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

Arbutus Biopharma Cp (NQ: ABUS )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2019 0.9600 1.620 0.9500 1.420 10,032,097 +0.53(+59.62%)
Oct 30, 2019 0.8960 0.9250 0.8729 0.8896 159,142 -0.01(-0.71%)
Oct 29, 2019 0.8800 0.8990 0.8751 0.8960 163,258 +0.00(+0.12%)
Oct 28, 2019 0.8803 0.9197 0.8800 0.8949 200,840 +0.01(+1.69%)
Oct 25, 2019 0.8810 0.9000 0.8611 0.8800 215,800 -0.01(-1.12%)
Oct 24, 2019 0.8900 0.8900 0.8400 0.8900 198,930 +0.00(+0.08%)
Oct 23, 2019 0.9010 0.9200 0.8774 0.8893 225,009 -0.02(-2.06%)
Oct 22, 2019 0.8600 0.9259 0.8600 0.9080 780,934 +0.03(+3.02%)
Oct 21, 2019 0.9206 0.9206 0.8214 0.8814 364,010 -0.05(-4.94%)
Oct 18, 2019 0.9330 0.9600 0.9001 0.9272 91,700 -0.00(-0.15%)
Oct 17, 2019 0.9500 0.9980 0.9000 0.9286 554,288 -0.00(-0.15%)
Oct 16, 2019 1.020 1.020 0.9200 0.9300 118,038 -0.09(-8.82%)
Oct 15, 2019 0.9352 1.030 0.9050 1.020 165,084 +0.08(+8.51%)
Oct 14, 2019 0.9300 0.9699 0.8901 0.9400 62,878 +0.01(+1.08%)
Oct 11, 2019 0.8900 0.9674 0.8820 0.9300 205,400 +0.04(+4.49%)
Oct 10, 2019 0.8700 0.9500 0.8700 0.8900 195,269 +0.02(+2.30%)
Oct 09, 2019 0.9284 0.9284 0.8310 0.8700 323,649 -0.02(-2.25%)
Oct 08, 2019 0.9400 0.9400 0.8800 0.8900 235,541 -0.03(-2.82%)
Oct 07, 2019 1.010 1.150 0.8977 0.9158 1,310,979 -0.10(-10.22%)
Oct 04, 2019 1.010 1.110 1.000 1.020 3,934,400 -0.41(-28.67%)
Oct 03, 2019 1.380 1.430 1.330 1.430 261,875 +0.05(+3.62%)
Oct 02, 2019 1.460 1.460 1.370 1.380 90,803 -0.09(-6.12%)
Oct 01, 2019 1.500 1.540 1.470 1.470 99,431 -0.05(-3.61%)
Sep 30, 2019 1.510 1.560 1.480 1.525 78,304 +0.00(+0.33%)
Sep 27, 2019 1.500 1.570 1.500 1.520 65,700 +0.02(+1.33%)
Sep 26, 2019 1.600 1.600 1.500 1.500 73,223 -0.10(-6.25%)
Sep 25, 2019 1.550 1.600 1.540 1.600 212,046 +0.06(+3.90%)
Sep 24, 2019 1.600 1.670 1.540 1.540 257,542 -0.03(-1.91%)
Sep 23, 2019 1.670 1.690 1.550 1.570 236,152 -0.08(-4.85%)
Sep 20, 2019 1.650 1.700 1.610 1.650 323,300 +0.05(+3.12%)
Sep 19, 2019 1.610 1.680 1.600 1.600 217,116 +0.00(+0.00%)
Sep 18, 2019 1.650 1.660 1.600 1.600 173,837 -0.06(-3.61%)
Sep 17, 2019 1.660 1.740 1.635 1.660 69,278 -0.03(-1.78%)
Sep 16, 2019 1.650 1.720 1.620 1.690 63,792 +0.02(+1.20%)
Sep 13, 2019 1.660 1.720 1.600 1.670 125,300 +0.03(+1.83%)
Sep 12, 2019 1.840 1.890 1.640 1.640 171,285 -0.18(-9.89%)
Sep 11, 2019 1.820 1.850 1.780 1.820 192,585 +0.02(+1.11%)
Sep 10, 2019 1.560 1.860 1.560 1.800 367,421 +0.23(+14.65%)
Sep 09, 2019 1.550 1.590 1.510 1.570 117,264 +0.01(+0.64%)
