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

Arbutus Biopharma Cp (NQ: ABUS )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 7.400 7.400 7.150 7.300 183,270 -0.05(-0.68%)
Jun 28, 2018 7.300 7.450 7.150 7.350 242,571 +0.10(+1.38%)
Jun 27, 2018 7.400 7.550 7.150 7.250 365,667 -0.05(-0.68%)
Jun 26, 2018 6.850 7.350 6.750 7.300 468,046 +0.50(+7.35%)
Jun 25, 2018 6.650 7.050 6.350 6.800 390,406 +0.00(+0.00%)
Jun 22, 2018 6.400 6.900 6.300 6.800 4,083,995 +0.42(+6.67%)
Jun 21, 2018 7.050 7.100 6.150 6.375 397,302 -0.62(-8.93%)
Jun 20, 2018 6.850 7.100 6.775 7.000 333,636 +0.17(+2.56%)
Jun 19, 2018 6.700 6.850 6.600 6.825 318,362 +0.08(+1.11%)
Jun 18, 2018 6.300 6.800 6.210 6.750 377,424 +0.40(+6.30%)
Jun 15, 2018 6.550 6.000 6.350 579,130 +0.35(+5.83%)
Jun 14, 2018 5.950 6.050 5.825 6.000 365,649 +0.05(+0.84%)
Jun 13, 2018 6.000 6.025 5.900 5.950 302,742 -0.05(-0.83%)
Jun 12, 2018 5.950 6.000 5.900 6.000 253,284 +0.05(+0.84%)
Jun 11, 2018 6.000 6.050 5.900 5.950 344,964 +0.00(+0.00%)
Jun 08, 2018 5.900 6.000 5.850 5.950 112,314 +0.05(+0.85%)
Jun 07, 2018 5.900 6.000 5.800 5.900 84,333 -0.05(-0.84%)
Jun 06, 2018 5.950 6.100 5.850 5.950 70,972 -0.05(-0.83%)
Jun 05, 2018 6.000 6.150 5.800 6.000 147,659 -0.05(-0.83%)
Jun 04, 2018 6.150 6.150 5.850 6.050 93,918 -0.05(-0.82%)
Jun 01, 2018 5.900 6.250 5.825 6.100 140,080 +0.25(+4.27%)
May 31, 2018 5.850 6.150 5.800 5.850 129,513 +0.00(+0.00%)
May 30, 2018 5.950 6.200 5.600 5.850 152,148 -0.05(-0.85%)
May 29, 2018 5.750 5.950 5.700 5.900 87,995 +0.15(+2.61%)
May 25, 2018 5.750 5.750 5.750 0 -0.05(-0.86%)
May 24, 2018 5.850 5.850 5.750 5.800 56,441 -0.05(-0.85%)
May 23, 2018 6.000 6.000 5.850 5.850 58,550 -0.15(-2.50%)
May 22, 2018 5.850 6.050 5.680 6.000 113,776 +0.20(+3.45%)
May 21, 2018 6.100 6.150 5.677 5.800 164,663 -0.30(-4.92%)
May 18, 2018 6.350 6.450 6.050 6.100 141,433 -0.30(-4.69%)
May 17, 2018 6.350 6.460 6.200 6.400 84,358 +0.05(+0.79%)
May 16, 2018 6.500 6.650 6.300 6.350 83,287 -0.10(-1.55%)
May 15, 2018 6.650 6.700 6.400 6.450 86,945 -0.20(-3.01%)
May 14, 2018 6.500 6.750 6.400 6.650 174,850 +0.25(+3.91%)
May 11, 2018 6.300 6.500 6.175 6.400 205,144 +0.15(+2.40%)
May 10, 2018 6.050 6.350 6.000 6.250 134,420 +0.25(+4.17%)
May 09, 2018 6.250 6.400 5.900 6.000 268,432 -0.20(-3.23%)
May 08, 2018 5.950 6.250 5.925 6.200 212,106 +0.20(+3.33%)
May 07, 2018 5.950 6.100 5.871 6.000 93,413 +0.10(+1.69%)
May 04, 2018 5.850 6.100 5.750 5.900 87,595 +0.05(+0.85%)
