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

Oncobiologics Inc (NQ: ONS )

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 (%)
Nov 30, 2018 0.6500 0.7100 0.6400 0.6400 62,600 -0.06(-8.05%)
Nov 29, 2018 0.7000 0.7208 0.6780 0.6960 32,279 +0.02(+2.81%)
Nov 28, 2018 0.7380 0.7380 0.6520 0.6770 38,488 -0.00(-0.44%)
Nov 27, 2018 0.7000 0.7245 0.6800 0.6800 9,391 -0.02(-2.86%)
Nov 26, 2018 0.7200 0.7245 0.5700 0.7000 167,141 -0.02(-2.78%)
Nov 23, 2018 0.7200 0.7300 0.7000 0.7200 23,400 +0.00(+0.00%)
Nov 21, 2018 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Nov 20, 2018 0.7300 0.7350 0.7216 0.7300 1,546 -0.00(-0.34%)
Nov 19, 2018 0.7001 0.7350 0.7001 0.7325 25,960 +0.01(+1.74%)
Nov 16, 2018 0.7000 0.7400 0.7000 0.7200 46,000 +0.02(+2.83%)
Nov 15, 2018 0.7820 0.7820 0.7001 0.7002 45,460 -0.03(-4.08%)
Nov 14, 2018 0.8210 0.8210 0.5720 0.7300 136,154 -0.07(-8.89%)
Nov 13, 2018 0.9040 0.9049 0.8000 0.8012 263,374 -0.09(-9.98%)
Nov 12, 2018 0.9000 0.9257 0.8800 0.8900 339,536 +0.00(+0.00%)
Nov 09, 2018 0.9000 0.9000 0.8700 0.8900 32,000 -0.01(-0.81%)
Nov 08, 2018 0.9409 0.9455 0.8900 0.8973 43,385 -0.04(-4.64%)
Nov 07, 2018 0.9784 0.9784 0.9410 0.9410 16,889 -0.01(-0.95%)
Nov 06, 2018 0.9800 0.9800 0.9001 0.9500 38,694 -0.03(-3.06%)
Nov 05, 2018 0.9000 1.100 0.9000 0.9800 46,352 +0.09(+10.11%)
Nov 02, 2018 0.9000 0.9000 0.8900 0.8900 11,400 -0.01(-1.11%)
Nov 01, 2018 0.9000 0.9318 0.8750 0.9000 25,198 -0.09(-9.08%)
Oct 31, 2018 0.9000 1.000 0.9000 0.9899 16,526 +0.09(+9.99%)
Oct 30, 2018 0.8937 1.000 0.8937 0.9000 20,100 +0.01(+0.90%)
Oct 29, 2018 0.9000 0.9000 0.8878 0.8920 4,817 +0.01(+1.36%)
Oct 26, 2018 0.8800 0.9000 0.8800 0.8800 12,800 -0.02(-2.22%)
Oct 25, 2018 0.9000 0.9000 0.8800 0.9000 11,946 +0.00(+0.00%)
Oct 24, 2018 0.9280 0.9280 0.8800 0.9000 13,031 +0.02(+2.27%)
Oct 23, 2018 0.9000 0.9000 0.8800 0.8800 1,156 -0.02(-2.22%)
Oct 22, 2018 0.8900 0.9100 0.8700 0.9000 17,654 +0.01(+1.12%)
Oct 19, 2018 0.9100 0.9100 0.8900 0.8900 7,500 -0.02(-2.20%)
Oct 18, 2018 0.9100 0.9100 0.9048 0.9100 1,926 +0.02(+2.25%)
Oct 17, 2018 0.9000 0.9400 0.8900 0.8900 1,102 +0.02(+2.30%)
Oct 16, 2018 0.9100 0.9400 0.8700 0.8700 2,733 -0.04(-4.58%)
