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

Aralez Pharm Inc (NQ: ARLZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 29, 2017 2.190 2.340 2.150 2.290 1,595,958 +0.12(+5.53%)
Sep 28, 2017 2.070 2.350 2.000 2.170 1,595,606 +0.10(+4.83%)
Sep 27, 2017 1.900 2.070 1.860 2.070 1,800,868 +0.20(+10.70%)
Sep 26, 2017 1.890 1.890 1.637 1.870 851,476 +0.03(+1.63%)
Sep 25, 2017 1.750 1.850 1.610 1.840 1,297,826 +0.04(+2.22%)
Sep 22, 2017 1.530 1.955 1.515 1.800 4,198,440 +0.28(+18.42%)
Sep 21, 2017 1.450 1.570 1.430 1.520 729,784 +0.09(+6.29%)
Sep 20, 2017 1.400 1.450 1.400 1.430 147,740 +0.01(+0.70%)
Sep 19, 2017 1.460 1.460 1.390 1.420 180,834 -0.03(-2.07%)
Sep 18, 2017 1.410 1.465 1.410 1.450 541,124 +0.04(+2.84%)
Sep 15, 2017 1.410 1.440 1.380 1.410 331,812 -0.02(-1.40%)
Sep 14, 2017 1.400 1.460 1.320 1.430 631,117 +0.04(+2.88%)
Sep 13, 2017 1.360 1.410 1.350 1.390 440,017 +0.03(+2.21%)
Sep 12, 2017 1.300 1.390 1.280 1.360 838,531 +0.10(+7.94%)
Sep 11, 2017 1.240 1.300 1.230 1.260 548,926 +0.04(+3.28%)
Sep 08, 2017 1.210 1.260 1.190 1.220 155,676 +0.01(+0.83%)
Sep 07, 2017 1.180 1.260 1.173 1.210 292,751 +0.02(+1.68%)
Sep 06, 2017 1.190 1.220 1.150 1.190 289,732 +0.00(+0.00%)
Sep 05, 2017 1.220 1.230 1.171 1.190 316,126 -0.03(-2.46%)
Sep 01, 2017 1.230 1.280 1.210 1.220 845,166 +0.00(+0.00%)
Aug 31, 2017 1.150 1.240 1.130 1.220 1,110,602 +0.07(+6.09%)
Aug 30, 2017 1.110 1.170 1.100 1.150 228,344 +0.04(+3.60%)
Aug 29, 2017 1.120 1.130 1.090 1.110 239,876 -0.03(-2.63%)
Aug 28, 2017 1.150 1.160 1.120 1.140 213,869 +0.00(+0.00%)
Aug 25, 2017 1.140 1.190 1.120 1.140 604,446 +0.01(+0.88%)
Aug 24, 2017 1.120 1.150 1.110 1.130 197,022 +0.02(+1.80%)
Aug 23, 2017 1.150 1.150 1.100 1.110 190,703 -0.04(-3.48%)
Aug 22, 2017 1.120 1.160 1.100 1.150 282,046 +0.03(+2.68%)
Aug 21, 2017 1.110 1.150 1.090 1.120 219,811 -0.02(-1.75%)
Aug 18, 2017 1.190 1.190 1.090 1.140 459,080 +0.01(+0.88%)
Aug 17, 2017 1.090 1.180 1.060 1.130 746,727 +0.05(+4.63%)
Aug 16, 2017 1.090 1.100 1.050 1.080 451,743 +0.01(+0.93%)
Aug 15, 2017 1.160 1.160 1.030 1.070 722,396 -0.07(-6.14%)
Aug 14, 2017 1.040 1.140 1.000 1.140 851,314 +0.11(+10.68%)
Aug 11, 2017 1.000 1.050 0.9800 1.030 757,992 +0.05(+5.10%)
Aug 10, 2017 1.140 1.150 0.9500 0.9800 1,787,415 -0.14(-12.50%)
Aug 09, 2017 1.200 1.210 1.110 1.120 932,718 -0.02(-1.75%)
Aug 08, 2017 1.200 1.200 1.125 1.140 937,430 -0.05(-4.20%)
Aug 07, 2017 1.160 1.240 1.140 1.190 544,689 +0.05(+4.39%)
Aug 04, 2017 1.180 1.210 1.140 1.140 568,563 -0.03(-2.56%)