May 03, 2018 5.700 6.080 5.700 5.850 141,006 +0.15(+2.63%)
May 02, 2018 5.600 5.850 5.550 5.700 323,272 +0.10(+1.79%)
May 01, 2018 5.700 5.800 5.560 5.600 189,410 -0.10(-1.75%)
Apr 30, 2018 5.950 6.100 5.600 5.700 179,845 -0.25(-4.20%)
Apr 27, 2018 5.800 6.000 5.800 5.950 140,475 +0.12(+2.15%)
Apr 26, 2018 5.650 5.950 5.548 5.825 186,866 +0.23(+4.02%)
Apr 25, 2018 5.450 5.775 5.431 5.600 187,203 +0.10(+1.82%)
Apr 24, 2018 5.450 5.675 5.400 5.500 203,721 +0.05(+0.92%)
Apr 23, 2018 5.400 5.500 5.240 5.450 131,086 +0.00(+0.00%)
Apr 20, 2018 5.350 5.500 5.250 5.450 110,929 +0.05(+0.93%)
Apr 19, 2018 5.350 5.500 5.300 5.400 108,770 +0.05(+0.93%)
Apr 18, 2018 5.400 5.550 5.350 5.350 107,229 -0.10(-1.83%)
Apr 17, 2018 5.200 5.500 5.150 5.450 193,372 +0.20(+3.81%)
Apr 16, 2018 5.250 5.300 5.075 5.250 131,449 +0.05(+0.96%)
Apr 13, 2018 5.050 5.350 5.000 5.200 110,173 +0.10(+1.96%)
Apr 12, 2018 5.200 5.300 4.950 5.100 334,970 -0.15(-2.86%)
Apr 11, 2018 5.300 5.350 5.200 5.250 80,240 -0.05(-0.94%)
Apr 10, 2018 5.150 5.350 5.050 5.300 143,808 +0.15(+2.91%)
Apr 09, 2018 5.100 5.250 5.050 5.150 131,392 +0.10(+1.98%)
Apr 06, 2018 5.000 5.150 4.900 5.050 140,028 +0.05(+1.00%)
Apr 05, 2018 5.100 5.200 5.000 5.000 186,116 -0.15(-2.91%)
Apr 04, 2018 5.000 5.150 4.950 5.150 95,536 +0.10(+1.98%)
Apr 03, 2018 5.100 5.150 4.950 5.050 135,524 -0.10(-1.94%)
Apr 02, 2018 4.950 5.150 4.900 5.150 213,618 +0.15(+3.00%)
Mar 29, 2018 5.000 5.000 5.000 0 -0.05(-0.99%)
Mar 28, 2018 5.250 5.250 5.000 5.050 139,805 -0.15(-2.88%)
Mar 27, 2018 5.250 5.300 5.150 5.200 226,527 -0.10(-1.89%)
Mar 26, 2018 5.300 5.300 5.050 5.300 180,755 +0.10(+1.92%)
Mar 23, 2018 4.800 5.400 4.750 5.200 502,356 +0.45(+9.47%)
Mar 22, 2018 4.400 4.800 4.400 4.750 273,273 +0.35(+7.95%)
Mar 21, 2018 5.000 5.100 4.400 4.400 438,301 -0.60(-12.00%)
Mar 20, 2018 4.900 5.050 4.900 5.000 113,060 +0.05(+1.01%)
Mar 19, 2018 5.050 5.240 4.850 4.950 299,006 -0.30(-5.71%)
Mar 16, 2018 5.250 5.330 5.100 5.250 287,902 +0.00(+0.00%)
Mar 15, 2018 6.100 6.100 5.250 5.250 266,729 -0.40(-7.08%)
Mar 14, 2018 5.900 5.912 5.500 5.650 196,855 -0.35(-5.83%)
Mar 13, 2018 6.050 6.050 5.750 6.000 197,527 -0.05(-0.83%)
Mar 12, 2018 5.900 6.100 5.700 6.050 252,587 +0.25(+4.31%)
Mar 09, 2018 5.600 5.850 5.500 5.800 179,440 +0.20(+3.57%)
Mar 08, 2018 5.400 5.600 5.350 5.600 52,729 +0.25(+4.67%)
Mar 07, 2018 5.300 5.400 5.300 5.350 131,322 +0.00(+0.00%)
Mar 06, 2018 5.400 5.450 5.300 5.350 35,955 +0.00(+0.00%)
