Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (OP: APHQF )

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 (%)
Oct 31, 2017 5.705 6.120 5.600 5.970 1,119,751 +0.29(+5.11%)
Oct 30, 2017 5.495 5.810 5.490 5.680 494,285 +0.42(+7.98%)
Oct 27, 2017 5.297 5.330 5.212 5.260 170,989 -0.07(-1.31%)
Oct 26, 2017 5.382 5.420 5.270 5.330 165,027 -0.06(-1.14%)
Oct 25, 2017 5.465 5.519 5.340 5.391 170,491 -0.07(-1.26%)
Oct 24, 2017 5.560 5.640 5.400 5.460 254,085 -0.07(-1.27%)
Oct 23, 2017 5.605 5.640 5.501 5.530 313,123 +0.04(+0.73%)
Oct 20, 2017 5.165 5.529 5.150 5.490 381,281 +0.31(+5.96%)
Oct 19, 2017 5.397 5.450 5.068 5.181 537,728 -0.23(-4.23%)
Oct 18, 2017 5.400 5.509 5.260 5.410 566,338 -0.07(-1.28%)
Oct 17, 2017 5.595 5.853 5.370 5.480 1,587,843 -0.84(-13.29%)
Oct 16, 2017 6.240 6.438 6.230 6.320 436,138 +0.11(+1.69%)
Oct 13, 2017 6.260 6.330 6.192 6.215 490,824 -0.02(-0.24%)
Oct 12, 2017 6.263 6.290 6.120 6.230 273,655 -0.08(-1.25%)
Oct 11, 2017 6.045 6.343 5.900 6.309 257,914 +0.23(+3.77%)
Oct 10, 2017 6.109 6.140 6.021 6.080 212,135 +0.02(+0.33%)
Oct 09, 2017 5.940 6.100 5.940 6.060 295,283 +0.11(+1.85%)
Oct 06, 2017 6.205 6.268 5.720 5.950 470,742 -0.18(-2.94%)
Oct 05, 2017 5.900 6.203 5.895 6.130 558,690 +0.25(+4.26%)
Oct 04, 2017 5.725 5.900 5.725 5.880 189,869 +0.14(+2.44%)
Oct 03, 2017 5.882 5.933 5.650 5.740 345,159 -0.11(-1.88%)
Oct 02, 2017 5.770 5.900 5.747 5.850 323,654 +0.15(+2.63%)
Sep 29, 2017 5.510 5.800 5.500 5.700 318,026 +0.19(+3.45%)
Sep 28, 2017 5.480 5.513 5.400 5.510 174,273 +0.05(+0.97%)
Sep 27, 2017 5.415 5.482 5.387 5.457 159,445 +0.07(+1.24%)
Sep 26, 2017 5.450 5.450 5.370 5.390 129,435 -0.01(-0.19%)
Sep 25, 2017 5.405 5.500 5.380 5.400 328,299 +0.00(+0.00%)
Sep 22, 2017 5.300 5.420 5.300 5.400 182,390 +0.04(+0.76%)
Sep 21, 2017 5.460 5.470 5.290 5.359 207,832 -0.12(-2.21%)
Sep 20, 2017 5.609 5.620 5.400 5.480 272,638 -0.12(-2.16%)
Sep 19, 2017 5.517 5.650 5.400 5.601 258,626 +0.10(+1.84%)
Sep 18, 2017 5.300 5.540 5.250 5.500 360,923 +0.27(+5.16%)
Sep 15, 2017 5.189 5.250 5.160 5.230 136,543 +0.09(+1.75%)
Sep 14, 2017 5.100 5.188 5.030 5.140 114,198 +0.01(+0.19%)
Sep 13, 2017 5.260 5.310 5.080 5.130 323,117 -0.11(-2.10%)
Sep 12, 2017 5.000 5.243 4.963 5.240 267,314 +0.28(+5.67%)
Sep 11, 2017 5.010 5.030 4.925 4.959 98,425 +0.03(+0.59%)
Sep 08, 2017 4.960 5.050 4.900 4.930 217,838 +0.03(+0.61%)
Sep 07, 2017 4.896 4.950 4.880 4.900 149,629 +0.02(+0.41%)
Sep 06, 2017 4.795 4.950 4.780 4.880 141,311 +0.06(+1.24%)
