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

abrdn Life Sciences Investors (NY: HQL )

13.44 -0.03 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.848 8.850 8.616 8.642 176,718 -0.18(-2.05%)
Oct 28, 2016 8.962 8.962 8.776 8.823 164,606 -0.15(-1.72%)
Oct 27, 2016 9.045 9.117 8.977 8.977 98,551 +0.00(+0.00%)
Oct 26, 2016 8.926 9.029 8.885 8.977 179,745 +0.08(+0.87%)
Oct 25, 2016 8.962 8.983 8.890 8.900 147,029 -0.04(-0.46%)
Oct 24, 2016 8.957 8.973 8.885 8.941 118,142 +0.02(+0.17%)
Oct 21, 2016 8.910 8.964 8.843 8.926 185,527 +0.02(+0.17%)
Oct 20, 2016 8.792 8.941 8.792 8.910 248,687 +0.11(+1.29%)
Oct 19, 2016 8.962 8.972 8.787 8.797 248,915 -0.13(-1.50%)
Oct 18, 2016 8.890 8.994 8.859 8.931 195,212 +0.11(+1.23%)
Oct 17, 2016 8.926 8.926 8.776 8.823 236,780 -0.08(-0.87%)
Oct 14, 2016 9.106 9.117 8.900 8.900 176,247 -0.15(-1.71%)
Oct 13, 2016 9.014 9.168 8.988 9.055 119,177 -0.04(-0.40%)
Oct 12, 2016 9.241 9.323 9.091 9.091 170,250 -0.17(-1.84%)
Oct 11, 2016 9.457 9.457 9.184 9.261 200,798 -0.32(-3.34%)
Oct 10, 2016 9.493 9.617 9.493 9.581 145,344 +0.14(+1.48%)
Oct 07, 2016 9.519 9.530 9.359 9.442 187,233 -0.08(-0.81%)
Oct 06, 2016 9.622 9.622 9.519 9.519 143,480 -0.13(-1.39%)
Oct 05, 2016 9.622 9.751 9.622 9.653 143,129 +0.10(+1.03%)
Oct 04, 2016 9.689 9.726 9.555 9.555 159,877 -0.15(-1.59%)
Oct 03, 2016 9.648 9.720 9.555 9.710 119,563 +0.05(+0.48%)
Sep 30, 2016 9.571 9.679 9.483 9.664 112,593 +0.13(+1.41%)
Sep 29, 2016 9.777 9.808 9.514 9.530 234,643 -0.28(-2.84%)
Sep 28, 2016 9.875 9.906 9.772 9.808 246,344 -0.06(-0.57%)
Sep 27, 2016 9.782 9.886 9.767 9.865 100,613 +0.05(+0.52%)
Sep 26, 2016 9.932 9.932 9.803 9.813 137,196 -0.15(-1.55%)
Sep 23, 2016 10.08 10.12 9.963 9.968 124,871 -0.11(-1.08%)
Sep 22, 2016 10.10 10.11 9.999 10.08 220,157 +0.05(+0.51%)
Sep 21, 2016 9.942 10.03 9.844 10.02 162,110 +0.05(+0.52%)
Sep 20, 2016 9.911 9.989 9.906 9.973 75,101 +0.13(+1.31%)
Sep 19, 2016 9.891 9.942 9.813 9.844 144,061 +0.02(+0.21%)
Sep 16, 2016 9.751 9.844 9.715 9.824 115,973 +0.03(+0.32%)
Sep 15, 2016 9.653 9.844 9.633 9.793 102,268 +0.13(+1.39%)
Sep 14, 2016 9.571 9.778 9.560 9.658 102,941 +0.09(+0.97%)
Sep 13, 2016 9.658 9.705 9.530 9.566 94,589 -0.17(-1.70%)
Sep 12, 2016 9.555 9.777 9.535 9.731 160,751 +0.06(+0.64%)
Sep 09, 2016 9.705 9.777 9.622 9.669 102,255 -0.12(-1.26%)
Sep 08, 2016 9.731 9.849 9.664 9.793 157,171 +0.09(+0.90%)
Sep 07, 2016 9.612 9.746 9.612 9.705 104,629 +0.11(+1.18%)
Sep 06, 2016 9.530 9.679 9.530 9.591 203,721 +0.08(+0.81%)
