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

Arbutus Biopharma Cp (NQ: ABUS )

2.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2016 3.200 3.200 3.000 3.150 125,333 +0.00(+0.00%)
Oct 28, 2016 3.250 3.250 3.100 3.150 73,326 -0.05(-1.56%)
Oct 27, 2016 3.200 3.250 3.125 3.200 71,872 +0.03(+0.79%)
Oct 26, 2016 3.200 3.200 3.100 3.175 48,241 -0.03(-0.78%)
Oct 25, 2016 3.150 3.200 3.123 3.200 56,050 +0.10(+3.23%)
Oct 24, 2016 3.300 3.300 3.100 3.100 120,766 -0.15(-4.62%)
Oct 21, 2016 3.050 3.250 3.040 3.250 133,211 +0.17(+5.52%)
Oct 20, 2016 2.960 3.120 2.960 3.080 182,361 +0.08(+2.84%)
Oct 19, 2016 2.990 3.050 2.930 2.995 154,500 +0.02(+0.50%)
Oct 18, 2016 2.950 2.990 2.900 2.980 65,949 +0.10(+3.47%)
Oct 17, 2016 2.870 2.990 2.850 2.880 125,963 +0.01(+0.35%)
Oct 14, 2016 3.200 3.200 2.810 2.870 215,247 -0.07(-2.38%)
Oct 13, 2016 3.000 3.010 2.880 2.940 165,521 -0.09(-2.97%)
Oct 12, 2016 3.190 3.220 3.020 3.030 160,045 -0.17(-5.31%)
Oct 11, 2016 3.360 3.373 3.170 3.200 131,317 -0.16(-4.76%)
Oct 10, 2016 3.340 3.400 3.330 3.360 25,710 +0.04(+1.20%)
Oct 07, 2016 3.390 3.440 3.300 3.320 94,934 -0.08(-2.35%)
Oct 06, 2016 3.490 3.519 3.380 3.400 184,552 -0.10(-2.72%)
Oct 05, 2016 3.370 3.530 3.370 3.495 222,315 +0.12(+3.71%)
Oct 04, 2016 3.470 3.490 3.360 3.370 103,451 -0.11(-3.16%)
Oct 03, 2016 3.560 3.560 3.300 3.480 292,558 +0.04(+1.16%)
Sep 30, 2016 3.750 3.750 3.360 3.440 860,295 -0.45(-11.57%)
Sep 29, 2016 3.860 4.000 3.780 3.890 295,087 +0.09(+2.37%)
Sep 28, 2016 3.950 3.950 3.800 3.800 68,000 -0.13(-3.31%)
Sep 27, 2016 3.980 4.000 3.850 3.930 100,301 -0.06(-1.50%)
Sep 26, 2016 3.960 4.010 3.900 3.990 183,764 +0.03(+0.76%)
Sep 23, 2016 3.920 4.000 3.810 3.960 334,963 +0.01(+0.25%)
Sep 22, 2016 3.890 4.000 3.870 3.950 131,319 +0.06(+1.54%)
Sep 21, 2016 3.850 3.890 3.820 3.890 40,289 +0.05(+1.30%)
Sep 20, 2016 3.720 3.840 3.700 3.840 97,770 +0.11(+2.95%)
Sep 19, 2016 3.780 3.800 3.730 3.730 65,237 -0.05(-1.32%)
Sep 16, 2016 3.760 3.830 3.650 3.780 52,939 -0.01(-0.26%)
Sep 15, 2016 3.760 3.800 3.720 3.790 50,432 +0.04(+1.07%)
Sep 14, 2016 3.600 3.800 3.600 3.750 80,957 +0.05(+1.35%)
Sep 13, 2016 3.700 3.740 3.560 3.700 62,834 -0.04(-1.07%)
Sep 12, 2016 3.610 3.760 3.600 3.740 68,722 +0.08(+2.19%)
Sep 09, 2016 3.700 3.810 3.650 3.660 42,035 -0.08(-2.27%)
Sep 08, 2016 3.720 3.790 3.670 3.745 47,152 +0.03(+0.81%)
Sep 07, 2016 3.670 3.770 3.630 3.715 32,775 +0.00(+0.13%)
Sep 06, 2016 3.760 3.830 3.590 3.710 191,175 -0.05(-1.33%)