Aug 03, 2017 1.180 1.230 1.160 1.170 507,275 +0.01(+0.86%)
Aug 02, 2017 1.200 1.210 1.160 1.160 570,933 -0.03(-2.52%)
Aug 01, 2017 1.220 1.250 1.190 1.190 644,649 -0.02(-1.65%)
Jul 31, 2017 1.250 1.270 1.190 1.210 537,008 -0.04(-3.20%)
Jul 28, 2017 1.230 1.300 1.220 1.250 548,809 +0.01(+0.81%)
Jul 27, 2017 1.280 1.299 1.220 1.240 843,701 -0.03(-2.36%)
Jul 26, 2017 1.370 1.390 1.260 1.270 824,150 -0.10(-7.30%)
Jul 25, 2017 1.380 1.405 1.360 1.370 308,414 -0.01(-0.72%)
Jul 24, 2017 1.440 1.440 1.370 1.380 522,806 -0.05(-3.50%)
Jul 21, 2017 1.450 1.479 1.380 1.430 506,413 -0.02(-1.38%)
Jul 20, 2017 1.530 1.530 1.430 1.450 661,805 -0.07(-4.61%)
Jul 19, 2017 1.460 1.520 1.430 1.520 1,148,852 +0.07(+4.83%)
Jul 18, 2017 1.500 1.520 1.400 1.450 575,462 -0.04(-2.68%)
Jul 17, 2017 1.500 1.590 1.430 1.490 657,377 -0.03(-1.97%)
Jul 14, 2017 1.580 1.680 1.510 1.520 942,898 -0.06(-3.80%)
Jul 13, 2017 1.350 1.680 1.350 1.580 2,883,492 +0.22(+16.18%)
Jul 12, 2017 1.310 1.360 1.310 1.360 103,990 +0.05(+3.82%)
Jul 11, 2017 1.360 1.380 1.300 1.310 496,456 -0.03(-2.24%)
Jul 10, 2017 1.370 1.370 1.300 1.340 294,907 -0.01(-0.74%)
Jul 07, 2017 1.400 1.400 1.340 1.350 508,743 -0.03(-2.17%)
Jul 06, 2017 1.300 1.390 1.275 1.380 682,779 +0.06(+4.55%)
Jul 05, 2017 1.420 1.420 1.290 1.320 415,642 -0.09(-6.38%)
Jul 03, 2017 1.400 1.420 1.380 1.410 240,552 +0.06(+4.44%)
Jun 30, 2017 1.430 1.430 1.340 1.350 567,818 -0.04(-2.88%)
Jun 29, 2017 1.360 1.440 1.340 1.390 686,487 +0.04(+2.96%)
Jun 28, 2017 1.360 1.395 1.340 1.350 366,856 +0.02(+1.50%)
Jun 27, 2017 1.430 1.430 1.310 1.330 1,152,217 +0.04(+3.10%)
Jun 26, 2017 1.310 1.370 1.260 1.290 630,159 -0.03(-2.27%)
Jun 23, 2017 1.350 1.370 1.310 1.320 538,110 -0.01(-0.75%)
Jun 22, 2017 1.260 1.330 1.250 1.330 831,820 +0.08(+6.40%)
Jun 21, 2017 1.140 1.330 1.140 1.250 2,140,163 +0.10(+8.70%)
Jun 20, 2017 1.170 1.190 1.140 1.150 442,223 -0.03(-2.54%)
Jun 19, 2017 1.220 1.220 1.140 1.180 526,847 -0.03(-2.48%)
Jun 16, 2017 1.180 1.210 1.130 1.210 575,728 +0.06(+5.22%)
Jun 15, 2017 1.150 1.170 1.120 1.150 389,936 -0.01(-0.86%)
Jun 14, 2017 1.130 1.200 1.130 1.160 807,428 +0.02(+1.75%)
Jun 13, 2017 1.170 1.200 1.090 1.140 1,072,959 -0.03(-2.56%)
Jun 12, 2017 1.200 1.220 1.160 1.170 594,469 -0.03(-2.50%)
Jun 09, 2017 1.250 1.270 1.185 1.200 529,449 -0.07(-5.51%)
Jun 08, 2017 1.180 1.290 1.160 1.270 703,982 +0.08(+6.72%)
Jun 07, 2017 1.340 1.350 1.190 1.190 1,063,643 -0.09(-7.03%)
Jun 06, 2017 1.260 1.320 1.260 1.280 514,437 -0.02(-1.54%)
