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

abrdn Life Sciences Investors (NY: HQL )

13.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2017 9.130 9.426 9.120 9.426 127,634 +0.22(+2.41%)
Jan 30, 2017 9.257 9.257 9.151 9.204 304,329 -0.09(-1.02%)
Jan 27, 2017 9.225 9.315 9.225 9.299 114,771 +0.10(+1.09%)
Jan 26, 2017 9.267 9.331 9.194 9.199 221,528 -0.06(-0.63%)
Jan 25, 2017 9.225 9.315 9.225 9.257 226,926 +0.06(+0.65%)
Jan 24, 2017 9.283 9.299 9.159 9.197 217,361 -0.09(-0.93%)
Jan 23, 2017 9.315 9.341 9.209 9.283 157,845 -0.03(-0.34%)
Jan 20, 2017 9.347 9.362 9.283 9.315 99,556 -0.01(-0.06%)
Jan 19, 2017 9.399 9.405 9.315 9.320 96,165 -0.09(-0.95%)
Jan 18, 2017 9.373 9.436 9.362 9.410 129,079 +0.02(+0.17%)
Jan 17, 2017 9.552 9.552 9.378 9.394 202,840 -0.19(-1.98%)
Jan 13, 2017 9.584 9.584 9.584 0 +0.08(+0.89%)
Jan 12, 2017 9.510 9.542 9.431 9.500 170,013 -0.08(-0.83%)
Jan 11, 2017 9.721 9.747 9.447 9.579 413,162 -0.15(-1.52%)
Jan 10, 2017 9.668 9.737 9.556 9.726 163,163 +0.11(+1.15%)
Jan 09, 2017 9.494 9.643 9.494 9.616 133,220 +0.14(+1.50%)
Jan 06, 2017 9.405 9.500 9.362 9.473 165,751 +0.12(+1.30%)
Jan 05, 2017 9.320 9.368 9.283 9.352 179,648 +0.06(+0.68%)
Jan 04, 2017 9.167 9.383 9.134 9.289 315,981 +0.18(+1.97%)
Jan 03, 2017 9.035 9.120 8.988 9.109 149,479 +0.15(+1.65%)
Dec 30, 2016 8.962 8.962 8.962 0 -0.11(-1.22%)
Dec 29, 2016 9.062 9.130 9.004 9.072 195,480 -0.04(-0.41%)
Dec 28, 2016 9.125 9.146 9.067 9.109 311,122 -0.01(-0.12%)
Dec 27, 2016 9.099 9.205 9.099 9.120 225,532 +0.01(+0.12%)
Dec 23, 2016 9.109 9.109 9.109 0 +0.15(+1.71%)
Dec 22, 2016 8.998 9.041 8.935 8.956 146,895 -0.04(-0.47%)
Dec 21, 2016 9.041 9.054 8.956 8.998 164,744 -0.05(-0.58%)
Dec 20, 2016 9.120 9.162 9.041 9.051 237,996 -0.07(-0.81%)
Dec 19, 2016 9.162 9.220 9.061 9.125 196,148 -0.05(-0.52%)
Dec 16, 2016 9.125 9.229 9.125 9.172 150,813 +0.03(+0.29%)
Dec 15, 2016 9.030 9.146 9.020 9.146 293,033 +0.11(+1.23%)
Dec 14, 2016 8.977 9.051 8.967 9.035 162,172 +0.03(+0.35%)
Dec 13, 2016 8.925 9.041 8.909 9.004 359,137 +0.09(+1.07%)
Dec 12, 2016 8.877 8.919 8.814 8.909 233,711 -0.04(-0.41%)
Dec 09, 2016 8.946 9.088 8.882 8.946 207,231 +0.08(+0.89%)
Dec 08, 2016 8.977 8.988 8.708 8.867 358,593 -0.17(-1.87%)
Dec 07, 2016 9.046 9.088 8.856 9.035 408,806 -0.12(-1.32%)
Dec 06, 2016 9.130 9.194 9.088 9.157 187,486 -0.01(-0.12%)
Dec 05, 2016 9.220 9.325 9.157 9.167 177,485 +0.00(+0.00%)
Dec 02, 2016 9.114 9.236 9.078 9.167 200,512 -0.01(-0.06%)
Dec 01, 2016 9.299 9.299 9.104 9.172 295,966 -0.13(-1.36%)
