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

abrdn Life Sciences Investors (NY: HQL )

13.89 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2016 8.987 9.011 8.782 8.987 117,973 +0.12(+1.30%)
Mar 30, 2016 8.757 8.872 8.719 8.872 91,432 +0.18(+2.08%)
Mar 29, 2016 8.566 8.707 8.516 8.691 129,990 +0.10(+1.11%)
Mar 28, 2016 8.636 8.684 8.580 8.596 78,682 -0.03(-0.29%)
Mar 24, 2016 8.752 8.621 8.621 8.621 114,582 -0.16(-1.77%)
Mar 23, 2016 8.967 8.982 8.747 8.777 98,514 -0.19(-2.07%)
Mar 22, 2016 8.641 8.977 8.641 8.962 137,221 +0.31(+3.59%)
Mar 21, 2016 8.411 8.676 8.411 8.651 91,316 +0.25(+2.92%)
Mar 18, 2016 8.396 8.491 8.336 8.406 153,520 +0.05(+0.60%)
Mar 17, 2016 8.461 8.474 8.266 8.356 163,479 -0.16(-1.88%)
Mar 16, 2016 8.526 8.636 8.476 8.516 69,539 -0.01(-0.12%)
Mar 15, 2016 8.787 8.787 8.521 8.526 79,712 -0.39(-4.33%)
Mar 14, 2016 8.787 8.912 8.787 8.912 59,520 +0.08(+0.85%)
Mar 11, 2016 8.707 8.857 8.707 8.837 49,607 +0.17(+1.97%)
Mar 10, 2016 8.717 8.827 8.571 8.666 72,927 -0.04(-0.40%)
Mar 09, 2016 8.892 8.892 8.674 8.702 108,890 -0.16(-1.75%)
Mar 08, 2016 9.012 9.062 8.847 8.857 95,716 -0.24(-2.64%)
Mar 07, 2016 8.927 9.097 8.918 9.097 133,651 +0.10(+1.06%)
Mar 04, 2016 8.912 9.097 8.825 9.002 126,517 +0.08(+0.84%)
Mar 03, 2016 8.927 8.936 8.834 8.927 108,571 -0.02(-0.17%)
Mar 02, 2016 8.842 8.972 8.842 8.942 135,670 +0.07(+0.79%)
Mar 01, 2016 8.531 8.882 8.512 8.872 130,330 +0.37(+4.30%)
Feb 29, 2016 8.676 8.689 8.471 8.506 130,735 -0.25(-2.86%)
Feb 26, 2016 8.661 8.782 8.596 8.757 132,398 +0.18(+2.04%)
Feb 25, 2016 8.498 8.591 8.457 8.581 106,932 +0.11(+1.27%)
Feb 24, 2016 8.459 8.494 8.315 8.474 281,582 -0.10(-1.19%)
Feb 23, 2016 8.581 8.640 8.528 8.576 133,672 -0.04(-0.51%)
Feb 22, 2016 8.557 8.625 8.518 8.620 126,015 +0.17(+1.96%)
Feb 19, 2016 8.382 8.457 8.302 8.455 126,853 +0.04(+0.52%)
Feb 18, 2016 8.635 8.667 8.411 8.411 145,511 -0.21(-2.49%)
Feb 17, 2016 8.411 8.649 8.382 8.625 165,262 +0.31(+3.69%)
Feb 16, 2016 8.050 8.343 8.050 8.318 193,108 +0.35(+4.34%)
Feb 12, 2016 7.821 7.972 7.972 7.972 171,353 +0.22(+2.83%)
Feb 11, 2016 7.841 7.870 7.709 7.753 168,513 -0.21(-2.69%)
Feb 10, 2016 7.928 8.162 7.914 7.967 222,965 +0.06(+0.80%)
Feb 09, 2016 7.797 8.116 7.714 7.904 163,545 -0.11(-1.40%)
Feb 08, 2016 8.377 8.377 7.948 8.016 391,256 -0.48(-5.68%)
Feb 05, 2016 8.650 8.659 8.396 8.498 178,160 -0.16(-1.80%)
Feb 04, 2016 8.620 8.854 8.533 8.654 136,957 +0.06(+0.68%)
Feb 03, 2016 8.572 8.615 8.313 8.596 193,022 +0.03(+0.34%)