Sep 06, 2019 1.570 1.590 1.518 1.560 105,200 +0.01(+0.65%)
Sep 05, 2019 1.500 1.550 1.440 1.550 166,129 +0.10(+6.90%)
Sep 04, 2019 1.460 1.480 1.415 1.450 119,606 +0.01(+0.69%)
Sep 03, 2019 1.340 1.450 1.290 1.440 208,367 +0.07(+5.11%)
Aug 30, 2019 1.400 1.440 1.350 1.370 156,100 -0.03(-2.14%)
Aug 29, 2019 1.360 1.400 1.300 1.400 256,621 +0.05(+3.70%)
Aug 28, 2019 1.330 1.390 1.310 1.350 117,068 +0.01(+0.75%)
Aug 27, 2019 1.360 1.450 1.290 1.340 159,429 -0.02(-1.47%)
Aug 26, 2019 1.400 1.400 1.310 1.360 222,977 -0.02(-1.81%)
Aug 23, 2019 1.430 1.490 1.380 1.385 212,300 -0.07(-5.14%)
Aug 22, 2019 1.490 1.500 1.430 1.460 144,899 -0.02(-1.35%)
Aug 21, 2019 1.470 1.510 1.430 1.480 100,501 +0.02(+1.37%)
Aug 20, 2019 1.500 1.500 1.410 1.460 90,223 -0.01(-0.68%)
Aug 19, 2019 1.500 1.650 1.450 1.470 158,939 -0.03(-2.00%)
Aug 16, 2019 1.450 1.540 1.450 1.500 141,500 +0.08(+5.63%)
Aug 15, 2019 1.490 1.580 1.380 1.420 137,060 -0.05(-3.40%)
Aug 14, 2019 1.530 1.650 1.450 1.470 209,782 -0.08(-5.16%)
Aug 13, 2019 1.510 1.590 1.460 1.550 330,716 +0.04(+2.65%)
Aug 12, 2019 1.650 1.684 1.510 1.510 166,998 -0.14(-8.48%)
Aug 09, 2019 1.640 1.700 1.610 1.650 177,200 +0.00(+0.00%)
Aug 08, 2019 1.650 1.650 1.570 1.650 221,168 +0.02(+1.23%)
Aug 07, 2019 1.610 1.660 1.570 1.630 70,139 -0.02(-1.21%)
Aug 06, 2019 1.610 1.680 1.550 1.650 124,233 +0.05(+3.12%)
Aug 05, 2019 1.670 1.760 1.550 1.600 207,912 -0.03(-1.84%)
Aug 02, 2019 1.720 1.720 1.550 1.630 316,000 -0.09(-5.23%)
Aug 01, 2019 1.790 1.830 1.700 1.720 107,423 -0.06(-3.37%)
Jul 31, 2019 1.900 1.937 1.770 1.780 109,658 -0.12(-6.32%)
Jul 30, 2019 1.750 1.910 1.680 1.900 168,588 +0.13(+7.34%)
Jul 29, 2019 1.800 1.850 1.710 1.770 97,454 -0.03(-1.67%)
Jul 26, 2019 1.790 1.840 1.750 1.800 118,500 +0.02(+1.12%)
Jul 25, 2019 1.860 1.860 1.720 1.780 203,698 -0.07(-3.78%)
Jul 24, 2019 1.850 1.890 1.780 1.850 82,307 +0.00(+0.00%)
Jul 23, 2019 1.890 1.930 1.800 1.850 166,635 -0.04(-2.12%)
Jul 22, 2019 1.730 2.020 1.720 1.890 414,631 +0.16(+9.25%)
Jul 19, 2019 1.920 2.080 1.720 1.730 605,500 -0.22(-11.28%)
Jul 18, 2019 2.010 2.050 1.940 1.950 364,247 -0.08(-3.94%)
Jul 17, 2019 2.090 2.090 2.013 2.030 249,601 -0.07(-3.33%)
Jul 16, 2019 2.350 2.420 2.070 2.100 463,328 -0.24(-10.26%)
Jul 15, 2019 2.390 2.450 2.320 2.340 359,241 -0.06(-2.50%)
Jul 12, 2019 2.360 2.450 2.320 2.400 245,300 +0.05(+2.13%)
Jul 11, 2019 2.300 2.380 2.262 2.350 287,456 +0.05(+2.17%)
Jul 10, 2019 2.250 2.340 2.230 2.300 324,338 +0.04(+1.77%)