Oct 15, 2018 0.9500 0.9500 0.9118 0.9118 2,189 -0.00(-0.35%)
Oct 12, 2018 0.9170 0.9400 0.9120 0.9150 3,800 +0.05(+5.29%)
Oct 11, 2018 0.8646 0.9600 0.8646 0.8690 3,522 -0.05(-5.53%)
Oct 10, 2018 0.9038 0.9200 0.8990 0.9199 10,738 +0.01(+1.09%)
Oct 09, 2018 0.9400 0.9400 0.9100 0.9100 7,810 -0.03(-3.19%)
Oct 08, 2018 0.9100 0.9400 0.9100 0.9400 4,240 +0.03(+3.30%)
Oct 05, 2018 0.9200 0.9400 0.9100 0.9100 16,000 -0.01(-1.09%)
Oct 04, 2018 0.9800 0.9999 0.9101 0.9200 15,168 -0.02(-2.13%)
Oct 03, 2018 1.010 1.010 0.9400 0.9400 40,473 -0.07(-6.93%)
Oct 02, 2018 0.9876 1.010 0.9876 1.010 1,802 +0.03(+3.06%)
Oct 01, 2018 0.9900 1.010 0.9800 0.9800 2,446 +0.00(+0.00%)
Sep 28, 2018 0.9900 1.020 0.9800 0.9800 3,800 -0.02(-2.00%)
Sep 27, 2018 1.010 1.040 1.000 1.000 13,100 -0.02(-1.96%)
Sep 26, 2018 1.020 1.020 1.000 1.020 16,004 +0.00(+0.00%)
Sep 25, 2018 0.9300 1.020 0.8650 1.020 649,314 +0.06(+6.23%)
Sep 24, 2018 0.9300 0.9602 0.8601 0.9602 75,263 +0.05(+4.94%)
Sep 21, 2018 0.8590 0.9500 0.8590 0.9150 74,600 +0.01(+0.55%)
Sep 20, 2018 0.9000 0.9100 0.8550 0.9100 5,545 +0.01(+1.11%)
Sep 19, 2018 0.8900 0.9000 0.8775 0.9000 5,034 +0.02(+2.27%)
Sep 18, 2018 0.8600 0.9000 0.8550 0.8800 52,934 +0.02(+1.73%)
Sep 17, 2018 0.8300 0.9000 0.8300 0.8650 68,285 +0.04(+4.85%)
Sep 14, 2018 0.9000 0.9000 0.8250 0.8250 8,700 -0.03(-2.95%)
Sep 13, 2018 0.8800 0.9000 0.8500 0.8501 10,263 -0.05(-5.54%)
Sep 12, 2018 0.8800 0.9000 0.8000 0.9000 6,014 +0.04(+5.25%)
Sep 11, 2018 0.8900 0.8900 0.8500 0.8551 8,288 -0.02(-2.11%)
Sep 10, 2018 0.9000 0.9000 0.8122 0.8735 19,520 -0.03(-2.94%)
Sep 07, 2018 0.8960 0.9050 0.8510 0.9000 28,300 +0.00(+0.00%)
Sep 06, 2018 0.9000 0.9000 0.8956 0.9000 18,587 -0.01(-1.10%)
Sep 05, 2018 0.8610 0.9100 0.8610 0.9100 4,152 +0.01(+1.11%)
Sep 04, 2018 0.8900 0.9000 0.8660 0.9000 12,498 +0.03(+3.93%)
Aug 31, 2018 0.8660 0.8660 0.8660 0 -0.03(-3.13%)
Aug 30, 2018 0.8890 0.9000 0.8890 0.8940 12,061 +0.01(+0.56%)
Aug 29, 2018 0.8750 0.8890 0.8500 0.8890 7,892 +0.04(+4.70%)
Aug 28, 2018 0.9000 0.9000 0.8487 0.8491 257,542 -0.01(-1.64%)
Aug 27, 2018 0.8900 0.9000 0.8421 0.8633 37,521 -0.03(-3.00%)
Aug 24, 2018 0.8700 0.9000 0.8400 0.8900 47,100 +0.00(+0.50%)
