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 (%)
Nov 30, 2017 10.84 10.91 10.81 10.83 132,758 +0.05(+0.48%)
Nov 29, 2017 10.88 10.96 10.69 10.77 186,070 -0.07(-0.69%)
Nov 28, 2017 10.82 10.85 10.72 10.85 156,906 +0.07(+0.69%)
Nov 27, 2017 10.88 10.88 10.73 10.77 154,522 -0.06(-0.58%)
Nov 24, 2017 10.90 10.93 10.84 10.84 87,750 -0.01(-0.10%)
Nov 22, 2017 10.79 10.88 10.79 10.85 153,820 +0.05(+0.47%)
Nov 21, 2017 10.74 10.81 10.71 10.80 143,534 +0.10(+0.94%)
Nov 20, 2017 10.74 10.75 10.64 10.70 146,935 -0.04(-0.37%)
Nov 17, 2017 10.63 10.76 10.59 10.74 159,207 +0.12(+1.11%)
Nov 16, 2017 10.58 10.68 10.52 10.62 176,923 +0.10(+0.96%)
Nov 15, 2017 10.45 10.60 10.37 10.52 300,120 -0.01(-0.11%)
Nov 14, 2017 10.79 10.79 10.39 10.53 426,618 -0.27(-2.54%)
Nov 13, 2017 11.00 11.03 10.80 10.80 278,496 -0.25(-2.23%)
Nov 10, 2017 11.06 11.07 10.97 11.05 146,435 -0.03(-0.25%)
Nov 09, 2017 11.12 11.15 11.01 11.08 112,654 -0.11(-1.00%)
Nov 08, 2017 11.26 11.29 11.15 11.19 61,294 -0.07(-0.65%)
Nov 07, 2017 11.37 11.37 11.23 11.26 107,679 -0.04(-0.40%)
Nov 06, 2017 11.40 11.40 11.30 11.31 68,200 -0.06(-0.54%)
Nov 03, 2017 11.25 11.39 11.25 11.37 62,168 +0.12(+1.10%)
Nov 02, 2017 11.25 11.34 11.21 11.25 123,239 -0.03(-0.30%)
Nov 01, 2017 11.44 11.45 11.26 11.28 131,648 -0.11(-0.93%)
Oct 31, 2017 11.43 11.45 11.30 11.39 115,965 -0.02(-0.15%)
Oct 30, 2017 11.30 11.42 11.27 11.40 171,308 +0.18(+1.60%)
Oct 27, 2017 11.19 11.32 11.08 11.22 188,470 +0.05(+0.45%)
Oct 26, 2017 11.45 11.49 11.13 11.17 357,838 -0.42(-3.62%)
Oct 25, 2017 11.78 11.80 11.55 11.59 196,201 -0.18(-1.52%)
Oct 24, 2017 11.95 11.95 11.76 11.77 140,240 -0.15(-1.27%)
Oct 23, 2017 12.09 12.09 11.89 11.92 121,135 -0.15(-1.21%)
Oct 20, 2017 12.11 12.11 12.00 12.07 109,704 -0.07(-0.58%)
Oct 19, 2017 12.13 12.18 12.09 12.14 67,600 -0.08(-0.62%)
Oct 18, 2017 12.33 12.37 12.17 12.21 109,333 -0.10(-0.77%)
Oct 17, 2017 12.23 12.33 12.23 12.31 93,981 +0.07(+0.55%)
Oct 16, 2017 12.27 12.38 12.20 12.24 78,313 +0.02(+0.14%)
Oct 13, 2017 12.43 12.43 12.23 12.23 60,883 -0.22(-1.80%)
Oct 12, 2017 12.37 12.45 12.24 12.45 102,700 +0.11(+0.91%)
Oct 11, 2017 12.40 12.40 12.29 12.34 78,986 -0.02(-0.18%)
Oct 10, 2017 12.37 12.42 12.30 12.36 81,416 +0.01(+0.09%)
Oct 09, 2017 12.37 12.41 12.32 12.35 98,450 -0.01(-0.09%)
Oct 06, 2017 12.25 12.42 12.24 12.36 273,714 +0.16(+1.33%)
Oct 05, 2017 12.25 12.25 12.11 12.20 74,960 +0.02(+0.18%)
Oct 04, 2017 12.07 12.18 12.07 12.18 71,325 +0.11(+0.93%)
Oct 03, 2017 12.16 12.20 12.06 12.06 83,156 -0.07(-0.55%)