Sep 02, 2016 3.820 3.760 3.760 3.760 72,700 -0.03(-0.79%)
Sep 01, 2016 3.865 3.865 3.720 3.790 44,103 -0.02(-0.52%)
Aug 31, 2016 3.900 3.900 3.800 3.810 51,290 -0.08(-2.04%)
Aug 30, 2016 3.820 3.900 3.820 3.889 49,877 +0.07(+1.82%)
Aug 29, 2016 3.740 3.865 3.660 3.820 97,422 +0.13(+3.52%)
Aug 26, 2016 3.620 3.790 3.620 3.690 44,564 +0.03(+0.82%)
Aug 25, 2016 3.810 3.850 3.600 3.660 67,863 -0.13(-3.43%)
Aug 24, 2016 3.980 4.040 3.750 3.790 113,490 -0.17(-4.29%)
Aug 23, 2016 3.900 4.040 3.900 3.960 111,603 +0.02(+0.51%)
Aug 22, 2016 3.730 3.970 3.651 3.940 93,963 +0.20(+5.35%)
Aug 19, 2016 3.790 3.790 3.630 3.740 73,248 +0.02(+0.54%)
Aug 18, 2016 3.610 3.780 3.610 3.720 63,455 +0.11(+3.05%)
Aug 17, 2016 3.700 3.740 3.590 3.610 102,123 -0.14(-3.73%)
Aug 16, 2016 3.820 3.840 3.740 3.750 46,212 -0.06(-1.57%)
Aug 15, 2016 3.770 3.900 3.770 3.810 57,379 +0.01(+0.26%)
Aug 12, 2016 3.730 3.840 3.610 3.800 95,034 +0.12(+3.26%)
Aug 11, 2016 3.600 3.720 3.570 3.680 78,709 +0.06(+1.66%)
Aug 10, 2016 3.810 3.850 3.535 3.620 142,981 -0.18(-4.74%)
Aug 09, 2016 3.800 3.980 3.750 3.800 209,988 -0.14(-3.55%)
Aug 08, 2016 3.990 4.100 3.900 3.940 136,863 -0.08(-1.99%)
Aug 05, 2016 3.950 4.040 3.760 4.020 284,475 -0.35(-8.01%)
Aug 04, 2016 4.490 4.490 4.300 4.370 96,948 -0.03(-0.68%)
Aug 03, 2016 4.060 4.430 4.060 4.400 114,016 +0.30(+7.32%)
Aug 02, 2016 4.190 4.240 4.060 4.100 97,281 -0.07(-1.68%)
Aug 01, 2016 4.090 4.260 4.070 4.170 54,817 +0.08(+1.96%)
Jul 29, 2016 4.090 4.200 4.055 4.090 101,606 -0.04(-0.97%)
Jul 28, 2016 4.230 4.230 4.070 4.130 70,687 -0.11(-2.59%)
Jul 27, 2016 4.140 4.240 4.130 4.240 64,042 +0.14(+3.41%)
Jul 26, 2016 4.180 4.200 4.050 4.100 87,635 -0.11(-2.61%)
Jul 25, 2016 4.250 4.260 4.120 4.210 104,332 +0.01(+0.24%)
Jul 22, 2016 4.210 4.230 4.080 4.200 127,684 -0.01(-0.24%)
Jul 21, 2016 4.210 4.279 4.140 4.210 55,861 +0.03(+0.72%)
Jul 20, 2016 4.150 4.300 4.140 4.180 204,573 +0.11(+2.70%)
Jul 19, 2016 4.140 4.200 4.050 4.070 63,997 -0.13(-3.10%)
Jul 18, 2016 4.160 4.250 4.150 4.200 85,319 -0.01(-0.24%)
Jul 15, 2016 4.050 4.250 4.050 4.210 87,248 +0.16(+3.95%)
Jul 14, 2016 4.070 4.150 3.990 4.050 110,243 -0.01(-0.25%)
Jul 13, 2016 4.130 4.250 4.010 4.060 76,884 -0.09(-2.17%)
Jul 12, 2016 4.050 4.210 3.916 4.150 107,183 +0.16(+4.01%)
Jul 11, 2016 3.950 4.040 3.910 3.990 136,466 +0.08(+2.05%)
Jul 08, 2016 3.710 3.980 3.990 3.910 283,784 -0.08(-2.01%)
Jul 07, 2016 3.890 4.050 3.850 3.990 137,269 +0.21(+5.56%)
Jul 05, 2016 3.750 3.830 3.640 3.780 186,585 +0.01(+0.27%)
