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

Ovascience (NQ: OVAS )

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 1.470 1.539 1.463 1.520 119,974 +0.05(+3.40%)
Oct 30, 2017 1.510 1.510 1.450 1.470 127,996 -0.04(-2.65%)
Oct 27, 2017 1.500 1.540 1.460 1.510 100,121 -0.01(-0.66%)
Oct 26, 2017 1.470 1.540 1.410 1.520 212,407 +0.05(+3.40%)
Oct 25, 2017 1.430 1.490 1.390 1.470 191,437 +0.04(+2.80%)
Oct 24, 2017 1.430 1.460 1.400 1.430 129,106 -0.02(-1.38%)
Oct 23, 2017 1.540 1.640 1.420 1.450 469,324 -0.08(-5.23%)
Oct 20, 2017 1.420 1.560 1.381 1.530 368,573 +0.11(+7.75%)
Oct 19, 2017 1.400 1.470 1.380 1.420 222,570 +0.01(+0.71%)
Oct 18, 2017 1.410 1.430 1.390 1.410 89,163 +0.00(+0.00%)
Oct 17, 2017 1.400 1.430 1.370 1.410 111,630 +0.02(+1.44%)
Oct 16, 2017 1.430 1.470 1.370 1.390 151,975 -0.04(-2.80%)
Oct 13, 2017 1.490 1.490 1.420 1.430 185,289 -0.06(-4.03%)
Oct 12, 2017 1.570 1.572 1.470 1.490 259,957 -0.07(-4.49%)
Oct 11, 2017 1.550 1.650 1.500 1.560 812,151 +0.01(+0.65%)
Oct 10, 2017 1.430 1.580 1.410 1.550 970,104 +0.13(+9.15%)
Oct 09, 2017 1.410 1.470 1.390 1.420 342,888 +0.02(+1.43%)
Oct 06, 2017 1.410 1.420 1.380 1.400 81,077 +0.01(+1.08%)
Oct 05, 2017 1.415 1.430 1.370 1.385 250,984 -0.02(-1.77%)
Oct 04, 2017 1.410 1.470 1.390 1.410 163,292 +0.00(+0.00%)
Oct 03, 2017 1.410 1.460 1.390 1.410 161,168 +0.00(+0.00%)
Oct 02, 2017 1.420 1.500 1.380 1.410 321,032 -0.01(-0.70%)
Sep 29, 2017 1.370 1.420 1.370 1.420 92,881 +0.05(+3.65%)
Sep 28, 2017 1.350 1.380 1.340 1.370 60,990 +0.02(+1.48%)
Sep 27, 2017 1.390 1.400 1.340 1.350 101,257 -0.01(-0.74%)
Sep 26, 2017 1.390 1.400 1.350 1.360 120,912 -0.03(-2.16%)
Sep 25, 2017 1.430 1.440 1.360 1.390 107,109 -0.03(-2.11%)
Sep 22, 2017 1.420 1.450 1.370 1.420 58,298 +0.00(+0.00%)
Sep 21, 2017 1.400 1.500 1.400 1.420 166,608 +0.03(+2.16%)
Sep 20, 2017 1.370 1.440 1.370 1.390 83,925 +0.00(+0.00%)
Sep 19, 2017 1.370 1.420 1.370 1.390 137,634 +0.03(+2.21%)
Sep 18, 2017 1.410 1.460 1.330 1.360 234,783 -0.06(-4.23%)
Sep 15, 2017 1.360 1.420 1.330 1.420 95,908 +0.07(+5.19%)
Sep 14, 2017 1.340 1.380 1.340 1.350 129,609 +0.00(+0.00%)
Sep 13, 2017 1.370 1.398 1.320 1.350 328,412 -0.05(-3.57%)
Sep 12, 2017 1.390 1.420 1.370 1.400 173,900 +0.02(+1.45%)
Sep 11, 2017 1.310 1.390 1.310 1.380 326,497 +0.08(+6.15%)
Sep 08, 2017 1.300 1.325 1.270 1.300 179,372 +0.00(+0.00%)
Sep 07, 2017 1.290 1.340 1.270 1.300 403,094 +0.02(+1.56%)
Sep 06, 2017 1.370 1.400 1.270 1.280 649,837 -0.09(-6.57%)