Oct 02, 2017 12.13 12.23 12.08 12.13 72,150 +0.11(+0.88%)
Sep 29, 2017 11.95 12.06 11.91 12.02 59,535 +0.16(+1.32%)
Sep 28, 2017 11.90 11.99 11.85 11.87 63,418 -0.01(-0.05%)
Sep 27, 2017 11.95 11.97 11.87 11.87 68,393 -0.03(-0.24%)
Sep 26, 2017 11.95 12.01 11.88 11.90 69,879 -0.08(-0.70%)
Sep 25, 2017 11.92 12.03 11.92 11.99 75,816 +0.04(+0.38%)
Sep 22, 2017 11.95 11.99 11.91 11.94 94,656 -0.02(-0.19%)
Sep 21, 2017 12.00 12.03 11.96 11.96 55,121 -0.10(-0.79%)
Sep 20, 2017 12.02 12.06 11.98 12.06 60,969 +0.09(+0.75%)
Sep 19, 2017 12.06 12.06 11.95 11.97 66,882 -0.06(-0.47%)
Sep 18, 2017 12.00 12.09 11.97 12.02 180,811 +0.03(+0.23%)
Sep 15, 2017 11.89 12.02 11.87 12.00 79,979 +0.11(+0.89%)
Sep 14, 2017 11.99 12.06 11.89 11.89 91,096 -0.10(-0.84%)
Sep 13, 2017 12.14 12.16 11.99 11.99 111,026 -0.14(-1.15%)
Sep 12, 2017 12.10 12.18 12.03 12.13 155,649 +0.03(+0.28%)
Sep 11, 2017 12.28 12.28 12.10 12.10 83,531 -0.09(-0.74%)
Sep 08, 2017 12.21 12.28 12.13 12.19 116,048 -0.03(-0.23%)
Sep 07, 2017 12.14 12.29 12.09 12.21 39,948 +0.07(+0.60%)
Sep 06, 2017 12.20 12.23 12.09 12.14 74,133 +0.03(+0.28%)
Sep 05, 2017 12.19 12.28 12.04 12.11 88,325 -0.14(-1.14%)
Sep 01, 2017 12.19 12.28 12.14 12.25 54,603 +0.09(+0.74%)
Aug 31, 2017 11.96 12.21 11.96 12.16 101,730 +0.24(+2.02%)
Aug 30, 2017 11.72 11.96 11.72 11.92 156,280 +0.18(+1.57%)
Aug 29, 2017 11.67 11.75 11.66 11.73 100,874 +0.01(+0.10%)
Aug 28, 2017 11.64 11.77 11.63 11.72 86,725 +0.16(+1.40%)
Aug 25, 2017 11.64 11.64 11.52 11.56 92,364 -0.03(-0.29%)
Aug 24, 2017 11.54 11.59 11.42 11.59 93,129 +0.06(+0.53%)
Aug 23, 2017 11.44 11.57 11.44 11.53 144,771 +0.08(+0.72%)
Aug 22, 2017 11.28 11.47 11.28 11.45 99,419 +0.19(+1.71%)
Aug 21, 2017 11.21 11.27 11.15 11.26 139,308 +0.07(+0.59%)
Aug 18, 2017 11.12 11.22 11.09 11.19 156,238 +0.04(+0.39%)
Aug 17, 2017 11.29 11.32 11.14 11.15 105,219 -0.19(-1.65%)
Aug 16, 2017 11.29 11.37 11.27 11.33 61,161 +0.07(+0.63%)
Aug 15, 2017 11.36 11.36 11.25 11.26 71,869 -0.06(-0.53%)
Aug 14, 2017 11.13 11.36 11.13 11.32 68,277 +0.29(+2.58%)
Aug 11, 2017 10.97 11.15 10.42 11.04 382,576 +0.00(+0.00%)
Aug 10, 2017 11.50 11.50 11.04 11.04 276,240 -0.50(-4.33%)
Aug 09, 2017 11.52 11.62 11.49 11.54 182,991 -0.08(-0.71%)
Aug 08, 2017 11.76 11.76 11.60 11.62 158,086 -0.15(-1.30%)
Aug 07, 2017 11.72 11.79 11.69 11.77 84,561 +0.08(+0.66%)
Aug 04, 2017 11.78 11.78 11.67 11.70 77,638 -0.02(-0.14%)
Aug 03, 2017 11.78 11.84 11.71 11.71 64,048 -0.07(-0.58%)
Aug 02, 2017 11.77 11.78 11.69 11.78 77,640 +0.08(+0.68%)