Aug 23, 2018 0.8599 0.9000 0.8200 0.8856 23,611 +0.07(+8.00%)
Aug 22, 2018 0.8430 0.8430 0.8200 0.8200 3,699 +0.00(+0.00%)
Aug 21, 2018 0.8600 0.8600 0.8200 0.8200 17,995 +0.00(+0.00%)
Aug 20, 2018 0.8100 0.8550 0.8100 0.8200 9,532 +0.04(+5.81%)
Aug 17, 2018 0.8100 0.8100 0.7750 0.7750 9,100 -0.04(-4.32%)
Aug 16, 2018 0.8019 0.8600 0.8019 0.8100 1,774 -0.05(-5.81%)
Aug 15, 2018 0.8000 0.8600 0.8000 0.8600 18,342 +0.02(+2.38%)
Aug 14, 2018 0.8100 0.8450 0.8100 0.8400 3,102 -0.01(-1.16%)
Aug 13, 2018 0.8114 0.8499 0.8112 0.8499 1,654 +0.01(+1.18%)
Aug 10, 2018 0.8000 0.8400 0.8000 0.8400 14,000 +0.00(+0.43%)
Aug 09, 2018 0.8396 0.8700 0.8000 0.8364 8,969 -0.00(-0.38%)
Aug 08, 2018 0.8306 0.8498 0.8300 0.8396 7,267 -0.03(-3.49%)
Aug 07, 2018 0.8000 0.8700 0.8000 0.8700 11,990 +0.01(+0.58%)
Aug 06, 2018 0.8700 0.8700 0.8650 0.8650 1,442 +0.00(+0.00%)
Aug 03, 2018 0.8500 0.8650 0.8080 0.8650 10,200 +0.02(+1.76%)
Aug 02, 2018 0.8510 0.9000 0.7951 0.8500 144,869 -0.01(-1.21%)
Aug 01, 2018 0.8750 0.8900 0.8550 0.8604 7,856 +0.01(+1.22%)
Jul 31, 2018 0.8900 0.8900 0.8400 0.8500 10,642 -0.04(-4.49%)
Jul 30, 2018 0.8500 0.8900 0.8500 0.8900 3,170 -0.01(-1.11%)
Jul 27, 2018 0.9000 0.9000 0.8500 0.9000 11,700 +0.03(+3.45%)
Jul 26, 2018 0.8710 0.8710 0.8700 0.8700 5,854 -0.03(-3.12%)
Jul 25, 2018 0.8880 0.9000 0.8700 0.8980 11,618 +0.04(+4.18%)
Jul 24, 2018 0.8800 0.8800 0.8600 0.8620 4,080 -0.04(-4.22%)
Jul 23, 2018 0.9000 0.9100 0.8800 0.9000 5,715 +0.00(+0.00%)
Jul 20, 2018 0.9000 0.9000 0.8800 0.9000 6,616 +0.03(+3.09%)
Jul 19, 2018 0.8980 0.9000 0.8730 0.8730 4,474 -0.01(-0.81%)
Jul 18, 2018 0.8900 0.8900 0.8801 0.8801 1,788 +0.00(+0.01%)
Jul 17, 2018 0.8802 0.8802 0.8800 0.8800 1,026 +0.02(+2.09%)
Jul 16, 2018 0.8615 0.9000 0.8600 0.8620 4,667 -0.05(-5.16%)
Jul 13, 2018 0.9152 0.9300 0.8926 0.9089 3,460 +0.00(+0.00%)
Jul 12, 2018 0.9150 0.9150 0.8701 0.9089 23,259 +0.02(+1.78%)
Jul 11, 2018 0.8899 0.9359 0.8892 0.8930 185,042 +0.01(+0.90%)
Jul 10, 2018 0.8960 0.8960 0.8800 0.8850 50,978 -0.01(-1.23%)
Jul 09, 2018 0.8710 0.9000 0.8710 0.8960 5,435 -0.00(-0.17%)
Jul 06, 2018 0.8675 0.8975 0.8410 0.8975 51,555 +0.03(+3.46%)
