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

abrdn Life Sciences Investors (NY: HQL )

13.60 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2016 9.726 9.767 9.597 9.623 229,813 -0.18(-1.84%)
Aug 30, 2016 9.917 9.953 9.757 9.803 168,274 -0.15(-1.50%)
Aug 29, 2016 10.03 10.03 9.881 9.953 147,687 -0.05(-0.52%)
Aug 26, 2016 9.875 10.06 9.834 10.00 226,055 +0.11(+1.09%)
Aug 25, 2016 9.963 10.05 9.772 9.896 177,035 -0.08(-0.83%)
Aug 24, 2016 10.12 10.27 9.911 9.979 156,025 -0.10(-0.97%)
Aug 23, 2016 10.14 10.31 10.07 10.08 169,053 -0.04(-0.36%)
Aug 22, 2016 9.953 10.11 9.953 10.11 207,126 +0.20(+1.98%)
Aug 19, 2016 9.875 9.935 9.865 9.917 65,331 +0.03(+0.26%)
Aug 18, 2016 9.906 9.984 9.875 9.891 146,639 -0.06(-0.62%)
Aug 17, 2016 9.906 9.953 9.875 9.953 100,152 +0.04(+0.36%)
Aug 16, 2016 9.917 9.942 9.860 9.917 183,712 -0.01(-0.10%)
Aug 15, 2016 9.917 10.06 9.891 9.927 284,796 +0.05(+0.52%)
Aug 12, 2016 9.891 9.901 9.836 9.875 124,939 -0.02(-0.16%)
Aug 11, 2016 9.824 9.958 9.752 9.891 302,997 +0.06(+0.63%)
Aug 10, 2016 9.942 9.942 9.762 9.829 160,696 -0.13(-1.35%)
Aug 09, 2016 9.891 9.968 9.886 9.963 112,135 +0.04(+0.36%)
Aug 08, 2016 10.01 10.06 9.906 9.927 201,861 -0.08(-0.77%)
Aug 05, 2016 9.937 10.04 9.906 10.00 170,112 +0.09(+0.94%)
Aug 04, 2016 10.00 10.05 9.911 9.911 138,735 -0.05(-0.52%)
Aug 03, 2016 9.886 10.03 9.886 9.963 124,439 +0.09(+0.89%)
Aug 02, 2016 9.963 10.01 9.767 9.875 108,501 -0.10(-1.03%)
Aug 01, 2016 9.844 10.05 9.839 9.979 190,846 +0.14(+1.42%)
Jul 29, 2016 9.808 9.865 9.731 9.839 124,235 +0.01(+0.10%)
Jul 28, 2016 9.793 9.829 9.726 9.829 90,230 +0.06(+0.63%)
Jul 27, 2016 9.545 9.787 9.540 9.767 176,810 +0.22(+2.27%)
Jul 26, 2016 9.519 9.617 9.494 9.550 100,753 -0.01(-0.11%)
Jul 25, 2016 9.566 9.653 9.510 9.561 78,797 +0.01(+0.11%)
Jul 22, 2016 9.576 9.648 9.489 9.550 126,350 -0.03(-0.32%)
Jul 21, 2016 9.555 9.700 9.504 9.581 156,017 +0.05(+0.49%)
Jul 20, 2016 9.437 9.561 9.436 9.535 94,475 +0.12(+1.26%)
Jul 19, 2016 9.494 9.514 9.354 9.416 99,760 -0.08(-0.82%)
Jul 18, 2016 9.494 9.540 9.457 9.494 84,005 -0.02(-0.16%)
Jul 15, 2016 9.463 9.519 9.416 9.509 208,510 +0.10(+1.04%)
Jul 14, 2016 9.287 9.414 9.261 9.411 152,238 +0.07(+0.72%)
Jul 13, 2016 9.370 9.381 9.241 9.344 167,815 -0.01(-0.11%)
Jul 12, 2016 9.401 9.428 9.313 9.354 192,412 -0.01(-0.06%)
Jul 11, 2016 9.406 9.426 9.354 9.359 149,143 -0.06(-0.60%)
Jul 08, 2016 9.292 9.426 9.272 9.416 150,306 +0.14(+1.56%)
Jul 07, 2016 9.251 9.334 9.189 9.272 159,991 +0.06(+0.67%)