Jul 09, 2019 2.230 2.330 2.210 2.260 327,827 +0.03(+1.35%)
Jul 08, 2019 2.240 2.270 2.120 2.230 280,989 -0.02(-0.89%)
Jul 05, 2019 2.150 2.289 2.150 2.250 313,300 +0.09(+4.17%)
Jul 03, 2019 2.350 2.350 2.150 2.160 200,000 -0.12(-5.26%)
Jul 02, 2019 2.250 2.350 2.200 2.280 322,627 -0.01(-0.44%)
Jul 01, 2019 2.140 2.320 2.080 2.290 512,371 +0.21(+10.10%)
Jun 28, 2019 2.290 2.310 2.050 2.080 4,272,200 -0.18(-7.96%)
Jun 27, 2019 2.260 2.350 2.250 2.260 493,299 -0.01(-0.44%)
Jun 26, 2019 2.460 2.490 2.220 2.270 759,096 -0.15(-6.20%)
Jun 25, 2019 2.170 2.470 2.120 2.420 769,375 +0.24(+11.01%)
Jun 24, 2019 2.180 2.230 2.040 2.180 732,085 -0.02(-0.91%)
Jun 21, 2019 2.360 2.538 2.169 2.200 1,770,700 -0.16(-6.78%)
Jun 20, 2019 1.880 2.740 1.820 2.360 4,464,310 +0.64(+37.21%)
Jun 19, 2019 1.780 1.849 1.710 1.720 365,865 -0.06(-3.37%)
Jun 18, 2019 1.890 1.940 1.740 1.780 378,173 -0.04(-2.20%)
Jun 17, 2019 1.500 1.940 1.420 1.820 832,013 +0.36(+24.66%)
Jun 14, 2019 1.540 1.550 1.445 1.460 695,900 -0.07(-4.58%)
Jun 13, 2019 1.520 1.590 1.520 1.530 341,331 +0.01(+0.66%)
Jun 12, 2019 1.590 1.600 1.490 1.520 305,430 -0.05(-3.18%)
Jun 11, 2019 1.650 1.650 1.530 1.570 476,588 -0.03(-1.88%)
Jun 10, 2019 1.620 1.680 1.590 1.600 385,896 -0.02(-1.23%)
Jun 07, 2019 1.640 1.680 1.560 1.620 439,500 -0.01(-0.61%)
Jun 06, 2019 1.690 1.694 1.600 1.630 235,412 -0.03(-1.81%)
Jun 05, 2019 1.870 1.870 1.630 1.660 308,419 -0.16(-8.79%)
Jun 04, 2019 1.930 1.975 1.820 1.820 216,866 -0.08(-4.21%)
Jun 03, 2019 1.810 1.940 1.790 1.900 380,763 +0.08(+4.40%)
May 31, 2019 1.780 1.870 1.760 1.820 228,200 +0.00(+0.00%)
May 30, 2019 1.770 1.830 1.750 1.820 193,254 +0.07(+4.00%)
May 29, 2019 1.850 1.870 1.690 1.750 396,082 -0.13(-6.91%)
May 28, 2019 1.910 1.990 1.850 1.880 319,662 -0.03(-1.57%)
May 24, 2019 2.000 2.020 1.900 1.910 261,100 -0.09(-4.50%)
May 23, 2019 2.090 2.145 1.990 2.000 279,269 -0.09(-4.31%)
May 22, 2019 2.320 2.340 2.080 2.090 332,318 -0.24(-10.30%)
May 21, 2019 2.370 2.470 2.310 2.330 163,180 -0.03(-1.27%)
May 20, 2019 2.360 2.370 2.280 2.360 69,051 -0.04(-1.67%)
May 17, 2019 2.430 2.490 2.380 2.400 128,000 -0.06(-2.44%)
May 16, 2019 2.390 2.480 2.340 2.460 183,378 +0.08(+3.36%)
May 15, 2019 2.340 2.490 2.300 2.380 109,729 +0.01(+0.42%)
May 14, 2019 2.220 2.380 2.210 2.370 244,839 +0.17(+7.73%)
May 13, 2019 2.300 2.400 2.180 2.200 287,880 -0.15(-6.38%)
May 10, 2019 2.390 2.420 2.310 2.350 199,200 -0.02(-0.84%)
May 09, 2019 2.370 2.410 2.290 2.370 237,157 -0.02(-0.84%)
May 08, 2019 2.450 2.580 2.350 2.390 290,372 -0.08(-3.24%)
