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

abrdn Life Sciences Investors (NY: HQL )

13.22 -0.22 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
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%)
Nov 02, 2015 11.73 12.05 11.72 12.03 137,645 +0.33(+2.80%)
Oct 30, 2015 11.71 11.78 11.61 11.70 168,781 +0.03(+0.23%)
Oct 29, 2015 11.68 11.85 11.59 11.67 163,931 +0.08(+0.70%)
Oct 28, 2015 11.47 11.61 11.27 11.59 88,413 +0.10(+0.90%)
Oct 27, 2015 11.16 11.51 11.16 11.49 131,981 +0.31(+2.81%)
Oct 26, 2015 11.18 11.26 11.07 11.18 78,403 -0.04(-0.32%)
Oct 23, 2015 10.96 11.24 10.96 11.21 133,048 +0.32(+2.93%)
Oct 22, 2015 11.01 11.01 10.72 10.89 155,824 -0.07(-0.67%)
Oct 21, 2015 11.15 11.16 10.74 10.97 132,155 -0.06(-0.51%)
Oct 20, 2015 11.23 11.25 10.93 11.02 117,782 -0.23(-2.04%)
Oct 19, 2015 11.04 11.34 11.03 11.25 110,310 +0.13(+1.17%)
Oct 16, 2015 10.98 11.15 10.98 11.12 87,583 +0.11(+0.98%)
Oct 15, 2015 10.89 11.10 10.82 11.01 223,290 +0.09(+0.78%)
Oct 14, 2015 10.85 10.99 10.61 10.93 237,711 +0.11(+1.00%)
Oct 13, 2015 10.93 10.99 10.64 10.82 181,540 -0.19(-1.75%)
Oct 12, 2015 10.98 11.11 10.88 11.01 136,369 +0.08(+0.70%)
Oct 09, 2015 10.82 11.01 10.70 10.94 198,187 +0.19(+1.75%)
Oct 08, 2015 10.72 10.86 10.43 10.75 147,880 -0.09(-0.79%)
Oct 07, 2015 10.69 10.84 10.44 10.84 285,450 +0.15(+1.39%)
Oct 06, 2015 10.73 10.73 10.20 10.69 386,827 -0.22(-1.98%)
Oct 05, 2015 10.75 10.90 10.47 10.90 295,498 +0.23(+2.19%)
Oct 02, 2015 10.13 10.75 10.05 10.67 273,357 +0.23(+2.19%)
Oct 01, 2015 10.13 10.44 9.932 10.44 241,744 +0.33(+3.29%)
Sep 30, 2015 9.748 10.12 9.748 10.11 288,815 +0.53(+5.58%)
Sep 29, 2015 9.699 9.976 9.488 9.573 372,556 -0.08(-0.84%)
Sep 28, 2015 10.56 10.69 9.488 9.654 977,341 -1.14(-10.53%)
Sep 25, 2015 11.49 11.58 10.69 10.79 285,307 -0.51(-4.53%)
Sep 24, 2015 11.80 11.90 11.29 11.30 232,283 -0.62(-5.23%)
Sep 23, 2015 11.94 11.98 11.77 11.93 124,685 +0.06(+0.53%)
Sep 22, 2015 11.88 11.97 11.63 11.86 235,559 -0.23(-1.89%)
Sep 21, 2015 12.75 12.79 11.93 12.09 251,102 -0.53(-4.16%)
Sep 18, 2015 12.83 12.90 12.59 12.62 96,821 -0.37(-2.87%)
Sep 17, 2015 12.42 12.99 12.42 12.99 170,814 +0.60(+4.86%)
Sep 16, 2015 12.33 12.40 12.27 12.39 71,853 +0.04(+0.29%)
Sep 15, 2015 12.30 12.39 12.25 12.35 53,257 +0.11(+0.88%)
Sep 14, 2015 12.48 12.48 12.24 12.24 77,365 -0.19(-1.52%)
Sep 11, 2015 12.18 12.43 12.18 12.43 70,080 +0.14(+1.17%)
Sep 10, 2015 12.08 12.32 12.08 12.29 97,553 +0.21(+1.71%)
Sep 09, 2015 12.40 12.40 12.05 12.08 80,325 -0.15(-1.25%)
Sep 08, 2015 12.05 12.25 12.02 12.24 120,748 +0.42(+3.57%)