Jul 06, 2016 8.957 9.210 8.957 9.210 214,164 +0.17(+1.83%)
Jul 05, 2016 9.045 9.081 8.937 9.045 122,793 -0.05(-0.51%)
Jul 01, 2016 8.874 9.091 9.091 9.091 296,925 +0.22(+2.50%)
Jun 30, 2016 8.828 8.923 8.777 8.869 160,851 +0.00(+0.00%)
Jun 29, 2016 8.993 8.993 8.849 8.869 304,965 -0.02(-0.17%)
Jun 28, 2016 8.549 8.921 8.549 8.885 235,786 +0.41(+4.87%)
Jun 27, 2016 8.699 8.714 8.436 8.472 243,934 -0.30(-3.47%)
Jun 24, 2016 8.668 8.823 8.606 8.776 380,299 -0.14(-1.56%)
Jun 23, 2016 9.117 9.153 8.874 8.916 546,996 -0.11(-1.26%)
Jun 22, 2016 9.014 9.205 8.983 9.029 220,558 -0.02(-0.23%)
Jun 21, 2016 9.179 9.225 9.003 9.050 131,358 -0.11(-1.24%)
Jun 20, 2016 9.144 9.267 9.040 9.163 188,021 +0.15(+1.70%)
Jun 17, 2016 9.089 9.089 8.909 9.010 254,086 -0.04(-0.44%)
Jun 16, 2016 9.006 9.055 8.902 9.050 152,847 +0.01(+0.16%)
Jun 15, 2016 9.020 9.104 8.986 9.035 174,050 +0.03(+0.38%)
Jun 14, 2016 8.986 9.099 8.907 9.001 136,322 +0.00(+0.00%)
Jun 13, 2016 9.075 9.168 8.956 9.001 140,339 -0.14(-1.51%)
Jun 10, 2016 9.223 9.296 9.075 9.139 140,927 -0.21(-2.22%)
Jun 09, 2016 9.425 9.474 9.292 9.346 181,036 -0.12(-1.25%)
Jun 08, 2016 9.528 9.543 9.444 9.464 125,134 -0.03(-0.31%)
Jun 07, 2016 9.568 9.632 9.483 9.494 322,383 -0.21(-2.14%)
Jun 06, 2016 9.484 9.716 9.405 9.701 328,918 +0.19(+1.97%)
Jun 03, 2016 9.642 9.642 9.385 9.514 278,440 -0.10(-1.08%)
Jun 02, 2016 9.474 9.659 9.474 9.617 176,938 +0.07(+0.78%)
Jun 01, 2016 9.425 9.558 9.351 9.543 142,036 +0.08(+0.89%)
May 31, 2016 9.385 9.514 9.366 9.459 196,835 +0.13(+1.37%)
May 27, 2016 9.262 9.331 9.331 9.331 365,584 +0.04(+0.48%)
May 26, 2016 9.257 9.287 9.151 9.287 180,521 +0.00(+0.05%)
May 25, 2016 9.149 9.296 9.124 9.282 235,624 +0.14(+1.51%)
May 24, 2016 8.932 9.144 8.932 9.144 172,140 +0.23(+2.54%)
May 23, 2016 8.808 8.941 8.798 8.917 207,038 +0.12(+1.35%)
May 20, 2016 8.749 8.840 8.744 8.798 135,393 +0.12(+1.36%)
May 19, 2016 8.695 8.803 8.611 8.680 165,177 -0.10(-1.18%)
May 18, 2016 8.670 8.820 8.670 8.784 160,601 +0.07(+0.85%)
May 17, 2016 8.641 8.764 8.641 8.710 122,104 +0.01(+0.11%)
May 16, 2016 8.547 8.700 8.547 8.700 253,812 +0.20(+2.32%)
May 13, 2016 8.507 8.606 8.498 8.502 169,397 -0.05(-0.58%)
May 12, 2016 8.695 8.710 8.483 8.552 247,354 -0.12(-1.37%)
May 11, 2016 8.902 8.904 8.670 8.670 215,041 -0.26(-2.87%)
May 10, 2016 8.872 8.927 8.729 8.927 145,355 +0.13(+1.46%)
May 09, 2016 8.606 8.851 8.596 8.798 140,986 +0.22(+2.59%)
May 06, 2016 8.853 8.922 8.527 8.576 246,301 -0.32(-3.60%)
May 05, 2016 8.932 8.961 8.858 8.897 86,497 +0.00(+0.06%)