Feb 02, 2016 8.757 8.771 8.537 8.567 219,917 -0.27(-3.09%)
Feb 01, 2016 8.766 8.888 8.674 8.840 158,078 -0.01(-0.11%)
Jan 29, 2016 8.757 8.888 8.679 8.849 163,083 +0.06(+0.72%)
Jan 28, 2016 9.200 9.200 8.664 8.786 149,586 -0.32(-3.53%)
Jan 27, 2016 9.356 9.363 9.005 9.108 117,864 -0.20(-2.15%)
Jan 26, 2016 9.376 9.385 9.198 9.307 101,412 -0.08(-0.83%)
Jan 25, 2016 9.527 9.614 9.371 9.385 131,882 -0.14(-1.48%)
Jan 22, 2016 9.181 9.590 9.181 9.527 156,660 +0.46(+5.11%)
Jan 21, 2016 9.137 9.282 9.005 9.064 205,932 -0.03(-0.32%)
Jan 20, 2016 8.771 9.186 8.318 9.093 580,195 +0.13(+1.47%)
Jan 19, 2016 9.463 9.463 8.859 8.961 266,086 -0.33(-3.57%)
Jan 15, 2016 9.288 9.293 9.293 9.293 242,357 -0.30(-3.15%)
Jan 14, 2016 9.317 9.741 8.993 9.595 369,719 +0.30(+3.20%)
Jan 13, 2016 9.994 10.04 9.229 9.298 240,038 -0.60(-6.10%)
Jan 12, 2016 9.921 10.15 9.683 9.902 297,463 +0.08(+0.79%)
Jan 11, 2016 10.57 10.60 9.687 9.824 387,160 -0.62(-5.97%)
Jan 08, 2016 10.66 10.73 10.41 10.45 260,712 -0.02(-0.19%)
Jan 07, 2016 10.74 10.81 10.47 10.47 200,075 -0.54(-4.91%)
Jan 06, 2016 11.17 11.20 11.01 11.01 114,651 -0.31(-2.71%)
Jan 05, 2016 11.34 11.45 11.27 11.31 163,569 +0.10(+0.87%)
Jan 04, 2016 11.25 11.31 11.14 11.22 137,041 -0.30(-2.62%)
Dec 31, 2015 11.52 11.52 11.52 11.52 104,453 -0.03(-0.25%)
Dec 30, 2015 11.58 11.67 11.52 11.55 113,817 -0.13(-1.09%)
Dec 29, 2015 11.53 11.69 11.53 11.68 120,846 +0.18(+1.57%)
Dec 28, 2015 11.72 11.78 11.33 11.50 149,986 -0.33(-2.80%)
Dec 24, 2015 11.70 11.83 11.83 11.83 52,170 +0.13(+1.13%)
Dec 23, 2015 11.48 11.69 11.48 11.69 141,019 +0.21(+1.86%)
Dec 22, 2015 11.48 11.52 11.43 11.48 69,969 +0.04(+0.33%)
Dec 21, 2015 11.41 11.46 11.32 11.44 86,556 +0.09(+0.75%)
Dec 18, 2015 11.40 11.40 11.24 11.36 202,948 -0.05(-0.46%)
Dec 17, 2015 11.49 11.49 11.35 11.41 75,757 -0.01(-0.08%)
Dec 16, 2015 11.26 11.46 11.23 11.42 100,157 +0.28(+2.51%)
Dec 15, 2015 11.03 11.19 11.01 11.14 105,395 +0.24(+2.17%)
Dec 14, 2015 10.95 11.02 10.79 10.90 171,533 -0.09(-0.82%)
Dec 11, 2015 11.32 11.33 10.98 10.99 128,950 -0.42(-3.69%)
Dec 10, 2015 11.34 11.47 11.34 11.41 104,531 +0.02(+0.17%)
Dec 09, 2015 11.36 11.50 11.29 11.40 180,102 -0.07(-0.62%)
Dec 08, 2015 11.31 11.50 11.23 11.47 96,771 +0.10(+0.92%)
Dec 07, 2015 11.63 11.65 11.36 11.36 121,190 -0.34(-2.91%)
Dec 04, 2015 11.57 11.74 11.56 11.70 117,958 +0.14(+1.19%)
Dec 03, 2015 11.94 11.94 11.51 11.57 107,433 -0.37(-3.09%)
Dec 02, 2015 12.05 12.12 11.90 11.94 92,741 -0.11(-0.94%)