Nov 30, 2016 9.447 9.447 9.253 9.299 208,873 -0.12(-1.29%)
Nov 29, 2016 9.394 9.452 9.315 9.420 156,181 +0.06(+0.68%)
Nov 28, 2016 9.521 9.527 9.352 9.357 149,090 -0.18(-1.93%)
Nov 25, 2016 9.536 9.558 9.478 9.542 48,252 +0.00(+0.00%)
Nov 23, 2016 9.542 9.542 9.542 0 +0.08(+0.84%)
Nov 22, 2016 9.602 9.602 9.406 9.463 186,103 -0.07(-0.70%)
Nov 21, 2016 9.545 9.602 9.504 9.530 167,043 +0.04(+0.44%)
Nov 18, 2016 9.679 9.700 9.483 9.488 146,204 -0.14(-1.50%)
Nov 17, 2016 9.684 9.690 9.612 9.633 135,295 -0.08(-0.80%)
Nov 16, 2016 9.659 9.746 9.623 9.710 178,936 +0.02(+0.16%)
Nov 15, 2016 9.710 9.710 9.529 9.695 127,505 +0.02(+0.21%)
Nov 14, 2016 9.623 9.700 9.550 9.674 260,560 +0.05(+0.54%)
Nov 11, 2016 9.736 9.736 9.488 9.623 227,979 -0.14(-1.48%)
Nov 10, 2016 9.607 9.824 9.519 9.767 389,092 +0.26(+2.71%)
Nov 09, 2016 9.220 9.514 9.109 9.509 455,711 +0.86(+9.90%)
Nov 08, 2016 8.534 8.751 8.467 8.653 177,843 +0.07(+0.78%)
Nov 07, 2016 8.503 8.627 8.467 8.585 214,544 +0.21(+2.46%)
Nov 04, 2016 8.188 8.472 8.183 8.379 176,194 +0.17(+2.07%)
Nov 03, 2016 8.426 8.467 8.178 8.209 236,042 -0.20(-2.39%)
Nov 02, 2016 8.637 8.658 8.389 8.410 335,196 -0.29(-3.38%)
Nov 01, 2016 8.642 8.771 8.606 8.704 196,533 +0.06(+0.72%)
Oct 31, 2016 8.849 8.850 8.616 8.642 176,715 -0.18(-2.05%)
Oct 28, 2016 8.962 8.962 8.776 8.823 164,603 -0.15(-1.72%)
Oct 27, 2016 9.045 9.117 8.978 8.978 98,549 +0.00(+0.00%)
Oct 26, 2016 8.926 9.029 8.885 8.978 179,742 +0.08(+0.87%)
Oct 25, 2016 8.962 8.983 8.890 8.900 147,026 -0.04(-0.46%)
Oct 24, 2016 8.957 8.973 8.885 8.941 118,140 +0.02(+0.17%)
Oct 21, 2016 8.911 8.965 8.843 8.926 185,524 +0.02(+0.17%)
Oct 20, 2016 8.792 8.941 8.792 8.911 248,683 +0.11(+1.29%)
Oct 19, 2016 8.962 8.972 8.787 8.797 248,911 -0.13(-1.50%)
Oct 18, 2016 8.890 8.994 8.859 8.931 195,209 +0.11(+1.23%)
Oct 17, 2016 8.926 8.926 8.776 8.823 236,776 -0.08(-0.87%)
Oct 14, 2016 9.107 9.117 8.900 8.900 176,244 -0.15(-1.71%)
Oct 13, 2016 9.014 9.168 8.988 9.055 119,175 -0.04(-0.40%)
Oct 12, 2016 9.241 9.323 9.091 9.091 170,247 -0.17(-1.84%)
Oct 11, 2016 9.457 9.457 9.184 9.261 200,795 -0.32(-3.34%)
Oct 10, 2016 9.494 9.617 9.494 9.581 145,342 +0.14(+1.48%)
Oct 07, 2016 9.519 9.530 9.359 9.442 187,229 -0.08(-0.81%)
Oct 06, 2016 9.623 9.623 9.519 9.519 143,477 -0.13(-1.39%)
Oct 05, 2016 9.623 9.751 9.623 9.653 143,127 +0.10(+1.03%)
Oct 04, 2016 9.690 9.726 9.555 9.555 159,874 -0.15(-1.59%)
Oct 03, 2016 9.648 9.721 9.555 9.710 119,561 +0.05(+0.48%)