May 04, 2016 9.020 9.020 8.853 8.892 159,090 -0.13(-1.48%)
May 03, 2016 8.981 9.139 8.927 9.025 186,007 -0.00(-0.05%)
May 02, 2016 9.001 9.070 8.946 9.030 112,230 +0.00(+0.05%)
Apr 29, 2016 9.370 9.370 8.956 9.025 199,611 -0.36(-3.89%)
Apr 28, 2016 9.464 9.494 9.321 9.390 120,267 -0.07(-0.78%)
Apr 27, 2016 9.420 9.474 9.370 9.464 106,935 +0.01(+0.10%)
Apr 26, 2016 9.528 9.558 9.385 9.454 78,007 -0.05(-0.57%)
Apr 25, 2016 9.716 9.740 9.449 9.509 94,624 -0.22(-2.28%)
Apr 22, 2016 9.745 9.800 9.661 9.730 139,852 -0.08(-0.80%)
Apr 21, 2016 9.518 9.809 9.514 9.809 199,879 +0.36(+3.76%)
Apr 20, 2016 9.430 9.459 9.299 9.454 145,583 +0.02(+0.26%)
Apr 19, 2016 9.396 9.449 9.266 9.430 176,600 +0.05(+0.57%)
Apr 18, 2016 9.188 9.387 9.183 9.377 150,345 +0.18(+1.95%)
Apr 15, 2016 9.280 9.280 9.154 9.198 170,713 -0.08(-0.83%)
Apr 14, 2016 9.309 9.314 9.174 9.275 139,557 -0.04(-0.42%)
Apr 13, 2016 9.188 9.314 9.101 9.314 110,326 +0.18(+2.01%)
Apr 12, 2016 9.024 9.130 8.946 9.130 102,049 +0.10(+1.13%)
Apr 11, 2016 9.227 9.227 9.004 9.029 96,516 -0.15(-1.69%)
Apr 08, 2016 9.329 9.329 9.096 9.183 126,854 -0.13(-1.35%)
Apr 07, 2016 9.377 9.396 9.159 9.309 172,958 -0.05(-0.52%)
Apr 06, 2016 8.903 9.387 8.903 9.358 254,399 +0.45(+5.11%)
Apr 05, 2016 8.879 8.927 8.813 8.903 86,011 -0.05(-0.54%)
Apr 04, 2016 8.966 9.043 8.888 8.951 94,096 +0.02(+0.27%)
Apr 01, 2016 8.651 8.946 8.564 8.927 158,087 +0.25(+2.84%)
Mar 31, 2016 8.680 8.703 8.482 8.680 122,144 +0.11(+1.30%)
Mar 30, 2016 8.458 8.569 8.421 8.569 94,664 +0.17(+2.07%)
Mar 29, 2016 8.274 8.409 8.225 8.395 134,586 +0.09(+1.11%)
Mar 28, 2016 8.341 8.387 8.287 8.303 81,464 -0.02(-0.29%)
Mar 24, 2016 8.453 8.327 8.327 8.327 118,633 -0.15(-1.77%)
Mar 23, 2016 8.661 8.675 8.448 8.477 101,997 -0.18(-2.07%)
Mar 22, 2016 8.346 8.670 8.346 8.656 142,072 +0.30(+3.59%)
Mar 21, 2016 8.124 8.380 8.124 8.356 94,544 +0.24(+2.92%)
Mar 18, 2016 8.109 8.201 8.051 8.119 158,947 +0.05(+0.60%)
Mar 17, 2016 8.172 8.185 7.983 8.071 169,258 -0.15(-1.88%)
Mar 16, 2016 8.235 8.341 8.187 8.225 71,998 -0.01(-0.12%)
Mar 15, 2016 8.487 8.487 8.230 8.235 82,530 -0.37(-4.33%)
Mar 14, 2016 8.487 8.608 8.487 8.608 61,625 +0.07(+0.85%)
Mar 11, 2016 8.409 8.554 8.409 8.535 51,361 +0.16(+1.97%)
Mar 10, 2016 8.419 8.525 8.279 8.371 75,505 -0.03(-0.40%)
Mar 09, 2016 8.588 8.588 8.378 8.404 112,740 -0.15(-1.75%)
Mar 08, 2016 8.704 8.753 8.545 8.554 99,100 -0.23(-2.64%)
Mar 07, 2016 8.622 8.787 8.614 8.787 138,377 +0.09(+1.06%)