Mar 05, 2018 5.300 5.450 5.300 5.350 55,373 +0.00(+0.00%)
Mar 02, 2018 5.350 5.450 5.200 5.350 77,351 +0.00(+0.00%)
Mar 01, 2018 5.400 5.500 5.200 5.350 94,651 -0.10(-1.83%)
Feb 28, 2018 5.300 5.500 5.150 5.450 105,288 +0.20(+3.81%)
Feb 27, 2018 5.350 5.500 5.200 5.250 47,681 -0.10(-1.87%)
Feb 26, 2018 5.250 5.450 5.100 5.350 87,071 +0.10(+1.90%)
Feb 23, 2018 5.250 5.300 5.050 5.250 100,124 +0.00(+0.00%)
Feb 22, 2018 5.300 5.450 5.200 5.250 109,826 +0.00(+0.00%)
Feb 21, 2018 5.500 5.600 5.200 5.250 116,159 -0.25(-4.55%)
Feb 20, 2018 5.600 5.650 5.350 5.500 177,189 -0.15(-2.65%)
Feb 16, 2018 5.650 5.650 5.650 0 -0.10(-1.74%)
Feb 15, 2018 5.900 5.950 5.600 5.750 336,301 -0.15(-2.54%)
Feb 14, 2018 5.500 5.900 5.360 5.900 385,268 +0.25(+4.42%)
Feb 13, 2018 5.300 5.650 5.100 5.650 172,748 +0.35(+6.60%)
Feb 12, 2018 5.400 5.550 5.175 5.300 191,850 +0.00(+0.00%)
Feb 09, 2018 5.300 5.450 5.100 5.300 433,524 +0.05(+0.95%)
Feb 08, 2018 5.250 5.350 4.900 5.250 208,755 -0.05(-0.94%)
Feb 07, 2018 4.950 5.300 4.900 5.300 179,572 +0.35(+7.07%)
Feb 06, 2018 4.900 5.100 4.850 4.950 130,761 -0.12(-2.46%)
Feb 05, 2018 5.050 5.150 4.966 5.075 221,399 +0.08(+1.50%)
Feb 02, 2018 5.000 5.100 5.000 5.000 112,620 -0.05(-0.99%)
Feb 01, 2018 5.050 5.150 4.900 5.050 166,639 -0.05(-0.98%)
Jan 31, 2018 5.150 5.220 5.050 5.100 76,777 -0.05(-0.97%)
Jan 30, 2018 5.200 5.400 5.200 5.150 87,561 -0.10(-1.90%)
Jan 29, 2018 5.300 5.300 5.100 5.250 86,702 +0.00(+0.00%)
Jan 26, 2018 5.400 5.400 5.250 5.250 48,766 -0.10(-1.87%)
Jan 25, 2018 5.350 5.427 5.250 5.350 140,828 -0.05(-0.93%)
Jan 24, 2018 5.600 5.650 5.250 5.400 122,867 -0.15(-2.70%)
Jan 23, 2018 5.100 5.550 5.050 5.550 317,178 +0.40(+7.77%)
Jan 22, 2018 5.200 5.400 5.000 5.150 225,605 -0.05(-0.96%)
Jan 19, 2018 5.200 5.250 5.050 5.200 99,783 +0.00(+0.00%)
Jan 18, 2018 5.150 5.300 5.050 5.200 135,486 +0.00(+0.00%)
Jan 17, 2018 5.100 5.250 4.995 5.200 125,458 +0.15(+2.97%)
Jan 16, 2018 5.050 5.500 4.900 5.050 281,810 -0.05(-0.98%)
Jan 12, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
Jan 11, 2018 5.100 5.200 4.975 5.050 133,290 +0.00(+0.00%)
Jan 10, 2018 5.100 4.925 5.050 256,975 +0.00(+0.00%)
Jan 09, 2018 5.100 5.200 5.000 5.050 192,539 -0.05(-0.98%)
Jan 08, 2018 5.600 5.700 5.050 5.100 398,336 -0.45(-8.11%)
Jan 05, 2018 5.600 5.900 5.425 5.550 309,216 +0.05(+0.91%)
Jan 04, 2018 5.750 5.850 5.400 5.500 139,646 -0.20(-3.51%)
Jan 03, 2018 5.500 5.800 5.400 5.700 155,794 +0.25(+4.59%)
Jan 02, 2018 5.000 5.500 5.000 5.450 215,154 +0.40(+7.92%)