Aug 01, 2017 11.84 11.84 11.66 11.70 145,511 -0.13(-1.07%)
Jul 31, 2017 11.89 11.92 11.83 11.83 79,704 -0.05(-0.42%)
Jul 28, 2017 11.80 11.97 11.80 11.88 106,613 +0.03(+0.28%)
Jul 27, 2017 12.17 12.17 11.80 11.84 128,428 -0.21(-1.73%)
Jul 26, 2017 12.06 12.12 12.04 12.05 104,471 +0.03(+0.27%)
Jul 25, 2017 12.20 12.20 12.00 12.02 151,624 -0.13(-1.04%)
Jul 24, 2017 12.04 12.18 11.98 12.15 128,887 +0.16(+1.33%)
Jul 21, 2017 11.97 12.06 11.95 11.99 81,286 -0.01(-0.05%)
Jul 20, 2017 11.89 12.00 11.83 11.99 120,894 +0.17(+1.44%)
Jul 19, 2017 11.73 11.88 11.73 11.82 165,714 +0.18(+1.51%)
Jul 18, 2017 11.69 11.71 11.60 11.65 113,705 -0.02(-0.14%)
Jul 17, 2017 11.84 11.87 11.66 11.66 111,372 -0.14(-1.16%)
Jul 14, 2017 11.78 11.87 11.74 11.80 173,357 +0.07(+0.61%)
Jul 13, 2017 11.59 11.82 11.49 11.73 272,864 +0.17(+1.47%)
Jul 12, 2017 11.56 11.65 11.53 11.56 95,430 +0.06(+0.53%)
Jul 11, 2017 11.51 11.60 11.49 11.50 98,055 +0.02(+0.14%)
Jul 10, 2017 11.53 11.55 11.42 11.48 94,845 -0.01(-0.09%)
Jul 07, 2017 11.48 11.57 11.47 11.49 114,520 +0.09(+0.77%)
Jul 06, 2017 11.48 11.53 11.41 11.41 126,013 -0.14(-1.19%)
Jul 05, 2017 11.48 11.62 11.43 11.54 89,182 +0.12(+1.01%)
Jul 03, 2017 11.44 11.58 11.43 11.43 127,702 -0.01(-0.10%)
Jun 30, 2017 11.58 11.58 11.44 11.44 97,404 -0.11(-0.95%)
Jun 29, 2017 11.76 11.76 11.44 11.55 136,802 -0.13(-1.13%)
Jun 28, 2017 11.58 11.81 11.56 11.68 143,400 +0.12(+1.00%)
Jun 27, 2017 11.86 11.86 11.54 11.56 147,891 -0.30(-2.50%)
Jun 26, 2017 11.94 11.95 11.81 11.86 95,817 +0.00(+0.00%)
Jun 23, 2017 11.85 11.96 11.69 11.86 169,218 -0.03(-0.28%)
Jun 22, 2017 11.80 12.05 11.77 11.89 315,837 +0.19(+1.64%)
Jun 21, 2017 11.57 11.74 11.51 11.70 228,438 +0.30(+2.65%)
Jun 20, 2017 11.25 11.61 11.25 11.40 190,562 +0.22(+2.01%)
Jun 19, 2017 11.10 11.30 11.05 11.18 127,079 +0.15(+1.34%)
Jun 16, 2017 11.05 11.05 10.97 11.03 42,016 +0.01(+0.05%)
Jun 15, 2017 11.10 11.10 10.98 11.02 62,814 -0.10(-0.89%)
Jun 14, 2017 11.14 11.20 11.09 11.12 67,542 +0.03(+0.30%)
Jun 13, 2017 11.09 11.12 11.02 11.09 90,177 +0.05(+0.50%)
Jun 12, 2017 11.09 11.11 11.01 11.03 62,497 -0.09(-0.79%)
Jun 09, 2017 11.04 11.19 11.03 11.12 83,978 +0.10(+0.90%)
Jun 08, 2017 10.97 11.07 10.91 11.02 127,759 +0.08(+0.75%)
Jun 07, 2017 10.96 11.10 10.93 10.94 140,959 -0.01(-0.10%)
Jun 06, 2017 11.03 11.10 10.95 10.95 86,138 -0.10(-0.89%)
Jun 05, 2017 11.17 11.20 11.03 11.05 85,310 -0.12(-1.08%)
Jun 02, 2017 11.03 11.18 11.03 11.17 110,053 +0.16(+1.49%)
