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

Arbutus Biopharma Cp (NQ: ABUS )

2.700 +0.010 (+0.37%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 2, 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 6.000 6.000 5.650 5.650 179,566 -0.35(-5.83%)
Oct 30, 2017 5.950 6.150 5.810 6.000 148,176 -0.05(-0.83%)
Oct 27, 2017 5.600 6.200 5.600 6.050 322,546 +0.50(+9.01%)
Oct 26, 2017 5.500 5.650 5.250 5.550 361,385 +0.00(+0.00%)
Oct 25, 2017 5.750 5.840 5.500 5.550 279,530 -0.33(-5.53%)
Oct 24, 2017 6.250 6.250 5.900 5.875 338,122 -0.38(-6.00%)
Oct 23, 2017 6.550 6.550 6.150 6.250 196,686 -0.25(-3.85%)
Oct 20, 2017 6.350 6.550 6.350 6.500 190,279 +0.10(+1.56%)
Oct 19, 2017 6.550 6.600 6.250 6.400 171,080 -0.25(-3.76%)
Oct 18, 2017 7.050 7.100 6.505 6.650 410,160 -0.30(-4.32%)
Oct 17, 2017 7.200 7.400 6.750 6.950 467,834 -0.30(-4.14%)
Oct 16, 2017 7.200 7.375 7.050 7.250 204,295 +0.00(+0.00%)
Oct 13, 2017 7.400 7.400 7.100 7.250 235,125 -0.15(-2.03%)
Oct 12, 2017 7.800 7.950 7.250 7.400 505,025 -0.30(-3.90%)
Oct 11, 2017 7.350 7.895 7.200 7.700 605,044 +0.40(+5.48%)
Oct 10, 2017 7.050 7.425 6.950 7.300 321,974 +0.25(+3.55%)
Oct 09, 2017 7.200 7.350 6.950 7.050 192,615 -0.10(-1.40%)
Oct 06, 2017 7.500 7.800 7.010 7.150 319,263 -0.35(-4.67%)
Oct 05, 2017 7.000 7.475 6.800 7.500 411,275 +0.45(+6.38%)
Oct 04, 2017 7.300 7.750 7.000 7.050 601,615 -0.50(-6.62%)
Oct 03, 2017 7.450 8.250 7.350 7.550 1,377,233 +0.30(+4.14%)
Oct 02, 2017 6.600 7.350 5.650 7.250 1,781,897 +1.05(+16.94%)
Sep 29, 2017 6.350 6.380 6.155 6.200 303,080 -0.20(-3.13%)
Sep 28, 2017 6.350 6.450 6.050 6.400 289,407 +0.00(+0.00%)
Sep 27, 2017 6.350 6.650 6.200 6.400 450,836 +0.00(+0.00%)
Sep 26, 2017 6.700 6.700 6.250 6.400 302,402 -0.35(-5.19%)
Sep 25, 2017 6.800 6.995 6.200 6.750 952,747 +0.20(+3.05%)
Sep 22, 2017 7.000 7.000 6.350 6.550 827,063 -0.45(-6.43%)
Sep 21, 2017 7.200 7.200 6.750 7.000 1,530,814 +0.30(+4.48%)
Sep 20, 2017 5.900 7.850 5.800 6.700 3,284,442 +1.15(+20.72%)
Sep 19, 2017 5.750 5.790 5.000 5.550 482,669 -0.10(-1.77%)
Sep 18, 2017 5.050 5.900 4.960 5.650 963,011 +0.65(+13.00%)
Sep 15, 2017 4.900 5.050 4.760 5.000 354,989 +0.25(+5.26%)
Sep 14, 2017 4.550 4.750 4.550 4.750 261,918 +0.25(+5.56%)
Sep 13, 2017 4.400 4.600 4.379 4.500 119,022 +0.15(+3.45%)
Sep 12, 2017 4.500 4.500 4.210 4.350 149,975 -0.15(-3.33%)
Sep 11, 2017 4.700 4.800 4.480 4.500 124,850 -0.20(-4.26%)
Sep 08, 2017 4.700 4.700 4.625 4.700 67,869 +0.08(+1.62%)
Sep 07, 2017 4.500 4.650 4.460 4.625 243,716 +0.17(+3.93%)