May 07, 2019 2.550 2.710 2.410 2.470 476,658 -0.16(-6.08%)
May 06, 2019 2.570 2.790 2.412 2.630 528,936 +0.02(+0.77%)
May 03, 2019 2.560 2.750 2.520 2.610 382,500 +0.09(+3.57%)
May 02, 2019 2.590 2.720 2.500 2.520 268,622 -0.07(-2.70%)
May 01, 2019 2.720 2.750 2.560 2.590 469,997 -0.10(-3.72%)
Apr 30, 2019 2.620 2.720 2.470 2.690 718,542 +0.05(+1.89%)
Apr 29, 2019 2.750 2.860 2.630 2.640 394,355 -0.08(-2.94%)
Apr 26, 2019 2.560 2.770 2.540 2.720 628,200 +0.14(+5.43%)
Apr 25, 2019 2.750 2.810 2.500 2.580 1,922,869 -0.16(-5.84%)
Apr 24, 2019 3.010 3.085 2.720 2.740 1,090,469 -0.25(-8.36%)
Apr 23, 2019 3.150 3.160 2.880 2.990 562,743 -0.16(-5.08%)
Apr 22, 2019 3.210 3.260 3.060 3.150 180,188 -0.03(-0.94%)
Apr 18, 2019 3.330 3.420 3.180 3.180 725,700 -0.19(-5.64%)
Apr 17, 2019 3.690 3.690 3.220 3.370 267,352 -0.22(-6.13%)
Apr 16, 2019 3.750 3.830 3.570 3.590 172,886 -0.13(-3.49%)
Apr 15, 2019 3.720 3.860 3.620 3.720 134,531 -0.01(-0.27%)
Apr 12, 2019 3.850 3.970 3.700 3.730 220,000 -0.08(-2.10%)
Apr 11, 2019 3.900 4.000 3.760 3.810 187,375 -0.10(-2.56%)
Apr 10, 2019 3.940 4.180 3.900 3.910 133,580 -0.05(-1.26%)
Apr 09, 2019 4.390 4.390 3.960 3.960 339,911 -0.44(-10.00%)
Apr 08, 2019 4.390 4.420 4.110 4.400 163,580 +0.00(+0.00%)
Apr 05, 2019 4.450 4.561 4.300 4.400 260,900 -0.04(-0.90%)
Apr 04, 2019 4.190 4.450 4.150 4.440 470,169 +0.26(+6.22%)
Apr 03, 2019 3.970 4.190 3.970 4.180 604,245 +0.17(+4.24%)
Apr 02, 2019 3.860 4.020 3.860 4.010 149,418 +0.15(+3.89%)
Apr 01, 2019 3.620 3.870 3.610 3.860 477,955 +0.28(+7.82%)
Mar 29, 2019 3.640 3.670 3.550 3.580 86,400 -0.01(-0.28%)
Mar 28, 2019 3.600 3.660 3.470 3.590 77,162 +0.00(+0.00%)
Mar 27, 2019 3.590 3.610 3.440 3.590 151,162 +0.00(+0.00%)
Mar 26, 2019 3.610 3.660 3.530 3.590 67,933 +0.00(+0.00%)
Mar 25, 2019 3.540 3.610 3.300 3.590 164,966 +0.06(+1.70%)
Mar 22, 2019 3.700 3.760 3.520 3.530 139,900 -0.17(-4.59%)
Mar 21, 2019 3.700 3.830 3.670 3.700 112,585 -0.04(-1.07%)
Mar 20, 2019 3.730 3.780 3.660 3.740 110,412 +0.01(+0.27%)
Mar 19, 2019 3.890 3.910 3.710 3.730 106,444 -0.13(-3.37%)
Mar 18, 2019 3.830 3.900 3.800 3.860 102,397 +0.03(+0.78%)
Mar 15, 2019 3.760 3.910 3.760 3.830 192,800 +0.08(+2.13%)
Mar 14, 2019 3.980 4.010 3.750 3.750 140,437 -0.23(-5.78%)
Mar 13, 2019 4.160 4.180 3.774 3.980 115,893 -0.15(-3.63%)
Mar 12, 2019 3.950 4.160 3.950 4.130 157,987 +0.12(+2.99%)
Mar 11, 2019 3.740 4.020 3.740 4.010 147,799 +0.31(+8.38%)
Mar 08, 2019 4.150 4.150 3.700 3.700 381,000 -0.32(-7.96%)