Jun 05, 2017 1.350 1.350 1.260 1.300 585,656 -0.04(-2.99%)
Jun 02, 2017 1.340 1.360 1.290 1.340 447,857 +0.02(+1.52%)
Jun 01, 2017 1.290 1.380 1.261 1.320 603,199 +0.06(+4.76%)
May 31, 2017 1.250 1.280 1.200 1.260 571,602 +0.01(+0.80%)
May 30, 2017 1.350 1.380 1.250 1.250 836,699 -0.11(-8.09%)
May 26, 2017 1.350 1.380 1.330 1.360 240,197 -0.01(-0.73%)
May 25, 2017 1.410 1.430 1.360 1.370 369,228 -0.04(-2.84%)
May 24, 2017 1.410 1.440 1.390 1.410 363,929 -0.01(-0.70%)
May 23, 2017 1.400 1.430 1.390 1.420 511,379 +0.03(+2.16%)
May 22, 2017 1.510 1.530 1.390 1.390 668,391 -0.10(-6.71%)
May 19, 2017 1.580 1.600 1.485 1.490 536,353 -0.11(-6.88%)
May 18, 2017 1.430 1.620 1.430 1.600 588,338 +0.13(+8.84%)
May 17, 2017 1.440 1.490 1.420 1.470 380,674 +0.00(+0.00%)
May 16, 2017 1.500 1.500 1.400 1.470 466,839 -0.04(-2.65%)
May 15, 2017 1.550 1.610 1.430 1.510 669,636 -0.05(-3.21%)
May 12, 2017 1.580 1.630 1.500 1.560 1,054,927 +0.00(+0.00%)
May 11, 2017 1.320 1.600 1.310 1.560 2,213,362 +0.23(+17.29%)
May 10, 2017 1.310 1.350 1.250 1.330 852,191 +0.04(+3.10%)
May 09, 2017 1.400 1.480 1.260 1.290 2,028,372 +0.08(+6.61%)
May 08, 2017 1.420 1.450 1.140 1.210 3,199,023 -0.24(-16.55%)
May 05, 2017 1.360 1.460 1.360 1.450 676,848 +0.07(+5.07%)
May 04, 2017 1.410 1.439 1.370 1.380 733,552 -0.03(-2.13%)
May 03, 2017 1.510 1.540 1.400 1.410 744,666 -0.12(-7.84%)
May 02, 2017 1.600 1.630 1.490 1.530 1,019,331 -0.08(-4.97%)
May 01, 2017 1.630 1.650 1.580 1.610 319,857 +0.00(+0.00%)
Apr 28, 2017 1.630 1.680 1.570 1.610 548,542 -0.02(-1.23%)
Apr 27, 2017 1.720 1.760 1.580 1.630 1,145,300 -0.06(-3.55%)
Apr 26, 2017 1.630 1.720 1.610 1.690 1,266,911 +0.11(+6.96%)
Apr 25, 2017 1.600 1.650 1.570 1.580 524,006 +0.00(+0.00%)
Apr 24, 2017 1.590 1.650 1.560 1.580 572,979 +0.01(+0.64%)
Apr 21, 2017 1.620 1.640 1.570 1.570 484,172 -0.07(-4.27%)
Apr 20, 2017 1.580 1.660 1.570 1.640 574,121 +0.07(+4.46%)
Apr 19, 2017 1.570 1.640 1.540 1.570 670,119 +0.01(+0.64%)
Apr 18, 2017 1.600 1.630 1.540 1.560 919,465 -0.06(-3.70%)
Apr 17, 2017 1.690 1.720 1.590 1.620 803,291 -0.05(-2.99%)
Apr 13, 2017 1.550 1.690 1.550 1.670 889,313 +0.11(+7.05%)
Apr 12, 2017 1.720 1.760 1.540 1.560 1,675,568 -0.15(-8.77%)
Apr 11, 2017 1.840 1.875 1.690 1.710 870,014 -0.15(-8.06%)
Apr 10, 2017 1.630 1.880 1.620 1.860 2,655,358 +0.25(+15.53%)
Apr 07, 2017 1.560 1.650 1.510 1.610 1,380,313 +0.05(+3.21%)
Apr 06, 2017 1.760 1.780 1.480 1.560 3,574,595 -0.21(-11.86%)
Apr 05, 2017 2.040 2.075 1.740 1.770 3,648,463 -0.35(-16.51%)