Sep 02, 2016 9.571 9.514 9.514 9.514 198,664 -0.07(-0.75%)
Sep 01, 2016 9.617 9.679 9.550 9.586 99,671 -0.04(-0.38%)
Aug 31, 2016 9.726 9.767 9.597 9.622 229,817 -0.18(-1.84%)
Aug 30, 2016 9.916 9.953 9.757 9.803 168,277 -0.15(-1.50%)
Aug 29, 2016 10.03 10.03 9.880 9.953 147,690 -0.05(-0.52%)
Aug 26, 2016 9.875 10.06 9.834 10.00 226,058 +0.11(+1.10%)
Aug 25, 2016 9.963 10.05 9.772 9.896 177,038 -0.08(-0.83%)
Aug 24, 2016 10.12 10.27 9.911 9.978 156,028 -0.10(-0.97%)
Aug 23, 2016 10.14 10.31 10.07 10.08 169,056 -0.04(-0.36%)
Aug 22, 2016 9.953 10.11 9.953 10.11 207,130 +0.20(+1.98%)
Aug 19, 2016 9.875 9.935 9.865 9.916 65,332 +0.03(+0.26%)
Aug 18, 2016 9.906 9.983 9.875 9.891 146,641 -0.06(-0.62%)
Aug 17, 2016 9.906 9.953 9.875 9.953 100,154 +0.04(+0.36%)
Aug 16, 2016 9.916 9.942 9.860 9.916 183,715 -0.01(-0.10%)
Aug 15, 2016 9.916 10.06 9.891 9.927 284,801 +0.05(+0.52%)
Aug 12, 2016 9.891 9.901 9.836 9.875 124,941 -0.02(-0.16%)
Aug 11, 2016 9.824 9.958 9.751 9.891 303,003 +0.06(+0.63%)
Aug 10, 2016 9.942 9.942 9.762 9.829 160,699 -0.13(-1.35%)
Aug 09, 2016 9.891 9.968 9.886 9.963 112,137 +0.04(+0.36%)
Aug 08, 2016 10.01 10.06 9.906 9.927 201,864 -0.08(-0.77%)
Aug 05, 2016 9.937 10.04 9.906 10.00 170,114 +0.09(+0.94%)
Aug 04, 2016 10.00 10.05 9.911 9.911 138,737 -0.05(-0.52%)
Aug 03, 2016 9.886 10.02 9.886 9.963 124,441 +0.09(+0.89%)
Aug 02, 2016 9.963 10.01 9.767 9.875 108,503 -0.10(-1.03%)
Aug 01, 2016 9.844 10.04 9.839 9.978 190,849 +0.14(+1.42%)
Jul 29, 2016 9.808 9.865 9.731 9.839 124,238 +0.01(+0.10%)
Jul 28, 2016 9.793 9.829 9.726 9.829 90,232 +0.06(+0.63%)
Jul 27, 2016 9.545 9.787 9.540 9.767 176,813 +0.22(+2.27%)
Jul 26, 2016 9.519 9.617 9.493 9.550 100,754 -0.01(-0.11%)
Jul 25, 2016 9.566 9.653 9.509 9.560 78,799 +0.01(+0.11%)
Jul 22, 2016 9.576 9.648 9.489 9.550 126,352 -0.03(-0.32%)
Jul 21, 2016 9.555 9.700 9.504 9.581 156,020 +0.05(+0.49%)
Jul 20, 2016 9.437 9.560 9.436 9.535 94,477 +0.12(+1.26%)
Jul 19, 2016 9.493 9.514 9.354 9.416 99,762 -0.08(-0.82%)
Jul 18, 2016 9.493 9.540 9.457 9.493 84,006 -0.02(-0.16%)
Jul 15, 2016 9.462 9.519 9.416 9.509 208,514 +0.10(+1.04%)
Jul 14, 2016 9.287 9.414 9.261 9.411 152,240 +0.07(+0.72%)
Jul 13, 2016 9.370 9.381 9.241 9.344 167,818 -0.01(-0.11%)
Jul 12, 2016 9.401 9.427 9.313 9.354 192,415 -0.01(-0.06%)
Jul 11, 2016 9.406 9.426 9.354 9.359 149,145 -0.06(-0.60%)
Jul 08, 2016 9.292 9.426 9.272 9.416 150,308 +0.14(+1.56%)
Jul 07, 2016 9.251 9.333 9.189 9.272 159,993 +0.06(+0.67%)