Sep 05, 2017 1.420 1.420 1.330 1.370 192,257 -0.05(-3.52%)
Sep 01, 2017 1.410 1.480 1.380 1.420 237,347 +0.02(+1.43%)
Aug 31, 2017 1.460 1.540 1.388 1.400 243,305 -0.06(-4.11%)
Aug 30, 2017 1.510 1.560 1.430 1.460 248,745 -0.05(-3.31%)
Aug 29, 2017 1.520 1.579 1.500 1.510 39,644 -0.05(-3.21%)
Aug 28, 2017 1.470 1.600 1.470 1.560 117,512 +0.09(+6.12%)
Aug 25, 2017 1.490 1.520 1.470 1.470 126,059 -0.01(-0.68%)
Aug 24, 2017 1.450 1.520 1.430 1.480 67,050 +0.03(+2.07%)
Aug 23, 2017 1.430 1.450 1.400 1.450 89,642 +0.00(+0.00%)
Aug 22, 2017 1.421 1.470 1.420 1.450 37,069 +0.04(+2.84%)
Aug 21, 2017 1.467 1.490 1.400 1.410 47,484 -0.05(-3.42%)
Aug 18, 2017 1.490 1.520 1.450 1.460 57,880 -0.04(-2.67%)
Aug 17, 2017 1.470 1.530 1.470 1.500 47,800 +0.04(+2.74%)
Aug 16, 2017 1.420 1.500 1.400 1.460 91,408 +0.04(+2.82%)
Aug 15, 2017 1.430 1.444 1.380 1.420 50,213 -0.02(-1.39%)
Aug 14, 2017 1.450 1.490 1.420 1.440 101,238 +0.02(+1.41%)
Aug 11, 2017 1.430 1.468 1.370 1.420 156,804 -0.02(-1.39%)
Aug 10, 2017 1.480 1.500 1.430 1.440 174,487 -0.07(-4.64%)
Aug 09, 2017 1.570 1.570 1.470 1.510 153,461 -0.07(-4.43%)
Aug 08, 2017 1.610 1.620 1.550 1.580 105,340 -0.05(-3.07%)
Aug 07, 2017 1.600 1.708 1.530 1.630 359,818 +0.06(+3.82%)
Aug 04, 2017 1.600 1.670 1.570 230,136 -0.10(-5.99%)
Aug 03, 2017 1.610 1.730 1.540 1.670 466,557 +0.05(+3.09%)
Aug 02, 2017 1.560 1.630 1.560 1.620 270,851 +0.07(+4.52%)
Aug 01, 2017 1.510 1.560 1.445 1.550 510,466 +0.03(+1.97%)
Jul 31, 2017 1.510 1.540 1.460 1.520 206,645 +0.03(+2.01%)
Jul 28, 2017 1.490 1.520 1.450 1.490 134,942 -0.01(-0.67%)
Jul 27, 2017 1.540 1.569 1.470 1.500 134,371 -0.03(-1.96%)
Jul 26, 2017 1.520 1.635 1.510 1.530 239,787 +0.00(+0.00%)
Jul 25, 2017 1.520 1.530 1.490 1.530 81,722 +0.01(+0.66%)
Jul 24, 2017 1.520 1.569 1.490 1.520 142,309 +0.00(+0.00%)
Jul 21, 2017 1.540 1.550 1.500 1.520 97,153 -0.03(-1.94%)
Jul 20, 2017 1.599 1.470 1.550 546,121 +0.08(+5.44%)
Jul 19, 2017 1.470 1.510 1.470 1.470 348,251 +0.00(+0.00%)
Jul 18, 2017 1.510 1.510 1.430 1.470 309,907 -0.04(-2.65%)
Jul 17, 2017 1.500 1.550 1.488 1.510 264,291 +0.01(+0.67%)
Jul 14, 2017 1.530 1.557 1.490 1.500 280,058 -0.02(-1.32%)
Jul 13, 2017 1.460 1.520 1.460 1.520 406,655 +0.05(+3.40%)
Jul 12, 2017 1.460 1.490 1.450 1.470 193,493 +0.01(+0.68%)
Jul 11, 2017 1.440 1.520 1.430 1.460 579,490 +0.03(+2.10%)
Jul 10, 2017 1.520 1.530 1.420 1.430 488,779 -0.10(-6.54%)
Jul 07, 2017 1.530 1.560 1.510 1.530 239,752 +0.00(+0.00%)
Jul 06, 2017 1.540 1.570 1.510 1.530 225,432 -0.02(-1.29%)