Sep 05, 2017 4.855 4.870 4.800 4.820 72,958 -0.01(-0.30%)
Sep 01, 2017 4.845 4.860 4.800 4.835 118,657 +0.05(+1.12%)
Aug 31, 2017 4.830 4.830 4.770 4.781 89,812 +0.03(+0.65%)
Aug 30, 2017 4.840 4.840 4.730 4.750 63,823 -0.02(-0.42%)
Aug 29, 2017 4.865 4.865 4.730 4.770 100,804 +0.02(+0.42%)
Aug 28, 2017 4.810 4.840 4.750 4.750 27,781 +0.01(+0.20%)
Aug 25, 2017 4.855 4.740 4.740 92,480 -0.08(-1.69%)
Aug 24, 2017 4.869 4.890 4.770 4.822 117,831 -0.01(-0.16%)
Aug 23, 2017 4.680 4.830 4.670 4.830 155,359 +0.18(+3.87%)
Aug 22, 2017 4.645 4.650 4.560 4.650 47,539 +0.08(+1.75%)
Aug 21, 2017 4.645 4.717 4.548 4.570 84,441 -0.07(-1.51%)
Aug 18, 2017 4.706 4.720 4.620 4.640 60,652 -0.01(-0.21%)
Aug 17, 2017 4.745 4.750 4.650 4.650 84,102 -0.09(-1.87%)
Aug 16, 2017 4.740 4.760 4.720 4.739 105,816 +0.02(+0.42%)
Aug 15, 2017 4.745 4.800 4.659 4.719 179,614 +0.03(+0.64%)
Aug 14, 2017 4.675 4.700 4.609 4.689 101,167 +0.06(+1.27%)
Aug 11, 2017 4.595 4.650 4.470 4.630 165,038 +0.00(+0.00%)
Aug 10, 2017 4.701 4.770 4.620 4.630 155,839 -0.04(-0.86%)
Aug 09, 2017 4.785 4.796 4.640 4.670 180,077 -0.05(-1.06%)
Aug 08, 2017 4.550 4.799 4.546 4.720 203,678 +0.11(+2.39%)
Aug 07, 2017 4.655 4.655 4.520 4.610 188,036 +0.06(+1.34%)
Aug 04, 2017 4.650 4.660 4.460 4.549 346,086 -0.17(-3.62%)
Aug 03, 2017 4.925 4.925 4.691 4.720 310,944 -0.30(-5.93%)
Aug 02, 2017 5.120 5.180 4.900 5.017 201,590 -0.10(-1.95%)
Aug 01, 2017 5.203 5.230 5.064 5.117 190,870 -0.08(-1.59%)
Jul 31, 2017 5.241 5.350 5.097 5.200 186,288 -0.03(-0.57%)
Jul 28, 2017 5.160 5.266 5.133 5.230 137,717 +0.10(+2.05%)
Jul 27, 2017 5.403 5.450 5.006 5.125 467,222 -0.21(-3.85%)
Jul 26, 2017 5.200 5.380 5.160 5.330 284,222 +0.15(+2.92%)
Jul 25, 2017 5.145 5.207 5.050 5.179 268,333 +0.09(+1.69%)
Jul 24, 2017 5.020 5.120 5.000 5.093 255,374 +0.11(+2.27%)
Jul 21, 2017 4.917 5.000 4.880 4.980 122,193 +0.07(+1.43%)
Jul 20, 2017 4.990 4.990 4.845 4.910 214,643 -0.08(-1.61%)
Jul 19, 2017 5.048 5.150 4.960 4.990 269,444 -0.05(-0.99%)
Jul 18, 2017 4.890 5.200 4.780 5.040 412,574 +0.10(+2.02%)
Jul 17, 2017 4.585 4.950 4.557 4.940 373,259 +0.39(+8.57%)
Jul 14, 2017 4.520 4.590 4.430 4.550 232,886 +0.09(+2.02%)
Jul 13, 2017 4.620 4.710 4.420 4.460 332,991 -0.21(-4.50%)
Jul 12, 2017 4.130 4.677 4.070 4.670 398,285 +0.65(+16.17%)
Jul 11, 2017 4.037 4.050 3.990 4.020 111,531 -0.02(-0.51%)
Jul 10, 2017 4.049 4.079 3.990 4.041 91,794 +0.02(+0.59%)
Jul 07, 2017 4.085 4.129 3.990 4.017 122,145 -0.07(-1.71%)