Dec 01, 2015 12.04 12.08 11.95 12.05 117,491 +0.01(+0.12%)
Nov 30, 2015 12.09 12.09 11.95 12.04 126,624 -0.05(-0.43%)
Nov 27, 2015 12.19 12.19 12.01 12.09 85,834 -0.10(-0.85%)
Nov 25, 2015 12.14 12.19 12.19 12.19 100,750 +0.05(+0.39%)
Nov 24, 2015 12.04 12.21 12.04 12.14 70,356 -0.04(-0.31%)
Nov 23, 2015 12.15 12.28 12.04 12.18 102,503 +0.07(+0.55%)
Nov 20, 2015 12.07 12.22 12.03 12.12 122,547 +0.03(+0.27%)
Nov 19, 2015 12.26 12.26 11.99 12.08 152,576 -0.13(-1.07%)
Nov 18, 2015 11.93 12.24 11.87 12.21 104,885 +0.40(+3.34%)
Nov 17, 2015 11.66 11.85 11.59 11.82 79,893 +0.23(+1.97%)
Nov 16, 2015 11.46 11.61 11.40 11.59 106,558 +0.09(+0.77%)
Nov 13, 2015 11.41 11.65 11.41 11.50 129,288 +0.09(+0.82%)
Nov 12, 2015 11.72 11.80 11.41 11.41 135,616 -0.42(-3.54%)
Nov 11, 2015 12.03 12.06 11.82 11.83 82,825 -0.20(-1.62%)
Nov 10, 2015 11.78 12.03 11.77 12.02 99,123 +0.16(+1.33%)
Nov 09, 2015 12.01 12.04 11.85 11.86 99,611 -0.18(-1.51%)
Nov 06, 2015 12.08 12.15 11.96 12.05 110,325 -0.09(-0.73%)
Nov 05, 2015 12.41 12.41 12.11 12.13 167,016 -0.30(-2.39%)
Nov 04, 2015 12.55 12.55 12.31 12.43 128,630 -0.04(-0.30%)
Nov 03, 2015 12.40 12.52 12.29 12.47 155,594 +0.01(+0.11%)
Nov 02, 2015 12.15 12.48 12.14 12.45 132,942 +0.34(+2.80%)
Oct 30, 2015 12.13 12.20 12.02 12.12 163,015 +0.03(+0.23%)
Oct 29, 2015 12.10 12.27 12.00 12.09 158,330 +0.08(+0.70%)
Oct 28, 2015 11.87 12.02 11.67 12.00 85,393 +0.11(+0.90%)
Oct 27, 2015 11.56 11.91 11.56 11.90 127,472 +0.33(+2.81%)
Oct 26, 2015 11.58 11.66 11.46 11.57 75,724 -0.04(-0.32%)
Oct 23, 2015 11.34 11.64 11.34 11.61 128,503 +0.33(+2.93%)
Oct 22, 2015 11.39 11.39 11.10 11.28 150,501 -0.08(-0.67%)
Oct 21, 2015 11.55 11.56 11.12 11.36 127,640 -0.06(-0.51%)
Oct 20, 2015 11.62 11.65 11.32 11.41 113,758 -0.24(-2.04%)
Oct 19, 2015 11.43 11.74 11.42 11.65 106,541 +0.13(+1.17%)
Oct 16, 2015 11.37 11.54 11.37 11.52 84,591 +0.11(+0.98%)
Oct 15, 2015 11.27 11.50 11.20 11.40 215,662 +0.09(+0.78%)
Oct 14, 2015 11.24 11.38 10.99 11.32 229,589 +0.11(+1.00%)
Oct 13, 2015 11.32 11.38 11.02 11.20 175,338 -0.20(-1.75%)
Oct 12, 2015 11.37 11.51 11.26 11.40 131,710 +0.08(+0.70%)
Oct 09, 2015 11.20 11.40 11.08 11.33 191,416 +0.20(+1.75%)
Oct 08, 2015 11.10 11.24 10.80 11.13 142,828 -0.09(-0.79%)
Oct 07, 2015 11.07 11.22 10.81 11.22 275,698 +0.15(+1.39%)
Oct 06, 2015 11.11 11.11 10.56 11.06 373,612 -0.22(-1.98%)
Oct 05, 2015 11.13 11.29 10.84 11.29 285,403 +0.24(+2.19%)
Oct 02, 2015 10.49 11.13 10.41 11.05 264,018 +0.24(+2.19%)
Oct 01, 2015 10.48 10.81 10.28 10.81 233,485 +0.34(+3.29%)