Jul 05, 2017 1.550 1.580 1.530 1.550 181,248 -0.02(-1.27%)
Jul 03, 2017 1.580 1.580 1.540 1.570 116,494 +0.01(+0.64%)
Jun 30, 2017 1.590 1.630 1.490 1.560 499,463 -0.07(-4.29%)
Jun 29, 2017 1.570 1.750 1.560 1.630 529,598 +0.05(+3.16%)
Jun 28, 2017 1.700 1.700 1.530 1.580 553,550 -0.12(-7.06%)
Jun 27, 2017 1.720 1.790 1.660 1.700 256,161 -0.02(-0.87%)
Jun 26, 2017 1.730 1.790 1.550 1.715 530,710 -0.02(-1.44%)
Jun 23, 2017 1.960 1.680 1.740 5,164,918 -0.16(-8.42%)
Jun 22, 2017 1.590 1.940 1.529 1.900 4,497,566 +0.44(+30.14%)
Jun 21, 2017 1.500 1.550 1.431 1.460 313,952 -0.03(-2.01%)
Jun 20, 2017 1.430 1.550 1.430 1.490 828,841 +0.07(+4.93%)
Jun 19, 2017 1.370 1.430 1.340 1.420 554,398 +0.06(+4.41%)
Jun 16, 2017 1.320 1.360 1.300 1.360 217,862 +0.01(+0.74%)
Jun 15, 2017 1.350 1.380 1.323 1.350 169,122 -0.01(-0.74%)
Jun 14, 2017 1.350 1.380 1.310 1.360 239,240 +0.01(+0.74%)
Jun 13, 2017 1.310 1.390 1.290 1.350 377,140 +0.07(+5.47%)
Jun 12, 2017 1.310 1.350 1.280 1.280 242,757 -0.03(-2.29%)
Jun 09, 2017 1.300 1.340 1.280 1.310 170,153 +0.01(+0.77%)
Jun 08, 2017 1.270 1.325 1.270 1.300 174,203 +0.03(+2.36%)
Jun 07, 2017 1.290 1.300 1.260 1.270 207,211 -0.03(-2.31%)
Jun 06, 2017 1.280 1.320 1.280 1.300 115,897 +0.02(+1.56%)
Jun 05, 2017 1.310 1.320 1.280 1.280 128,307 -0.04(-3.03%)
Jun 02, 2017 1.350 1.360 1.300 1.320 186,405 -0.03(-2.22%)
Jun 01, 2017 1.280 1.360 1.280 1.350 340,267 +0.07(+5.47%)
May 31, 2017 1.260 1.300 1.260 1.280 292,132 +0.01(+0.79%)
May 30, 2017 1.290 1.300 1.250 1.270 304,556 -0.02(-1.55%)
May 26, 2017 1.300 1.320 1.290 1.290 190,979 -0.02(-1.53%)
May 25, 2017 1.320 1.360 1.300 1.310 171,878 -0.01(-0.76%)
May 24, 2017 1.320 1.360 1.300 1.320 258,877 -0.01(-0.75%)
May 23, 2017 1.300 1.350 1.260 1.330 287,186 +0.04(+3.10%)
May 22, 2017 1.330 1.390 1.260 1.290 521,636 -0.03(-2.27%)
May 19, 2017 1.330 1.377 1.300 1.320 297,391 -0.01(-0.75%)
May 18, 2017 1.350 1.380 1.320 1.330 355,688 -0.02(-1.48%)
May 17, 2017 1.400 1.430 1.350 1.350 244,295 -0.07(-4.93%)
May 16, 2017 1.430 1.460 1.405 1.420 182,236 -0.01(-0.70%)
May 15, 2017 1.370 1.490 1.370 1.430 358,508 +0.04(+2.88%)
May 12, 2017 1.350 1.440 1.350 1.390 242,167 +0.02(+1.46%)
May 11, 2017 1.390 1.420 1.370 1.370 254,827 -0.02(-1.44%)
May 10, 2017 1.400 1.440 1.350 1.390 484,328 -0.02(-1.42%)
May 09, 2017 1.410 1.450 1.410 1.410 190,930 -0.01(-0.35%)
May 08, 2017 1.450 1.470 1.400 1.415 216,593 -0.03(-2.41%)
May 05, 2017 1.400 1.470 1.400 1.450 219,082 +0.05(+3.57%)