Sep 06, 2017 4.350 4.450 4.266 4.450 85,538 +0.10(+2.30%)
Sep 05, 2017 4.150 4.350 4.125 4.350 83,390 +0.20(+4.82%)
Sep 01, 2017 4.200 4.200 4.169 4.150 49,055 -0.05(-1.19%)
Aug 31, 2017 4.300 4.300 4.125 4.200 66,869 -0.08(-1.75%)
Aug 30, 2017 4.350 4.350 4.200 4.275 109,445 -0.05(-1.16%)
Aug 29, 2017 4.300 4.495 4.250 4.325 112,419 +0.12(+2.98%)
Aug 28, 2017 3.850 4.200 3.850 4.200 272,891 +0.30(+7.69%)
Aug 25, 2017 3.850 3.900 3.800 3.900 82,021 +0.10(+2.63%)
Aug 24, 2017 3.700 3.850 3.700 3.800 97,572 +0.10(+2.70%)
Aug 23, 2017 3.700 3.750 3.614 3.700 58,047 +0.00(+0.00%)
Aug 22, 2017 3.650 3.750 3.600 3.700 117,075 +0.05(+1.37%)
Aug 21, 2017 3.569 3.650 3.450 3.650 60,550 +0.05(+1.39%)
Aug 18, 2017 3.650 3.650 3.550 3.600 17,707 +0.00(+0.00%)
Aug 17, 2017 3.650 3.750 3.550 3.600 28,173 -0.10(-2.70%)
Aug 16, 2017 3.700 3.800 3.700 3.700 44,981 -0.05(-1.33%)
Aug 15, 2017 3.600 3.800 3.560 3.750 133,520 +0.10(+2.74%)
Aug 14, 2017 3.600 3.650 3.500 3.650 37,866 +0.05(+1.39%)
Aug 11, 2017 3.550 3.700 3.550 3.600 49,485 +0.05(+1.41%)
Aug 10, 2017 3.650 3.650 3.500 3.550 64,970 -0.15(-4.05%)
Aug 09, 2017 3.600 3.700 3.500 3.700 107,522 +0.05(+1.37%)
Aug 08, 2017 3.500 3.650 3.550 3.650 42,452 +0.10(+2.82%)
Aug 07, 2017 3.400 3.550 3.365 3.550 34,920 +0.10(+2.90%)
Aug 04, 2017 3.400 3.450 3.200 3.450 98,980 +0.05(+1.47%)
Aug 03, 2017 3.550 3.600 3.400 3.400 16,224 -0.20(-5.56%)
Aug 02, 2017 3.614 3.635 3.400 3.600 69,862 -0.05(-1.37%)
Aug 01, 2017 3.400 3.750 3.400 3.650 66,327 +0.20(+5.80%)
Jul 31, 2017 3.400 3.550 3.400 3.450 44,788 +0.05(+1.47%)
Jul 28, 2017 3.450 3.500 3.400 3.400 36,947 -0.10(-2.86%)
Jul 27, 2017 3.700 3.700 3.450 3.500 170,087 -0.25(-6.67%)
Jul 26, 2017 3.700 3.750 3.650 3.750 116,594 +0.05(+1.35%)
Jul 25, 2017 3.750 3.750 3.700 3.700 21,936 -0.05(-1.33%)
Jul 24, 2017 3.750 3.800 3.700 3.750 37,632 -0.05(-1.32%)
Jul 21, 2017 3.750 3.800 3.750 3.800 83,369 +0.00(+0.00%)
Jul 20, 2017 3.800 3.900 3.775 3.800 39,329 +0.00(+0.00%)
Jul 19, 2017 3.750 3.900 3.744 3.800 43,287 +0.00(+0.00%)
Jul 18, 2017 3.800 3.800 3.650 3.800 44,019 +0.00(+0.00%)
Jul 17, 2017 3.800 4.000 3.800 3.800 120,063 -0.05(-1.30%)
Jul 14, 2017 3.800 3.850 3.775 3.850 27,049 +0.05(+1.32%)
Jul 13, 2017 3.750 3.850 3.675 3.800 50,525 +0.02(+0.66%)
Jul 12, 2017 3.700 3.800 3.655 3.775 43,274 +0.07(+2.03%)
Jul 11, 2017 3.650 3.750 3.550 3.700 67,101 +0.10(+2.78%)
Jul 10, 2017 3.750 3.768 3.600 3.600 71,621 -0.20(-5.26%)
Jul 07, 2017 3.800 3.850 3.750 3.800 90,820 +0.00(+0.00%)