Sep 30, 2016 9.571 9.679 9.483 9.664 112,591 +0.13(+1.41%)
Sep 29, 2016 9.777 9.808 9.514 9.530 234,639 -0.28(-2.84%)
Sep 28, 2016 9.875 9.906 9.772 9.808 246,339 -0.06(-0.57%)
Sep 27, 2016 9.782 9.886 9.767 9.865 100,611 +0.05(+0.52%)
Sep 26, 2016 9.932 9.932 9.803 9.813 137,194 -0.15(-1.55%)
Sep 23, 2016 10.08 10.12 9.963 9.968 124,869 -0.11(-1.08%)
Sep 22, 2016 10.10 10.11 9.999 10.08 220,153 +0.05(+0.51%)
Sep 21, 2016 9.942 10.03 9.844 10.03 162,107 +0.05(+0.52%)
Sep 20, 2016 9.911 9.989 9.906 9.973 75,099 +0.13(+1.31%)
Sep 19, 2016 9.891 9.942 9.813 9.844 144,059 +0.02(+0.21%)
Sep 16, 2016 9.752 9.844 9.715 9.824 115,971 +0.03(+0.32%)
Sep 15, 2016 9.653 9.844 9.633 9.793 102,266 +0.13(+1.39%)
Sep 14, 2016 9.571 9.778 9.561 9.659 102,939 +0.09(+0.97%)
Sep 13, 2016 9.659 9.705 9.530 9.566 94,587 -0.17(-1.70%)
Sep 12, 2016 9.555 9.777 9.535 9.731 160,748 +0.06(+0.64%)
Sep 09, 2016 9.705 9.777 9.623 9.669 102,253 -0.12(-1.26%)
Sep 08, 2016 9.731 9.850 9.664 9.793 157,169 +0.09(+0.90%)
Sep 07, 2016 9.612 9.746 9.612 9.705 104,627 +0.11(+1.18%)
Sep 06, 2016 9.530 9.679 9.530 9.592 203,717 +0.08(+0.81%)
Sep 02, 2016 9.571 9.514 9.514 9.514 198,661 -0.07(-0.75%)
Sep 01, 2016 9.617 9.679 9.550 9.586 99,669 -0.04(-0.38%)
Aug 31, 2016 9.726 9.767 9.597 9.623 229,813 -0.18(-1.84%)
Aug 30, 2016 9.917 9.953 9.757 9.803 168,274 -0.15(-1.50%)
Aug 29, 2016 10.03 10.03 9.881 9.953 147,687 -0.05(-0.52%)
Aug 26, 2016 9.875 10.06 9.834 10.00 226,055 +0.11(+1.09%)
Aug 25, 2016 9.963 10.05 9.772 9.896 177,035 -0.08(-0.83%)
Aug 24, 2016 10.12 10.27 9.911 9.979 156,025 -0.10(-0.97%)
Aug 23, 2016 10.14 10.31 10.07 10.08 169,053 -0.04(-0.36%)
Aug 22, 2016 9.953 10.11 9.953 10.11 207,126 +0.20(+1.98%)
Aug 19, 2016 9.875 9.935 9.865 9.917 65,331 +0.03(+0.26%)
Aug 18, 2016 9.906 9.984 9.875 9.891 146,639 -0.06(-0.62%)
Aug 17, 2016 9.906 9.953 9.875 9.953 100,152 +0.04(+0.36%)
Aug 16, 2016 9.917 9.942 9.860 9.917 183,712 -0.01(-0.10%)
Aug 15, 2016 9.917 10.06 9.891 9.927 284,796 +0.05(+0.52%)
Aug 12, 2016 9.891 9.901 9.836 9.875 124,939 -0.02(-0.16%)
Aug 11, 2016 9.824 9.958 9.752 9.891 302,997 +0.06(+0.63%)
Aug 10, 2016 9.942 9.942 9.762 9.829 160,696 -0.13(-1.35%)
Aug 09, 2016 9.891 9.968 9.886 9.963 112,135 +0.04(+0.36%)
Aug 08, 2016 10.01 10.06 9.906 9.927 201,861 -0.08(-0.77%)
Aug 05, 2016 9.937 10.04 9.906 10.00 170,112 +0.09(+0.94%)
Aug 04, 2016 10.00 10.05 9.911 9.911 138,735 -0.05(-0.52%)
Aug 03, 2016 9.886 10.03 9.886 9.963 124,439 +0.09(+0.89%)
Aug 02, 2016 9.963 10.01 9.767 9.875 108,501 -0.10(-1.03%)