Jul 06, 2016 8.957 9.210 8.957 9.210 214,168 +0.17(+1.83%)
Jul 05, 2016 9.045 9.081 8.937 9.045 122,795 -0.05(-0.51%)
Jul 01, 2016 8.874 9.091 9.091 9.091 296,930 +0.22(+2.50%)
Jun 30, 2016 8.828 8.922 8.777 8.869 160,854 +0.00(+0.00%)
Jun 29, 2016 8.993 8.993 8.848 8.869 304,970 -0.02(-0.17%)
Jun 28, 2016 8.549 8.921 8.549 8.885 235,790 +0.41(+4.87%)
Jun 27, 2016 8.699 8.714 8.436 8.472 243,938 -0.30(-3.47%)
Jun 24, 2016 8.668 8.823 8.606 8.776 380,305 -0.14(-1.56%)
Jun 23, 2016 9.117 9.153 8.874 8.916 547,005 -0.11(-1.26%)
Jun 22, 2016 9.014 9.204 8.983 9.029 220,562 -0.02(-0.23%)
Jun 21, 2016 9.179 9.225 9.003 9.050 131,360 -0.11(-1.24%)
Jun 20, 2016 9.143 9.267 9.040 9.163 188,024 +0.15(+1.70%)
Jun 17, 2016 9.089 9.089 8.909 9.010 254,090 -0.04(-0.44%)
Jun 16, 2016 9.005 9.055 8.902 9.050 152,850 +0.01(+0.16%)
Jun 15, 2016 9.020 9.104 8.986 9.035 174,053 +0.03(+0.38%)
Jun 14, 2016 8.986 9.099 8.907 9.000 136,324 +0.00(+0.00%)
Jun 13, 2016 9.074 9.168 8.956 9.000 140,341 -0.14(-1.51%)
Jun 10, 2016 9.222 9.296 9.074 9.139 140,929 -0.21(-2.22%)
Jun 09, 2016 9.425 9.474 9.291 9.346 181,039 -0.12(-1.25%)
Jun 08, 2016 9.528 9.543 9.444 9.464 125,136 -0.03(-0.31%)
Jun 07, 2016 9.568 9.632 9.483 9.494 322,388 -0.21(-2.14%)
Jun 06, 2016 9.484 9.716 9.405 9.701 328,923 +0.19(+1.97%)
Jun 03, 2016 9.642 9.642 9.385 9.513 278,444 -0.10(-1.08%)
Jun 02, 2016 9.474 9.659 9.474 9.617 176,941 +0.07(+0.78%)
Jun 01, 2016 9.425 9.558 9.351 9.543 142,038 +0.08(+0.89%)
May 31, 2016 9.385 9.513 9.365 9.459 196,838 +0.13(+1.37%)
May 27, 2016 9.262 9.331 9.331 9.331 365,590 +0.04(+0.48%)
May 26, 2016 9.257 9.286 9.151 9.286 180,524 +0.00(+0.05%)
May 25, 2016 9.148 9.296 9.124 9.282 235,628 +0.14(+1.51%)
May 24, 2016 8.931 9.143 8.931 9.143 172,143 +0.23(+2.54%)
May 23, 2016 8.808 8.941 8.798 8.917 207,042 +0.12(+1.35%)
May 20, 2016 8.749 8.840 8.744 8.798 135,396 +0.12(+1.36%)
May 19, 2016 8.695 8.803 8.611 8.680 165,180 -0.10(-1.18%)
May 18, 2016 8.670 8.820 8.670 8.783 160,604 +0.07(+0.85%)
May 17, 2016 8.640 8.764 8.640 8.709 122,106 +0.01(+0.11%)
May 16, 2016 8.547 8.700 8.547 8.700 253,816 +0.20(+2.32%)
May 13, 2016 8.507 8.606 8.497 8.502 169,400 -0.05(-0.58%)
May 12, 2016 8.695 8.709 8.483 8.552 247,358 -0.12(-1.37%)
May 11, 2016 8.902 8.904 8.670 8.670 215,045 -0.26(-2.87%)
May 10, 2016 8.872 8.926 8.729 8.926 145,358 +0.13(+1.46%)
May 09, 2016 8.606 8.851 8.596 8.798 140,988 +0.22(+2.59%)
May 06, 2016 8.852 8.922 8.527 8.576 246,306 -0.32(-3.60%)
May 05, 2016 8.931 8.961 8.857 8.897 86,498 +0.00(+0.06%)
