313
-6.50(-7.47%)
Jun 23, 2016
87.00
89.00
86.25
87.00
1,686
+0.75(+0.87%)
Jun 22, 2016
89.25
90.50
85.75
86.25
6,899
-2.50(-2.82%)
Jun 21, 2016
89.50
89.50
86.73
88.75
2,207
-1.00(-1.11%)
Jun 20, 2016
90.00
90.60
88.25
89.75
2,822
+0.50(+0.56%)
Jun 17, 2016
85.75
89.50
85.75
89.25
2,997
+3.00(+3.48%)
Jun 16, 2016
87.75
90.25
85.50
86.25
3,640
-1.75(-1.99%)
Jun 15, 2016
86.50
91.50
86.25
88.00
10,518
+2.00(+2.33%)
Jun 14, 2016
86.75
87.50
85.50
86.00
3,331
-1.50(-1.71%)
Jun 13, 2016
87.75
89.50
87.00
87.50
3,451
-0.75(-0.85%)
Jun 10, 2016
88.25
91.25
87.50
88.25
2,406
-2.50(-2.75%)
Jun 09, 2016
88.50
91.25
87.00
90.75
3,507
+2.75(+3.12%)
Jun 08, 2016
91.50
92.00
88.00
88.00
4,678
-3.25(-3.56%)
Jun 07, 2016
95.00
95.97
90.00
91.25
7,022
+1.00(+1.11%)
Jun 06, 2016
83.50
93.25
83.50
90.25
14,277
+6.00(+7.12%)
Jun 03, 2016
85.75
87.00
83.50
84.25
3,440
-1.25(-1.46%)
Jun 02, 2016
85.00
87.50
84.50
85.50
3,564
+0.75(+0.88%)
Jun 01, 2016
84.75
87.25
83.75
84.75
2,729
-0.50(-0.59%)
May 31, 2016
86.75
89.75
84.75
85.25
4,371
-2.25(-2.57%)
May 27, 2016
86.50
87.50
87.50
87.50
4,760
+0.50(+0.57%)
May 26, 2016
89.00
90.61
86.25
87.00
2,545
-2.00(-2.25%)
May 25, 2016
86.50
90.50
85.50
89.00
4,337
+2.50(+2.89%)
May 24, 2016
88.75
88.75
83.00
86.50
4,656
+0.50(+0.58%)
May 23, 2016
86.75
91.75
85.75
86.00
5,061
-0.25(-0.29%)
May 20, 2016
85.00
87.50
82.50
86.25
5,561
+3.50(+4.23%)
May 19, 2016
84.00
86.00
82.50
82.75
6,490
-1.50(-1.78%)
May 18, 2016
85.00
87.30
83.75
84.25
4,140
-1.50(-1.75%)
May 17, 2016
87.75
88.25
84.25
85.75
5,529
+0.00(+0.00%)
May 16, 2016
84.25
88.75
84.25
85.75
2,893
+2.50(+3.00%)
May 13, 2016
85.25
87.05
81.00
83.25
6,004
-1.00(-1.19%)
May 12, 2016
88.25
88.75
83.75
84.25
7,786
-4.50(-5.07%)
May 11, 2016
92.50
94.86
88.50
88.75
5,950
-4.75(-5.08%)
May 10, 2016
93.75
96.00
88.50
93.50
13,845
+6.50(+7.47%)
May 09, 2016
86.25
88.75
82.75
87.00
5,959
+1.50(+1.75%)
May 06, 2016
82.50
87.25
80.25
85.50
9,475
+3.75(+4.59%)
May 05, 2016
87.00
87.75
81.00
81.75
11,156
-5.00(-5.76%)
May 04, 2016
91.75
92.75
86.50
86.75
9,725
-6.50(-6.97%)
May 03, 2016
101.25
101.25
93.00
93.25
7,120
-4.75(-4.85%)
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
.