Apr 04, 2017 2.070 2.130 2.030 2.120 864,297 +0.03(+1.44%)
Apr 03, 2017 2.190 2.300 2.020 2.090 2,079,509 -0.05(-2.34%)
Mar 31, 2017 2.200 2.220 2.140 2.140 1,074,115 -0.04(-1.83%)
Mar 30, 2017 2.300 2.330 2.180 2.180 994,116 -0.07(-3.11%)
Mar 29, 2017 2.330 2.370 2.250 2.250 936,325 -0.05(-2.17%)
Mar 28, 2017 2.420 2.437 2.260 2.300 1,230,649 -0.12(-4.96%)
Mar 27, 2017 2.150 2.450 2.150 2.420 2,149,856 +0.23(+10.50%)
Mar 24, 2017 2.240 2.275 2.160 2.190 1,206,217 -0.04(-1.79%)
Mar 23, 2017 2.290 2.291 2.200 2.230 868,825 -0.08(-3.46%)
Mar 22, 2017 2.220 2.390 2.190 2.310 1,449,733 +0.05(+2.21%)
Mar 21, 2017 2.400 2.420 2.200 2.260 2,067,082 -0.10(-4.24%)
Mar 20, 2017 2.570 2.640 2.350 2.360 4,483,862 +0.11(+4.89%)
Mar 17, 2017 2.200 2.300 2.120 2.250 1,786,406 +0.05(+2.27%)
Mar 16, 2017 2.350 2.400 2.160 2.200 1,191,760 -0.17(-7.17%)
Mar 15, 2017 2.110 2.630 2.110 2.370 4,133,609 +0.28(+13.40%)
Mar 14, 2017 2.530 2.530 2.050 2.090 4,678,905 -0.37(-15.04%)
Mar 13, 2017 3.160 3.317 2.370 2.460 6,241,062 -1.07(-30.31%)
Mar 10, 2017 3.660 3.690 3.450 3.530 1,129,105 -0.01(-0.28%)
Mar 09, 2017 3.410 3.600 3.405 3.540 686,002 +0.08(+2.31%)
Mar 08, 2017 3.230 3.490 3.223 3.460 1,850,286 -0.01(-0.29%)
Mar 07, 2017 3.510 3.530 3.130 3.470 2,301,983 -0.19(-5.19%)
Mar 06, 2017 3.800 3.910 3.540 3.660 672,988 -0.20(-5.18%)
Mar 03, 2017 3.980 4.070 3.825 3.860 591,162 -0.12(-3.02%)
Mar 02, 2017 4.020 4.130 3.950 3.980 373,567 -0.08(-1.97%)
Mar 01, 2017 4.050 4.120 3.984 4.060 359,896 +0.02(+0.50%)
Feb 28, 2017 4.160 4.160 4.000 4.040 583,563 -0.13(-3.12%)
Feb 27, 2017 4.100 4.210 4.100 4.170 320,126 +0.03(+0.72%)
Feb 24, 2017 4.170 4.240 4.100 4.140 355,805 -0.08(-1.90%)
Feb 23, 2017 4.360 4.410 4.170 4.220 575,679 -0.13(-2.99%)
Feb 22, 2017 4.530 4.580 4.350 4.350 438,573 -0.23(-5.02%)
Feb 21, 2017 4.450 4.650 4.440 4.580 549,337 +0.08(+1.78%)
Feb 17, 2017 4.500 4.500 4.500 0 -0.02(-0.44%)
Feb 16, 2017 4.590 4.610 4.425 4.520 329,121 -0.11(-2.38%)
Feb 15, 2017 4.640 4.650 4.520 4.630 218,052 +0.04(+0.87%)
Feb 14, 2017 4.500 4.610 4.469 4.590 409,219 +0.12(+2.68%)
Feb 13, 2017 4.370 4.480 4.350 4.470 238,466 +0.11(+2.52%)
Feb 10, 2017 4.280 4.450 4.250 4.360 296,851 +0.07(+1.63%)
Feb 09, 2017 4.240 4.350 4.240 4.290 243,641 +0.04(+0.94%)
Feb 08, 2017 4.090 4.280 4.060 4.250 254,451 +0.11(+2.66%)
Feb 07, 2017 4.190 4.270 4.100 4.140 529,440 -0.05(-1.19%)
Feb 06, 2017 4.220 4.300 4.170 4.190 196,188 -0.03(-0.83%)
Feb 03, 2017 4.280 4.320 4.200 4.225 367,114 -0.06(-1.29%)