May 04, 2016 9.020 9.020 8.852 8.892 159,093 -0.13(-1.48%)
May 03, 2016 8.981 9.139 8.926 9.025 186,011 -0.00(-0.05%)
May 02, 2016 9.000 9.069 8.946 9.030 112,232 +0.00(+0.05%)
Apr 29, 2016 9.370 9.370 8.956 9.025 199,614 -0.36(-3.89%)
Apr 28, 2016 9.464 9.494 9.321 9.390 120,269 -0.07(-0.78%)
Apr 27, 2016 9.420 9.474 9.370 9.464 106,937 +0.01(+0.10%)
Apr 26, 2016 9.528 9.558 9.385 9.454 78,008 -0.05(-0.57%)
Apr 25, 2016 9.716 9.740 9.449 9.508 94,625 -0.22(-2.28%)
Apr 22, 2016 9.745 9.799 9.661 9.730 139,855 -0.08(-0.80%)
Apr 21, 2016 9.518 9.809 9.513 9.809 199,882 +0.36(+3.76%)
Apr 20, 2016 9.430 9.459 9.299 9.454 145,586 +0.02(+0.26%)
Apr 19, 2016 9.396 9.449 9.265 9.430 176,603 +0.05(+0.57%)
Apr 18, 2016 9.188 9.386 9.183 9.377 150,348 +0.18(+1.95%)
Apr 15, 2016 9.280 9.280 9.154 9.198 170,716 -0.08(-0.83%)
Apr 14, 2016 9.309 9.314 9.174 9.275 139,559 -0.04(-0.42%)
Apr 13, 2016 9.188 9.314 9.101 9.314 110,328 +0.18(+2.01%)
Apr 12, 2016 9.024 9.130 8.946 9.130 102,051 +0.10(+1.13%)
Apr 11, 2016 9.227 9.227 9.004 9.028 96,518 -0.15(-1.69%)
Apr 08, 2016 9.328 9.328 9.096 9.183 126,856 -0.13(-1.35%)
Apr 07, 2016 9.377 9.396 9.159 9.309 172,961 -0.05(-0.52%)
Apr 06, 2016 8.903 9.386 8.903 9.357 254,404 +0.45(+5.11%)
Apr 05, 2016 8.878 8.927 8.813 8.903 86,012 -0.05(-0.54%)
Apr 04, 2016 8.965 9.043 8.888 8.951 94,097 +0.02(+0.27%)
Apr 01, 2016 8.651 8.946 8.564 8.927 158,090 +0.25(+2.84%)
Mar 31, 2016 8.680 8.703 8.482 8.680 122,146 +0.11(+1.30%)
Mar 30, 2016 8.457 8.569 8.421 8.569 94,666 +0.17(+2.07%)
Mar 29, 2016 8.274 8.409 8.225 8.395 134,588 +0.09(+1.11%)
Mar 28, 2016 8.341 8.387 8.286 8.303 81,465 -0.02(-0.29%)
Mar 24, 2016 8.453 8.327 8.327 8.327 118,635 -0.15(-1.77%)
Mar 23, 2016 8.661 8.675 8.448 8.477 101,999 -0.18(-2.07%)
Mar 22, 2016 8.346 8.670 8.346 8.656 142,074 +0.30(+3.59%)
Mar 21, 2016 8.124 8.380 8.124 8.356 94,546 +0.24(+2.92%)
Mar 18, 2016 8.109 8.201 8.051 8.119 158,950 +0.05(+0.60%)
Mar 17, 2016 8.172 8.185 7.983 8.070 169,261 -0.15(-1.88%)
Mar 16, 2016 8.235 8.341 8.186 8.225 71,999 -0.01(-0.12%)
Mar 15, 2016 8.486 8.486 8.230 8.235 82,532 -0.37(-4.33%)
Mar 14, 2016 8.486 8.607 8.486 8.607 61,626 +0.07(+0.85%)
Mar 11, 2016 8.409 8.554 8.409 8.535 51,362 +0.16(+1.97%)
Mar 10, 2016 8.419 8.525 8.278 8.370 75,506 -0.03(-0.40%)
Mar 09, 2016 8.588 8.588 8.378 8.404 112,742 -0.15(-1.75%)
Mar 08, 2016 8.704 8.753 8.545 8.554 99,101 -0.23(-2.64%)
Mar 07, 2016 8.622 8.786 8.614 8.786 138,379 +0.09(+1.06%)