Sep 30, 2015 10.09 10.47 10.09 10.47 278,948 +0.55(+5.58%)
Sep 29, 2015 10.04 10.33 9.823 9.912 359,828 -0.08(-0.84%)
Sep 28, 2015 10.93 11.07 9.823 9.995 943,952 -1.18(-10.53%)
Sep 25, 2015 11.89 11.99 11.06 11.17 275,560 -0.53(-4.53%)
Sep 24, 2015 12.22 12.32 11.69 11.70 224,348 -0.65(-5.23%)
Sep 23, 2015 12.36 12.41 12.19 12.35 120,426 +0.07(+0.53%)
Sep 22, 2015 12.30 12.39 12.04 12.28 227,512 -0.24(-1.89%)
Sep 21, 2015 13.20 13.24 12.35 12.52 242,523 -0.54(-4.16%)
Sep 18, 2015 13.29 13.35 13.04 13.06 93,513 -0.39(-2.87%)
Sep 17, 2015 12.86 13.45 12.86 13.45 164,979 +0.62(+4.86%)
Sep 16, 2015 12.76 12.84 12.70 12.83 69,398 +0.04(+0.29%)
Sep 15, 2015 12.73 12.83 12.68 12.79 51,438 +0.11(+0.88%)
Sep 14, 2015 12.92 12.92 12.68 12.68 74,722 -0.20(-1.52%)
Sep 11, 2015 12.61 12.87 12.61 12.87 67,686 +0.15(+1.17%)
Sep 10, 2015 12.51 12.75 12.51 12.72 94,220 +0.21(+1.71%)
Sep 09, 2015 12.84 12.84 12.47 12.51 77,581 -0.16(-1.25%)
Sep 08, 2015 12.47 12.69 12.44 12.67 116,623 +0.44(+3.57%)
Sep 04, 2015 12.17 12.23 12.23 12.23 96,578 -0.05(-0.42%)
Sep 03, 2015 12.58 12.64 12.28 12.28 113,482 -0.21(-1.71%)
Sep 02, 2015 12.39 12.50 12.22 12.50 86,318 +0.33(+2.67%)
Sep 01, 2015 12.20 12.39 12.11 12.17 119,998 -0.26(-2.09%)
Aug 31, 2015 12.73 12.80 12.38 12.43 119,619 -0.31(-2.41%)
Aug 28, 2015 12.48 12.74 12.45 12.74 193,849 +0.27(+2.16%)
Aug 27, 2015 12.30 12.48 12.18 12.47 334,415 +0.40(+3.35%)
Aug 26, 2015 11.72 12.07 11.45 12.06 312,744 +0.64(+5.62%)
Aug 25, 2015 11.55 11.80 11.37 11.42 440,797 +0.42(+3.84%)
Aug 24, 2015 10.85 11.53 10.46 11.00 655,665 -0.75(-6.38%)
Aug 21, 2015 12.23 12.34 11.75 11.75 807,960 -0.80(-6.40%)
Aug 20, 2015 13.14 13.15 12.55 12.55 208,650 -0.66(-4.98%)
Aug 19, 2015 13.15 13.28 13.12 13.21 150,696 -0.05(-0.38%)
Aug 18, 2015 13.16 13.28 13.13 13.26 133,339 +0.13(+0.97%)
Aug 17, 2015 12.96 13.18 12.89 13.13 151,072 +0.14(+1.08%)
Aug 14, 2015 13.13 13.13 12.92 12.99 143,685 -0.14(-1.07%)
Aug 13, 2015 13.22 13.26 13.12 13.13 101,520 -0.04(-0.28%)
Aug 12, 2015 13.14 13.26 12.87 13.17 273,513 -0.11(-0.82%)
Aug 11, 2015 13.20 13.36 13.14 13.28 200,063 -0.02(-0.17%)
Aug 10, 2015 13.23 13.36 13.19 13.30 126,972 +0.18(+1.35%)
Aug 07, 2015 13.46 13.46 13.02 13.13 179,671 -0.32(-2.40%)
Aug 06, 2015 13.92 13.92 13.37 13.45 177,632 -0.44(-3.14%)
Aug 05, 2015 13.88 13.99 13.83 13.88 86,662 +0.10(+0.76%)
Aug 04, 2015 13.64 13.79 13.64 13.78 123,808 +0.19(+1.37%)
Aug 03, 2015 13.60 13.63 13.48 13.59 92,323 +0.03(+0.23%)