Jul 01, 2016 3.450 3.770 3.770 3.770 272,800 +0.29(+8.33%)
Jun 30, 2016 3.540 3.650 3.450 3.480 300,842 -0.03(-0.85%)
Jun 29, 2016 3.420 3.580 3.370 3.510 334,536 +0.14(+4.15%)
Jun 28, 2016 3.380 3.500 3.350 3.370 179,351 +0.03(+0.90%)
Jun 27, 2016 3.360 3.490 3.170 3.340 180,197 -0.02(-0.60%)
Jun 24, 2016 3.370 3.610 3.300 3.360 244,167 -0.18(-5.08%)
Jun 23, 2016 3.360 3.590 3.314 3.540 204,465 +0.22(+6.63%)
Jun 22, 2016 3.150 3.320 3.090 3.320 181,466 +0.15(+4.73%)
Jun 21, 2016 3.260 3.290 3.150 3.170 266,336 -0.09(-2.76%)
Jun 20, 2016 3.310 3.340 3.230 3.260 160,830 -0.04(-1.21%)
Jun 17, 2016 3.300 3.340 3.190 3.300 135,994 +0.02(+0.61%)
Jun 16, 2016 3.260 3.370 3.150 3.280 165,097 +0.06(+1.86%)
Jun 15, 2016 3.250 3.390 3.120 3.220 307,733 -0.07(-2.13%)
Jun 14, 2016 3.390 3.400 3.210 3.290 232,464 -0.07(-2.08%)
Jun 13, 2016 3.500 3.530 3.170 3.360 529,182 -0.24(-6.67%)
Jun 10, 2016 3.870 3.910 3.550 3.600 287,981 -0.33(-8.40%)
Jun 09, 2016 4.020 4.030 3.870 3.930 114,263 -0.09(-2.24%)
Jun 08, 2016 4.040 4.140 3.960 4.020 232,921 -0.05(-1.23%)
Jun 07, 2016 4.110 4.150 4.030 4.070 174,651 -0.07(-1.69%)
Jun 06, 2016 3.930 4.150 3.860 4.140 172,196 +0.19(+4.81%)
Jun 03, 2016 4.010 4.100 3.850 3.950 156,002 -0.04(-1.00%)
Jun 02, 2016 3.990 4.100 3.940 3.990 156,802 +0.02(+0.50%)
Jun 01, 2016 4.130 4.130 3.870 3.970 104,782 -0.17(-4.11%)
May 31, 2016 4.150 4.200 4.040 4.140 108,893 +0.04(+0.98%)
May 27, 2016 4.250 4.100 4.100 4.100 68,000 -0.16(-3.76%)
May 26, 2016 4.250 4.270 4.135 4.260 104,496 +0.06(+1.43%)
May 25, 2016 4.100 4.330 4.050 4.200 152,888 +0.14(+3.45%)
May 24, 2016 4.020 4.140 3.970 4.060 113,007 +0.03(+0.74%)
May 23, 2016 4.080 4.170 3.980 4.030 89,687 -0.05(-1.23%)
May 20, 2016 3.910 4.090 3.910 4.080 75,324 +0.19(+4.88%)
May 19, 2016 4.000 4.060 3.820 3.890 80,302 -0.12(-2.99%)
May 18, 2016 3.900 4.060 3.900 4.010 155,407 +0.09(+2.30%)
May 17, 2016 4.150 4.150 3.900 3.920 110,956 -0.24(-5.77%)
May 16, 2016 4.150 4.300 3.900 4.160 287,067 -0.19(-4.37%)
May 13, 2016 4.190 4.420 4.120 4.350 64,503 +0.16(+3.82%)
May 12, 2016 4.320 4.330 4.190 4.190 117,555 -0.12(-2.78%)
May 11, 2016 4.500 4.580 4.280 4.310 65,118 -0.19(-4.22%)
May 10, 2016 4.340 4.500 4.220 4.500 138,224 +0.21(+4.90%)
May 09, 2016 4.050 4.440 4.050 4.290 142,855 +0.14(+3.37%)
May 06, 2016 4.460 4.570 4.100 4.150 133,884 -0.36(-7.98%)
May 05, 2016 4.100 4.620 4.050 4.510 240,533 -0.13(-2.80%)
May 04, 2016 4.880 4.880 4.580 4.640 139,832 -0.05(-1.07%)