Dec 29, 2017 5.050 5.050 5.050 0 +0.10(+2.02%)
Dec 28, 2017 4.900 5.000 4.800 4.950 116,202 +0.05(+1.02%)
Dec 27, 2017 4.800 4.950 4.750 4.900 112,576 +0.05(+1.03%)
Dec 26, 2017 4.750 4.950 4.600 4.850 172,796 +0.05(+1.04%)
Dec 22, 2017 4.850 4.950 4.800 4.800 113,370 -0.10(-2.04%)
Dec 21, 2017 4.800 5.000 4.800 4.900 150,940 +0.05(+1.03%)
Dec 20, 2017 4.800 4.950 4.650 4.850 195,391 +0.10(+2.11%)
Dec 19, 2017 4.750 4.950 4.700 4.750 174,619 +0.00(+0.00%)
Dec 18, 2017 4.450 4.850 4.400 4.750 337,266 +0.30(+6.74%)
Dec 15, 2017 4.450 4.600 4.300 4.450 1,267,900 -0.10(-2.20%)
Dec 14, 2017 4.750 4.900 4.300 4.550 442,708 -0.20(-4.21%)
Dec 13, 2017 4.800 4.975 4.550 4.750 358,391 +0.00(+0.00%)
Dec 12, 2017 4.900 5.050 4.700 4.750 287,286 -0.15(-3.06%)
Dec 11, 2017 5.100 5.200 4.750 4.900 314,017 -0.15(-2.97%)
Dec 08, 2017 5.050 5.200 5.000 5.050 154,006 -0.05(-0.98%)
Dec 07, 2017 5.100 5.300 5.000 5.100 129,952 +0.00(+0.00%)
Dec 06, 2017 5.300 5.319 5.000 5.100 274,316 -0.20(-3.77%)
Dec 05, 2017 5.400 5.450 4.950 5.300 242,574 +0.00(+0.00%)
Dec 04, 2017 5.650 5.655 5.550 5.300 164,840 -0.25(-4.50%)
Dec 01, 2017 5.750 5.550 5.550 193,691 -0.10(-1.77%)
Nov 30, 2017 5.550 5.650 5.400 5.650 384,500 +0.20(+3.67%)
Nov 29, 2017 6.000 6.000 5.450 5.450 395,684 -0.45(-7.63%)
Nov 28, 2017 6.450 6.490 5.800 5.900 272,139 -0.50(-7.81%)
Nov 27, 2017 6.100 6.500 6.050 6.400 276,737 +0.35(+5.79%)
Nov 24, 2017 5.850 6.250 5.800 6.050 205,846 +0.20(+3.42%)
Nov 22, 2017 5.850 5.900 5.700 5.850 101,022 +0.00(+0.00%)
Nov 21, 2017 5.700 5.900 5.650 5.850 184,949 +0.15(+2.63%)
Nov 20, 2017 5.700 5.829 5.650 5.700 93,476 -0.05(-0.87%)
Nov 17, 2017 5.850 5.900 5.725 5.750 146,452 -0.10(-1.71%)
Nov 16, 2017 5.800 6.000 5.700 5.850 198,206 +0.00(+0.00%)
Nov 15, 2017 5.700 6.200 5.600 5.850 234,846 +0.10(+1.74%)
Nov 14, 2017 5.950 5.950 5.500 5.750 211,566 -0.15(-2.54%)
Nov 13, 2017 6.200 6.250 5.850 5.900 108,212 -0.25(-4.07%)
Nov 10, 2017 5.850 6.150 5.800 6.150 99,743 +0.30(+5.13%)
Nov 09, 2017 5.800 5.950 5.650 5.850 108,359 +0.10(+1.74%)
Nov 08, 2017 5.600 5.900 5.500 5.750 128,675 +0.10(+1.77%)
Nov 07, 2017 6.200 6.200 5.650 5.650 221,139 -0.45(-7.38%)
Nov 06, 2017 6.600 6.631 6.050 6.100 177,013 -0.40(-6.15%)
Nov 03, 2017 5.600 6.600 5.600 6.500 644,317 +1.05(+19.27%)
Nov 02, 2017 5.300 5.800 5.300 5.450 569,383 +0.05(+0.93%)
Nov 01, 2017 5.800 5.890 5.350 5.400 301,358 -0.25(-4.42%)
Oct 31, 2017 6.000 6.000 5.650 5.650 179,566 -0.35(-5.83%)