May 04, 2017 1.410 1.450 1.380 1.400 226,452 -0.01(-0.71%)
May 03, 2017 1.430 1.460 1.410 1.410 185,929 -0.03(-2.08%)
May 02, 2017 1.490 1.490 1.440 1.440 187,370 -0.06(-4.00%)
May 01, 2017 1.510 1.520 1.470 1.500 247,522 -0.01(-0.66%)
Apr 28, 2017 1.540 1.560 1.500 1.510 276,409 -0.02(-1.63%)
Apr 27, 2017 1.580 1.580 1.500 1.535 249,334 -0.04(-2.23%)
Apr 26, 2017 1.480 1.580 1.420 1.570 840,362 +0.10(+6.80%)
Apr 25, 2017 1.450 1.480 1.420 1.470 497,920 +0.04(+2.80%)
Apr 24, 2017 1.440 1.450 1.400 1.430 204,700 +0.01(+0.70%)
Apr 21, 2017 1.430 1.480 1.400 1.420 388,849 -0.02(-1.39%)
Apr 20, 2017 1.450 1.490 1.430 1.440 309,639 -0.01(-0.69%)
Apr 19, 2017 1.480 1.550 1.435 1.450 649,596 -0.03(-2.03%)
Apr 18, 2017 1.500 1.530 1.460 1.480 508,149 -0.04(-2.63%)
Apr 17, 2017 1.580 1.600 1.500 1.520 450,896 -0.04(-2.56%)
Apr 13, 2017 1.530 1.620 1.530 1.560 620,869 +0.02(+1.30%)
Apr 12, 2017 1.490 1.570 1.485 1.540 480,345 +0.05(+3.36%)
Apr 11, 2017 1.500 1.560 1.480 1.490 385,966 -0.03(-1.97%)
Apr 10, 2017 1.520 1.588 1.480 1.520 493,099 -0.01(-0.65%)
Apr 07, 2017 1.580 1.600 1.500 1.530 460,573 -0.07(-4.38%)
Apr 06, 2017 1.530 1.610 1.500 1.600 704,640 +0.07(+4.58%)
Apr 05, 2017 1.670 1.700 1.520 1.530 890,861 -0.12(-7.27%)
Apr 04, 2017 1.730 1.750 1.620 1.650 815,686 -0.09(-5.17%)
Apr 03, 2017 1.880 1.900 1.720 1.740 1,130,227 -0.13(-6.95%)
Mar 31, 2017 1.940 1.970 1.850 1.870 1,355,910 -0.08(-4.10%)
Mar 30, 2017 1.980 2.010 1.929 1.950 918,917 -0.01(-0.51%)
Mar 29, 2017 1.900 2.010 1.890 1.960 1,036,596 +0.06(+3.16%)
Mar 28, 2017 1.880 1.980 1.800 1.900 1,509,676 -0.01(-0.52%)
Mar 27, 2017 1.690 2.050 1.660 1.910 3,116,809 +0.20(+11.70%)
Mar 24, 2017 1.710 1.720 1.660 1.710 846,592 +0.01(+0.59%)
Mar 23, 2017 1.750 1.760 1.670 1.700 1,231,506 -0.02(-1.16%)
Mar 22, 2017 1.600 1.750 1.560 1.720 3,200,968 +0.12(+7.50%)
Mar 21, 2017 1.620 1.640 1.550 1.600 3,159,083 +0.00(+0.00%)
Mar 20, 2017 1.560 1.620 1.520 1.600 777,960 +0.04(+2.56%)
Mar 17, 2017 1.540 1.595 1.520 1.560 659,444 +0.00(+0.00%)
Mar 16, 2017 1.550 1.640 1.530 1.560 1,039,892 +0.03(+1.96%)
Mar 15, 2017 1.500 1.550 1.480 1.530 520,953 +0.02(+1.32%)
Mar 14, 2017 1.610 1.620 1.460 1.510 1,196,731 -0.09(-5.63%)
Mar 13, 2017 1.470 1.680 1.455 1.600 3,102,762 +0.12(+8.11%)
Mar 10, 2017 1.450 1.500 1.430 1.480 1,155,260 +0.04(+2.78%)
Mar 09, 2017 1.400 1.480 1.375 1.440 867,658 +0.07(+5.11%)
Mar 08, 2017 1.380 1.420 1.360 1.370 465,803 -0.02(-1.44%)
Mar 07, 2017 1.420 1.440 1.350 1.390 1,119,060 -0.03(-2.11%)