Jul 31, 2015 13.46 13.56 13.40 13.56 153,650 +0.14(+1.02%)
Jul 30, 2015 13.32 13.43 13.13 13.43 174,765 +0.08(+0.61%)
Jul 29, 2015 13.40 13.40 13.25 13.34 140,398 +0.03(+0.24%)
Jul 28, 2015 12.81 13.35 12.81 13.31 283,544 +0.57(+4.49%)
Jul 27, 2015 13.58 13.58 12.69 12.74 533,883 -0.86(-6.31%)
Jul 24, 2015 14.07 14.07 13.57 13.60 244,021 -0.54(-3.82%)
Jul 23, 2015 14.08 14.18 14.07 14.14 149,927 +0.05(+0.39%)
Jul 22, 2015 13.89 14.11 13.87 14.08 94,844 +0.03(+0.19%)
Jul 21, 2015 14.12 14.12 13.86 14.06 149,203 -0.01(-0.10%)
Jul 20, 2015 14.09 14.13 14.05 14.07 103,023 +0.00(+0.00%)
Jul 17, 2015 14.03 14.08 13.92 14.07 177,975 +0.05(+0.39%)
Jul 16, 2015 13.88 14.03 13.85 14.02 166,577 +0.19(+1.38%)
Jul 15, 2015 13.80 13.99 13.78 13.83 178,231 +0.10(+0.76%)
Jul 14, 2015 13.49 13.76 13.47 13.72 171,233 +0.27(+2.03%)
Jul 13, 2015 13.22 13.45 13.22 13.45 154,745 +0.30(+2.32%)
Jul 10, 2015 12.95 13.14 12.91 13.14 113,169 +0.28(+2.19%)
Jul 09, 2015 12.92 12.99 12.85 12.86 97,515 +0.06(+0.50%)
Jul 08, 2015 13.04 13.04 12.75 12.80 104,287 -0.30(-2.25%)
Jul 07, 2015 13.06 13.10 12.90 13.09 107,852 +0.06(+0.49%)
Jul 06, 2015 12.92 13.10 12.89 13.03 67,763 +0.08(+0.63%)
Jul 02, 2015 12.99 12.95 12.95 12.95 115,151 -0.01(-0.11%)
Jul 01, 2015 12.90 12.98 12.89 12.96 165,549 +0.15(+1.17%)
Jun 30, 2015 12.64 12.83 12.61 12.81 141,417 +0.32(+2.58%)
Jun 29, 2015 12.79 12.87 12.49 12.49 100,980 -0.45(-3.51%)
Jun 26, 2015 13.12 13.12 12.90 12.94 116,287 -0.14(-1.08%)
Jun 25, 2015 13.26 13.26 13.03 13.09 157,407 -0.03(-0.24%)
Jun 24, 2015 13.18 13.19 13.09 13.12 110,837 -0.06(-0.45%)
Jun 23, 2015 13.14 13.19 13.09 13.18 102,535 +0.05(+0.42%)
Jun 22, 2015 13.08 13.12 12.98 13.12 166,469 +0.20(+1.55%)
Jun 19, 2015 12.92 12.95 12.86 12.92 118,182 +0.01(+0.11%)
Jun 18, 2015 12.79 12.94 12.79 12.91 241,859 +0.20(+1.57%)
Jun 17, 2015 12.71 12.77 12.70 12.71 107,674 +0.01(+0.07%)
Jun 16, 2015 12.64 12.71 12.61 12.70 65,755 +0.05(+0.43%)
Jun 15, 2015 12.58 12.64 12.52 12.64 48,839 +0.02(+0.14%)
Jun 12, 2015 12.68 12.71 12.56 12.63 75,979 -0.08(-0.61%)
Jun 11, 2015 12.62 12.72 12.61 12.70 78,996 +0.08(+0.61%)
Jun 10, 2015 12.55 12.68 12.48 12.63 115,767 +0.11(+0.87%)
Jun 09, 2015 12.64 12.64 12.48 12.52 119,717 -0.09(-0.72%)
Jun 08, 2015 12.72 12.72 12.58 12.61 97,193 -0.08(-0.61%)
Jun 05, 2015 12.61 12.69 12.55 12.69 83,419 +0.10(+0.76%)
Jun 04, 2015 12.65 12.72 12.53 12.59 102,275 -0.09(-0.72%)
Jun 03, 2015 12.72 12.74 12.64 12.68 84,011 +0.04(+0.32%)
Jun 02, 2015 12.65 12.69 12.53 12.64 96,284 -0.01(-0.11%)
