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 UNCHANGED
Streaming Delayed 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, 2017 10.74 10.80 10.70 10.80 117,772 +0.05(+0.47%)
Mar 30, 2017 10.79 10.79 10.66 10.75 95,208 -0.03(-0.26%)
Mar 29, 2017 10.64 10.80 10.64 10.78 104,994 +0.17(+1.63%)
Mar 28, 2017 10.70 10.72 10.59 10.60 138,332 -0.13(-1.19%)
Mar 27, 2017 10.53 10.73 10.50 10.73 92,599 +0.14(+1.37%)
Mar 24, 2017 10.66 10.70 10.54 10.59 152,338 -0.08(-0.78%)
Mar 23, 2017 10.59 10.73 10.58 10.67 135,489 +0.07(+0.68%)
Mar 22, 2017 10.60 10.61 10.54 10.60 73,503 -0.01(-0.05%)
Mar 21, 2017 10.86 10.86 10.59 10.60 104,344 -0.23(-2.11%)
Mar 20, 2017 10.75 10.83 10.74 10.83 106,831 +0.09(+0.88%)
Mar 17, 2017 10.73 10.77 10.66 10.74 109,674 -0.06(-0.57%)
Mar 16, 2017 10.92 10.92 10.74 10.80 142,735 -0.09(-0.87%)
Mar 15, 2017 10.78 10.91 10.78 10.89 164,632 +0.13(+1.24%)
Mar 14, 2017 10.82 10.82 10.74 10.76 80,023 -0.09(-0.87%)
Mar 13, 2017 10.84 10.86 10.73 10.85 91,910 +0.05(+0.46%)
Mar 10, 2017 10.80 10.80 10.67 10.80 72,673 +0.11(+1.04%)
Mar 09, 2017 10.71 10.80 10.65 10.69 131,000 +0.01(+0.05%)
Mar 08, 2017 10.66 10.79 10.66 10.69 140,560 +0.04(+0.42%)
Mar 07, 2017 10.69 10.71 10.62 10.64 276,127 -0.09(-0.83%)
Mar 06, 2017 10.74 10.74 10.63 10.73 304,561 +0.04(+0.36%)
Mar 03, 2017 10.58 10.73 10.58 10.69 491,380 +0.20(+1.91%)
Mar 02, 2017 10.55 10.63 10.49 10.49 126,145 -0.06(-0.53%)
Mar 01, 2017 10.55 10.62 10.51 10.55 177,812 +0.09(+0.85%)
Feb 28, 2017 10.48 10.56 10.43 10.46 143,212 -0.07(-0.69%)
Feb 27, 2017 10.23 10.54 10.22 10.53 147,265 +0.31(+3.05%)
Feb 24, 2017 10.11 10.22 10.11 10.22 84,402 +0.09(+0.87%)
Feb 23, 2017 10.15 10.18 10.05 10.13 218,547 -0.00(-0.04%)
Feb 22, 2017 10.20 10.20 10.11 10.14 167,207 -0.07(-0.70%)
Feb 21, 2017 10.27 10.29 10.18 10.21 256,364 -0.03(-0.27%)
Feb 17, 2017 10.23 10.23 10.23 0 -0.02(-0.21%)
Feb 16, 2017 10.34 10.39 10.16 10.26 167,969 -0.02(-0.21%)
Feb 15, 2017 10.16 10.31 10.10 10.28 244,192 +0.09(+0.86%)
Feb 14, 2017 10.10 10.21 10.05 10.19 137,008 +0.08(+0.76%)
Feb 13, 2017 10.05 10.12 10.05 10.11 168,447 +0.11(+1.09%)
Feb 10, 2017 9.950 10.03 9.928 10.00 128,216 +0.08(+0.77%)
Feb 09, 2017 9.830 9.966 9.830 9.928 203,286 +0.10(+1.06%)
Feb 08, 2017 9.945 9.945 9.808 9.824 411,489 -0.16(-1.64%)
Feb 07, 2017 10.04 10.07 9.966 9.988 93,483 -0.04(-0.38%)
Feb 06, 2017 9.988 10.04 9.939 10.03 128,451 +0.04(+0.38%)
Feb 03, 2017 9.928 9.988 9.835 9.988 111,086 +0.14(+1.44%)