Oct 30, 2017 5.950 6.150 5.810 6.000 148,176 -0.05(-0.83%)
Oct 27, 2017 5.600 6.200 5.600 6.050 322,546 +0.50(+9.01%)
Oct 26, 2017 5.500 5.650 5.250 5.550 361,385 +0.00(+0.00%)
Oct 25, 2017 5.750 5.840 5.500 5.550 279,530 -0.33(-5.53%)
Oct 24, 2017 6.250 6.250 5.900 5.875 338,122 -0.38(-6.00%)
Oct 23, 2017 6.550 6.550 6.150 6.250 196,686 -0.25(-3.85%)
Oct 20, 2017 6.350 6.550 6.350 6.500 190,279 +0.10(+1.56%)
Oct 19, 2017 6.550 6.600 6.250 6.400 171,080 -0.25(-3.76%)
Oct 18, 2017 7.050 7.100 6.505 6.650 410,160 -0.30(-4.32%)
Oct 17, 2017 7.200 7.400 6.750 6.950 467,834 -0.30(-4.14%)
Oct 16, 2017 7.200 7.375 7.050 7.250 204,295 +0.00(+0.00%)
Oct 13, 2017 7.400 7.400 7.100 7.250 235,125 -0.15(-2.03%)
Oct 12, 2017 7.800 7.950 7.250 7.400 505,025 -0.30(-3.90%)
Oct 11, 2017 7.350 7.895 7.200 7.700 605,044 +0.40(+5.48%)
Oct 10, 2017 7.050 7.425 6.950 7.300 321,974 +0.25(+3.55%)
Oct 09, 2017 7.200 7.350 6.950 7.050 192,615 -0.10(-1.40%)
Oct 06, 2017 7.500 7.800 7.010 7.150 319,263 -0.35(-4.67%)
Oct 05, 2017 7.000 7.475 6.800 7.500 411,275 +0.45(+6.38%)
Oct 04, 2017 7.300 7.750 7.000 7.050 601,615 -0.50(-6.62%)
Oct 03, 2017 7.450 8.250 7.350 7.550 1,377,233 +0.30(+4.14%)
Oct 02, 2017 6.600 7.350 5.650 7.250 1,781,897 +1.05(+16.94%)
Sep 29, 2017 6.350 6.380 6.155 6.200 303,080 -0.20(-3.13%)
Sep 28, 2017 6.350 6.450 6.050 6.400 289,407 +0.00(+0.00%)
Sep 27, 2017 6.350 6.650 6.200 6.400 450,836 +0.00(+0.00%)
Sep 26, 2017 6.700 6.700 6.250 6.400 302,402 -0.35(-5.19%)
Sep 25, 2017 6.800 6.995 6.200 6.750 952,747 +0.20(+3.05%)
Sep 22, 2017 7.000 7.000 6.350 6.550 827,063 -0.45(-6.43%)
Sep 21, 2017 7.200 7.200 6.750 7.000 1,530,814 +0.30(+4.48%)
Sep 20, 2017 5.900 7.850 5.800 6.700 3,284,442 +1.15(+20.72%)
Sep 19, 2017 5.750 5.790 5.000 5.550 482,669 -0.10(-1.77%)
Sep 18, 2017 5.050 5.900 4.960 5.650 963,011 +0.65(+13.00%)
Sep 15, 2017 4.900 5.050 4.760 5.000 354,989 +0.25(+5.26%)
Sep 14, 2017 4.550 4.750 4.550 4.750 261,918 +0.25(+5.56%)
Sep 13, 2017 4.400 4.600 4.379 4.500 119,022 +0.15(+3.45%)
Sep 12, 2017 4.500 4.500 4.210 4.350 149,975 -0.15(-3.33%)
Sep 11, 2017 4.700 4.800 4.480 4.500 124,850 -0.20(-4.26%)
Sep 08, 2017 4.700 4.700 4.625 4.700 67,869 +0.08(+1.62%)
Sep 07, 2017 4.500 4.650 4.460 4.625 243,716 +0.17(+3.93%)
Sep 06, 2017 4.350 4.450 4.266 4.450 85,538 +0.10(+2.30%)
Sep 05, 2017 4.150 4.350 4.125 4.350 83,390 +0.20(+4.82%)
Sep 01, 2017 4.200 4.200 4.169 4.150 49,055 -0.05(-1.19%)
Aug 31, 2017 4.300 4.300 4.125 4.200 66,869 -0.08(-1.75%)