Jul 05, 2018 0.8590 0.8699 0.8400 0.8675 9,319 +0.03(+3.27%)
Jul 03, 2018 0.8400 0.8400 0.8400 0 -0.02(-2.32%)
Jul 02, 2018 0.8434 0.8600 0.8400 0.8600 7,155 +0.02(+1.79%)
Jun 29, 2018 0.8500 0.8600 0.8395 0.8449 15,509 -0.04(-3.99%)
Jun 28, 2018 0.8876 0.8876 0.8600 0.8800 8,914 +0.01(+0.57%)
Jun 27, 2018 0.8700 0.9000 0.8700 0.8750 93,868 +0.01(+0.57%)
Jun 26, 2018 0.8790 0.8790 0.8410 0.8700 2,984 +0.03(+2.96%)
Jun 25, 2018 0.8300 0.9000 0.8300 0.8450 91,399 +0.02(+2.42%)
Jun 22, 2018 0.8600 0.8654 0.8250 0.8250 117,331 -0.01(-0.61%)
Jun 21, 2018 0.8501 0.8700 0.8301 0.8301 91,578 -0.02(-2.34%)
Jun 20, 2018 0.8500 0.8695 0.8400 0.8500 54,557 +0.00(+0.00%)
Jun 19, 2018 0.8378 0.8900 0.8378 0.8500 72,742 +0.02(+1.80%)
Jun 18, 2018 0.8900 0.8900 0.8350 0.8350 68,197 -0.07(-7.22%)
Jun 15, 2018 0.9150 0.8500 0.9000 161,125 +0.05(+5.88%)
Jun 14, 2018 0.9000 0.9200 0.8200 0.8500 538,745 -0.07(-7.61%)
Jun 13, 2018 0.8800 1.060 0.8500 0.9200 1,432,995 +0.02(+2.22%)
Jun 12, 2018 0.9100 0.9200 0.8800 0.9000 35,438 -0.01(-1.10%)
Jun 11, 2018 0.9900 0.9900 0.9000 0.9100 64,663 -0.04(-4.27%)
Jun 08, 2018 0.9897 0.9900 0.9506 0.9506 38,947 -0.02(-2.00%)
Jun 07, 2018 0.9700 0.9700 0.9300 0.9700 10,534 +0.05(+5.43%)
Jun 06, 2018 0.9900 0.9900 0.9200 0.9200 18,668 -0.06(-6.12%)
Jun 05, 2018 0.9799 0.9900 0.9000 0.9800 38,247 +0.03(+3.10%)
Jun 04, 2018 0.9500 0.9824 0.9451 0.9505 14,203 +0.03(+3.29%)
Jun 01, 2018 0.9401 0.9401 0.9202 0.9202 24,585 -0.02(-2.12%)
May 31, 2018 0.9300 0.9753 0.8900 0.9401 12,337 -0.01(-1.13%)
May 30, 2018 0.9900 0.9900 0.9508 0.9508 27,831 -0.02(-1.98%)
May 29, 2018 1.000 1.010 0.9300 0.9700 75,329 -0.01(-1.02%)
May 25, 2018 0.9800 0.9800 0.9800 0 +0.01(+0.56%)
May 24, 2018 0.9894 0.9894 0.9706 0.9745 1,245 +0.01(+1.51%)
May 22, 2018 0.9600 0.9600 0.9600 92 -0.01(-1.04%)
May 21, 2018 0.9801 1.000 0.9512 0.9701 18,339 -0.02(-2.11%)
May 18, 2018 1.000 1.040 0.9618 0.9910 27,369 +0.01(+1.12%)
May 17, 2018 1.000 1.000 0.9577 0.9800 3,829 -0.03(-2.64%)
May 16, 2018 0.9600 1.010 0.9600 1.007 110,032 +0.02(+1.67%)
May 15, 2018 0.9800 1.030 0.9800 0.9901 12,041 +0.01(+1.03%)
May 14, 2018 0.9300 1.010 0.8500 0.9800 114,629 +0.00(+0.00%)