Sep 04, 2015 11.76 11.81 11.81 11.81 99,994 -0.05(-0.42%)
Sep 03, 2015 12.15 12.20 11.86 11.86 117,497 -0.21(-1.71%)
Sep 02, 2015 11.97 12.07 11.80 12.07 89,371 +0.31(+2.67%)
Sep 01, 2015 11.78 11.97 11.69 11.76 124,242 -0.25(-2.09%)
Aug 31, 2015 12.29 12.36 11.96 12.01 123,850 -0.30(-2.41%)
Aug 28, 2015 12.06 12.30 12.03 12.30 200,706 +0.26(+2.16%)
Aug 27, 2015 11.88 12.05 11.76 12.04 346,244 +0.39(+3.35%)
Aug 26, 2015 11.32 11.66 11.05 11.65 323,806 +0.62(+5.62%)
Aug 25, 2015 11.16 11.40 10.98 11.03 456,389 +0.41(+3.84%)
Aug 24, 2015 10.48 11.14 10.10 10.62 678,858 -0.72(-6.38%)
Aug 21, 2015 11.81 11.91 11.34 11.35 836,539 -0.78(-6.40%)
Aug 20, 2015 12.70 12.70 12.12 12.12 216,030 -0.64(-4.98%)
Aug 19, 2015 12.70 12.83 12.67 12.76 156,026 -0.05(-0.38%)
Aug 18, 2015 12.71 12.83 12.68 12.81 138,056 +0.12(+0.97%)
Aug 17, 2015 12.52 12.73 12.45 12.69 156,416 +0.14(+1.08%)
Aug 14, 2015 12.68 12.68 12.48 12.55 148,768 -0.14(-1.07%)
Aug 13, 2015 12.77 12.80 12.67 12.69 105,111 -0.04(-0.28%)
Aug 12, 2015 12.69 12.81 12.43 12.72 283,188 -0.11(-0.82%)
Aug 11, 2015 12.75 12.90 12.69 12.83 207,140 -0.02(-0.17%)
Aug 10, 2015 12.77 12.90 12.74 12.85 131,463 +0.17(+1.35%)
Aug 07, 2015 13.00 13.00 12.58 12.68 186,026 -0.31(-2.40%)
Aug 06, 2015 13.44 13.44 12.92 12.99 183,915 -0.42(-3.14%)
Aug 05, 2015 13.40 13.52 13.36 13.41 89,728 +0.10(+0.76%)
Aug 04, 2015 13.18 13.32 13.18 13.31 128,187 +0.18(+1.37%)
Aug 03, 2015 13.13 13.16 13.02 13.13 95,589 +0.03(+0.23%)
Jul 31, 2015 13.00 13.10 12.95 13.10 159,085 +0.13(+1.01%)
Jul 30, 2015 12.86 12.98 12.68 12.97 180,947 +0.08(+0.61%)
Jul 29, 2015 12.95 12.95 12.80 12.89 145,364 +0.03(+0.24%)
Jul 28, 2015 12.37 12.90 12.37 12.86 293,574 +0.55(+4.49%)
Jul 27, 2015 13.11 13.12 12.26 12.30 552,767 -0.83(-6.31%)
Jul 24, 2015 13.59 13.59 13.11 13.13 252,652 -0.52(-3.82%)
Jul 23, 2015 13.60 13.69 13.59 13.66 155,230 +0.05(+0.39%)
Jul 22, 2015 13.41 13.63 13.40 13.60 98,199 +0.03(+0.19%)
Jul 21, 2015 13.64 13.64 13.38 13.58 154,480 -0.01(-0.10%)
Jul 20, 2015 13.61 13.65 13.57 13.59 106,668 +0.00(+0.00%)
Jul 17, 2015 13.55 13.59 13.44 13.59 184,271 +0.05(+0.39%)
Jul 16, 2015 13.41 13.55 13.38 13.54 172,469 +0.18(+1.38%)
Jul 15, 2015 13.33 13.51 13.31 13.35 184,535 +0.10(+0.76%)
Jul 14, 2015 13.03 13.29 13.01 13.25 177,290 +0.26(+2.03%)
Jul 13, 2015 12.77 12.99 12.77 12.99 160,218 +0.29(+2.32%)
Jul 10, 2015 12.51 12.70 12.47 12.70 117,172 +0.27(+2.19%)
Jul 09, 2015 12.48 12.55 12.41 12.42 100,964 +0.06(+0.50%)
Jul 08, 2015 12.59 12.59 12.31 12.36 107,976 -0.29(-2.25%)
Jul 07, 2015 12.61 12.65 12.46 12.65 111,667 +0.06(+0.49%)
Jul 06, 2015 12.48 12.66 12.45 12.59 70,159 +0.08(+0.63%)