Mar 04, 2016 8.608 8.787 8.524 8.695 130,990 +0.07(+0.84%)
Mar 03, 2016 8.622 8.631 8.533 8.622 112,410 -0.01(-0.17%)
Mar 02, 2016 8.540 8.666 8.540 8.637 140,466 +0.07(+0.79%)
Mar 01, 2016 8.240 8.579 8.221 8.569 134,937 +0.35(+4.30%)
Feb 29, 2016 8.380 8.393 8.182 8.216 135,357 -0.24(-2.86%)
Feb 26, 2016 8.366 8.482 8.303 8.458 137,079 +0.17(+2.04%)
Feb 25, 2016 8.208 8.298 8.168 8.288 110,713 +0.10(+1.27%)
Feb 24, 2016 8.171 8.204 8.031 8.185 291,537 -0.10(-1.19%)
Feb 23, 2016 8.288 8.345 8.236 8.284 138,398 -0.04(-0.51%)
Feb 22, 2016 8.265 8.331 8.227 8.326 130,470 +0.16(+1.96%)
Feb 19, 2016 8.095 8.168 8.019 8.166 131,337 +0.04(+0.52%)
Feb 18, 2016 8.340 8.371 8.124 8.124 150,655 -0.21(-2.49%)
Feb 17, 2016 8.124 8.354 8.095 8.331 171,105 +0.30(+3.69%)
Feb 16, 2016 7.775 8.058 7.775 8.034 199,935 +0.33(+4.34%)
Feb 12, 2016 7.554 7.700 7.700 7.700 177,411 +0.21(+2.83%)
Feb 11, 2016 7.573 7.601 7.446 7.488 174,471 -0.21(-2.69%)
Feb 10, 2016 7.658 7.883 7.643 7.695 230,847 +0.06(+0.80%)
Feb 09, 2016 7.530 7.838 7.450 7.634 169,327 -0.11(-1.40%)
Feb 08, 2016 8.091 8.091 7.676 7.742 405,089 -0.47(-5.68%)
Feb 05, 2016 8.354 8.364 8.109 8.208 184,459 -0.15(-1.80%)
Feb 04, 2016 8.326 8.552 8.241 8.359 141,799 +0.06(+0.68%)
Feb 03, 2016 8.279 8.321 8.029 8.302 199,846 +0.03(+0.34%)
Feb 02, 2016 8.458 8.472 8.246 8.274 227,692 -0.26(-3.09%)
Feb 01, 2016 8.467 8.585 8.378 8.538 163,667 -0.01(-0.11%)
Jan 29, 2016 8.458 8.585 8.382 8.547 168,849 +0.06(+0.72%)
Jan 28, 2016 8.886 8.886 8.368 8.486 154,875 -0.31(-3.53%)
Jan 27, 2016 9.037 9.043 8.698 8.797 122,031 -0.19(-2.15%)
Jan 26, 2016 9.055 9.065 8.884 8.990 104,998 -0.08(-0.83%)
Jan 25, 2016 9.201 9.286 9.051 9.065 136,545 -0.14(-1.48%)
Jan 22, 2016 8.867 9.263 8.867 9.201 162,199 +0.45(+5.11%)
Jan 21, 2016 8.825 8.965 8.698 8.754 213,212 -0.03(-0.32%)
Jan 20, 2016 8.472 8.872 8.034 8.782 600,707 +0.13(+1.47%)
Jan 19, 2016 9.140 9.140 8.557 8.655 275,493 -0.32(-3.57%)
Jan 15, 2016 8.971 8.975 8.975 8.975 250,926 -0.29(-3.15%)
Jan 14, 2016 8.999 9.408 8.686 9.267 382,790 +0.29(+3.20%)
Jan 13, 2016 9.653 9.693 8.914 8.980 248,525 -0.58(-6.10%)
Jan 12, 2016 9.583 9.799 9.352 9.564 307,980 +0.08(+0.79%)
Jan 11, 2016 10.21 10.24 9.357 9.488 400,848 -0.60(-5.97%)
Jan 08, 2016 10.29 10.36 10.06 10.09 269,929 -0.02(-0.19%)
Jan 07, 2016 10.37 10.44 10.11 10.11 207,149 -0.52(-4.91%)
Jan 06, 2016 10.79 10.82 10.63 10.63 118,704 -0.30(-2.71%)
Jan 05, 2016 10.95 11.06 10.88 10.93 169,352 +0.09(+0.87%)
Jan 04, 2016 10.86 10.92 10.76 10.83 141,886 -0.29(-2.62%)