May 11, 2018 0.9600 1.050 0.9600 0.9800 28,056 +0.02(+2.29%)
May 10, 2018 0.9700 0.9700 0.9200 0.9581 8,134 -0.02(-2.06%)
May 09, 2018 0.9480 0.9783 0.9200 0.9783 22,103 +0.04(+4.74%)
May 08, 2018 0.9300 0.9340 0.9300 0.9340 3,420 -0.01(-0.65%)
May 07, 2018 0.9200 0.9500 0.9200 0.9401 5,282 +0.02(+2.18%)
May 04, 2018 0.9154 0.9200 0.9154 0.9200 4,151 -0.00(-0.00%)
May 03, 2018 0.9200 0.9562 0.9128 0.9200 3,202 -0.02(-2.13%)
May 02, 2018 0.9201 0.9580 0.9200 0.9400 19,111 +0.00(+0.00%)
May 01, 2018 0.9100 0.9400 0.9100 0.9400 25,819 +0.03(+3.17%)
Apr 30, 2018 0.9000 0.9300 0.9000 0.9111 6,382 +0.00(+0.12%)
Apr 27, 2018 0.9000 0.9600 0.9000 0.9100 3,363 -0.02(-2.15%)
Apr 26, 2018 0.9400 0.9480 0.8900 0.9300 14,639 -0.04(-4.12%)
Apr 25, 2018 0.9800 0.9923 0.9001 0.9700 8,968 -0.01(-0.99%)
Apr 24, 2018 0.9000 0.9899 0.9000 0.9797 22,939 +0.07(+7.64%)
Apr 23, 2018 0.9000 0.9225 0.9000 0.9102 4,856 +0.01(+1.42%)
Apr 20, 2018 0.8800 0.9200 0.8800 0.8975 8,191 +0.01(+0.84%)
Apr 19, 2018 0.8800 0.8900 0.8800 0.8900 1,936 +0.00(+0.00%)
Apr 18, 2018 0.8800 0.9000 0.8800 0.8900 16,002 +0.01(+1.49%)
Apr 17, 2018 0.8600 0.8769 0.8600 0.8769 40,270 -0.02(-2.49%)
Apr 16, 2018 0.9000 0.9100 0.8190 0.8993 4,398 -0.02(-2.24%)
Apr 13, 2018 0.9000 0.9277 0.9000 0.9199 192,308 -0.01(-0.84%)
Apr 12, 2018 0.8500 0.9352 0.8239 0.9277 31,226 +0.07(+8.43%)
Apr 11, 2018 0.8600 0.8700 0.8500 0.8556 35,511 -0.01(-1.64%)
Apr 10, 2018 0.8900 0.9000 0.8600 0.8699 53,581 -0.03(-3.34%)
Apr 09, 2018 0.9200 0.9200 0.8900 0.9000 9,735 -0.03(-3.23%)
Apr 06, 2018 0.9200 0.9399 0.9195 0.9300 3,874 -0.01(-1.06%)
Apr 05, 2018 0.9164 0.9500 0.9100 0.9400 30,665 +0.01(+1.08%)
Apr 04, 2018 0.9400 0.9400 0.9100 0.9300 31,137 +0.01(+1.09%)
Apr 03, 2018 0.9400 0.9525 0.9200 0.9200 12,725 +0.01(+1.09%)
Apr 02, 2018 0.9200 0.9600 0.9101 0.9101 84,619 +0.02(+2.26%)
Mar 29, 2018 0.8900 0.8900 0.8900 0 +0.01(+0.68%)
Mar 28, 2018 0.9000 0.9000 0.8700 0.8840 16,046 -0.04(-3.91%)
Mar 27, 2018 0.9100 0.9296 0.9000 0.9200 22,013 +0.00(+0.00%)
Mar 26, 2018 0.9201 0.9500 0.7921 0.9200 38,642 -0.02(-2.13%)
Mar 23, 2018 0.9230 0.9249 0.9200 0.9400 3,924 -0.01(-1.05%)
Mar 22, 2018 0.9228 0.9501 0.9228 0.9500 19,067 -0.01(-0.94%)