Feb 02, 2017 9.846 9.879 9.775 9.846 131,423 +0.00(+0.00%)
Feb 01, 2017 9.770 9.857 9.743 9.846 104,765 +0.09(+0.90%)
Jan 31, 2017 9.453 9.759 9.442 9.759 123,276 +0.23(+2.41%)
Jan 30, 2017 9.584 9.584 9.475 9.530 293,937 -0.10(-1.02%)
Jan 27, 2017 9.551 9.644 9.551 9.628 110,852 +0.10(+1.09%)
Jan 26, 2017 9.595 9.661 9.519 9.524 213,963 -0.06(-0.63%)
Jan 25, 2017 9.551 9.644 9.551 9.584 219,177 +0.06(+0.65%)
Jan 24, 2017 9.611 9.628 9.483 9.522 209,939 -0.09(-0.93%)
Jan 23, 2017 9.644 9.672 9.535 9.611 152,455 -0.03(-0.34%)
Jan 20, 2017 9.677 9.693 9.611 9.644 96,157 -0.01(-0.06%)
Jan 19, 2017 9.732 9.737 9.645 9.650 92,881 -0.09(-0.95%)
Jan 18, 2017 9.704 9.770 9.693 9.743 124,671 +0.02(+0.17%)
Jan 17, 2017 9.890 9.890 9.710 9.726 195,914 -0.20(-1.98%)
Jan 13, 2017 9.923 9.923 9.923 0 +0.09(+0.89%)
Jan 12, 2017 9.846 9.879 9.764 9.835 164,208 -0.08(-0.83%)
Jan 11, 2017 10.06 10.09 9.781 9.917 399,054 -0.15(-1.52%)
Jan 10, 2017 10.01 10.08 9.894 10.07 157,592 +0.11(+1.15%)
Jan 09, 2017 9.830 9.984 9.830 9.956 128,670 +0.15(+1.50%)
Jan 06, 2017 9.737 9.835 9.693 9.808 160,091 +0.13(+1.30%)
Jan 05, 2017 9.650 9.699 9.611 9.682 173,513 +0.07(+0.68%)
Jan 04, 2017 9.491 9.715 9.457 9.617 305,191 +0.19(+1.97%)
Jan 03, 2017 9.355 9.442 9.306 9.431 144,374 +0.15(+1.65%)
Dec 30, 2016 9.278 9.278 9.278 0 -0.11(-1.22%)
Dec 29, 2016 9.382 9.453 9.322 9.393 188,805 -0.04(-0.41%)
Dec 28, 2016 9.448 9.469 9.388 9.431 300,498 -0.01(-0.12%)
Dec 27, 2016 9.420 9.530 9.420 9.442 217,831 +0.01(+0.12%)
Dec 23, 2016 9.431 9.431 9.431 0 +0.16(+1.71%)
Dec 22, 2016 9.317 9.360 9.251 9.273 141,879 -0.04(-0.47%)
Dec 21, 2016 9.360 9.374 9.273 9.317 159,119 -0.05(-0.58%)
Dec 20, 2016 9.442 9.486 9.360 9.371 229,869 -0.08(-0.81%)
Dec 19, 2016 9.486 9.546 9.381 9.448 189,450 -0.05(-0.52%)
Dec 16, 2016 9.448 9.555 9.448 9.497 145,664 +0.03(+0.29%)
Dec 15, 2016 9.349 9.469 9.338 9.469 283,027 +0.11(+1.23%)
Dec 14, 2016 9.295 9.371 9.284 9.355 156,634 +0.03(+0.35%)
Dec 13, 2016 9.240 9.360 9.224 9.322 346,874 +0.10(+1.07%)
Dec 12, 2016 9.191 9.235 9.126 9.224 225,730 -0.04(-0.41%)
Dec 09, 2016 9.262 9.409 9.196 9.262 200,155 +0.08(+0.89%)
Dec 08, 2016 9.295 9.306 9.016 9.180 346,348 -0.17(-1.87%)
Dec 07, 2016 9.366 9.409 9.169 9.355 394,846 -0.13(-1.32%)
Dec 06, 2016 9.453 9.519 9.409 9.480 181,083 -0.01(-0.12%)
Dec 05, 2016 9.546 9.655 9.480 9.491 171,424 +0.00(+0.00%)
Dec 02, 2016 9.437 9.562 9.399 9.491 193,665 -0.01(-0.06%)
Dec 01, 2016 9.628 9.628 9.426 9.497 285,860 -0.13(-1.36%)