Jul 06, 2017 4.180 4.180 4.060 4.087 66,473 -0.06(-1.52%)
Jul 05, 2017 4.205 4.210 4.100 4.150 76,719 -0.01(-0.24%)
Jul 03, 2017 4.115 4.115 4.075 4.160 51,629 +0.06(+1.46%)
Jun 30, 2017 4.115 4.115 4.000 4.100 80,593 +0.01(+0.27%)
Jun 29, 2017 4.209 4.220 4.063 4.089 82,215 -0.10(-2.39%)
Jun 28, 2017 4.085 4.201 4.075 4.189 58,881 +0.11(+2.70%)
Jun 27, 2017 4.120 4.120 4.021 4.079 121,084 -0.04(-0.92%)
Jun 26, 2017 4.200 4.229 4.100 4.117 87,738 -0.02(-0.56%)
Jun 23, 2017 4.245 4.280 4.100 4.140 80,092 -0.11(-2.59%)
Jun 22, 2017 4.111 4.260 4.100 4.250 255,837 +0.18(+4.42%)
Jun 21, 2017 4.015 4.080 3.970 4.070 75,754 +0.07(+1.75%)
Jun 20, 2017 4.108 4.120 3.970 4.000 114,903 -0.10(-2.44%)
Jun 19, 2017 4.070 4.210 4.050 4.100 125,460 +0.05(+1.23%)
Jun 16, 2017 3.916 4.060 3.896 4.050 81,632 +0.18(+4.65%)
Jun 15, 2017 3.968 3.969 3.849 3.870 93,769 -0.11(-2.67%)
Jun 14, 2017 4.030 4.100 3.948 3.976 139,942 -0.04(-0.99%)
Jun 13, 2017 4.205 4.300 4.000 4.016 201,428 -0.08(-2.05%)
Jun 12, 2017 3.901 4.232 3.890 4.100 384,149 +0.22(+5.67%)
Jun 09, 2017 3.760 3.960 3.700 3.880 218,435 +0.21(+5.81%)
Jun 08, 2017 3.682 3.766 3.560 3.667 172,755 +0.02(+0.46%)
Jun 07, 2017 3.460 3.690 3.395 3.650 327,475 +0.13(+3.69%)
Jun 06, 2017 3.735 3.850 3.460 3.520 385,630 -0.27(-7.06%)
Jun 05, 2017 3.960 3.970 3.654 3.787 267,995 -0.14(-3.48%)
Jun 02, 2017 4.025 4.090 3.890 3.924 136,168 -0.08(-1.88%)
Jun 01, 2017 3.855 4.022 3.841 3.999 170,215 +0.13(+3.33%)
May 31, 2017 4.021 4.080 3.820 3.870 247,170 -0.16(-3.97%)
May 30, 2017 4.095 4.160 4.010 4.030 166,464 -0.15(-3.59%)
May 26, 2017 4.055 4.227 4.000 4.180 141,485 +0.12(+2.96%)
May 25, 2017 4.207 4.230 4.021 4.060 168,347 -0.14(-3.33%)
May 24, 2017 4.250 4.255 4.175 4.200 127,553 -0.02(-0.47%)
May 23, 2017 4.246 4.300 4.190 4.220 137,360 -0.12(-2.76%)
May 22, 2017 4.255 4.350 4.200 4.340 159,798 +0.15(+3.58%)
May 19, 2017 4.310 4.410 4.189 4.190 114,331 -0.02(-0.38%)
May 18, 2017 4.185 4.391 4.130 4.206 128,479 -0.03(-0.82%)
May 17, 2017 4.425 4.480 4.223 4.241 137,882 -0.16(-3.57%)
May 16, 2017 4.483 4.509 4.380 4.398 98,620 -0.06(-1.37%)
May 15, 2017 4.420 4.530 4.381 4.459 182,865 +0.15(+3.46%)
May 12, 2017 4.540 4.590 4.299 4.310 221,896 -0.20(-4.43%)
May 11, 2017 4.005 4.512 3.841 4.510 485,284 +0.43(+10.54%)
May 10, 2017 4.284 4.320 4.030 4.080 347,875 -0.22(-5.12%)
May 09, 2017 4.484 4.530 4.280 4.300 301,465 -0.18(-4.04%)
May 08, 2017 4.555 4.630 4.470 4.481 147,997 -0.03(-0.64%)