Jul 06, 2017 3.750 3.850 3.700 3.800 71,373 +0.05(+1.33%)
Jul 05, 2017 3.700 3.750 3.600 3.750 118,116 +0.10(+2.74%)
Jul 03, 2017 3.600 3.700 3.600 3.650 36,044 +0.05(+1.39%)
Jun 30, 2017 3.650 3.700 3.600 3.600 24,181 -0.05(-1.37%)
Jun 29, 2017 3.600 3.700 3.550 3.650 27,791 +0.05(+1.39%)
Jun 28, 2017 3.500 3.750 3.470 3.600 107,954 +0.10(+2.86%)
Jun 27, 2017 3.700 3.840 3.400 3.500 224,836 -0.20(-5.41%)
Jun 26, 2017 3.750 3.850 3.691 3.700 67,319 -0.10(-2.63%)
Jun 23, 2017 3.800 3.850 3.725 3.800 53,215 +0.05(+1.33%)
Jun 22, 2017 3.700 3.850 3.675 3.750 196,501 +0.05(+1.35%)
Jun 21, 2017 3.600 3.700 3.550 3.700 175,910 +0.15(+4.23%)
Jun 20, 2017 3.550 3.600 3.550 3.550 41,537 +0.00(+0.00%)
Jun 19, 2017 3.600 3.600 3.500 3.550 32,245 -0.05(-1.39%)
Jun 16, 2017 3.450 3.600 3.350 3.600 78,174 +0.15(+4.35%)
Jun 15, 2017 3.500 3.600 3.300 3.450 172,496 -0.05(-1.43%)
Jun 14, 2017 3.600 3.675 3.500 3.500 135,103 -0.10(-2.78%)
Jun 13, 2017 3.500 3.650 3.450 3.600 239,888 +0.10(+2.86%)
Jun 12, 2017 3.500 3.600 3.460 3.500 38,331 -0.05(-1.41%)
Jun 09, 2017 3.600 3.600 3.500 3.550 191,841 -0.05(-1.39%)
Jun 08, 2017 3.500 3.650 3.400 3.600 622,420 +0.15(+4.35%)
Jun 07, 2017 3.400 3.500 3.360 3.450 212,768 +0.05(+1.47%)
Jun 06, 2017 3.350 3.450 3.300 3.400 388,887 +0.05(+1.49%)
Jun 05, 2017 3.450 3.450 3.350 3.350 23,340 -0.10(-2.90%)
Jun 02, 2017 3.400 3.450 3.350 3.450 70,447 +0.05(+1.47%)
Jun 01, 2017 3.400 3.450 3.350 3.400 54,359 +0.00(+0.00%)
May 31, 2017 3.300 3.400 3.300 3.400 117,892 +0.10(+3.03%)
May 30, 2017 3.400 3.400 3.250 3.300 245,364 -0.05(-1.49%)
May 26, 2017 3.550 3.550 3.350 3.350 108,342 -0.15(-4.29%)
May 25, 2017 3.650 3.700 3.500 3.500 85,575 -0.15(-4.11%)
May 24, 2017 3.650 3.700 3.600 3.650 33,859 +0.00(+0.00%)
May 23, 2017 3.600 3.650 3.550 3.650 43,019 +0.00(+0.00%)
May 22, 2017 3.850 3.850 3.550 3.650 156,073 -0.15(-3.95%)
May 19, 2017 3.700 3.825 3.650 3.800 228,337 +0.15(+4.11%)
May 18, 2017 3.400 3.650 3.375 3.650 328,047 +0.20(+5.80%)
May 17, 2017 3.300 3.450 3.250 3.450 1,835,131 +0.10(+2.99%)
May 16, 2017 3.350 3.350 3.250 3.350 180,210 +0.05(+1.52%)
May 15, 2017 3.350 3.450 3.300 3.300 121,634 -0.05(-1.49%)
May 12, 2017 3.400 3.450 3.325 3.350 116,912 -0.10(-2.90%)
May 11, 2017 3.300 3.450 3.225 3.450 339,597 +0.15(+4.55%)
May 10, 2017 3.300 3.400 3.200 3.300 217,892 -0.05(-1.49%)
May 09, 2017 3.350 3.400 3.300 3.350 184,057 +0.00(+0.00%)
May 08, 2017 3.300 3.350 3.250 3.350 147,997 +0.05(+1.52%)