Nov 30, 2016 9.781 9.781 9.580 9.628 201,741 -0.13(-1.29%)
Nov 29, 2016 9.726 9.786 9.644 9.753 150,847 +0.07(+0.68%)
Nov 28, 2016 9.857 9.863 9.682 9.688 143,999 -0.19(-1.93%)
Nov 25, 2016 9.874 9.895 9.814 9.879 46,604 +0.00(+0.00%)
Nov 23, 2016 9.879 9.879 9.879 0 +0.08(+0.84%)
Nov 22, 2016 9.941 9.941 9.738 9.797 179,748 -0.07(-0.70%)
Nov 21, 2016 9.883 9.941 9.840 9.867 161,339 +0.04(+0.44%)
Nov 18, 2016 10.02 10.04 9.819 9.824 141,212 -0.15(-1.50%)
Nov 17, 2016 10.03 10.03 9.952 9.973 130,675 -0.08(-0.80%)
Nov 16, 2016 10.00 10.09 9.963 10.05 172,826 +0.02(+0.16%)
Nov 15, 2016 10.05 10.05 9.866 10.04 123,151 +0.02(+0.21%)
Nov 14, 2016 9.963 10.04 9.888 10.02 251,662 +0.05(+0.54%)
Nov 11, 2016 10.08 10.08 9.824 9.963 220,194 -0.15(-1.48%)
Nov 10, 2016 9.947 10.17 9.856 10.11 375,806 +0.27(+2.71%)
Nov 09, 2016 9.546 9.851 9.432 9.845 440,149 +0.89(+9.90%)
Nov 08, 2016 8.836 9.060 8.766 8.958 171,770 +0.07(+0.78%)
Nov 07, 2016 8.804 8.932 8.766 8.889 207,218 +0.21(+2.46%)
Nov 04, 2016 8.478 8.771 8.472 8.675 170,177 +0.18(+2.07%)
Nov 03, 2016 8.723 8.766 8.467 8.499 227,982 -0.21(-2.39%)
Nov 02, 2016 8.942 8.964 8.686 8.707 323,750 -0.30(-3.38%)
Nov 01, 2016 8.948 9.081 8.911 9.012 189,821 +0.06(+0.72%)
Oct 31, 2016 9.161 9.163 8.921 8.948 170,681 -0.19(-2.05%)
Oct 28, 2016 9.279 9.279 9.087 9.135 158,983 -0.16(-1.72%)
Oct 27, 2016 9.364 9.439 9.295 9.295 95,184 +0.00(+0.00%)
Oct 26, 2016 9.242 9.348 9.199 9.295 173,605 +0.08(+0.87%)
Oct 25, 2016 9.279 9.300 9.204 9.215 142,006 -0.04(-0.46%)
Oct 24, 2016 9.274 9.291 9.199 9.258 114,106 +0.02(+0.17%)
Oct 21, 2016 9.226 9.281 9.156 9.242 179,189 +0.02(+0.17%)
Oct 20, 2016 9.103 9.258 9.103 9.226 240,191 +0.12(+1.29%)
Oct 19, 2016 9.279 9.290 9.097 9.108 240,412 -0.14(-1.50%)
Oct 18, 2016 9.204 9.312 9.172 9.247 188,543 +0.11(+1.23%)
Oct 17, 2016 9.242 9.242 9.087 9.135 228,691 -0.08(-0.87%)
Oct 14, 2016 9.429 9.439 9.215 9.215 170,226 -0.16(-1.71%)
Oct 13, 2016 9.332 9.493 9.306 9.375 115,105 -0.04(-0.40%)
Oct 12, 2016 9.567 9.653 9.413 9.413 164,434 -0.18(-1.84%)
Oct 11, 2016 9.792 9.792 9.509 9.589 193,938 -0.33(-3.34%)
Oct 10, 2016 9.829 9.957 9.829 9.920 140,379 +0.14(+1.48%)
Oct 07, 2016 9.856 9.867 9.690 9.776 180,836 -0.08(-0.81%)
Oct 06, 2016 9.963 9.963 9.856 9.856 138,578 -0.14(-1.39%)
Oct 05, 2016 9.963 10.10 9.963 9.995 138,239 +0.10(+1.03%)
Oct 04, 2016 10.03 10.07 9.893 9.893 154,415 -0.16(-1.59%)
Oct 03, 2016 9.989 10.06 9.893 10.05 115,478 +0.05(+0.48%)
Sep 30, 2016 9.909 10.02 9.819 10.01 108,746 +0.14(+1.41%)