Aug 30, 2017 4.350 4.350 4.200 4.275 109,445 -0.05(-1.16%)
Aug 29, 2017 4.300 4.495 4.250 4.325 112,419 +0.12(+2.98%)
Aug 28, 2017 3.850 4.200 3.850 4.200 272,891 +0.30(+7.69%)
Aug 25, 2017 3.850 3.900 3.800 3.900 82,021 +0.10(+2.63%)
Aug 24, 2017 3.700 3.850 3.700 3.800 97,572 +0.10(+2.70%)
Aug 23, 2017 3.700 3.750 3.614 3.700 58,047 +0.00(+0.00%)
Aug 22, 2017 3.650 3.750 3.600 3.700 117,075 +0.05(+1.37%)
Aug 21, 2017 3.569 3.650 3.450 3.650 60,550 +0.05(+1.39%)
Aug 18, 2017 3.650 3.650 3.550 3.600 17,707 +0.00(+0.00%)
Aug 17, 2017 3.650 3.750 3.550 3.600 28,173 -0.10(-2.70%)
Aug 16, 2017 3.700 3.800 3.700 3.700 44,981 -0.05(-1.33%)
Aug 15, 2017 3.600 3.800 3.560 3.750 133,520 +0.10(+2.74%)
Aug 14, 2017 3.600 3.650 3.500 3.650 37,866 +0.05(+1.39%)
Aug 11, 2017 3.550 3.700 3.550 3.600 49,485 +0.05(+1.41%)
Aug 10, 2017 3.650 3.650 3.500 3.550 64,970 -0.15(-4.05%)
Aug 09, 2017 3.600 3.700 3.500 3.700 107,522 +0.05(+1.37%)
Aug 08, 2017 3.500 3.650 3.550 3.650 42,452 +0.10(+2.82%)
Aug 07, 2017 3.400 3.550 3.365 3.550 34,920 +0.10(+2.90%)
Aug 04, 2017 3.400 3.450 3.200 3.450 98,980 +0.05(+1.47%)
Aug 03, 2017 3.550 3.600 3.400 3.400 16,224 -0.20(-5.56%)
Aug 02, 2017 3.614 3.635 3.400 3.600 69,862 -0.05(-1.37%)
Aug 01, 2017 3.400 3.750 3.400 3.650 66,327 +0.20(+5.80%)
Jul 31, 2017 3.400 3.550 3.400 3.450 44,788 +0.05(+1.47%)
Jul 28, 2017 3.450 3.500 3.400 3.400 36,947 -0.10(-2.86%)
Jul 27, 2017 3.700 3.700 3.450 3.500 170,087 -0.25(-6.67%)
Jul 26, 2017 3.700 3.750 3.650 3.750 116,594 +0.05(+1.35%)
Jul 25, 2017 3.750 3.750 3.700 3.700 21,936 -0.05(-1.33%)
Jul 24, 2017 3.750 3.800 3.700 3.750 37,632 -0.05(-1.32%)
Jul 21, 2017 3.750 3.800 3.750 3.800 83,369 +0.00(+0.00%)
Jul 20, 2017 3.800 3.900 3.775 3.800 39,329 +0.00(+0.00%)
Jul 19, 2017 3.750 3.900 3.744 3.800 43,287 +0.00(+0.00%)
Jul 18, 2017 3.800 3.800 3.650 3.800 44,019 +0.00(+0.00%)
Jul 17, 2017 3.800 4.000 3.800 3.800 120,063 -0.05(-1.30%)
Jul 14, 2017 3.800 3.850 3.775 3.850 27,049 +0.05(+1.32%)
Jul 13, 2017 3.750 3.850 3.675 3.800 50,525 +0.02(+0.66%)
Jul 12, 2017 3.700 3.800 3.655 3.775 43,274 +0.07(+2.03%)
Jul 11, 2017 3.650 3.750 3.550 3.700 67,101 +0.10(+2.78%)
Jul 10, 2017 3.750 3.768 3.600 3.600 71,621 -0.20(-5.26%)
Jul 07, 2017 3.800 3.850 3.750 3.800 90,820 +0.00(+0.00%)
Jul 06, 2017 3.750 3.850 3.700 3.800 71,373 +0.05(+1.33%)
Jul 05, 2017 3.700 3.750 3.600 3.750 118,116 +0.10(+2.74%)
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.