May 03, 2016 4.750 4.900 4.650 4.690 135,808 -0.13(-2.70%)
May 02, 2016 4.960 4.960 4.710 4.820 83,872 -0.13(-2.63%)
Apr 29, 2016 5.150 5.163 4.800 4.950 233,783 -0.22(-4.26%)
Apr 28, 2016 5.200 5.300 5.101 5.170 113,124 -0.03(-0.58%)
Apr 27, 2016 5.300 5.340 5.100 5.200 100,377 -0.07(-1.33%)
Apr 26, 2016 5.300 5.370 5.100 5.270 119,840 -0.02(-0.38%)
Apr 25, 2016 5.440 5.480 5.250 5.290 209,460 -0.04(-0.75%)
Apr 22, 2016 5.020 5.480 5.000 5.330 369,598 +0.28(+5.54%)
Apr 21, 2016 4.950 5.100 4.940 5.050 114,120 +0.09(+1.81%)
Apr 20, 2016 4.910 4.990 4.825 4.960 75,506 +0.06(+1.22%)
Apr 19, 2016 5.020 5.052 4.850 4.900 113,445 -0.08(-1.61%)
Apr 18, 2016 4.760 5.130 4.749 4.980 147,692 +0.13(+2.68%)
Apr 15, 2016 4.960 4.960 4.700 4.850 110,804 -0.09(-1.82%)
Apr 14, 2016 5.100 5.170 4.840 4.940 198,060 -0.15(-2.95%)
Apr 13, 2016 5.190 5.190 4.840 5.090 161,491 +0.17(+3.46%)
Apr 12, 2016 4.740 5.020 4.660 4.920 260,011 +0.20(+4.24%)
Apr 11, 2016 5.110 5.230 4.530 4.720 358,066 -0.33(-6.53%)
Apr 08, 2016 5.130 5.450 4.790 5.050 917,678 -0.01(-0.20%)
Apr 07, 2016 4.750 5.140 4.500 5.060 445,717 +0.36(+7.66%)
Apr 06, 2016 4.390 4.720 4.350 4.700 288,830 +0.35(+8.05%)
Apr 05, 2016 4.100 4.400 4.070 4.350 152,124 +0.20(+4.82%)
Apr 04, 2016 4.110 4.280 4.035 4.150 168,930 -0.02(-0.48%)
Apr 01, 2016 4.090 4.280 4.040 4.170 140,704 +0.04(+0.97%)
Mar 31, 2016 3.980 4.185 3.980 4.130 141,067 +0.19(+4.82%)
Mar 30, 2016 4.150 4.220 3.850 3.940 123,034 -0.15(-3.67%)
Mar 29, 2016 3.810 4.180 3.640 4.090 123,527 +0.28(+7.35%)
Mar 28, 2016 4.000 4.000 3.730 3.810 135,914 -0.18(-4.51%)
Mar 24, 2016 3.880 3.990 3.990 3.990 104,600 +0.10(+2.57%)
Mar 23, 2016 4.300 4.310 3.820 3.890 242,307 -0.45(-10.37%)
Mar 22, 2016 4.150 4.390 4.110 4.340 196,801 +0.21(+5.08%)
Mar 21, 2016 3.980 4.300 3.980 4.130 263,407 +0.17(+4.29%)
Mar 18, 2016 3.640 3.980 3.583 3.960 114,147 +0.32(+8.79%)
Mar 17, 2016 3.730 3.750 3.500 3.640 131,896 -0.05(-1.36%)
Mar 16, 2016 3.700 3.740 3.570 3.690 123,405 +0.00(+0.00%)
Mar 15, 2016 3.970 3.970 3.600 3.690 201,764 -0.25(-6.35%)
Mar 14, 2016 3.860 3.980 3.767 3.940 156,275 +0.09(+2.34%)
Mar 11, 2016 3.790 3.912 3.700 3.850 118,926 +0.11(+2.94%)
Mar 10, 2016 3.900 3.970 3.710 3.740 124,083 -0.14(-3.61%)
Mar 09, 2016 3.970 3.980 3.730 3.880 214,250 -0.08(-2.02%)
Mar 08, 2016 3.980 4.170 3.920 3.960 151,431 -0.05(-1.25%)
Mar 07, 2016 4.000 4.300 3.990 4.010 360,305 +0.10(+2.56%)
Mar 04, 2016 3.590 4.000 3.500 3.910 363,657 +0.32(+8.91%)