May 05, 2017 3.350 3.350 3.250 3.300 120,590 -0.05(-1.49%)
May 04, 2017 3.350 3.400 3.250 3.350 98,393 -0.02(-0.74%)
May 03, 2017 3.400 3.400 3.300 3.375 61,948 +0.02(+0.75%)
May 02, 2017 3.350 3.425 3.275 3.350 111,988 +0.00(+0.00%)
May 01, 2017 3.300 3.350 3.300 3.350 45,947 -0.05(-1.47%)
Apr 28, 2017 3.300 3.400 3.250 3.400 153,736 +0.05(+1.49%)
Apr 27, 2017 3.350 3.350 3.275 3.350 156,073 +0.00(+0.00%)
Apr 26, 2017 3.350 3.350 3.250 3.350 165,567 +0.00(+0.00%)
Apr 25, 2017 3.300 3.400 3.275 3.350 192,719 +0.05(+1.52%)
Apr 24, 2017 3.400 3.450 3.250 3.300 128,959 -0.05(-1.49%)
Apr 21, 2017 3.350 3.425 3.250 3.350 187,149 +0.00(+0.00%)
Apr 20, 2017 3.300 3.350 3.250 3.350 222,764 +0.05(+1.52%)
Apr 19, 2017 3.350 3.350 3.250 3.300 90,904 +0.00(+0.00%)
Apr 18, 2017 3.300 3.350 3.250 3.300 115,824 +0.00(+0.00%)
Apr 17, 2017 3.300 3.350 3.200 3.300 228,689 +0.00(+0.00%)
Apr 13, 2017 3.300 3.300 3.200 3.300 99,997 +0.00(+0.00%)
Apr 12, 2017 3.350 3.400 3.200 3.300 369,048 +0.00(+0.00%)
Apr 11, 2017 3.250 3.350 3.200 3.300 324,431 +0.00(+0.00%)
Apr 10, 2017 3.250 3.300 3.200 3.300 69,443 +0.05(+1.54%)
Apr 07, 2017 3.300 3.350 3.200 3.250 126,898 +0.00(+0.00%)
Apr 06, 2017 3.300 3.350 3.213 3.250 114,442 -0.05(-1.52%)
Apr 05, 2017 3.300 3.300 3.238 3.300 68,667 +0.05(+1.54%)
Apr 04, 2017 3.400 3.485 2.950 3.250 350,554 -0.05(-1.52%)
Apr 03, 2017 3.300 3.350 3.250 3.300 379,476 +0.05(+1.54%)
Mar 31, 2017 3.350 3.350 3.200 3.250 371,245 -0.10(-2.99%)
Mar 30, 2017 3.350 3.400 3.300 3.350 139,804 +0.05(+1.52%)
Mar 29, 2017 3.250 3.350 3.200 3.300 207,662 +0.05(+1.54%)
Mar 28, 2017 3.250 3.350 3.200 3.250 155,710 +0.00(+0.00%)
Mar 27, 2017 3.250 3.300 3.200 3.250 117,823 +0.05(+1.56%)
Mar 24, 2017 3.150 3.250 3.150 3.200 59,523 +0.05(+1.59%)
Mar 23, 2017 3.100 3.200 3.100 3.150 88,089 +0.00(+0.00%)
Mar 22, 2017 3.100 3.200 3.060 3.150 198,139 -0.05(-1.56%)
Mar 21, 2017 3.350 3.400 3.000 3.200 564,112 -0.15(-4.48%)
Mar 20, 2017 3.450 3.490 3.250 3.350 536,007 -0.05(-1.47%)
Mar 17, 2017 3.100 3.450 3.050 3.400 3,194,234 +0.55(+19.30%)
Mar 16, 2017 2.750 2.850 2.750 2.850 311,225 +0.10(+3.64%)
Mar 15, 2017 2.750 2.800 2.700 2.750 107,032 +0.00(+0.00%)
Mar 14, 2017 2.700 2.775 2.650 2.750 103,551 +0.00(+0.00%)
Mar 13, 2017 2.650 2.750 2.600 2.750 105,724 +0.05(+1.85%)
Mar 10, 2017 2.700 2.710 2.550 2.700 123,012 -0.05(-1.82%)
Mar 09, 2017 2.650 2.725 2.600 2.750 49,244 +0.10(+3.77%)
Mar 08, 2017 2.600 2.700 2.600 2.650 58,064 +0.00(+0.00%)
Mar 07, 2017 2.650 2.700 2.600 2.650 41,631 -0.05(-1.85%)