Dec 31, 2015 11.13 11.13 11.13 11.13 108,146 -0.03(-0.25%)
Dec 30, 2015 11.18 11.27 11.13 11.15 117,841 -0.12(-1.08%)
Dec 29, 2015 11.14 11.29 11.14 11.28 125,118 +0.17(+1.57%)
Dec 28, 2015 11.32 11.38 10.95 11.10 155,289 -0.32(-2.80%)
Dec 24, 2015 11.30 11.42 11.42 11.42 54,015 +0.13(+1.13%)
Dec 23, 2015 11.09 11.29 11.09 11.29 146,004 +0.21(+1.86%)
Dec 22, 2015 11.09 11.13 11.04 11.09 72,443 +0.04(+0.33%)
Dec 21, 2015 11.03 11.07 10.93 11.05 89,617 +0.08(+0.75%)
Dec 18, 2015 11.01 11.01 10.86 10.97 210,123 -0.05(-0.46%)
Dec 17, 2015 11.10 11.10 10.96 11.02 78,435 -0.01(-0.08%)
Dec 16, 2015 10.88 11.07 10.85 11.03 103,698 +0.27(+2.51%)
Dec 15, 2015 10.65 10.81 10.63 10.76 109,121 +0.23(+2.17%)
Dec 14, 2015 10.57 10.65 10.42 10.53 177,598 -0.09(-0.82%)
Dec 11, 2015 10.93 10.94 10.61 10.62 133,509 -0.41(-3.69%)
Dec 10, 2015 10.95 11.08 10.95 11.03 108,227 +0.02(+0.17%)
Dec 09, 2015 10.97 11.11 10.91 11.01 186,470 -0.07(-0.62%)
Dec 08, 2015 10.92 11.11 10.85 11.08 100,192 +0.10(+0.92%)
Dec 07, 2015 11.24 11.25 10.97 10.97 125,474 -0.33(-2.91%)
Dec 04, 2015 11.17 11.34 11.17 11.30 122,128 +0.13(+1.19%)
Dec 03, 2015 11.53 11.53 11.12 11.17 111,231 -0.36(-3.09%)
Dec 02, 2015 11.64 11.70 11.49 11.53 96,020 -0.11(-0.94%)
Dec 01, 2015 11.62 11.67 11.55 11.64 121,645 +0.01(+0.12%)
Nov 30, 2015 11.67 11.67 11.54 11.62 131,101 -0.05(-0.43%)
Nov 27, 2015 11.77 11.77 11.60 11.67 88,869 -0.10(-0.85%)
Nov 25, 2015 11.72 11.77 11.77 11.77 104,312 +0.05(+0.39%)
Nov 24, 2015 11.62 11.79 11.62 11.73 72,843 -0.04(-0.31%)
Nov 23, 2015 11.74 11.86 11.63 11.77 106,127 +0.06(+0.55%)
Nov 20, 2015 11.66 11.80 11.62 11.70 126,879 +0.03(+0.27%)
Nov 19, 2015 11.85 11.85 11.58 11.67 157,971 -0.13(-1.07%)
Nov 18, 2015 11.53 11.82 11.46 11.80 108,593 +0.38(+3.34%)
Nov 17, 2015 11.27 11.45 11.19 11.41 82,717 +0.22(+1.97%)
Nov 16, 2015 11.07 11.21 11.01 11.19 110,326 +0.09(+0.77%)
Nov 13, 2015 11.02 11.25 11.02 11.11 133,859 +0.09(+0.81%)
Nov 12, 2015 11.32 11.40 11.02 11.02 140,411 -0.40(-3.54%)
Nov 11, 2015 11.62 11.65 11.42 11.42 85,753 -0.19(-1.62%)
Nov 10, 2015 11.37 11.62 11.37 11.61 102,627 +0.15(+1.33%)
Nov 09, 2015 11.60 11.63 11.45 11.46 103,133 -0.18(-1.51%)
Nov 06, 2015 11.67 11.73 11.55 11.63 114,225 -0.09(-0.73%)
Nov 05, 2015 11.98 11.98 11.69 11.72 172,920 -0.29(-2.39%)
Nov 04, 2015 12.12 12.12 11.89 12.01 133,177 -0.04(-0.30%)
Nov 03, 2015 11.98 12.09 11.87 12.04 161,095 +0.01(+0.11%)
Nov 02, 2015 11.73 12.05 11.72 12.03 137,642 +0.33(+2.80%)