Jun 01, 2017 10.86 11.05 10.86 11.01 145,099 +0.16(+1.52%)
May 31, 2017 11.19 11.19 10.81 10.84 160,494 -0.22(-2.03%)
May 30, 2017 11.22 11.24 11.01 11.07 170,452 -0.22(-1.95%)
May 26, 2017 11.30 11.30 11.21 11.29 86,042 +0.04(+0.38%)
May 25, 2017 11.16 11.24 11.16 11.24 90,987 +0.11(+1.01%)
May 24, 2017 11.12 11.15 11.03 11.13 119,753 +0.03(+0.24%)
May 23, 2017 11.04 11.11 11.03 11.10 116,671 +0.09(+0.83%)
May 22, 2017 10.97 11.04 10.92 11.01 125,319 +0.06(+0.59%)
May 19, 2017 10.87 10.96 10.86 10.95 80,671 +0.14(+1.29%)
May 18, 2017 10.69 10.90 10.69 10.81 104,696 +0.11(+1.06%)
May 17, 2017 10.83 10.86 10.68 10.69 157,071 -0.26(-2.36%)
May 16, 2017 10.95 10.97 10.89 10.95 118,716 +0.04(+0.40%)
May 15, 2017 10.89 10.98 10.88 10.91 139,264 +0.06(+0.54%)
May 12, 2017 10.80 10.89 10.79 10.85 116,340 +0.07(+0.65%)
May 11, 2017 10.79 10.82 10.67 10.78 111,398 -0.02(-0.15%)
May 10, 2017 10.84 10.84 10.76 10.80 97,431 -0.05(-0.50%)
May 09, 2017 10.83 10.89 10.76 10.85 129,183 +0.09(+0.80%)
May 08, 2017 10.92 10.95 10.76 10.76 112,930 -0.16(-1.48%)
May 05, 2017 11.05 11.06 10.90 10.92 110,499 -0.09(-0.78%)
May 04, 2017 11.04 11.11 10.99 11.01 146,790 +0.03(+0.24%)
May 03, 2017 11.06 11.08 10.98 10.98 119,216 -0.07(-0.63%)
May 02, 2017 11.12 11.12 11.03 11.05 124,282 -0.03(-0.29%)
May 01, 2017 11.09 11.15 11.05 11.09 165,924 +0.06(+0.54%)
Apr 28, 2017 10.88 11.07 10.87 11.03 234,493 +0.20(+1.89%)
Apr 27, 2017 10.75 10.86 10.75 10.82 122,722 +0.05(+0.45%)
Apr 26, 2017 10.74 10.79 10.66 10.77 142,202 +0.06(+0.55%)
Apr 25, 2017 10.65 10.78 10.63 10.71 146,855 +0.10(+0.91%)
Apr 24, 2017 10.61 10.63 10.54 10.62 85,023 +0.11(+1.03%)
Apr 21, 2017 10.56 10.58 10.49 10.51 123,644 -0.05(-0.46%)
Apr 20, 2017 10.54 10.56 10.47 10.56 73,616 +0.05(+0.46%)
Apr 19, 2017 10.46 10.54 10.46 10.51 77,513 +0.08(+0.77%)
Apr 18, 2017 10.49 10.51 10.35 10.43 105,598 -0.08(-0.72%)
Apr 17, 2017 10.52 10.57 10.48 10.51 88,980 -0.03(-0.26%)
Apr 13, 2017 10.49 10.59 10.47 10.53 79,046 +0.02(+0.20%)
Apr 12, 2017 10.47 10.51 10.44 10.51 129,733 +0.06(+0.62%)
Apr 11, 2017 10.48 10.48 10.38 10.45 85,233 -0.04(-0.41%)
Apr 10, 2017 10.49 10.55 10.47 10.49 141,010 -0.04(-0.41%)
Apr 07, 2017 10.40 10.53 10.37 10.53 145,847 +0.16(+1.50%)
Apr 06, 2017 10.41 10.43 10.33 10.38 135,846 +0.03(+0.31%)
Apr 05, 2017 10.44 10.48 10.30 10.34 119,223 -0.09(-0.83%)
Apr 04, 2017 10.37 10.43 10.36 10.43 87,081 +0.05(+0.47%)
Apr 03, 2017 10.42 10.45 10.34 10.38 102,213 -0.05(-0.46%)
Mar 31, 2017 10.38 10.44 10.33 10.43 121,936 +0.05(+0.47%)