Mar 21, 2018 0.9300 0.9602 0.9294 0.9590 36,398 +0.04(+4.24%)
Mar 20, 2018 0.9350 0.9799 0.9200 0.9200 24,586 -0.00(-0.22%)
Mar 19, 2018 0.9320 0.9680 0.9220 0.9220 62,007 -0.01(-1.07%)
Mar 16, 2018 0.9500 0.9900 0.9320 0.9320 31,364 -0.02(-1.89%)
Mar 15, 2018 0.9700 1.020 0.9500 0.9500 33,575 -0.03(-2.58%)
Mar 14, 2018 1.030 1.030 0.9752 0.9752 23,636 -0.07(-7.12%)
Mar 13, 2018 1.050 1.069 1.040 1.050 3,382 +0.00(+0.00%)
Mar 12, 2018 1.080 1.100 1.000 1.050 121,270 -0.05(-4.55%)
Mar 09, 2018 1.100 1.160 1.090 1.100 6,132 +0.01(+0.92%)
Mar 08, 2018 1.055 1.110 1.052 1.090 29,158 -0.02(-1.80%)
Mar 07, 2018 1.100 1.120 1.030 1.110 56,717 +0.04(+3.74%)
Mar 06, 2018 1.152 1.170 1.000 1.070 224,175 -0.10(-8.55%)
Mar 05, 2018 1.150 1.180 1.140 1.170 17,939 +0.02(+1.74%)
Mar 02, 2018 1.122 1.150 1.120 1.150 14,853 +0.02(+1.77%)
Mar 01, 2018 1.140 1.160 1.122 1.130 18,260 -0.01(-0.88%)
Feb 28, 2018 1.170 1.170 1.140 1.140 9,451 -0.03(-2.56%)
Feb 27, 2018 1.170 1.170 1.164 1.170 5,565 +0.00(+0.00%)
Feb 26, 2018 1.170 1.170 1.170 1.170 437 +0.00(+0.00%)
Feb 23, 2018 1.190 1.190 1.160 1.170 32,607 +0.00(+0.27%)
Feb 22, 2018 1.170 1.175 1.167 1.167 1,756 +0.01(+0.59%)
Feb 21, 2018 1.170 1.180 1.160 1.160 13,314 -0.01(-0.85%)
Feb 20, 2018 1.170 1.190 1.170 1.170 8,761 -0.02(-1.68%)
Feb 16, 2018 1.190 1.190 1.190 0 -0.01(-0.83%)
Feb 15, 2018 1.220 1.243 1.199 1.200 68,296 +0.00(+0.00%)
Feb 14, 2018 1.160 1.220 1.160 1.200 1,303 +0.05(+4.35%)
Feb 13, 2018 1.240 1.150 1.150 29,532 -0.05(-4.17%)
Feb 12, 2018 1.190 1.200 1.171 1.200 7,109 +0.01(+0.84%)
Feb 09, 2018 1.170 1.200 1.140 1.190 15,924 +0.05(+4.39%)
Feb 08, 2018 1.180 1.220 1.140 1.140 30,584 -0.03(-2.56%)
Feb 07, 2018 1.240 1.240 1.161 1.170 8,621 -0.07(-5.65%)
Feb 06, 2018 1.140 1.240 1.130 1.240 12,405 +0.06(+5.08%)
Feb 05, 2018 1.130 1.185 1.130 1.180 15,240 +0.04(+3.51%)
Feb 02, 2018 1.141 1.179 1.130 1.140 35,955 +0.00(+0.00%)
Feb 01, 2018 1.150 1.155 1.130 1.140 32,562 +0.00(+0.00%)
Jan 31, 2018 1.170 1.181 1.130 1.140 77,090 -0.03(-2.56%)
Jan 30, 2018 1.190 1.270 1.150 1.170 675,299 -0.04(-3.31%)
Jan 29, 2018 1.170 1.210 1.140 1.210 21,903 +0.01(+0.83%)