Mar 07, 2019 4.020 4.155 3.960 4.020 103,894 +0.00(+0.00%)
Mar 06, 2019 4.270 4.270 4.000 4.020 120,011 -0.25(-5.85%)
Mar 05, 2019 4.410 4.510 4.240 4.270 125,393 -0.17(-3.83%)
Mar 04, 2019 4.610 4.710 4.200 4.440 218,574 -0.13(-2.84%)
Mar 01, 2019 4.440 4.750 4.400 4.570 541,900 +0.18(+4.10%)
Feb 28, 2019 4.240 4.480 4.110 4.390 430,079 +0.17(+4.03%)
Feb 27, 2019 3.970 4.270 3.970 4.220 211,945 +0.23(+5.76%)
Feb 26, 2019 4.030 4.090 3.910 3.990 108,019 -0.04(-0.99%)
Feb 25, 2019 3.800 4.040 3.710 4.030 166,003 +0.24(+6.33%)
Feb 22, 2019 3.770 3.900 3.750 3.790 133,800 +0.04(+1.07%)
Feb 21, 2019 3.630 3.760 3.550 3.750 109,961 +0.11(+3.02%)
Feb 20, 2019 3.760 3.770 3.640 3.640 100,515 -0.13(-3.45%)
Feb 19, 2019 3.870 4.060 3.710 3.770 88,894 -0.10(-2.58%)
Feb 15, 2019 3.710 3.880 3.660 3.870 132,700 +0.17(+4.59%)
Feb 14, 2019 3.850 3.865 3.600 3.700 184,053 -0.19(-4.88%)
Feb 13, 2019 3.920 4.120 3.850 3.890 137,571 +0.00(+0.00%)
Feb 12, 2019 3.910 3.970 3.840 3.890 75,634 +0.00(+0.00%)
Feb 11, 2019 3.900 3.950 3.800 3.890 41,170 +0.00(+0.00%)
Feb 08, 2019 3.730 3.910 3.730 3.890 72,700 +0.15(+4.01%)
Feb 07, 2019 3.710 3.800 3.520 3.740 121,853 +0.00(+0.00%)
Feb 06, 2019 3.840 3.881 3.680 3.740 41,195 -0.10(-2.60%)
Feb 05, 2019 4.000 4.130 3.800 3.840 84,039 -0.14(-3.52%)
Feb 04, 2019 3.860 3.990 3.780 3.980 100,168 +0.11(+2.84%)
Feb 01, 2019 3.690 3.890 3.650 3.870 94,600 +0.18(+4.88%)
Jan 31, 2019 3.700 3.800 3.640 3.690 105,159 -0.02(-0.54%)
Jan 30, 2019 3.570 3.740 3.490 3.710 68,932 +0.17(+4.80%)
Jan 29, 2019 3.610 3.760 3.530 3.540 46,758 -0.07(-1.94%)
Jan 28, 2019 3.890 3.890 3.560 3.610 208,237 -0.35(-8.84%)
Jan 25, 2019 3.540 4.065 3.490 3.960 1,195,400 +0.45(+12.82%)
Jan 24, 2019 3.460 3.570 3.400 3.510 72,163 +0.05(+1.45%)
Jan 23, 2019 3.580 3.640 3.420 3.460 68,551 -0.08(-2.26%)
Jan 22, 2019 3.650 3.790 3.500 3.540 134,906 -0.15(-4.07%)
Jan 18, 2019 3.940 3.940 3.680 3.690 161,300 -0.24(-6.11%)
Jan 17, 2019 3.860 4.190 3.860 3.930 125,236 +0.04(+1.03%)
Jan 16, 2019 3.730 4.020 3.700 3.890 177,038 +0.17(+4.57%)
Jan 15, 2019 3.420 3.780 3.420 3.720 155,801 +0.31(+9.09%)
Jan 14, 2019 3.720 3.760 3.350 3.410 211,897 -0.32(-8.58%)
Jan 11, 2019 3.750 3.780 3.660 3.730 132,900 -0.02(-0.53%)
Jan 10, 2019 3.800 3.850 3.690 3.750 284,769 -0.07(-1.83%)
Jan 09, 2019 4.090 4.100 3.800 3.820 212,580 -0.23(-5.68%)
Jan 08, 2019 4.260 4.260 4.020 4.050 102,111 -0.15(-3.57%)
Jan 07, 2019 4.140 4.350 4.130 4.200 328,879 +0.10(+2.44%)
