Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enzo Biochem (NY: ENZ )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2016 7.160 7.200 6.750 6.820 217,437 -0.26(-3.67%)
Nov 29, 2016 6.930 7.171 6.930 7.080 217,814 +0.16(+2.31%)
Nov 28, 2016 7.040 7.060 6.910 6.920 101,497 -0.09(-1.28%)
Nov 25, 2016 7.040 7.080 6.940 7.010 62,871 +0.01(+0.14%)
Nov 23, 2016 7.000 7.000 7.000 0 -0.02(-0.28%)
Nov 22, 2016 6.990 7.050 6.871 7.020 170,509 +0.09(+1.30%)
Nov 21, 2016 6.870 6.960 6.840 6.930 103,612 +0.04(+0.58%)
Nov 18, 2016 6.910 6.930 6.810 6.890 112,662 +0.01(+0.15%)
Nov 17, 2016 6.950 7.040 6.870 6.880 135,796 -0.10(-1.43%)
Nov 16, 2016 6.930 7.060 6.750 6.980 181,691 +0.15(+2.20%)
Nov 15, 2016 6.950 6.980 6.650 6.830 191,791 -0.12(-1.73%)
Nov 14, 2016 6.650 6.990 6.644 6.950 372,769 +0.33(+4.98%)
Nov 11, 2016 6.610 6.730 6.410 6.620 220,181 +0.05(+0.76%)
Nov 10, 2016 6.520 6.710 6.410 6.570 233,840 +0.12(+1.86%)
Nov 09, 2016 5.960 6.460 5.860 6.450 191,591 +0.38(+6.26%)
Nov 08, 2016 6.050 6.160 5.990 6.070 105,024 -0.01(-0.16%)
Nov 07, 2016 6.000 6.110 6.000 6.080 117,948 +0.18(+3.05%)
Nov 04, 2016 5.850 6.070 5.850 5.900 138,386 +0.09(+1.55%)
Nov 03, 2016 5.850 5.930 5.790 5.810 98,556 -0.03(-0.51%)
Nov 02, 2016 5.820 5.900 5.804 5.840 104,164 +0.02(+0.34%)
Nov 01, 2016 6.110 6.110 5.800 5.820 194,781 -0.28(-4.59%)
Oct 31, 2016 6.090 6.190 5.995 6.100 171,363 +0.10(+1.67%)
Oct 28, 2016 5.950 6.060 5.915 6.000 119,848 +0.04(+0.67%)
Oct 27, 2016 5.970 6.030 5.900 5.960 113,689 +0.05(+0.85%)
Oct 26, 2016 6.030 6.060 5.810 5.910 138,460 -0.11(-1.83%)
Oct 25, 2016 6.410 6.410 5.990 6.020 120,854 -0.31(-4.90%)
Oct 24, 2016 5.950 6.340 5.925 6.330 255,765 +0.40(+6.75%)
Oct 21, 2016 6.060 6.091 5.820 5.930 130,110 -0.19(-3.10%)
Oct 20, 2016 6.230 6.270 6.110 6.120 129,221 -0.06(-0.97%)
Oct 19, 2016 6.000 6.260 6.000 6.180 237,487 +0.23(+3.87%)
Oct 18, 2016 5.720 5.990 5.715 5.950 167,312 +0.30(+5.31%)
Oct 17, 2016 5.770 5.860 5.580 5.650 236,589 +0.02(+0.36%)
Oct 14, 2016 5.210 5.697 5.210 5.630 563,495 +0.56(+11.05%)
Oct 13, 2016 5.030 5.090 4.920 5.070 112,726 -0.02(-0.39%)
Oct 12, 2016 5.070 5.170 4.980 5.090 79,239 +0.03(+0.59%)
Oct 11, 2016 5.250 5.279 5.000 5.060 138,803 -0.20(-3.80%)
Oct 10, 2016 5.170 5.320 5.160 5.260 98,527 +0.13(+2.53%)