Jun 01, 2015 12.66 12.71 12.53 12.65 77,014 +0.07(+0.54%)
May 29, 2015 12.73 12.78 12.54 12.59 261,036 -0.16(-1.25%)
May 28, 2015 12.61 12.75 12.54 12.74 160,496 +0.09(+0.72%)
May 27, 2015 12.49 12.66 12.49 12.65 79,577 +0.18(+1.42%)
May 26, 2015 12.63 12.64 12.46 12.48 89,106 -0.20(-1.58%)
May 22, 2015 12.64 12.68 12.68 12.68 91,152 -0.20(-1.59%)
May 21, 2015 12.81 12.88 12.77 12.88 123,024 +0.04(+0.32%)
May 20, 2015 12.79 12.84 12.69 12.84 121,829 +0.10(+0.78%)
May 19, 2015 12.70 12.75 12.69 12.74 168,743 +0.05(+0.39%)
May 18, 2015 12.49 12.69 12.47 12.69 116,595 +0.19(+1.49%)
May 15, 2015 12.44 12.51 12.42 12.50 101,451 +0.05(+0.40%)
May 14, 2015 12.38 12.46 12.28 12.45 100,218 +0.14(+1.11%)
May 13, 2015 12.33 12.42 12.27 12.32 84,430 +0.00(+0.00%)
May 12, 2015 12.19 12.34 12.09 12.32 117,258 +0.06(+0.48%)
May 11, 2015 12.32 12.33 12.22 12.26 86,339 +0.01(+0.11%)
May 08, 2015 12.15 12.34 12.15 12.24 83,945 +0.19(+1.58%)
May 07, 2015 12.06 12.13 11.93 12.05 89,983 +0.00(+0.04%)
May 06, 2015 12.14 12.20 11.94 12.05 114,690 +0.00(+0.00%)
May 05, 2015 12.16 12.22 12.00 12.05 151,543 -0.13(-1.08%)
May 04, 2015 12.22 12.38 12.18 12.18 109,129 +0.01(+0.07%)
May 01, 2015 12.07 12.25 12.05 12.17 220,850 +0.19(+1.59%)
Apr 30, 2015 12.25 12.28 11.82 11.98 266,703 -0.31(-2.55%)
Apr 29, 2015 12.22 12.37 12.15 12.29 159,192 +0.02(+0.18%)
Apr 28, 2015 12.45 12.51 12.08 12.27 284,762 -0.17(-1.39%)
Apr 27, 2015 12.92 12.92 12.38 12.44 320,813 -0.39(-3.04%)
Apr 24, 2015 12.91 12.93 12.83 12.84 175,478 -0.08(-0.63%)
Apr 23, 2015 12.83 12.93 12.79 12.92 111,027 +0.06(+0.46%)
Apr 22, 2015 12.92 12.94 12.79 12.86 104,190 +0.00(+0.02%)
Apr 21, 2015 12.74 12.88 12.74 12.86 115,005 +0.20(+1.56%)
Apr 20, 2015 12.71 12.74 12.59 12.66 106,621 +0.00(+0.04%)
Apr 17, 2015 12.77 12.77 12.60 12.65 152,697 -0.17(-1.31%)
Apr 16, 2015 12.81 12.85 12.79 12.82 67,976 +0.01(+0.11%)
Apr 15, 2015 12.73 12.83 12.72 12.81 114,314 +0.10(+0.79%)
Apr 14, 2015 12.66 12.71 12.57 12.71 103,972 +0.08(+0.61%)
Apr 13, 2015 12.50 12.70 12.45 12.63 125,197 +0.13(+1.05%)
Apr 10, 2015 12.42 12.53 12.40 12.50 173,017 +0.04(+0.33%)
Apr 09, 2015 12.40 12.51 12.34 12.46 130,640 +0.00(+0.04%)
Apr 08, 2015 12.29 12.49 12.29 12.45 153,646 +0.22(+1.78%)
Apr 07, 2015 12.19 12.34 12.19 12.24 284,839 +0.03(+0.26%)
Apr 06, 2015 12.16 12.30 12.15 12.20 130,746 -0.08(-0.63%)
Apr 02, 2015 12.40 12.28 12.28 12.28 132,985 -0.10(-0.81%)
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.