Mar 04, 2016 8.607 8.786 8.524 8.695 130,992 +0.07(+0.84%)
Mar 03, 2016 8.622 8.631 8.532 8.622 112,411 -0.01(-0.17%)
Mar 02, 2016 8.540 8.666 8.540 8.636 140,469 +0.07(+0.79%)
Mar 01, 2016 8.240 8.578 8.221 8.569 134,940 +0.35(+4.30%)
Feb 29, 2016 8.380 8.392 8.182 8.216 135,359 -0.24(-2.86%)
Feb 26, 2016 8.366 8.482 8.303 8.457 137,081 +0.17(+2.04%)
Feb 25, 2016 8.208 8.298 8.168 8.288 110,715 +0.10(+1.27%)
Feb 24, 2016 8.170 8.203 8.031 8.185 291,542 -0.10(-1.19%)
Feb 23, 2016 8.288 8.345 8.236 8.283 138,400 -0.04(-0.51%)
Feb 22, 2016 8.265 8.330 8.227 8.326 130,473 +0.16(+1.96%)
Feb 19, 2016 8.095 8.168 8.019 8.166 131,340 +0.04(+0.52%)
Feb 18, 2016 8.340 8.370 8.123 8.123 150,658 -0.21(-2.49%)
Feb 17, 2016 8.123 8.354 8.095 8.330 171,108 +0.30(+3.69%)
Feb 16, 2016 7.775 8.057 7.775 8.034 199,939 +0.33(+4.34%)
Feb 12, 2016 7.554 7.700 7.700 7.700 177,414 +0.21(+2.83%)
Feb 11, 2016 7.573 7.601 7.446 7.488 174,474 -0.21(-2.69%)
Feb 10, 2016 7.657 7.883 7.643 7.695 230,851 +0.06(+0.80%)
Feb 09, 2016 7.530 7.838 7.450 7.634 169,330 -0.11(-1.40%)
Feb 08, 2016 8.090 8.090 7.676 7.742 405,096 -0.47(-5.68%)
Feb 05, 2016 8.354 8.363 8.109 8.208 184,462 -0.15(-1.80%)
Feb 04, 2016 8.326 8.552 8.241 8.359 141,802 +0.06(+0.68%)
Feb 03, 2016 8.279 8.321 8.029 8.302 199,849 +0.03(+0.34%)
Feb 02, 2016 8.458 8.472 8.246 8.274 227,696 -0.26(-3.09%)
Feb 01, 2016 8.467 8.585 8.378 8.538 163,669 -0.01(-0.11%)
Jan 29, 2016 8.458 8.585 8.382 8.547 168,852 +0.06(+0.72%)
Jan 28, 2016 8.886 8.886 8.368 8.486 154,877 -0.31(-3.53%)
Jan 27, 2016 9.036 9.043 8.698 8.796 122,033 -0.19(-2.15%)
Jan 26, 2016 9.055 9.065 8.883 8.989 104,999 -0.08(-0.83%)
Jan 25, 2016 9.201 9.286 9.051 9.065 136,547 -0.14(-1.48%)
Jan 22, 2016 8.867 9.262 8.867 9.201 162,201 +0.45(+5.11%)
Jan 21, 2016 8.825 8.965 8.698 8.754 213,216 -0.03(-0.32%)
Jan 20, 2016 8.472 8.872 8.034 8.782 600,718 +0.13(+1.47%)
Jan 19, 2016 9.140 9.140 8.556 8.655 275,498 -0.32(-3.57%)
Jan 15, 2016 8.971 8.975 8.975 8.975 250,930 -0.29(-3.15%)
Jan 14, 2016 8.999 9.408 8.686 9.267 382,797 +0.29(+3.20%)
Jan 13, 2016 9.653 9.693 8.914 8.980 248,529 -0.58(-6.10%)
Jan 12, 2016 9.582 9.799 9.352 9.564 307,985 +0.08(+0.79%)
Jan 11, 2016 10.21 10.24 9.356 9.488 400,855 -0.60(-5.97%)
Jan 08, 2016 10.29 10.36 10.06 10.09 269,934 -0.02(-0.19%)
Jan 07, 2016 10.37 10.44 10.11 10.11 207,152 -0.52(-4.91%)
Jan 06, 2016 10.79 10.82 10.63 10.63 118,706 -0.30(-2.71%)
Jan 05, 2016 10.95 11.06 10.88 10.93 169,355 +0.09(+0.87%)