Oct 07, 2016 5.130 5.140 5.090 5.130 89,336 -0.01(-0.19%)
Oct 06, 2016 5.110 5.160 5.080 5.140 58,395 +0.03(+0.59%)
Oct 05, 2016 5.060 5.120 5.050 5.110 90,471 +0.05(+0.99%)
Oct 04, 2016 5.060 5.170 5.050 5.060 53,751 -0.03(-0.59%)
Oct 03, 2016 5.090 5.110 4.960 5.090 108,610 +0.00(+0.00%)
Sep 30, 2016 4.930 5.180 4.880 5.090 312,548 +0.17(+3.46%)
Sep 29, 2016 5.070 5.070 4.920 4.920 102,376 -0.12(-2.38%)
Sep 28, 2016 5.060 5.070 4.910 5.040 192,577 -0.01(-0.20%)
Sep 27, 2016 5.120 5.120 4.940 5.050 183,791 -0.03(-0.59%)
Sep 26, 2016 5.090 5.130 5.051 5.080 73,515 -0.05(-0.97%)
Sep 23, 2016 5.230 5.230 5.120 5.130 122,730 -0.07(-1.35%)
Sep 22, 2016 5.230 5.230 5.130 5.200 86,206 +0.00(+0.00%)
Sep 21, 2016 5.170 5.260 5.020 5.200 233,596 +0.05(+0.97%)
Sep 20, 2016 5.320 5.480 5.150 5.150 265,110 -0.13(-2.46%)
Sep 19, 2016 5.440 5.460 5.160 5.280 273,145 -0.16(-2.94%)
Sep 16, 2016 5.530 5.540 5.420 5.440 287,457 -0.04(-0.73%)
Sep 15, 2016 5.460 5.500 5.400 5.480 116,211 +0.01(+0.18%)
Sep 14, 2016 5.440 5.500 5.430 5.470 79,076 +0.02(+0.37%)
Sep 13, 2016 5.710 5.710 5.400 5.450 99,319 -0.22(-3.88%)
Sep 12, 2016 5.600 5.690 5.600 5.670 93,736 +0.06(+1.07%)
Sep 09, 2016 5.760 5.760 5.600 5.610 100,393 -0.19(-3.28%)
Sep 08, 2016 5.610 5.870 5.545 5.800 129,210 +0.17(+3.02%)
Sep 07, 2016 5.600 5.720 5.540 5.630 110,257 +0.02(+0.36%)
Sep 06, 2016 5.700 5.750 5.600 5.610 102,247 -0.10(-1.75%)
Sep 02, 2016 5.940 5.710 5.710 5.710 154,600 -0.14(-2.39%)
Sep 01, 2016 5.570 5.860 5.549 5.850 173,102 +0.29(+5.22%)
Aug 31, 2016 5.680 5.700 5.550 5.560 106,355 -0.12(-2.11%)
Aug 30, 2016 5.670 5.760 5.640 5.680 85,804 -0.02(-0.35%)
Aug 29, 2016 5.600 5.811 5.560 5.700 110,829 +0.10(+1.79%)
Aug 26, 2016 5.590 5.730 5.580 5.600 113,975 +0.01(+0.18%)
Aug 25, 2016 5.660 5.730 5.567 5.590 107,318 -0.04(-0.71%)
Aug 24, 2016 5.750 5.790 5.580 5.630 100,892 -0.16(-2.76%)
Aug 23, 2016 5.870 5.950 5.760 5.790 78,617 -0.05(-0.86%)
Aug 22, 2016 5.880 5.990 5.840 5.840 97,042 -0.04(-0.68%)
Aug 19, 2016 5.940 5.950 5.830 5.880 145,863 -0.05(-0.84%)
Aug 18, 2016 5.960 6.030 5.810 5.930 156,859 -0.03(-0.50%)
Aug 17, 2016 6.060 6.080 5.925 5.960 118,776 -0.10(-1.65%)
Aug 16, 2016 5.900 6.140 5.810 6.060 255,767 +0.20(+3.41%)