May 05, 2017 4.545 4.610 4.450 4.510 162,339 -0.13(-2.80%)
May 04, 2017 4.741 4.830 4.577 4.640 153,308 -0.12(-2.48%)
May 03, 2017 4.845 4.870 4.730 4.758 202,615 -0.08(-1.69%)
May 02, 2017 4.842 4.970 4.798 4.840 374,548 +0.05(+1.04%)
May 01, 2017 4.560 4.810 4.524 4.790 291,858 +0.26(+5.74%)
Apr 28, 2017 4.395 4.570 4.300 4.530 263,050 +0.10(+2.26%)
Apr 27, 2017 4.580 4.630 4.410 4.430 376,055 -0.20(-4.32%)
Apr 26, 2017 4.720 4.733 4.500 4.630 281,642 -0.15(-3.12%)
Apr 25, 2017 4.900 4.930 4.639 4.779 369,786 -0.16(-3.26%)
Apr 24, 2017 4.971 5.110 4.919 4.940 287,811 -0.02(-0.41%)
Apr 21, 2017 5.025 5.090 4.910 4.960 137,370 +0.00(+0.00%)
Apr 20, 2017 5.001 5.015 4.870 4.960 413,851 -0.23(-4.39%)
Apr 19, 2017 4.997 5.309 4.975 5.188 315,447 +0.19(+3.77%)
Apr 18, 2017 5.052 5.120 4.920 4.999 489,885 -0.15(-2.92%)
Apr 17, 2017 5.273 5.390 4.996 5.150 570,829 -0.27(-5.06%)
Apr 13, 2017 6.003 6.180 5.321 5.424 551,362 -0.50(-8.45%)
Apr 12, 2017 5.893 6.119 5.650 5.925 341,515 +0.08(+1.45%)
Apr 11, 2017 6.449 6.600 5.100 5.841 806,856 -0.46(-7.28%)
Apr 10, 2017 5.989 6.370 5.855 6.299 809,780 +0.39(+6.62%)
Apr 07, 2017 5.691 5.948 5.594 5.908 492,584 +0.31(+5.49%)
Apr 06, 2017 5.400 5.610 5.300 5.601 423,447 +0.21(+3.82%)
Apr 05, 2017 5.155 5.450 5.120 5.395 463,652 +0.28(+5.54%)
Apr 04, 2017 5.040 5.150 5.000 5.112 101,076 +0.08(+1.62%)
Apr 03, 2017 5.030 5.100 4.987 5.030 167,510 -0.01(-0.20%)
Mar 31, 2017 5.000 5.040 4.890 5.040 103,609 +0.12(+2.39%)
Mar 30, 2017 4.990 4.999 4.850 4.922 113,657 -0.00(-0.04%)
Mar 29, 2017 4.888 4.970 4.824 4.924 90,483 +0.02(+0.49%)
Mar 28, 2017 5.091 5.165 4.820 4.900 176,085 -0.11(-2.13%)
Mar 27, 2017 4.935 5.011 4.751 5.007 246,174 +0.36(+7.67%)
Mar 24, 2017 4.750 4.800 4.638 4.650 72,495 -0.05(-1.06%)
Mar 23, 2017 4.760 4.800 4.648 4.700 100,551 +0.04(+0.97%)
Mar 22, 2017 4.740 4.850 4.510 4.655 129,009 -0.10(-2.09%)
Mar 21, 2017 4.800 4.930 4.745 4.755 177,146 +0.06(+1.38%)
Mar 20, 2017 4.796 4.860 4.680 4.690 150,929 -0.17(-3.50%)
Mar 17, 2017 4.938 4.970 4.840 4.860 92,342 -0.08(-1.52%)
Mar 16, 2017 4.850 4.935 4.785 4.935 56,167 +0.14(+3.00%)
Mar 15, 2017 4.905 4.920 4.780 4.791 57,497 -0.11(-2.22%)
Mar 14, 2017 4.935 4.950 4.800 4.900 94,380 -0.00(-0.09%)
Mar 13, 2017 4.909 4.990 4.880 4.905 101,480 -0.03(-0.52%)
Mar 10, 2017 5.051 5.068 4.908 4.930 70,798 -0.01(-0.25%)
Mar 09, 2017 4.557 5.000 4.500 4.942 165,553 +0.29(+6.15%)
Mar 08, 2017 4.686 4.770 4.462 4.656 596,413 -0.29(-5.94%)
Mar 07, 2017 5.141 5.200 4.907 4.950 199,249 -0.24(-4.66%)