Mar 03, 2016 3.670 3.680 3.570 3.590 104,141 -0.01(-0.28%)
Mar 02, 2016 3.160 3.610 3.140 3.600 392,654 +0.45(+14.29%)
Mar 01, 2016 3.180 3.240 3.100 3.150 220,463 -0.01(-0.32%)
Feb 29, 2016 3.160 3.220 3.110 3.160 151,328 +0.07(+2.27%)
Feb 26, 2016 3.000 3.220 2.970 3.090 226,408 +0.10(+3.34%)
Feb 25, 2016 3.100 3.130 2.970 2.990 63,075 -0.09(-2.92%)
Feb 24, 2016 3.150 3.190 2.990 3.080 157,490 -0.09(-2.84%)
Feb 23, 2016 3.220 3.290 3.120 3.170 115,597 -0.04(-1.25%)
Feb 22, 2016 3.200 3.290 3.133 3.210 165,665 +0.08(+2.56%)
Feb 19, 2016 3.100 3.220 3.060 3.130 171,293 +0.02(+0.64%)
Feb 18, 2016 3.140 3.190 3.050 3.110 81,895 -0.04(-1.27%)
Feb 17, 2016 3.130 3.180 3.010 3.150 330,152 +0.08(+2.61%)
Feb 16, 2016 3.010 3.130 2.920 3.070 143,347 +0.07(+2.33%)
Feb 12, 2016 3.000 3.000 3.000 3.000 126,700 +0.05(+1.69%)
Feb 11, 2016 2.880 2.990 2.800 2.950 222,859 +0.06(+2.08%)
Feb 10, 2016 3.020 3.070 2.840 2.890 269,526 -0.11(-3.67%)
Feb 09, 2016 2.850 3.040 2.720 3.000 315,476 +0.10(+3.45%)
Feb 08, 2016 3.120 3.269 2.860 2.900 293,884 -0.23(-7.35%)
Feb 05, 2016 3.170 3.210 3.060 3.130 186,560 -0.04(-1.26%)
Feb 04, 2016 3.150 3.230 3.050 3.170 193,837 +0.05(+1.60%)
Feb 03, 2016 3.110 3.220 2.960 3.120 153,991 +0.04(+1.30%)
Feb 02, 2016 3.100 3.230 3.020 3.080 183,384 -0.05(-1.60%)
Feb 01, 2016 3.150 3.290 2.980 3.130 351,271 -0.01(-0.32%)
Jan 29, 2016 3.250 3.430 3.120 3.140 443,567 -0.11(-3.38%)
Jan 28, 2016 3.460 3.460 3.192 3.250 407,470 -0.18(-5.25%)
Jan 27, 2016 3.590 3.720 3.390 3.430 235,289 -0.15(-4.19%)
Jan 26, 2016 3.700 3.700 3.460 3.580 160,373 -0.06(-1.65%)
Jan 25, 2016 3.580 3.880 3.490 3.640 190,096 +0.05(+1.39%)
Jan 22, 2016 3.600 3.780 3.560 3.590 305,076 +0.07(+1.99%)
Jan 21, 2016 3.540 3.800 3.436 3.520 357,809 +0.01(+0.28%)
Jan 20, 2016 3.400 3.580 3.220 3.510 360,819 +0.03(+0.86%)
Jan 19, 2016 3.800 3.912 3.400 3.480 323,319 -0.22(-5.95%)
Jan 15, 2016 3.720 3.700 3.700 3.700 390,800 -0.11(-2.89%)
Jan 14, 2016 3.700 3.920 3.576 3.810 309,729 +0.09(+2.42%)
Jan 13, 2016 3.820 3.990 3.600 3.720 484,786 -0.09(-2.36%)
Jan 12, 2016 3.870 4.040 3.745 3.810 353,954 -0.03(-0.78%)
Jan 11, 2016 4.060 4.060 3.690 3.840 449,922 -0.18(-4.48%)
Jan 08, 2016 4.150 4.330 3.980 4.020 346,215 -0.08(-1.95%)
Jan 07, 2016 4.150 4.260 4.013 4.100 469,243 -0.20(-4.65%)
Jan 06, 2016 4.460 4.460 4.250 4.300 288,806 -0.21(-4.66%)
Jan 05, 2016 4.560 4.710 4.450 4.510 207,247 -0.01(-0.22%)
Jan 04, 2016 4.390 4.620 4.362 4.520 316,811 +0.07(+1.57%)