Mar 06, 2017 1.520 1.520 1.420 1.420 1,263,727 -0.10(-6.58%)
Mar 03, 2017 1.460 1.610 1.460 1.520 2,665,325 +0.03(+2.01%)
Mar 02, 2017 1.530 1.550 1.470 1.490 683,726 -0.01(-0.67%)
Mar 01, 2017 1.480 1.560 1.480 1.500 490,955 +0.02(+1.35%)
Feb 28, 2017 1.560 1.560 1.480 1.480 305,602 -0.07(-4.52%)
Feb 27, 2017 1.500 1.560 1.490 1.550 1,082,029 +0.07(+4.73%)
Feb 24, 2017 1.450 1.510 1.420 1.480 710,073 +0.03(+2.07%)
Feb 23, 2017 1.440 1.470 1.440 1.450 208,680 +0.01(+0.69%)
Feb 22, 2017 1.480 1.520 1.440 1.440 557,131 -0.06(-4.00%)
Feb 21, 2017 1.520 1.530 1.490 1.500 321,939 -0.02(-1.32%)
Feb 17, 2017 1.520 1.520 1.520 0 +0.04(+2.70%)
Feb 16, 2017 1.600 1.645 1.470 1.480 1,978,673 -0.12(-7.50%)
Feb 15, 2017 1.530 1.620 1.530 1.600 1,021,798 +0.05(+3.23%)
Feb 14, 2017 1.500 1.550 1.480 1.550 596,134 +0.04(+2.65%)
Feb 13, 2017 1.540 1.540 1.480 1.510 465,984 -0.01(-0.66%)
Feb 10, 2017 1.520 1.580 1.500 1.520 842,102 +0.01(+0.66%)
Feb 09, 2017 1.480 1.550 1.480 1.510 451,459 +0.02(+1.34%)
Feb 08, 2017 1.510 1.530 1.450 1.490 743,395 -0.04(-2.61%)
Feb 07, 2017 1.570 1.575 1.510 1.530 800,789 -0.04(-2.55%)
Feb 06, 2017 1.560 1.570 1.540 1.570 403,982 +0.01(+0.64%)
Feb 03, 2017 1.590 1.590 1.520 1.560 774,671 -0.01(-0.64%)
Feb 02, 2017 1.640 1.642 1.560 1.570 372,266 -0.06(-3.68%)
Feb 01, 2017 1.590 1.670 1.570 1.630 1,423,822 +0.05(+3.16%)
Jan 31, 2017 1.550 1.600 1.500 1.580 839,137 +0.06(+3.95%)
Jan 30, 2017 1.580 1.580 1.510 1.520 421,454 -0.06(-3.80%)
Jan 27, 2017 1.580 1.597 1.540 1.580 435,336 +0.01(+0.64%)
Jan 26, 2017 1.600 1.614 1.550 1.570 597,097 -0.04(-2.48%)
Jan 25, 2017 1.630 1.640 1.550 1.610 946,668 +0.00(+0.00%)
Jan 24, 2017 1.530 1.675 1.510 1.610 1,825,847 +0.08(+5.23%)
Jan 23, 2017 1.560 1.610 1.510 1.530 622,994 -0.03(-1.92%)
Jan 20, 2017 1.550 1.605 1.550 1.560 408,925 +0.01(+0.65%)
Jan 19, 2017 1.660 1.660 1.550 1.550 759,137 -0.10(-6.06%)
Jan 18, 2017 1.670 1.680 1.590 1.650 741,185 -0.04(-2.37%)
Jan 17, 2017 1.640 1.710 1.550 1.690 1,595,293 +0.06(+3.68%)
Jan 13, 2017 1.630 1.630 1.630 0 +0.03(+1.87%)
Jan 12, 2017 1.600 1.610 1.540 1.600 829,954 -0.01(-0.62%)
Jan 11, 2017 1.770 1.770 1.560 1.610 1,737,962 -0.13(-7.47%)
Jan 10, 2017 1.690 1.850 1.670 1.740 2,431,451 +0.05(+2.96%)
Jan 09, 2017 1.680 1.710 1.620 1.690 416,510 +0.01(+0.60%)
Jan 06, 2017 1.660 1.720 1.630 1.680 907,999 +0.04(+2.44%)
Jan 05, 2017 1.740 1.750 1.620 1.640 912,906 -0.11(-6.29%)
Jan 04, 2017 1.680 1.800 1.620 1.750 2,373,986 +0.05(+2.94%)