Jan 04, 2019 3.860 4.170 3.780 4.100 465,700 +0.33(+8.75%)
Jan 03, 2019 3.970 4.060 3.760 3.770 464,083 -0.23(-5.75%)
Jan 02, 2019 3.740 4.030 3.710 4.000 479,512 +0.17(+4.44%)
Dec 31, 2018 3.870 3.990 3.750 3.830 145,000 -0.05(-1.29%)
Dec 28, 2018 3.720 4.000 3.720 3.880 192,700 +0.18(+4.86%)
Dec 27, 2018 3.740 3.990 3.550 3.700 91,366 -0.14(-3.65%)
Dec 26, 2018 3.540 3.860 3.400 3.840 173,179 +0.34(+9.71%)
Dec 24, 2018 3.490 3.630 3.200 3.500 228,900 -0.01(-0.28%)
Dec 21, 2018 3.860 3.860 3.500 3.510 474,000 -0.36(-9.30%)
Dec 20, 2018 4.280 4.330 3.660 3.870 270,337 -0.38(-8.94%)
Dec 19, 2018 4.250 4.440 4.210 4.250 146,740 -0.02(-0.47%)
Dec 18, 2018 4.450 4.540 4.200 4.270 200,530 -0.14(-3.17%)
Dec 17, 2018 4.380 4.780 4.300 4.410 250,526 +0.03(+0.68%)
Dec 14, 2018 4.350 4.590 4.330 4.380 215,000 -0.01(-0.23%)
Dec 13, 2018 4.630 4.680 4.340 4.390 122,196 -0.21(-4.57%)
Dec 12, 2018 4.480 4.620 4.400 4.600 159,610 +0.16(+3.60%)
Dec 11, 2018 4.540 4.550 4.390 4.440 107,672 -0.01(-0.22%)
Dec 10, 2018 4.390 4.540 4.310 4.450 251,372 +0.05(+1.14%)
Dec 07, 2018 4.600 4.660 4.370 4.400 120,100 -0.18(-3.93%)
Dec 06, 2018 4.450 4.670 4.440 4.580 88,999 +0.05(+1.10%)
Dec 04, 2018 4.680 4.870 4.530 4.530 174,700 -0.19(-4.03%)
Dec 03, 2018 4.520 4.740 4.400 4.720 225,080 +0.36(+8.26%)
Nov 30, 2018 4.740 4.770 4.300 4.360 242,900 -0.41(-8.60%)
Nov 29, 2018 4.690 4.800 4.442 4.770 120,746 +0.14(+3.02%)
Nov 28, 2018 4.470 4.646 4.140 4.630 307,877 +0.16(+3.58%)
Nov 27, 2018 4.500 4.650 4.460 4.470 109,434 -0.25(-5.30%)
Nov 26, 2018 5.050 5.170 4.500 4.720 259,017 -0.28(-5.60%)
Nov 23, 2018 4.630 5.150 4.520 5.000 292,600 +0.32(+6.84%)
Nov 21, 2018 4.680 4.680 4.680 0 +0.23(+5.17%)
Nov 20, 2018 4.380 4.750 4.300 4.450 258,701 -0.01(-0.22%)
Nov 19, 2018 4.690 4.710 4.430 4.460 85,085 -0.25(-5.31%)
Nov 16, 2018 4.520 4.800 4.400 4.710 170,400 +0.13(+2.84%)
Nov 15, 2018 4.360 4.630 4.270 4.580 182,102 +0.20(+4.57%)
Nov 14, 2018 4.850 4.890 4.350 4.380 159,763 -0.39(-8.18%)
Nov 13, 2018 4.480 4.910 4.450 4.770 237,225 +0.34(+7.67%)
Nov 12, 2018 4.580 4.740 4.320 4.430 247,686 -0.22(-4.73%)
Nov 09, 2018 5.320 5.320 4.635 4.650 220,400 -0.75(-13.89%)
Nov 08, 2018 4.950 5.660 4.510 5.400 462,185 +0.45(+9.09%)
Nov 07, 2018 4.760 4.990 4.700 4.950 239,919 +0.20(+4.21%)
Nov 06, 2018 4.610 4.820 4.600 4.750 158,004 +0.15(+3.26%)
Nov 05, 2018 5.190 5.240 4.530 4.600 387,563 -0.57(-11.03%)
Nov 02, 2018 4.770 5.280 4.650 5.170 522,700 +0.39(+8.16%)
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.