Feb 02, 2017 4.210 4.304 4.200 4.280 253,231 +0.03(+0.71%)
Feb 01, 2017 4.230 4.270 4.150 4.250 499,055 +0.04(+0.95%)
Jan 31, 2017 4.120 4.270 4.060 4.210 394,971 +0.06(+1.45%)
Jan 30, 2017 4.310 4.310 4.130 4.150 377,271 -0.14(-3.26%)
Jan 27, 2017 4.240 4.300 4.220 4.290 212,567 +0.05(+1.18%)
Jan 26, 2017 4.360 4.420 4.230 4.240 396,880 -0.09(-2.08%)
Jan 25, 2017 4.330 4.350 4.230 4.330 322,491 +0.10(+2.36%)
Jan 24, 2017 4.250 4.330 4.130 4.230 553,097 +0.02(+0.48%)
Jan 23, 2017 4.500 4.590 4.180 4.210 690,188 -0.19(-4.32%)
Jan 20, 2017 4.350 4.660 4.290 4.400 1,775,887 +0.34(+8.37%)
Jan 19, 2017 4.200 4.210 4.050 4.060 280,643 -0.16(-3.79%)
Jan 18, 2017 4.190 4.230 4.090 4.220 352,912 +0.02(+0.48%)
Jan 17, 2017 4.300 4.332 4.170 4.200 450,645 -0.17(-3.89%)
Jan 13, 2017 4.370 4.370 4.370 0 -0.02(-0.46%)
Jan 12, 2017 4.470 4.532 4.330 4.390 685,394 -0.12(-2.66%)
Jan 11, 2017 4.700 4.720 4.430 4.510 396,037 -0.05(-1.10%)
Jan 10, 2017 4.540 4.570 4.440 4.560 286,629 +0.07(+1.56%)
Jan 09, 2017 4.510 4.570 4.420 4.490 376,147 +0.02(+0.45%)
Jan 06, 2017 4.560 4.580 4.390 4.470 557,860 -0.09(-1.97%)
Jan 05, 2017 4.730 4.780 4.525 4.560 581,025 -0.16(-3.39%)
Jan 04, 2017 4.590 4.790 4.590 4.720 639,514 +0.12(+2.61%)
Jan 03, 2017 4.420 4.600 4.380 4.600 748,058 +0.19(+4.31%)
Dec 30, 2016 4.410 4.410 4.410 0 -0.01(-0.23%)
Dec 29, 2016 4.520 4.540 4.380 4.420 520,556 -0.13(-2.86%)
Dec 28, 2016 4.620 4.630 4.415 4.550 807,255 -0.10(-2.15%)
Dec 27, 2016 4.820 4.860 4.620 4.650 541,076 -0.12(-2.52%)
Dec 23, 2016 4.770 4.770 4.770 0 +0.21(+4.61%)
Dec 22, 2016 4.660 4.660 4.540 4.560 493,903 -0.07(-1.51%)
Dec 21, 2016 4.780 4.810 4.530 4.630 582,334 -0.15(-3.14%)
Dec 20, 2016 4.890 4.900 4.750 4.780 308,943 -0.06(-1.24%)
Dec 19, 2016 4.900 4.900 4.750 4.840 493,993 -0.03(-0.62%)
Dec 16, 2016 4.910 4.930 4.770 4.870 3,046,345 -0.06(-1.22%)
Dec 15, 2016 4.960 5.050 4.850 4.930 597,458 +0.15(+3.14%)
Dec 14, 2016 4.860 4.920 4.730 4.780 408,141 -0.09(-1.85%)
Dec 13, 2016 4.860 4.960 4.770 4.870 408,464 -0.02(-0.41%)
Dec 12, 2016 5.090 5.170 4.870 4.890 602,529 -0.19(-3.74%)
Dec 09, 2016 4.950 5.150 4.950 5.080 419,451 +0.14(+2.83%)
Dec 08, 2016 5.000 5.000 4.830 4.940 564,504 -0.04(-0.80%)
Dec 07, 2016 5.130 5.170 4.951 4.980 752,075 -0.23(-4.41%)
Dec 06, 2016 5.130 5.250 5.080 5.210 315,108 +0.08(+1.56%)
Dec 05, 2016 5.060 5.226 5.060 5.130 389,846 +0.07(+1.38%)
Dec 02, 2016 5.000 5.170 5.000 5.060 310,909 -0.04(-0.69%)