Oct 30, 2015 11.72 11.78 11.61 11.70 168,778 +0.03(+0.23%)
Oct 29, 2015 11.68 11.85 11.59 11.67 163,928 +0.08(+0.70%)
Oct 28, 2015 11.47 11.61 11.27 11.59 88,412 +0.10(+0.90%)
Oct 27, 2015 11.16 11.51 11.16 11.49 131,979 +0.31(+2.81%)
Oct 26, 2015 11.18 11.26 11.07 11.18 78,402 -0.04(-0.32%)
Oct 23, 2015 10.96 11.24 10.96 11.21 133,046 +0.32(+2.93%)
Oct 22, 2015 11.01 11.01 10.72 10.89 155,821 -0.07(-0.67%)
Oct 21, 2015 11.15 11.16 10.74 10.97 132,153 -0.06(-0.51%)
Oct 20, 2015 11.23 11.25 10.93 11.02 117,780 -0.23(-2.04%)
Oct 19, 2015 11.04 11.34 11.03 11.25 110,308 +0.13(+1.17%)
Oct 16, 2015 10.98 11.15 10.98 11.12 87,581 +0.11(+0.98%)
Oct 15, 2015 10.89 11.10 10.82 11.01 223,287 +0.09(+0.78%)
Oct 14, 2015 10.85 10.99 10.61 10.93 237,707 +0.11(+1.00%)
Oct 13, 2015 10.93 10.99 10.64 10.82 181,537 -0.19(-1.75%)
Oct 12, 2015 10.98 11.11 10.88 11.01 136,366 +0.08(+0.70%)
Oct 09, 2015 10.82 11.01 10.70 10.94 198,184 +0.19(+1.75%)
Oct 08, 2015 10.72 10.86 10.43 10.75 147,878 -0.09(-0.79%)
Oct 07, 2015 10.69 10.84 10.44 10.84 285,445 +0.15(+1.39%)
Oct 06, 2015 10.73 10.73 10.20 10.69 386,821 -0.22(-1.98%)
Oct 05, 2015 10.75 10.91 10.47 10.90 295,493 +0.23(+2.19%)
Oct 02, 2015 10.13 10.75 10.05 10.67 273,352 +0.23(+2.19%)
Oct 01, 2015 10.13 10.44 9.933 10.44 241,740 +0.33(+3.29%)
Sep 30, 2015 9.748 10.12 9.748 10.11 288,810 +0.53(+5.58%)
Sep 29, 2015 9.699 9.976 9.488 9.573 372,550 -0.08(-0.84%)
Sep 28, 2015 10.56 10.69 9.488 9.654 977,325 -1.14(-10.53%)
Sep 25, 2015 11.49 11.59 10.69 10.79 285,302 -0.51(-4.53%)
Sep 24, 2015 11.80 11.90 11.29 11.30 232,279 -0.62(-5.23%)
Sep 23, 2015 11.94 11.98 11.77 11.93 124,683 +0.06(+0.53%)
Sep 22, 2015 11.88 11.97 11.63 11.86 235,555 -0.23(-1.89%)
Sep 21, 2015 12.75 12.79 11.93 12.09 251,098 -0.53(-4.16%)
Sep 18, 2015 12.83 12.90 12.59 12.62 96,819 -0.37(-2.87%)
Sep 17, 2015 12.42 12.99 12.42 12.99 170,811 +0.60(+4.86%)
Sep 16, 2015 12.33 12.40 12.27 12.39 71,852 +0.04(+0.29%)
Sep 15, 2015 12.30 12.39 12.25 12.35 53,256 +0.11(+0.88%)
Sep 14, 2015 12.48 12.48 12.25 12.25 77,364 -0.19(-1.52%)
Sep 11, 2015 12.18 12.43 12.18 12.43 70,079 +0.14(+1.17%)
Sep 10, 2015 12.08 12.32 12.08 12.29 97,552 +0.21(+1.71%)
Sep 09, 2015 12.40 12.40 12.05 12.08 80,323 -0.15(-1.25%)
Sep 08, 2015 12.05 12.25 12.02 12.24 120,746 +0.42(+3.57%)
Sep 04, 2015 11.76 11.81 11.81 11.81 99,992 -0.05(-0.42%)
Sep 03, 2015 12.15 12.20 11.86 11.86 117,495 -0.21(-1.71%)
Sep 02, 2015 11.97 12.07 11.80 12.07 89,370 +0.31(+2.67%)
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.