Aug 01, 2016 9.844 10.05 9.839 9.979 190,846 +0.14(+1.42%)
Jul 29, 2016 9.808 9.865 9.731 9.839 124,235 +0.01(+0.10%)
Jul 28, 2016 9.793 9.829 9.726 9.829 90,230 +0.06(+0.63%)
Jul 27, 2016 9.545 9.787 9.540 9.767 176,810 +0.22(+2.27%)
Jul 26, 2016 9.519 9.617 9.494 9.550 100,753 -0.01(-0.11%)
Jul 25, 2016 9.566 9.653 9.510 9.561 78,797 +0.01(+0.11%)
Jul 22, 2016 9.576 9.648 9.489 9.550 126,350 -0.03(-0.32%)
Jul 21, 2016 9.555 9.700 9.504 9.581 156,017 +0.05(+0.49%)
Jul 20, 2016 9.437 9.561 9.436 9.535 94,475 +0.12(+1.26%)
Jul 19, 2016 9.494 9.514 9.354 9.416 99,760 -0.08(-0.82%)
Jul 18, 2016 9.494 9.540 9.457 9.494 84,005 -0.02(-0.16%)
Jul 15, 2016 9.463 9.519 9.416 9.509 208,510 +0.10(+1.04%)
Jul 14, 2016 9.287 9.414 9.261 9.411 152,238 +0.07(+0.72%)
Jul 13, 2016 9.370 9.381 9.241 9.344 167,815 -0.01(-0.11%)
Jul 12, 2016 9.401 9.428 9.313 9.354 192,412 -0.01(-0.06%)
Jul 11, 2016 9.406 9.426 9.354 9.359 149,143 -0.06(-0.60%)
Jul 08, 2016 9.292 9.426 9.272 9.416 150,306 +0.14(+1.56%)
Jul 07, 2016 9.251 9.334 9.189 9.272 159,991 +0.06(+0.67%)
Jul 06, 2016 8.957 9.210 8.957 9.210 214,164 +0.17(+1.83%)
Jul 05, 2016 9.045 9.081 8.937 9.045 122,793 -0.05(-0.51%)
Jul 01, 2016 8.874 9.091 9.091 9.091 296,925 +0.22(+2.50%)
Jun 30, 2016 8.828 8.923 8.777 8.869 160,851 +0.00(+0.00%)
Jun 29, 2016 8.993 8.993 8.849 8.869 304,965 -0.02(-0.17%)
Jun 28, 2016 8.549 8.921 8.549 8.885 235,786 +0.41(+4.87%)
Jun 27, 2016 8.699 8.714 8.436 8.472 243,934 -0.30(-3.47%)
Jun 24, 2016 8.668 8.823 8.606 8.776 380,299 -0.14(-1.56%)
Jun 23, 2016 9.117 9.153 8.874 8.916 546,996 -0.11(-1.26%)
Jun 22, 2016 9.014 9.205 8.983 9.029 220,558 -0.02(-0.23%)
Jun 21, 2016 9.179 9.225 9.003 9.050 131,358 -0.11(-1.24%)
Jun 20, 2016 9.144 9.267 9.040 9.163 188,021 +0.15(+1.70%)
Jun 17, 2016 9.089 9.089 8.909 9.010 254,086 -0.04(-0.44%)
Jun 16, 2016 9.006 9.055 8.902 9.050 152,847 +0.01(+0.16%)
Jun 15, 2016 9.020 9.104 8.986 9.035 174,050 +0.03(+0.38%)
Jun 14, 2016 8.986 9.099 8.907 9.001 136,322 +0.00(+0.00%)
Jun 13, 2016 9.075 9.168 8.956 9.001 140,339 -0.14(-1.51%)
Jun 10, 2016 9.223 9.296 9.075 9.139 140,927 -0.21(-2.22%)
Jun 09, 2016 9.425 9.474 9.292 9.346 181,036 -0.12(-1.25%)
Jun 08, 2016 9.528 9.543 9.444 9.464 125,134 -0.03(-0.31%)
Jun 07, 2016 9.568 9.632 9.483 9.494 322,383 -0.21(-2.14%)
Jun 06, 2016 9.484 9.716 9.405 9.701 328,918 +0.19(+1.97%)
Jun 03, 2016 9.642 9.642 9.385 9.514 278,440 -0.10(-1.08%)
Jun 02, 2016 9.474 9.659 9.474 9.617 176,938 +0.07(+0.78%)