Mar 06, 2017 5.136 5.209 5.100 5.192 233,236 +0.07(+1.34%)
Mar 03, 2017 4.975 5.148 4.943 5.123 166,298 +0.17(+3.47%)
Mar 02, 2017 4.974 4.980 4.910 4.952 99,147 -0.00(-0.01%)
Mar 01, 2017 5.018 5.090 4.870 4.952 186,457 -0.07(-1.44%)
Feb 28, 2017 5.130 5.265 4.890 5.024 314,170 -0.06(-1.09%)
Feb 27, 2017 4.810 5.123 4.760 5.080 330,011 +0.27(+5.60%)
Feb 24, 2017 4.806 4.900 4.580 4.810 310,390 -0.05(-1.01%)
Feb 23, 2017 4.966 4.990 4.830 4.859 160,003 -0.06(-1.23%)
Feb 22, 2017 5.041 5.070 4.800 4.920 250,102 -0.13(-2.54%)
Feb 21, 2017 5.094 5.150 4.958 5.048 308,617 +0.04(+0.74%)
Feb 17, 2017 5.011 5.011 5.011 0 +0.04(+0.82%)
Feb 16, 2017 4.880 5.150 4.870 4.970 321,672 -0.04(-0.89%)
Feb 15, 2017 4.625 5.104 4.620 5.015 441,793 +0.43(+9.49%)
Feb 14, 2017 4.495 4.621 4.400 4.580 290,514 +0.15(+3.30%)
Feb 13, 2017 4.225 4.480 4.180 4.434 344,061 +0.22(+5.31%)
Feb 10, 2017 4.290 4.290 4.188 4.210 111,454 +0.03(+0.72%)
Feb 09, 2017 4.250 4.255 4.160 4.180 142,818 +0.06(+1.37%)
Feb 08, 2017 4.155 4.220 4.086 4.124 79,532 +0.05(+1.24%)
Feb 07, 2017 4.165 4.220 4.073 4.073 165,659 +0.00(+0.07%)
Feb 06, 2017 4.000 4.120 3.920 4.070 237,722 -0.15(-3.55%)
Feb 03, 2017 4.214 4.240 4.160 4.220 85,108 +0.03(+0.72%)
Feb 02, 2017 4.190 4.240 4.157 4.190 121,138 +0.05(+1.12%)
Feb 01, 2017 3.940 4.150 3.915 4.143 112,874 +0.17(+4.37%)
Jan 31, 2017 3.850 4.010 3.800 3.970 111,675 +0.12(+3.00%)
Jan 30, 2017 3.994 4.100 3.850 3.854 167,043 -0.15(-3.64%)
Jan 27, 2017 4.130 4.160 3.954 4.000 173,303 -0.11(-2.65%)
Jan 26, 2017 4.182 4.270 4.056 4.109 71,165 +0.01(+0.22%)
Jan 25, 2017 4.180 4.207 4.080 4.100 83,722 -0.07(-1.68%)
Jan 24, 2017 4.199 4.300 4.130 4.170 80,225 -0.00(-0.04%)
Jan 23, 2017 4.180 4.250 4.150 4.172 101,703 -0.01(-0.32%)
Jan 20, 2017 4.170 4.260 4.100 4.185 93,717 +0.01(+0.13%)
Jan 19, 2017 4.200 4.235 4.147 4.179 79,337 +0.02(+0.55%)
Jan 18, 2017 4.300 4.400 4.142 4.157 210,474 -0.15(-3.46%)
Jan 17, 2017 4.321 4.333 4.150 4.306 218,805 +0.17(+4.21%)
Jan 13, 2017 4.131 4.131 4.131 0 +0.08(+1.86%)
Jan 12, 2017 4.170 4.170 3.960 4.056 149,560 -0.07(-1.63%)
Jan 11, 2017 4.328 4.330 4.050 4.123 235,190 -0.19(-4.33%)
Jan 10, 2017 4.110 4.322 4.110 4.310 219,856 +0.19(+4.60%)
Jan 09, 2017 4.010 4.129 4.000 4.121 212,562 +0.10(+2.50%)
Jan 06, 2017 4.000 4.029 3.930 4.020 113,237 +0.07(+1.65%)
Jan 05, 2017 3.920 4.040 3.847 3.955 213,648 +0.03(+0.78%)
Jan 04, 2017 3.850 3.940 3.837 3.924 115,071 +0.11(+2.99%)