Aug 15, 2016 6.340 6.441 5.760 5.860 558,873 -0.50(-7.86%)
Aug 12, 2016 6.650 6.650 6.340 6.360 317,360 -0.30(-4.50%)
Aug 11, 2016 6.660 6.720 6.570 6.660 107,771 +0.07(+1.06%)
Aug 10, 2016 6.720 6.800 6.520 6.590 129,167 -0.17(-2.51%)
Aug 09, 2016 6.770 6.800 6.690 6.760 126,854 +0.03(+0.45%)
Aug 08, 2016 6.710 6.770 6.660 6.730 81,805 +0.00(+0.00%)
Aug 05, 2016 6.700 6.790 6.699 6.730 145,330 +0.01(+0.15%)
Aug 04, 2016 6.750 6.770 6.680 6.720 162,981 -0.03(-0.44%)
Aug 03, 2016 6.750 6.806 6.690 6.750 325,150 -0.01(-0.15%)
Aug 02, 2016 6.710 6.800 6.640 6.760 153,919 +0.04(+0.60%)
Aug 01, 2016 7.000 7.000 6.700 6.720 222,255 -0.25(-3.59%)
Jul 29, 2016 6.680 7.000 6.640 6.970 408,432 +0.27(+4.03%)
Jul 28, 2016 6.700 6.790 6.640 6.700 174,244 -0.01(-0.15%)
Jul 27, 2016 6.570 6.750 6.500 6.710 219,815 +0.18(+2.76%)
Jul 26, 2016 6.490 6.620 6.470 6.530 153,925 +0.03(+0.46%)
Jul 25, 2016 6.520 6.540 6.400 6.500 195,402 -0.04(-0.61%)
Jul 22, 2016 6.500 6.600 6.457 6.540 176,656 +0.04(+0.62%)
Jul 21, 2016 6.540 6.650 6.480 6.500 217,372 -0.08(-1.22%)
Jul 20, 2016 6.500 6.630 6.450 6.580 199,099 +0.09(+1.39%)
Jul 19, 2016 6.530 6.680 6.470 6.490 309,557 -0.02(-0.31%)
Jul 18, 2016 6.530 6.850 6.442 6.510 528,110 +0.01(+0.15%)
Jul 15, 2016 6.400 6.500 6.370 6.500 268,797 +0.14(+2.20%)
Jul 14, 2016 6.250 6.370 6.120 6.360 342,937 +0.17(+2.75%)
Jul 13, 2016 6.230 6.297 6.100 6.190 167,764 -0.01(-0.16%)
Jul 12, 2016 6.200 6.300 6.160 6.200 262,580 +0.02(+0.32%)
Jul 11, 2016 6.000 6.200 5.970 6.180 259,946 +0.24(+4.04%)
Jul 08, 2016 6.070 5.990 5.900 5.940 355,998 -0.05(-0.83%)
Jul 07, 2016 6.130 6.137 5.970 5.990 216,195 -0.12(-1.96%)
Jul 06, 2016 6.000 6.130 6.000 6.110 169,788 +0.10(+1.66%)
Jul 05, 2016 6.000 6.090 5.910 6.010 180,138 +0.04(+0.67%)
Jul 01, 2016 5.980 5.970 5.970 5.970 122,100 +0.00(+0.00%)
Jun 30, 2016 5.870 5.980 5.810 5.970 409,479 +0.15(+2.58%)
Jun 29, 2016 5.740 5.860 5.700 5.820 220,824 +0.14(+2.46%)
Jun 28, 2016 5.650 5.800 5.630 5.680 347,738 +0.02(+0.35%)
Jun 27, 2016 5.860 5.932 5.450 5.660 347,736 -0.13(-2.25%)
Jun 24, 2016 5.600 5.930 5.600 5.790 4,008,005 -0.13(-2.20%)
Jun 23, 2016 5.780 5.970 5.780 5.920 380,271 +0.15(+2.60%)
Jun 22, 2016 5.670 5.770 5.610 5.770 444,095 +0.09(+1.58%)