Sep 29, 2016 10.12 10.16 9.851 9.867 226,626 -0.29(-2.84%)
Sep 28, 2016 10.22 10.26 10.12 10.16 237,927 -0.06(-0.57%)
Sep 27, 2016 10.13 10.24 10.11 10.21 97,176 +0.05(+0.52%)
Sep 26, 2016 10.28 10.28 10.15 10.16 132,509 -0.16(-1.55%)
Sep 23, 2016 10.44 10.48 10.32 10.32 120,605 -0.11(-1.07%)
Sep 22, 2016 10.46 10.46 10.35 10.43 212,635 +0.05(+0.51%)
Sep 21, 2016 10.29 10.38 10.19 10.38 156,571 +0.05(+0.52%)
Sep 20, 2016 10.26 10.34 10.26 10.33 72,535 +0.13(+1.31%)
Sep 19, 2016 10.24 10.29 10.16 10.19 139,140 +0.02(+0.21%)
Sep 16, 2016 10.10 10.19 10.06 10.17 112,011 +0.03(+0.32%)
Sep 15, 2016 9.995 10.19 9.973 10.14 98,774 +0.14(+1.39%)
Sep 14, 2016 9.909 10.12 9.899 10.00 99,424 +0.10(+0.97%)
Sep 13, 2016 10.00 10.05 9.867 9.904 91,357 -0.17(-1.70%)
Sep 12, 2016 9.893 10.12 9.872 10.07 155,259 +0.06(+0.64%)
Sep 09, 2016 10.05 10.12 9.963 10.01 98,761 -0.13(-1.26%)
Sep 08, 2016 10.07 10.20 10.01 10.14 151,802 +0.09(+0.90%)
Sep 07, 2016 9.952 10.09 9.952 10.05 101,054 +0.12(+1.18%)
Sep 06, 2016 9.867 10.02 9.867 9.931 196,761 +0.08(+0.81%)
Sep 02, 2016 9.909 9.851 9.851 9.851 191,877 -0.07(-0.75%)
Sep 01, 2016 9.957 10.02 9.888 9.925 96,266 -0.04(-0.38%)
Aug 31, 2016 10.07 10.11 9.936 9.963 221,965 -0.19(-1.84%)
Aug 30, 2016 10.27 10.30 10.10 10.15 162,528 -0.15(-1.50%)
Aug 29, 2016 10.38 10.38 10.23 10.30 142,644 -0.05(-0.52%)
Aug 26, 2016 10.22 10.42 10.18 10.36 218,335 +0.11(+1.09%)
Aug 25, 2016 10.32 10.40 10.12 10.25 170,989 -0.09(-0.83%)
Aug 24, 2016 10.48 10.64 10.26 10.33 150,697 -0.10(-0.97%)
Aug 23, 2016 10.50 10.67 10.42 10.43 163,281 -0.04(-0.36%)
Aug 22, 2016 10.30 10.47 10.30 10.47 200,054 +0.20(+1.98%)
Aug 19, 2016 10.22 10.29 10.21 10.27 63,100 +0.03(+0.26%)
Aug 18, 2016 10.26 10.34 10.22 10.24 141,631 -0.06(-0.62%)
Aug 17, 2016 10.26 10.30 10.22 10.30 96,732 +0.04(+0.36%)
Aug 16, 2016 10.27 10.29 10.21 10.27 177,438 -0.01(-0.10%)
Aug 15, 2016 10.27 10.42 10.24 10.28 275,071 +0.05(+0.52%)
Aug 12, 2016 10.24 10.25 10.18 10.22 120,673 -0.02(-0.16%)
Aug 11, 2016 10.17 10.31 10.10 10.24 292,651 +0.06(+0.63%)
Aug 10, 2016 10.29 10.29 10.11 10.18 155,209 -0.14(-1.35%)
Aug 09, 2016 10.24 10.32 10.24 10.32 108,306 +0.04(+0.36%)
Aug 08, 2016 10.36 10.42 10.26 10.28 194,968 -0.08(-0.77%)
Aug 05, 2016 10.29 10.39 10.26 10.36 164,303 +0.10(+0.94%)
Aug 04, 2016 10.36 10.40 10.26 10.26 133,997 -0.05(-0.52%)
Aug 03, 2016 10.24 10.38 10.24 10.32 120,190 +0.09(+0.89%)
Aug 02, 2016 10.32 10.36 10.11 10.22 104,796 -0.11(-1.03%)