Jan 04, 2016 10.86 10.92 10.76 10.83 141,889 -0.29(-2.62%)
Dec 31, 2015 11.13 11.13 11.13 11.13 108,148 -0.03(-0.25%)
Dec 30, 2015 11.18 11.27 11.13 11.15 117,843 -0.12(-1.08%)
Dec 29, 2015 11.14 11.29 11.14 11.28 125,121 +0.17(+1.57%)
Dec 28, 2015 11.32 11.38 10.95 11.10 155,292 -0.32(-2.80%)
Dec 24, 2015 11.30 11.42 11.42 11.42 54,016 +0.13(+1.13%)
Dec 23, 2015 11.09 11.29 11.09 11.29 146,007 +0.21(+1.86%)
Dec 22, 2015 11.09 11.13 11.04 11.09 72,444 +0.04(+0.33%)
Dec 21, 2015 11.02 11.07 10.93 11.05 89,618 +0.08(+0.75%)
Dec 18, 2015 11.01 11.01 10.86 10.97 210,126 -0.05(-0.46%)
Dec 17, 2015 11.10 11.10 10.96 11.02 78,437 -0.01(-0.08%)
Dec 16, 2015 10.88 11.07 10.85 11.03 103,699 +0.27(+2.51%)
Dec 15, 2015 10.65 10.81 10.63 10.76 109,123 +0.23(+2.17%)
Dec 14, 2015 10.57 10.65 10.42 10.53 177,601 -0.09(-0.82%)
Dec 11, 2015 10.93 10.94 10.61 10.62 133,511 -0.41(-3.69%)
Dec 10, 2015 10.95 11.08 10.95 11.02 108,228 +0.02(+0.17%)
Dec 09, 2015 10.97 11.11 10.91 11.01 186,473 -0.07(-0.62%)
Dec 08, 2015 10.92 11.11 10.85 11.08 100,194 +0.10(+0.92%)
Dec 07, 2015 11.24 11.25 10.97 10.97 125,476 -0.33(-2.91%)
Dec 04, 2015 11.17 11.34 11.17 11.30 122,131 +0.13(+1.19%)
Dec 03, 2015 11.53 11.53 11.12 11.17 111,233 -0.36(-3.09%)
Dec 02, 2015 11.64 11.70 11.49 11.53 96,021 -0.11(-0.94%)
Dec 01, 2015 11.62 11.67 11.55 11.64 121,647 +0.01(+0.12%)
Nov 30, 2015 11.67 11.67 11.54 11.62 131,103 -0.05(-0.43%)
Nov 27, 2015 11.77 11.77 11.60 11.67 88,870 -0.10(-0.85%)
Nov 25, 2015 11.72 11.77 11.77 11.77 104,314 +0.05(+0.39%)
Nov 24, 2015 11.62 11.79 11.62 11.73 72,845 -0.04(-0.31%)
Nov 23, 2015 11.74 11.86 11.63 11.77 106,129 +0.06(+0.55%)
Nov 20, 2015 11.66 11.80 11.62 11.70 126,881 +0.03(+0.27%)
Nov 19, 2015 11.85 11.85 11.58 11.67 157,973 -0.13(-1.07%)
Nov 18, 2015 11.53 11.82 11.46 11.80 108,595 +0.38(+3.34%)
Nov 17, 2015 11.27 11.45 11.19 11.41 82,719 +0.22(+1.97%)
Nov 16, 2015 11.07 11.21 11.01 11.19 110,328 +0.09(+0.77%)
Nov 13, 2015 11.02 11.25 11.02 11.11 133,861 +0.09(+0.81%)
Nov 12, 2015 11.32 11.40 11.02 11.02 140,413 -0.40(-3.54%)
Nov 11, 2015 11.62 11.65 11.42 11.42 85,754 -0.19(-1.62%)
Nov 10, 2015 11.37 11.62 11.36 11.61 102,629 +0.15(+1.33%)
Nov 09, 2015 11.60 11.63 11.45 11.46 103,134 -0.18(-1.51%)
Nov 06, 2015 11.67 11.73 11.55 11.63 114,227 -0.09(-0.73%)
Nov 05, 2015 11.98 11.98 11.69 11.72 172,923 -0.29(-2.39%)
Nov 04, 2015 12.12 12.12 11.89 12.01 133,179 -0.04(-0.30%)
Nov 03, 2015 11.98 12.09 11.87 12.04 161,098 +0.01(+0.11%)
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.