Jun 21, 2016 5.650 5.740 5.525 5.680 238,566 +0.01(+0.18%)
Jun 20, 2016 5.500 5.670 5.440 5.670 307,601 +0.22(+4.04%)
Jun 17, 2016 5.600 5.660 5.376 5.450 248,580 -0.16(-2.85%)
Jun 16, 2016 5.530 5.610 5.320 5.610 261,374 +0.03(+0.54%)
Jun 15, 2016 5.800 5.800 5.560 5.580 192,098 -0.17(-2.96%)
Jun 14, 2016 5.710 5.800 5.600 5.750 212,036 +0.06(+1.05%)
Jun 13, 2016 5.970 5.990 5.670 5.690 370,885 -0.30(-5.01%)
Jun 10, 2016 6.170 6.170 5.950 5.990 319,603 -0.11(-1.80%)
Jun 09, 2016 6.200 6.270 6.040 6.100 225,048 -0.13(-2.09%)
Jun 08, 2016 6.200 6.300 5.660 6.230 461,381 +0.14(+2.30%)
Jun 07, 2016 6.290 6.380 6.051 6.090 401,864 -0.11(-1.77%)
Jun 06, 2016 6.160 6.270 6.115 6.200 301,727 -0.02(-0.32%)
Jun 03, 2016 6.260 6.300 6.010 6.220 263,712 -0.02(-0.32%)
Jun 02, 2016 6.300 6.530 6.180 6.240 320,309 -0.06(-0.95%)
Jun 01, 2016 6.230 6.430 6.120 6.300 250,603 +0.15(+2.44%)
May 31, 2016 6.100 6.270 6.100 6.150 136,361 -0.03(-0.49%)
May 27, 2016 6.270 6.180 6.180 6.180 118,400 -0.07(-1.12%)
May 26, 2016 6.200 6.400 6.150 6.250 138,747 +0.05(+0.81%)
May 25, 2016 6.250 6.450 6.160 6.200 145,612 -0.14(-2.21%)
May 24, 2016 6.210 6.400 6.000 6.340 212,751 +0.17(+2.76%)
May 23, 2016 6.210 6.350 6.120 6.170 211,811 -0.03(-0.48%)
May 20, 2016 6.250 6.340 6.160 6.200 214,829 -0.05(-0.80%)
May 19, 2016 6.280 6.290 6.240 6.250 224,029 +0.02(+0.32%)
May 18, 2016 6.250 6.350 6.150 6.230 410,724 +0.03(+0.48%)
May 17, 2016 6.330 6.330 6.100 6.200 306,185 +0.11(+1.81%)
May 16, 2016 6.100 6.470 6.040 6.090 392,252 +0.04(+0.66%)
May 13, 2016 6.050 6.200 6.010 6.050 192,850 -0.03(-0.49%)
May 12, 2016 5.900 6.140 5.811 6.080 303,263 +0.18(+3.05%)
May 11, 2016 5.880 6.220 5.842 5.900 512,528 +0.02(+0.34%)
May 10, 2016 6.000 6.000 5.778 5.880 554,968 -0.11(-1.84%)
May 09, 2016 5.230 5.990 5.220 5.990 642,384 +0.77(+14.75%)
May 06, 2016 5.170 5.250 5.080 5.220 155,656 +0.05(+0.97%)
May 05, 2016 4.820 5.230 4.775 5.170 220,630 +0.36(+7.48%)
May 04, 2016 4.990 5.040 4.760 4.810 268,601 -0.22(-4.37%)
May 03, 2016 5.030 5.150 4.974 5.030 149,003 +0.00(+0.00%)
May 02, 2016 4.990 5.090 4.936 5.030 131,352 +0.05(+1.00%)
Apr 29, 2016 4.970 5.030 4.930 4.980 124,937 +0.05(+1.01%)
Apr 28, 2016 4.960 5.010 4.910 4.930 132,478 -0.06(-1.20%)
Apr 27, 2016 5.070 5.070 4.890 4.990 167,105 -0.08(-1.58%)