Mar 30, 2017 10.42 10.42 10.30 10.38 98,574 -0.03(-0.26%)
Mar 29, 2017 10.28 10.44 10.28 10.41 108,706 +0.17(+1.63%)
Mar 28, 2017 10.34 10.35 10.23 10.24 143,222 -0.12(-1.19%)
Mar 27, 2017 10.17 10.37 10.14 10.37 95,873 +0.14(+1.37%)
Mar 24, 2017 10.30 10.33 10.18 10.23 157,723 -0.08(-0.78%)
Mar 23, 2017 10.23 10.36 10.22 10.31 140,279 +0.07(+0.68%)
Mar 22, 2017 10.24 10.25 10.18 10.24 76,102 -0.01(-0.05%)
Mar 21, 2017 10.49 10.49 10.23 10.24 108,033 -0.22(-2.11%)
Mar 20, 2017 10.38 10.46 10.37 10.46 110,608 +0.09(+0.88%)
Mar 17, 2017 10.36 10.40 10.30 10.37 113,551 -0.06(-0.57%)
Mar 16, 2017 10.54 10.54 10.38 10.43 147,781 -0.09(-0.87%)
Mar 15, 2017 10.41 10.54 10.41 10.52 170,453 +0.13(+1.24%)
Mar 14, 2017 10.45 10.45 10.37 10.39 82,852 -0.09(-0.87%)
Mar 13, 2017 10.47 10.49 10.37 10.48 95,159 +0.05(+0.46%)
Mar 10, 2017 10.43 10.44 10.30 10.44 75,243 +0.11(+1.04%)
Mar 09, 2017 10.35 10.44 10.29 10.33 135,632 +0.01(+0.05%)
Mar 08, 2017 10.30 10.42 10.30 10.32 145,530 +0.04(+0.42%)
Mar 07, 2017 10.33 10.35 10.25 10.28 285,889 -0.09(-0.83%)
Mar 06, 2017 10.37 10.37 10.27 10.37 315,328 +0.04(+0.37%)
Mar 03, 2017 10.22 10.37 10.21 10.33 508,752 +0.19(+1.91%)
Mar 02, 2017 10.19 10.27 10.13 10.13 130,605 -0.05(-0.53%)
Mar 01, 2017 10.19 10.25 10.15 10.19 184,098 +0.09(+0.85%)
Feb 28, 2017 10.12 10.20 10.07 10.10 148,275 -0.07(-0.69%)
Feb 27, 2017 9.881 10.18 9.870 10.17 152,471 +0.30(+3.05%)
Feb 24, 2017 9.763 9.870 9.763 9.870 87,386 +0.08(+0.87%)
Feb 23, 2017 9.800 9.832 9.710 9.785 226,273 -0.00(-0.04%)
Feb 22, 2017 9.853 9.853 9.763 9.790 173,119 -0.07(-0.70%)
Feb 21, 2017 9.921 9.936 9.832 9.858 265,427 -0.03(-0.27%)
Feb 17, 2017 9.885 9.885 9.885 0 -0.02(-0.21%)
Feb 16, 2017 9.985 10.04 9.811 9.906 173,907 -0.02(-0.21%)
Feb 15, 2017 9.811 9.958 9.758 9.927 252,825 +0.08(+0.86%)
Feb 14, 2017 9.753 9.863 9.711 9.842 141,852 +0.07(+0.76%)
Feb 13, 2017 9.705 9.774 9.705 9.769 174,402 +0.11(+1.09%)
Feb 10, 2017 9.610 9.684 9.589 9.663 132,749 +0.07(+0.77%)
Feb 09, 2017 9.494 9.626 9.494 9.589 210,473 +0.10(+1.06%)
Feb 08, 2017 9.605 9.605 9.473 9.489 426,037 -0.16(-1.64%)
Feb 07, 2017 9.700 9.726 9.626 9.647 96,788 -0.04(-0.38%)
Feb 06, 2017 9.647 9.700 9.600 9.684 132,992 +0.04(+0.38%)
Feb 03, 2017 9.589 9.647 9.500 9.647 115,013 +0.14(+1.44%)
Feb 02, 2017 9.510 9.542 9.441 9.510 136,069 +0.00(+0.00%)
Feb 01, 2017 9.436 9.521 9.410 9.510 108,469 +0.08(+0.90%)
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%)
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.