Aug 01, 2016 10.19 10.40 10.19 10.33 184,329 +0.14(+1.42%)
Jul 29, 2016 10.16 10.21 10.08 10.19 119,993 +0.01(+0.11%)
Jul 28, 2016 10.14 10.18 10.07 10.18 87,149 +0.06(+0.63%)
Jul 27, 2016 9.883 10.13 9.877 10.11 170,772 +0.22(+2.27%)
Jul 26, 2016 9.856 9.957 9.829 9.888 97,312 -0.01(-0.11%)
Jul 25, 2016 9.904 9.995 9.846 9.899 76,107 +0.01(+0.11%)
Jul 22, 2016 9.915 9.989 9.824 9.888 122,035 -0.03(-0.32%)
Jul 21, 2016 9.893 10.04 9.840 9.920 150,690 +0.05(+0.49%)
Jul 20, 2016 9.770 9.899 9.769 9.872 91,249 +0.12(+1.26%)
Jul 19, 2016 9.829 9.851 9.685 9.749 96,354 -0.08(-0.82%)
Jul 18, 2016 9.829 9.877 9.792 9.829 81,136 -0.02(-0.16%)
Jul 15, 2016 9.797 9.855 9.749 9.845 201,390 +0.10(+1.04%)
Jul 14, 2016 9.616 9.747 9.589 9.744 147,039 +0.07(+0.72%)
Jul 13, 2016 9.701 9.713 9.567 9.674 162,084 -0.01(-0.11%)
Jul 12, 2016 9.733 9.761 9.642 9.685 185,842 -0.01(-0.06%)
Jul 11, 2016 9.738 9.760 9.685 9.690 144,050 -0.06(-0.60%)
Jul 08, 2016 9.621 9.760 9.599 9.749 145,173 +0.15(+1.56%)
Jul 07, 2016 9.578 9.664 9.514 9.599 154,527 +0.06(+0.67%)
Jul 06, 2016 9.274 9.535 9.274 9.535 206,851 +0.17(+1.83%)
Jul 05, 2016 9.364 9.402 9.253 9.364 118,600 -0.05(-0.51%)
Jul 01, 2016 9.188 9.413 9.413 9.413 286,786 +0.23(+2.50%)
Jun 30, 2016 9.140 9.238 9.087 9.183 155,358 +0.00(+0.00%)
Jun 29, 2016 9.311 9.311 9.161 9.183 294,551 -0.02(-0.17%)
Jun 28, 2016 8.852 9.236 8.852 9.199 227,735 +0.43(+4.87%)
Jun 27, 2016 9.007 9.023 8.734 8.771 235,604 -0.32(-3.47%)
Jun 24, 2016 8.974 9.135 8.910 9.087 367,313 -0.14(-1.56%)
Jun 23, 2016 9.439 9.477 9.188 9.231 528,318 -0.12(-1.26%)
Jun 22, 2016 9.332 9.530 9.300 9.348 213,026 -0.02(-0.23%)
Jun 21, 2016 9.503 9.551 9.322 9.370 126,873 -0.12(-1.24%)
Jun 20, 2016 9.467 9.595 9.360 9.487 181,600 +0.16(+1.70%)
Jun 17, 2016 9.411 9.411 9.224 9.329 245,409 -0.04(-0.44%)
Jun 16, 2016 9.324 9.375 9.217 9.370 147,628 +0.02(+0.16%)
Jun 15, 2016 9.339 9.426 9.303 9.355 168,107 +0.04(+0.38%)
Jun 14, 2016 9.303 9.421 9.222 9.319 131,667 +0.00(+0.00%)
Jun 13, 2016 9.395 9.492 9.273 9.319 135,547 -0.14(-1.51%)
Jun 10, 2016 9.549 9.625 9.395 9.462 136,115 -0.21(-2.22%)
Jun 09, 2016 9.758 9.809 9.620 9.676 174,854 -0.12(-1.25%)
Jun 08, 2016 9.865 9.880 9.778 9.799 120,861 -0.03(-0.31%)
Jun 07, 2016 9.906 9.972 9.819 9.829 311,374 -0.21(-2.14%)
Jun 06, 2016 9.819 10.06 9.738 10.04 317,686 +0.19(+1.97%)
Jun 03, 2016 9.983 9.983 9.717 9.850 268,932 -0.11(-1.08%)
Jun 02, 2016 9.809 10.00 9.809 9.957 170,896 +0.08(+0.78%)
Jun 01, 2016 9.758 9.896 9.682 9.880 137,186 +0.09(+0.89%)