Mar 06, 2017 2.700 2.700 2.600 2.700 67,399 +0.00(+0.00%)
Mar 03, 2017 2.600 2.725 2.600 2.700 73,510 +0.05(+1.89%)
Mar 02, 2017 2.700 2.800 2.600 2.650 117,182 -0.05(-1.85%)
Mar 01, 2017 2.700 2.750 2.650 2.700 43,511 +0.03(+0.93%)
Feb 28, 2017 2.700 2.750 2.600 2.675 72,183 -0.08(-2.73%)
Feb 27, 2017 2.700 2.750 2.600 2.750 50,325 +0.10(+3.77%)
Feb 24, 2017 2.600 2.700 2.550 2.650 41,090 +0.00(+0.00%)
Feb 23, 2017 2.600 2.650 2.600 2.650 25,730 +0.05(+1.92%)
Feb 22, 2017 2.700 2.745 2.600 2.600 70,400 -0.10(-3.70%)
Feb 21, 2017 2.700 2.750 2.700 2.700 41,684 +0.00(+0.00%)
Feb 17, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 16, 2017 2.700 2.850 2.650 2.700 87,670 -0.05(-1.82%)
Feb 15, 2017 2.650 2.750 2.600 2.750 82,061 +0.10(+3.77%)
Feb 14, 2017 2.650 2.714 2.600 2.650 62,449 +0.00(+0.00%)
Feb 13, 2017 2.550 2.700 2.500 2.650 122,371 +0.10(+3.92%)
Feb 10, 2017 2.550 2.550 2.500 2.550 58,008 +0.00(+0.00%)
Feb 09, 2017 2.500 2.600 2.450 2.550 254,205 +0.02(+0.99%)
Feb 08, 2017 2.500 2.600 2.500 2.525 171,547 -0.02(-0.98%)
Feb 07, 2017 2.500 2.550 2.500 2.550 94,230 +0.00(+0.00%)
Feb 06, 2017 2.550 2.600 2.550 2.550 67,950 +0.00(+0.00%)
Feb 03, 2017 2.600 2.650 2.550 2.550 90,752 +0.00(+0.00%)
Feb 02, 2017 2.600 2.600 2.500 2.550 143,181 +0.00(+0.00%)
Feb 01, 2017 2.750 2.750 2.550 2.550 88,608 -0.10(-3.77%)
Jan 31, 2017 2.550 2.675 2.500 2.650 90,999 +0.10(+3.92%)
Jan 30, 2017 2.550 2.600 2.500 2.550 54,432 +0.00(+0.00%)
Jan 27, 2017 2.550 2.650 2.500 2.550 71,009 -0.05(-1.92%)
Jan 26, 2017 2.550 2.650 2.500 2.600 86,375 +0.00(+0.00%)
Jan 25, 2017 2.600 2.650 2.475 2.600 67,353 +0.00(+0.00%)
Jan 24, 2017 2.550 2.600 2.350 2.600 106,965 +0.05(+1.96%)
Jan 23, 2017 2.550 2.650 2.550 2.550 119,274 -0.05(-1.92%)
Jan 20, 2017 2.600 2.650 2.500 2.600 202,566 +0.05(+1.96%)
Jan 19, 2017 2.650 2.650 2.550 2.550 171,264 -0.10(-3.77%)
Jan 18, 2017 2.850 2.850 2.600 2.650 292,664 -0.20(-7.02%)
Jan 17, 2017 3.000 3.000 2.800 2.850 137,494 -0.15(-5.00%)
Jan 13, 2017 3.000 3.000 3.000 0 +0.15(+5.26%)
Jan 12, 2017 2.800 2.900 2.800 2.850 130,109 +0.00(+0.00%)
Jan 11, 2017 2.850 2.900 2.755 2.850 212,248 +0.00(+0.00%)
Jan 10, 2017 2.950 2.950 2.805 2.850 233,091 -0.10(-3.39%)
Jan 09, 2017 2.700 3.000 2.700 2.950 446,825 +0.25(+9.26%)
Jan 06, 2017 2.700 2.750 2.600 2.700 188,194 +0.00(+0.00%)
Jan 05, 2017 2.550 2.700 2.475 2.700 477,154 +0.15(+5.88%)
Jan 04, 2017 2.500 2.650 2.500 2.550 679,774 +0.05(+2.00%)
Jan 03, 2017 2.450 2.537 2.360 2.500 939,543 +0.05(+2.04%)