Jan 03, 2017 3.770 3.870 3.720 3.810 84,227 +0.05(+1.33%)
Dec 30, 2016 3.760 3.760 3.760 0 +0.02(+0.53%)
Dec 29, 2016 3.667 3.750 3.590 3.740 63,910 +0.09(+2.47%)
Dec 28, 2016 3.670 3.720 3.570 3.650 155,966 -0.06(-1.62%)
Dec 27, 2016 3.610 3.720 3.548 3.710 101,807 +0.17(+4.89%)
Dec 23, 2016 3.537 3.537 3.537 0 +0.05(+1.35%)
Dec 22, 2016 3.272 3.610 3.235 3.490 90,372 +0.15(+4.52%)
Dec 21, 2016 3.431 3.460 3.320 3.339 56,692 -0.03(-0.92%)
Dec 20, 2016 3.400 3.490 3.050 3.370 185,265 -0.04(-1.14%)
Dec 19, 2016 3.816 3.850 3.396 3.409 200,788 -0.44(-11.44%)
Dec 16, 2016 3.926 3.950 3.810 3.849 49,034 -0.07(-1.71%)
Dec 15, 2016 3.913 3.950 3.830 3.916 44,316 -0.03(-0.86%)
Dec 14, 2016 4.180 4.280 3.888 3.950 151,669 -0.10(-2.53%)
Dec 13, 2016 3.984 4.205 3.878 4.053 172,653 +0.17(+4.45%)
Dec 12, 2016 3.820 3.910 3.770 3.880 70,112 +0.05(+1.35%)
Dec 09, 2016 3.902 3.996 3.796 3.829 85,139 -0.04(-1.05%)
Dec 08, 2016 4.029 4.110 3.862 3.869 98,800 -0.07(-1.80%)
Dec 07, 2016 3.699 3.960 3.650 3.940 115,406 +0.23(+6.13%)
Dec 06, 2016 3.840 3.930 3.699 3.712 158,275 -0.23(-5.80%)
Dec 05, 2016 4.149 4.160 3.900 3.941 154,131 -0.10(-2.47%)
Dec 02, 2016 4.123 4.160 4.000 4.041 127,053 +0.02(+0.39%)
Dec 01, 2016 4.221 4.270 3.937 4.025 209,047 +0.12(+2.95%)
Nov 30, 2016 3.622 3.970 3.500 3.910 124,748 +0.29(+7.95%)
Nov 29, 2016 3.850 3.860 3.610 3.622 85,378 -0.13(-3.49%)
Nov 28, 2016 3.901 3.937 3.700 3.753 107,786 -0.09(-2.35%)
Nov 25, 2016 3.945 4.020 3.780 3.844 69,782 -0.26(-6.31%)
Nov 23, 2016 4.102 4.102 4.102 0 +0.73(+21.51%)
Nov 22, 2016 3.760 3.760 3.160 3.376 539,770 -0.82(-19.60%)
Nov 21, 2016 4.910 4.910 4.148 4.199 240,516 -0.60(-12.51%)
Nov 18, 2016 5.000 5.163 4.390 4.800 224,960 +0.02(+0.42%)
Nov 17, 2016 4.330 4.780 4.330 4.780 201,554 +0.47(+10.84%)
Nov 16, 2016 4.970 5.790 3.780 4.313 911,389 -0.38(-8.04%)
Nov 15, 2016 4.295 4.690 3.946 4.690 364,229 +0.85(+22.14%)
Nov 14, 2016 3.627 3.960 3.520 3.840 301,678 +0.41(+11.95%)
Nov 11, 2016 3.400 3.668 3.210 3.430 314,718 +0.03(+0.88%)
Nov 10, 2016 3.030 3.487 3.030 3.400 220,514 +0.39(+12.99%)
Nov 09, 2016 2.911 3.009 2.830 3.009 105,093 +0.02(+0.72%)
Nov 08, 2016 2.970 3.009 2.920 2.987 71,273 +0.02(+0.80%)
Nov 07, 2016 2.990 2.990 2.900 2.964 78,759 +0.13(+4.70%)
Nov 04, 2016 2.833 2.833 2.720 2.831 34,473 +0.00(+0.07%)
Nov 03, 2016 2.864 2.910 2.789 2.829 59,667 +0.02(+0.61%)
Nov 02, 2016 2.920 2.970 2.796 2.812 87,390 -0.11(-3.71%)
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.