May 31, 2016 9.717 9.850 9.697 9.794 190,114 +0.13(+1.37%)
May 27, 2016 9.589 9.661 9.661 9.661 353,100 +0.05(+0.48%)
May 26, 2016 9.584 9.615 9.475 9.615 174,356 +0.01(+0.05%)
May 25, 2016 9.472 9.625 9.446 9.610 227,578 +0.14(+1.51%)
May 24, 2016 9.247 9.467 9.247 9.467 166,262 +0.23(+2.54%)
May 23, 2016 9.120 9.258 9.109 9.232 199,968 +0.12(+1.35%)
May 20, 2016 9.058 9.153 9.053 9.109 130,770 +0.12(+1.36%)
May 19, 2016 9.002 9.115 8.915 8.987 159,537 -0.11(-1.18%)
May 18, 2016 8.977 9.132 8.977 9.094 155,117 +0.08(+0.85%)
May 17, 2016 8.946 9.074 8.946 9.018 117,935 +0.01(+0.11%)
May 16, 2016 8.849 9.007 8.849 9.007 245,145 +0.20(+2.32%)
May 13, 2016 8.808 8.910 8.798 8.803 163,613 -0.05(-0.58%)
May 12, 2016 9.002 9.018 8.783 8.854 238,907 -0.12(-1.37%)
May 11, 2016 9.217 9.219 8.977 8.977 207,698 -0.27(-2.87%)
May 10, 2016 9.186 9.242 9.038 9.242 140,392 +0.13(+1.46%)
May 09, 2016 8.910 9.164 8.900 9.109 136,171 +0.23(+2.59%)
May 06, 2016 9.166 9.237 8.829 8.880 237,891 -0.33(-3.60%)
May 05, 2016 9.247 9.278 9.171 9.212 83,543 +0.01(+0.06%)
May 04, 2016 9.339 9.339 9.166 9.206 153,658 -0.14(-1.48%)
May 03, 2016 9.298 9.462 9.242 9.344 179,656 -0.01(-0.05%)
May 02, 2016 9.319 9.390 9.263 9.349 108,397 +0.01(+0.05%)
Apr 29, 2016 9.702 9.702 9.273 9.344 192,795 -0.38(-3.89%)
Apr 28, 2016 9.799 9.829 9.651 9.722 116,160 -0.08(-0.78%)
Apr 27, 2016 9.753 9.809 9.702 9.799 103,284 +0.01(+0.10%)
Apr 26, 2016 9.865 9.896 9.717 9.789 75,343 -0.06(-0.57%)
Apr 25, 2016 10.06 10.08 9.783 9.845 91,392 -0.23(-2.28%)
Apr 22, 2016 10.09 10.15 10.00 10.07 135,077 -0.08(-0.80%)
Apr 21, 2016 9.855 10.16 9.850 10.16 193,053 +0.37(+3.76%)
Apr 20, 2016 9.764 9.794 9.628 9.789 140,612 +0.03(+0.26%)
Apr 19, 2016 9.728 9.784 9.593 9.764 170,569 +0.06(+0.57%)
Apr 18, 2016 9.513 9.718 9.508 9.708 145,211 +0.19(+1.95%)
Apr 15, 2016 9.608 9.608 9.478 9.523 164,884 -0.08(-0.83%)
Apr 14, 2016 9.638 9.643 9.498 9.603 134,791 -0.04(-0.42%)
Apr 13, 2016 9.513 9.643 9.423 9.643 106,559 +0.19(+2.01%)
Apr 12, 2016 9.343 9.453 9.263 9.453 98,564 +0.11(+1.13%)
Apr 11, 2016 9.553 9.553 9.323 9.348 93,220 -0.16(-1.69%)
Apr 08, 2016 9.658 9.658 9.418 9.508 122,523 -0.13(-1.35%)
Apr 07, 2016 9.708 9.728 9.483 9.638 167,052 -0.05(-0.52%)
Apr 06, 2016 9.217 9.718 9.217 9.688 245,712 +0.47(+5.11%)
Apr 05, 2016 9.192 9.243 9.124 9.217 83,074 -0.05(-0.54%)
Apr 04, 2016 9.283 9.363 9.202 9.268 90,883 +0.03(+0.27%)
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.