Dec 31, 2015 4.500 4.450 4.450 4.450 481,300 -0.06(-1.33%)
Dec 30, 2015 4.520 4.690 4.410 4.510 291,897 -0.06(-1.31%)
Dec 29, 2015 4.560 4.630 4.480 4.570 205,186 +0.00(+0.00%)
Dec 28, 2015 4.690 4.690 4.530 4.570 162,747 -0.17(-3.59%)
Dec 24, 2015 4.680 4.740 4.740 4.740 114,700 +0.04(+0.85%)
Dec 23, 2015 4.490 4.750 4.490 4.700 390,157 +0.17(+3.75%)
Dec 22, 2015 4.600 4.650 4.475 4.530 238,502 -0.09(-1.95%)
Dec 21, 2015 4.760 4.790 4.523 4.620 176,006 -0.13(-2.74%)
Dec 18, 2015 4.680 4.940 4.641 4.750 301,871 +0.09(+1.93%)
Dec 17, 2015 4.680 4.790 4.570 4.660 196,938 -0.05(-1.06%)
Dec 16, 2015 4.600 4.720 4.550 4.710 540,058 +0.15(+3.29%)
Dec 15, 2015 4.370 4.590 4.250 4.560 398,387 +0.22(+5.07%)
Dec 14, 2015 4.520 4.666 4.250 4.340 336,358 -0.21(-4.62%)
Dec 11, 2015 4.620 4.650 4.440 4.550 340,974 -0.12(-2.57%)
Dec 10, 2015 4.790 4.890 4.552 4.670 491,701 -0.17(-3.51%)
Dec 09, 2015 4.900 5.020 4.820 4.840 232,789 -0.04(-0.82%)
Dec 08, 2015 4.860 5.110 4.860 4.880 199,956 -0.06(-1.21%)
Dec 07, 2015 5.230 5.290 4.920 4.940 511,156 -0.35(-6.62%)
Dec 04, 2015 5.380 5.440 5.250 5.290 243,121 -0.12(-2.22%)
Dec 03, 2015 5.590 5.660 5.390 5.410 255,805 -0.17(-3.05%)
Dec 02, 2015 5.560 5.700 5.510 5.580 252,007 -0.01(-0.18%)
Dec 01, 2015 5.640 5.673 5.450 5.590 225,819 +0.01(+0.18%)
Nov 30, 2015 5.500 5.790 5.450 5.580 388,828 +0.07(+1.27%)
Nov 27, 2015 5.470 5.550 5.390 5.510 234,372 +0.04(+0.73%)
Nov 25, 2015 5.420 5.470 5.470 5.470 399,200 +0.03(+0.55%)
Nov 24, 2015 5.380 5.500 5.380 5.440 146,009 +0.02(+0.37%)
Nov 23, 2015 5.530 5.540 5.380 5.420 230,755 -0.05(-0.91%)
Nov 20, 2015 5.660 5.660 5.400 5.470 175,250 -0.18(-3.19%)
Nov 19, 2015 5.730 5.880 5.550 5.650 264,731 +0.07(+1.25%)
Nov 18, 2015 5.310 5.600 5.220 5.580 274,700 +0.31(+5.88%)
Nov 17, 2015 5.410 5.670 5.250 5.270 322,329 -0.11(-2.04%)
Nov 16, 2015 5.520 5.680 5.260 5.380 339,231 -0.21(-3.76%)
Nov 13, 2015 5.500 5.720 5.360 5.590 262,239 +0.08(+1.45%)
Nov 12, 2015 5.720 5.720 5.470 5.510 261,526 -0.16(-2.82%)
Nov 11, 2015 5.930 5.930 5.650 5.670 275,998 -0.22(-3.74%)
Nov 10, 2015 6.060 6.060 5.690 5.890 307,981 -0.19(-3.13%)
Nov 09, 2015 5.920 6.120 5.830 6.080 405,506 +0.15(+2.53%)
Nov 06, 2015 5.670 5.960 5.450 5.930 337,936 +0.16(+2.77%)
Nov 05, 2015 6.040 6.120 5.750 5.770 700,735 -0.30(-4.94%)
Nov 04, 2015 5.860 6.120 5.780 6.070 417,030 +0.20(+3.41%)
Nov 03, 2015 5.740 6.120 5.670 5.870 420,672 +0.04(+0.69%)
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.