Jan 03, 2017 1.580 1.700 1.500 1.700 2,532,965 +0.17(+11.11%)
Dec 30, 2016 1.530 1.530 1.530 0 -0.02(-1.29%)
Dec 29, 2016 1.370 1.580 1.370 1.550 4,165,074 +0.17(+12.32%)
Dec 28, 2016 1.460 1.460 1.350 1.380 1,506,275 -0.06(-4.17%)
Dec 27, 2016 1.430 1.500 1.420 1.440 2,328,151 +0.04(+2.86%)
Dec 23, 2016 1.400 1.400 1.400 0 +0.06(+4.48%)
Dec 22, 2016 2.240 2.280 1.300 1.340 10,854,367 -1.63(-54.88%)
Dec 21, 2016 3.000 3.080 2.960 2.970 340,673 -0.02(-0.67%)
Dec 20, 2016 2.990 3.100 2.920 2.990 292,865 +0.00(+0.00%)
Dec 19, 2016 3.040 3.250 2.930 2.990 625,999 -0.04(-1.32%)
Dec 16, 2016 2.870 3.205 2.850 3.030 2,594,659 +0.17(+5.94%)
Dec 15, 2016 2.900 2.970 2.830 2.860 379,210 -0.02(-0.69%)
Dec 14, 2016 2.960 3.030 2.830 2.880 510,767 -0.06(-2.04%)
Dec 13, 2016 2.940 3.080 2.850 2.940 572,492 +0.02(+0.68%)
Dec 12, 2016 2.930 3.020 2.895 2.920 564,145 -0.04(-1.35%)
Dec 09, 2016 2.940 3.230 2.916 2.960 789,122 +0.07(+2.42%)
Dec 08, 2016 3.010 3.030 2.800 2.890 1,047,838 -0.12(-3.99%)
Dec 07, 2016 3.380 3.380 2.990 3.010 657,999 -0.31(-9.34%)
Dec 06, 2016 3.350 3.422 3.125 3.320 397,803 +0.00(+0.00%)
Dec 05, 2016 3.270 3.420 3.240 3.320 452,478 +0.09(+2.79%)
Dec 02, 2016 3.260 3.390 3.189 3.230 240,485 -0.01(-0.31%)
Dec 01, 2016 3.400 3.460 3.200 3.240 385,066 -0.11(-3.28%)
Nov 30, 2016 3.520 3.560 3.268 3.350 523,747 -0.17(-4.83%)
Nov 29, 2016 3.570 3.660 3.495 3.520 312,752 -0.06(-1.68%)
Nov 28, 2016 3.700 3.770 3.560 3.580 385,969 -0.19(-5.04%)
Nov 25, 2016 3.930 4.050 3.630 3.770 296,674 -0.13(-3.33%)
Nov 23, 2016 3.900 3.900 3.900 0 -0.06(-1.52%)
Nov 22, 2016 3.800 4.200 3.760 3.960 1,098,864 +0.23(+6.17%)
Nov 21, 2016 3.610 3.813 3.550 3.730 821,447 +0.12(+3.32%)
Nov 18, 2016 3.640 3.674 3.520 3.610 381,205 -0.01(-0.28%)
Nov 17, 2016 3.540 3.670 3.450 3.620 396,381 +0.07(+1.97%)
Nov 16, 2016 3.650 3.660 3.510 3.550 364,423 -0.10(-2.74%)
Nov 15, 2016 3.670 3.702 3.500 3.650 381,296 -0.03(-0.82%)
Nov 14, 2016 3.760 3.910 3.630 3.680 716,744 +0.02(+0.55%)
Nov 11, 2016 3.520 3.740 3.500 3.660 810,485 +0.11(+3.10%)
Nov 10, 2016 3.640 3.650 3.490 3.550 811,896 +0.02(+0.57%)
Nov 09, 2016 3.520 3.720 3.440 3.530 1,075,990 +0.11(+3.22%)
Nov 08, 2016 3.690 3.749 3.390 3.420 928,458 -0.31(-8.31%)
Nov 07, 2016 4.000 4.010 3.620 3.730 569,571 -0.10(-2.61%)
Nov 04, 2016 4.650 4.650 3.780 3.830 1,189,177 -0.83(-17.81%)
Nov 03, 2016 5.020 5.040 4.640 4.660 617,730 -0.34(-6.80%)
Nov 02, 2016 5.100 5.100 4.950 5.000 436,280 -0.09(-1.77%)
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.