Jul 02, 2015 12.55 12.51 12.51 12.51 119,224 -0.01(-0.10%)
Jul 01, 2015 12.46 12.54 12.45 12.52 171,404 +0.14(+1.17%)
Jun 30, 2015 12.21 12.39 12.18 12.37 146,420 +0.31(+2.58%)
Jun 29, 2015 12.36 12.43 12.06 12.06 104,552 -0.44(-3.51%)
Jun 26, 2015 12.67 12.67 12.46 12.50 120,400 -0.14(-1.08%)
Jun 25, 2015 12.81 12.81 12.59 12.64 162,974 -0.03(-0.24%)
Jun 24, 2015 12.73 12.73 12.64 12.67 114,758 -0.06(-0.45%)
Jun 23, 2015 12.70 12.74 12.64 12.73 106,162 +0.05(+0.42%)
Jun 22, 2015 12.63 12.67 12.54 12.67 172,357 +0.19(+1.55%)
Jun 19, 2015 12.48 12.51 12.42 12.48 122,363 +0.01(+0.11%)
Jun 18, 2015 12.35 12.50 12.35 12.47 250,414 +0.19(+1.57%)
Jun 17, 2015 12.27 12.33 12.27 12.27 111,482 +0.01(+0.07%)
Jun 16, 2015 12.20 12.27 12.18 12.27 68,080 +0.05(+0.43%)
Jun 15, 2015 12.15 12.21 12.09 12.21 50,566 +0.02(+0.14%)
Jun 12, 2015 12.25 12.27 12.13 12.20 78,667 -0.07(-0.61%)
Jun 11, 2015 12.19 12.28 12.18 12.27 81,790 +0.07(+0.61%)
Jun 10, 2015 12.12 12.25 12.05 12.20 119,862 +0.11(+0.87%)
Jun 09, 2015 12.20 12.20 12.05 12.09 123,952 -0.09(-0.72%)
Jun 08, 2015 12.29 12.29 12.15 12.18 100,631 -0.07(-0.61%)
Jun 05, 2015 12.18 12.26 12.12 12.25 86,370 +0.09(+0.76%)
Jun 04, 2015 12.22 12.28 12.10 12.16 105,893 -0.09(-0.72%)
Jun 03, 2015 12.28 12.30 12.21 12.25 86,983 +0.04(+0.32%)
Jun 02, 2015 12.22 12.26 12.10 12.21 99,690 -0.01(-0.11%)
Jun 01, 2015 12.23 12.28 12.10 12.22 79,738 +0.07(+0.54%)
May 29, 2015 12.29 12.34 12.12 12.16 270,269 -0.15(-1.25%)
May 28, 2015 12.18 12.31 12.11 12.31 166,173 +0.09(+0.72%)
May 27, 2015 12.06 12.23 12.06 12.22 82,392 +0.17(+1.42%)
May 26, 2015 12.20 12.20 12.04 12.05 92,258 -0.19(-1.58%)
May 22, 2015 12.20 12.24 12.24 12.24 94,376 -0.20(-1.59%)
May 21, 2015 12.37 12.44 12.33 12.44 127,376 +0.04(+0.32%)
May 20, 2015 12.36 12.41 12.26 12.40 126,138 +0.10(+0.78%)
May 19, 2015 12.27 12.32 12.25 12.30 174,712 +0.05(+0.39%)
May 18, 2015 12.07 12.26 12.05 12.26 120,719 +0.18(+1.49%)
May 15, 2015 12.02 12.09 11.99 12.08 105,040 +0.05(+0.40%)
May 14, 2015 11.96 12.03 11.86 12.03 103,763 +0.13(+1.11%)
May 13, 2015 11.91 11.99 11.85 11.90 87,416 +0.00(+0.00%)
May 12, 2015 11.77 11.92 11.68 11.90 121,405 +0.06(+0.48%)
May 11, 2015 11.90 11.91 11.80 11.84 89,393 +0.01(+0.11%)
May 08, 2015 11.74 11.92 11.74 11.83 86,915 +0.18(+1.58%)
May 07, 2015 11.65 11.72 11.52 11.64 93,165 +0.00(+0.04%)
May 06, 2015 11.72 11.78 11.53 11.64 118,747 +0.00(+0.00%)
May 05, 2015 11.74 11.80 11.59 11.64 156,904 -0.13(-1.08%)
May 04, 2015 11.80 11.95 11.76 11.77 112,989 +0.01(+0.07%)
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.