Dec 01, 2016 5.080 5.237 5.015 5.095 625,626 +0.01(+0.30%)
Nov 30, 2016 5.310 5.310 5.010 5.080 595,855 +0.00(+0.00%)
Nov 29, 2016 4.890 5.185 4.760 5.080 1,553,247 +0.41(+8.78%)
Nov 28, 2016 4.690 4.730 4.550 4.670 354,118 -0.04(-0.85%)
Nov 25, 2016 4.530 4.745 4.527 4.710 157,924 +0.14(+3.06%)
Nov 23, 2016 4.570 4.570 4.570 0 -0.07(-1.51%)
Nov 22, 2016 4.920 4.935 4.580 4.640 752,114 -0.31(-6.26%)
Nov 21, 2016 5.020 5.100 4.930 4.950 432,355 -0.10(-1.98%)
Nov 18, 2016 5.190 5.250 5.020 5.050 413,699 -0.12(-2.32%)
Nov 17, 2016 5.300 5.310 5.130 5.170 451,848 -0.11(-1.99%)
Nov 16, 2016 5.200 5.490 5.110 5.275 808,390 +0.23(+4.46%)
Nov 15, 2016 5.040 5.160 5.010 5.050 570,927 +0.03(+0.60%)
Nov 14, 2016 5.060 5.070 4.900 5.020 274,457 +0.12(+2.45%)
Nov 11, 2016 4.620 4.950 4.560 4.900 603,201 +0.28(+6.06%)
Nov 10, 2016 4.480 4.670 4.431 4.620 716,681 +0.22(+5.00%)
Nov 09, 2016 4.060 4.420 4.060 4.400 814,932 +0.40(+10.00%)
Nov 08, 2016 3.880 4.130 3.830 4.000 330,630 +0.10(+2.56%)
Nov 07, 2016 4.070 4.240 3.870 3.900 971,299 +0.07(+1.83%)
Nov 04, 2016 3.830 3.965 3.780 3.830 556,311 +0.00(+0.00%)
Nov 03, 2016 3.980 4.035 3.810 3.830 519,351 -0.16(-4.01%)
Nov 02, 2016 4.080 4.080 3.980 3.990 347,266 -0.08(-1.97%)
Nov 01, 2016 4.050 4.170 4.030 4.070 422,159 +0.00(+0.00%)
Oct 31, 2016 4.150 4.200 4.050 4.070 294,085 -0.03(-0.73%)
Oct 28, 2016 4.170 4.180 4.050 4.100 587,741 -0.10(-2.38%)
Oct 27, 2016 4.440 4.470 4.150 4.200 865,479 -0.20(-4.55%)
Oct 26, 2016 4.510 4.510 4.390 4.400 471,063 -0.10(-2.22%)
Oct 25, 2016 4.650 4.730 4.480 4.500 625,687 -0.15(-3.23%)
Oct 24, 2016 4.930 4.930 4.500 4.650 554,042 -0.28(-5.68%)
Oct 21, 2016 4.930 5.000 4.810 4.930 312,461 -0.04(-0.80%)
Oct 20, 2016 4.760 4.985 4.750 4.970 267,533 +0.18(+3.76%)
Oct 19, 2016 4.780 4.836 4.710 4.790 246,680 +0.00(+0.00%)
Oct 18, 2016 4.750 4.850 4.700 4.790 362,007 +0.12(+2.57%)
Oct 17, 2016 4.800 4.820 4.640 4.670 372,192 -0.13(-2.71%)
Oct 14, 2016 4.820 4.890 4.770 4.800 611,151 -0.01(-0.21%)
Oct 13, 2016 4.870 4.935 4.780 4.810 573,721 -0.14(-2.83%)
Oct 12, 2016 5.090 5.100 4.920 4.950 457,471 -0.17(-3.32%)
Oct 11, 2016 5.190 5.210 5.010 5.120 461,092 -0.06(-1.16%)
Oct 10, 2016 5.160 5.340 5.150 5.180 447,533 +0.07(+1.37%)
Oct 07, 2016 5.070 5.130 5.000 5.110 404,419 +0.03(+0.59%)
Oct 06, 2016 5.260 5.267 5.040 5.080 948,806 -0.22(-4.15%)
Oct 05, 2016 5.380 5.380 5.250 5.300 792,010 -0.03(-0.56%)
Oct 04, 2016 5.780 5.900 5.250 5.330 3,400,903 +0.27(+5.34%)
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.