Jun 01, 2016 9.425 9.558 9.351 9.543 142,036 +0.08(+0.89%)
May 31, 2016 9.385 9.514 9.366 9.459 196,835 +0.13(+1.37%)
May 27, 2016 9.262 9.331 9.331 9.331 365,584 +0.04(+0.48%)
May 26, 2016 9.257 9.287 9.151 9.287 180,521 +0.00(+0.05%)
May 25, 2016 9.149 9.296 9.124 9.282 235,624 +0.14(+1.51%)
May 24, 2016 8.932 9.144 8.932 9.144 172,140 +0.23(+2.54%)
May 23, 2016 8.808 8.941 8.798 8.917 207,038 +0.12(+1.35%)
May 20, 2016 8.749 8.840 8.744 8.798 135,393 +0.12(+1.36%)
May 19, 2016 8.695 8.803 8.611 8.680 165,177 -0.10(-1.18%)
May 18, 2016 8.670 8.820 8.670 8.784 160,601 +0.07(+0.85%)
May 17, 2016 8.641 8.764 8.641 8.710 122,104 +0.01(+0.11%)
May 16, 2016 8.547 8.700 8.547 8.700 253,812 +0.20(+2.32%)
May 13, 2016 8.507 8.606 8.498 8.502 169,397 -0.05(-0.58%)
May 12, 2016 8.695 8.710 8.483 8.552 247,354 -0.12(-1.37%)
May 11, 2016 8.902 8.904 8.670 8.670 215,041 -0.26(-2.87%)
May 10, 2016 8.872 8.927 8.729 8.927 145,355 +0.13(+1.46%)
May 09, 2016 8.606 8.851 8.596 8.798 140,986 +0.22(+2.59%)
May 06, 2016 8.853 8.922 8.527 8.576 246,301 -0.32(-3.60%)
May 05, 2016 8.932 8.961 8.858 8.897 86,497 +0.00(+0.06%)
May 04, 2016 9.020 9.020 8.853 8.892 159,090 -0.13(-1.48%)
May 03, 2016 8.981 9.139 8.927 9.025 186,007 -0.00(-0.05%)
May 02, 2016 9.001 9.070 8.946 9.030 112,230 +0.00(+0.05%)
Apr 29, 2016 9.370 9.370 8.956 9.025 199,611 -0.36(-3.89%)
Apr 28, 2016 9.464 9.494 9.321 9.390 120,267 -0.07(-0.78%)
Apr 27, 2016 9.420 9.474 9.370 9.464 106,935 +0.01(+0.10%)
Apr 26, 2016 9.528 9.558 9.385 9.454 78,007 -0.05(-0.57%)
Apr 25, 2016 9.716 9.740 9.449 9.509 94,624 -0.22(-2.28%)
Apr 22, 2016 9.745 9.800 9.661 9.730 139,852 -0.08(-0.80%)
Apr 21, 2016 9.518 9.809 9.514 9.809 199,879 +0.36(+3.76%)
Apr 20, 2016 9.430 9.459 9.299 9.454 145,583 +0.02(+0.26%)
Apr 19, 2016 9.396 9.449 9.266 9.430 176,600 +0.05(+0.57%)
Apr 18, 2016 9.188 9.387 9.183 9.377 150,345 +0.18(+1.95%)
Apr 15, 2016 9.280 9.280 9.154 9.198 170,713 -0.08(-0.83%)
Apr 14, 2016 9.309 9.314 9.174 9.275 139,557 -0.04(-0.42%)
Apr 13, 2016 9.188 9.314 9.101 9.314 110,326 +0.18(+2.01%)
Apr 12, 2016 9.024 9.130 8.946 9.130 102,049 +0.10(+1.13%)
Apr 11, 2016 9.227 9.227 9.004 9.029 96,516 -0.15(-1.69%)
Apr 08, 2016 9.329 9.329 9.096 9.183 126,854 -0.13(-1.35%)
Apr 07, 2016 9.377 9.396 9.159 9.309 172,958 -0.05(-0.52%)
Apr 06, 2016 8.903 9.387 8.903 9.358 254,399 +0.45(+5.11%)
Apr 05, 2016 8.879 8.927 8.813 8.903 86,011 -0.05(-0.54%)
Apr 04, 2016 8.966 9.043 8.888 8.951 94,096 +0.02(+0.27%)