Jan 26, 2018 1.180 1.200 1.175 1.200 16,911 +0.01(+0.84%)
Jan 25, 2018 1.200 1.200 1.160 1.190 13,353 +0.04(+3.48%)
Jan 24, 2018 1.170 1.250 1.150 1.150 66,451 -0.01(-0.86%)
Jan 23, 2018 1.163 1.180 1.150 1.160 16,153 +0.01(+0.87%)
Jan 22, 2018 1.151 1.157 1.150 1.150 5,858 +0.00(+0.00%)
Jan 19, 2018 1.180 1.180 1.140 1.150 6,991 -0.03(-2.14%)
Jan 18, 2018 1.151 1.175 1.151 1.175 6,725 +0.02(+1.31%)
Jan 17, 2018 1.140 1.189 1.130 1.160 87,199 -0.02(-1.70%)
Jan 16, 2018 1.160 1.180 1.130 1.180 14,744 +0.02(+1.43%)
Jan 12, 2018 1.163 1.163 1.163 0 -0.03(-2.24%)
Jan 11, 2018 1.180 1.200 1.150 1.190 25,408 +0.02(+1.71%)
Jan 10, 2018 1.195 1.233 1.160 1.170 12,940 -0.01(-0.76%)
Jan 09, 2018 1.220 1.220 1.160 1.179 54,135 -0.05(-4.15%)
Jan 08, 2018 1.200 1.249 1.200 1.230 4,536 +0.05(+4.24%)
Jan 05, 2018 1.210 1.260 1.160 1.180 31,810 +0.00(+0.26%)
Jan 04, 2018 1.170 1.250 1.130 1.177 112,855 +0.02(+1.46%)
Jan 03, 2018 1.230 1.290 1.155 1.160 89,431 -0.10(-7.94%)
Jan 02, 2018 1.300 1.300 1.230 1.260 28,176 -0.04(-3.08%)
Dec 29, 2017 1.300 1.300 1.300 0 +0.04(+3.17%)
Dec 28, 2017 1.180 1.279 1.155 1.260 113,167 +0.10(+8.62%)
Dec 27, 2017 1.181 1.210 1.110 1.160 81,998 -0.01(-0.85%)
Dec 26, 2017 1.170 1.210 1.130 1.170 14,331 -0.01(-0.85%)
Dec 22, 2017 1.157 1.190 1.110 1.180 118,812 +0.02(+1.72%)
Dec 21, 2017 1.220 1.220 1.210 1.160 29,272 -0.02(-1.80%)
Dec 20, 2017 1.150 1.200 1.130 1.181 3,758 +0.01(+0.97%)
Dec 19, 2017 1.180 1.210 1.110 1.170 275,270 -0.02(-1.68%)
Dec 18, 2017 1.180 1.240 1.120 1.190 109,826 +0.03(+2.59%)
Dec 15, 2017 1.200 1.225 1.160 1.160 85,423 -0.05(-4.13%)
Dec 14, 2017 1.270 1.289 1.190 1.210 7,841 -0.04(-3.20%)
Dec 13, 2017 1.180 1.288 1.100 1.250 537,948 +0.06(+5.02%)
Dec 12, 2017 1.300 1.310 1.170 1.190 106,381 -0.11(-8.44%)
Dec 11, 2017 1.250 1.360 1.230 1.300 110,385 +0.04(+3.17%)
Dec 08, 2017 1.300 1.306 1.230 1.260 97,479 -0.01(-0.79%)
Dec 07, 2017 1.370 1.370 1.230 1.270 262,475 -0.15(-10.56%)
Dec 06, 2017 1.288 1.530 1.260 1.420 1,167,930 +0.13(+10.07%)
Dec 05, 2017 1.250 1.290 1.245 1.290 11,578 +0.03(+2.38%)
Dec 04, 2017 1.300 1.300 1.240 1.260 30,844 -0.06(-4.55%)
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.