Dec 30, 2016 2.450 2.450 2.450 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.500 2.400 2.450 203,166 -0.05(-2.00%)
Dec 28, 2016 2.450 2.575 2.375 2.500 534,932 +0.00(+0.00%)
Dec 27, 2016 2.450 2.550 2.450 2.500 328,583 +0.00(+0.00%)
Dec 23, 2016 2.500 2.500 2.500 0 -0.05(-1.96%)
Dec 22, 2016 2.600 2.700 2.550 2.550 146,923 -0.05(-1.92%)
Dec 21, 2016 2.700 2.700 2.500 2.600 444,289 -0.10(-3.70%)
Dec 20, 2016 2.600 2.740 2.600 2.700 401,239 +0.10(+3.85%)
Dec 19, 2016 2.600 2.700 2.600 2.600 429,396 -0.05(-1.89%)
Dec 16, 2016 2.800 2.825 2.600 2.650 498,731 -0.15(-5.36%)
Dec 15, 2016 2.750 2.800 2.600 2.800 531,181 +0.10(+3.70%)
Dec 14, 2016 2.800 2.850 2.650 2.700 373,197 -0.10(-3.57%)
Dec 13, 2016 3.000 3.000 2.650 2.800 594,106 -0.15(-5.08%)
Dec 12, 2016 3.250 3.250 2.900 2.950 462,504 -0.30(-9.23%)
Dec 09, 2016 3.150 3.250 3.150 3.250 322,612 +0.10(+3.17%)
Dec 08, 2016 3.200 3.200 3.150 3.150 134,251 -0.05(-1.56%)
Dec 07, 2016 3.100 3.200 2.950 3.200 344,489 +0.15(+4.92%)
Dec 06, 2016 3.000 3.050 2.900 3.050 273,570 +0.10(+3.39%)
Dec 05, 2016 2.700 3.000 2.700 2.950 579,368 +0.28(+10.28%)
Dec 02, 2016 2.650 2.700 2.600 2.675 173,464 -0.03(-0.93%)
Dec 01, 2016 2.700 2.800 2.650 2.700 165,966 +0.05(+1.89%)
Nov 30, 2016 2.750 3.050 2.650 2.650 735,016 +0.00(+0.00%)
Nov 29, 2016 2.750 2.750 2.550 2.650 1,939,111 -0.05(-1.85%)
Nov 28, 2016 2.650 2.750 2.600 2.700 298,243 +0.05(+1.89%)
Nov 25, 2016 2.650 2.700 2.600 2.650 60,216 -0.05(-1.85%)
Nov 23, 2016 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 22, 2016 2.750 2.850 2.600 2.700 136,535 +0.00(+0.00%)
Nov 21, 2016 2.750 2.750 2.450 2.700 472,868 +0.00(+0.00%)
Nov 18, 2016 2.800 2.800 2.450 2.700 351,966 -0.05(-1.82%)
Nov 17, 2016 2.800 2.850 2.700 2.750 212,163 -0.05(-1.79%)
Nov 16, 2016 2.800 2.900 2.700 2.800 195,584 +0.00(+0.00%)
Nov 15, 2016 2.850 2.900 2.750 2.800 184,777 +0.00(+0.00%)
Nov 14, 2016 2.950 3.000 2.750 2.800 176,845 +0.00(+0.00%)
Nov 11, 2016 2.750 2.850 2.650 2.800 271,394 +0.05(+1.82%)
Nov 10, 2016 2.850 2.886 2.700 2.750 173,068 -0.05(-1.79%)
Nov 09, 2016 2.900 3.090 2.750 2.800 235,349 -0.10(-3.45%)
Nov 08, 2016 2.950 3.050 2.800 2.900 111,344 -0.05(-1.69%)
Nov 07, 2016 3.000 3.100 2.900 2.950 74,588 +0.00(+0.00%)
Nov 04, 2016 2.950 3.100 2.900 2.950 119,046 -0.10(-3.28%)
Nov 03, 2016 3.050 3.100 2.950 3.050 67,044 +0.00(+0.00%)
Nov 02, 2016 3.050 3.150 3.000 3.050 66,728 -0.05(-1.61%)
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.