Apr 01, 2016 8.651 8.946 8.564 8.927 158,087 +0.25(+2.84%)
Mar 31, 2016 8.680 8.703 8.482 8.680 122,144 +0.11(+1.30%)
Mar 30, 2016 8.458 8.569 8.421 8.569 94,664 +0.17(+2.07%)
Mar 29, 2016 8.274 8.409 8.225 8.395 134,586 +0.09(+1.11%)
Mar 28, 2016 8.341 8.387 8.287 8.303 81,464 -0.02(-0.29%)
Mar 24, 2016 8.453 8.327 8.327 8.327 118,633 -0.15(-1.77%)
Mar 23, 2016 8.661 8.675 8.448 8.477 101,997 -0.18(-2.07%)
Mar 22, 2016 8.346 8.670 8.346 8.656 142,072 +0.30(+3.59%)
Mar 21, 2016 8.124 8.380 8.124 8.356 94,544 +0.24(+2.92%)
Mar 18, 2016 8.109 8.201 8.051 8.119 158,947 +0.05(+0.60%)
Mar 17, 2016 8.172 8.185 7.983 8.071 169,258 -0.15(-1.88%)
Mar 16, 2016 8.235 8.341 8.187 8.225 71,998 -0.01(-0.12%)
Mar 15, 2016 8.487 8.487 8.230 8.235 82,530 -0.37(-4.33%)
Mar 14, 2016 8.487 8.608 8.487 8.608 61,625 +0.07(+0.85%)
Mar 11, 2016 8.409 8.554 8.409 8.535 51,361 +0.16(+1.97%)
Mar 10, 2016 8.419 8.525 8.279 8.371 75,505 -0.03(-0.40%)
Mar 09, 2016 8.588 8.588 8.378 8.404 112,740 -0.15(-1.75%)
Mar 08, 2016 8.704 8.753 8.545 8.554 99,100 -0.23(-2.64%)
Mar 07, 2016 8.622 8.787 8.614 8.787 138,377 +0.09(+1.06%)
Mar 04, 2016 8.608 8.787 8.524 8.695 130,990 +0.07(+0.84%)
Mar 03, 2016 8.622 8.631 8.533 8.622 112,410 -0.01(-0.17%)
Mar 02, 2016 8.540 8.666 8.540 8.637 140,466 +0.07(+0.79%)
Mar 01, 2016 8.240 8.579 8.221 8.569 134,937 +0.35(+4.30%)
Feb 29, 2016 8.380 8.393 8.182 8.216 135,357 -0.24(-2.86%)
Feb 26, 2016 8.366 8.482 8.303 8.458 137,079 +0.17(+2.04%)
Feb 25, 2016 8.208 8.298 8.168 8.288 110,713 +0.10(+1.27%)
Feb 24, 2016 8.171 8.204 8.031 8.185 291,537 -0.10(-1.19%)
Feb 23, 2016 8.288 8.345 8.236 8.284 138,398 -0.04(-0.51%)
Feb 22, 2016 8.265 8.331 8.227 8.326 130,470 +0.16(+1.96%)
Feb 19, 2016 8.095 8.168 8.019 8.166 131,337 +0.04(+0.52%)
Feb 18, 2016 8.340 8.371 8.124 8.124 150,655 -0.21(-2.49%)
Feb 17, 2016 8.124 8.354 8.095 8.331 171,105 +0.30(+3.69%)
Feb 16, 2016 7.775 8.058 7.775 8.034 199,935 +0.33(+4.34%)
Feb 12, 2016 7.554 7.700 7.700 7.700 177,411 +0.21(+2.83%)
Feb 11, 2016 7.573 7.601 7.446 7.488 174,471 -0.21(-2.69%)
Feb 10, 2016 7.658 7.883 7.643 7.695 230,847 +0.06(+0.80%)
Feb 09, 2016 7.530 7.838 7.450 7.634 169,327 -0.11(-1.40%)
Feb 08, 2016 8.091 8.091 7.676 7.742 405,089 -0.47(-5.68%)
Feb 05, 2016 8.354 8.364 8.109 8.208 184,459 -0.15(-1.80%)
Feb 04, 2016 8.326 8.552 8.241 8.359 141,799 +0.06(+0.68%)
Feb 03, 2016 8.279 8.321 8.029 8.302 199,846 +0.03(+0.34%)
Feb 02, 2016 8.458 8.472 8.246 8.274 227,692 -0.26(-3.09%)
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.