Apr 26, 2016 4.990 5.090 4.900 5.070 123,479 +0.06(+1.20%)
Apr 25, 2016 4.910 5.018 4.845 5.010 124,777 +0.10(+2.04%)
Apr 22, 2016 4.950 4.970 4.830 4.910 49,316 -0.04(-0.81%)
Apr 21, 2016 4.730 4.960 4.730 4.950 101,039 +0.17(+3.56%)
Apr 20, 2016 4.870 4.950 4.740 4.780 102,978 -0.13(-2.65%)
Apr 19, 2016 4.930 5.000 4.860 4.910 186,288 -0.05(-1.01%)
Apr 18, 2016 5.000 5.000 4.830 4.960 151,954 -0.03(-0.60%)
Apr 15, 2016 4.870 5.000 4.810 4.990 123,956 +0.16(+3.31%)
Apr 14, 2016 4.980 4.980 4.810 4.830 58,794 -0.11(-2.23%)
Apr 13, 2016 4.910 5.050 4.850 4.940 142,712 +0.05(+1.02%)
Apr 12, 2016 4.880 4.910 4.810 4.890 158,686 +0.01(+0.20%)
Apr 11, 2016 4.770 4.930 4.730 4.880 155,215 +0.08(+1.67%)
Apr 08, 2016 4.740 4.900 4.720 4.800 77,921 +0.01(+0.21%)
Apr 07, 2016 4.810 4.885 4.710 4.790 100,546 -0.02(-0.42%)
Apr 06, 2016 4.700 4.850 4.660 4.810 136,988 +0.21(+4.57%)
Apr 05, 2016 4.570 4.695 4.525 4.600 82,474 -0.01(-0.22%)
Apr 04, 2016 4.720 4.770 4.540 4.610 123,185 -0.11(-2.33%)
Apr 01, 2016 4.570 4.770 4.420 4.720 118,959 +0.17(+3.74%)
Mar 31, 2016 4.430 4.600 4.391 4.550 169,573 +0.12(+2.71%)
Mar 30, 2016 4.300 4.450 4.275 4.430 121,993 +0.13(+3.02%)
Mar 29, 2016 4.390 4.460 4.280 4.300 93,955 -0.06(-1.38%)
Mar 28, 2016 4.500 4.560 4.360 4.360 91,536 -0.16(-3.54%)
Mar 24, 2016 4.450 4.520 4.520 4.520 92,400 +0.07(+1.57%)
Mar 23, 2016 4.490 4.580 4.320 4.450 81,929 -0.08(-1.77%)
Mar 22, 2016 4.360 4.570 4.300 4.530 153,716 +0.13(+2.95%)
Mar 21, 2016 4.470 4.560 4.340 4.400 95,924 -0.10(-2.22%)
Mar 18, 2016 4.450 4.540 4.230 4.500 200,986 +0.09(+2.04%)
Mar 17, 2016 4.530 4.548 4.350 4.410 161,136 -0.09(-2.00%)
Mar 16, 2016 4.420 4.500 4.330 4.500 128,456 +0.11(+2.51%)
Mar 15, 2016 4.330 4.430 4.280 4.390 110,289 +0.04(+0.92%)
Mar 14, 2016 4.370 4.480 4.320 4.350 141,883 -0.07(-1.58%)
Mar 11, 2016 4.380 4.470 4.350 4.420 102,408 +0.04(+0.91%)
Mar 10, 2016 4.420 4.500 4.260 4.380 236,817 +0.07(+1.62%)
Mar 09, 2016 4.050 4.400 4.050 4.310 122,947 +0.25(+6.16%)
Mar 08, 2016 4.140 4.250 4.060 4.060 119,526 -0.08(-1.93%)
Mar 07, 2016 4.170 4.260 4.075 4.140 178,231 +0.00(+0.00%)
Mar 04, 2016 4.120 4.260 4.000 4.140 367,649 +0.07(+1.72%)
Mar 03, 2016 4.150 4.240 4.050 4.070 115,102 -0.13(-3.10%)
Mar 02, 2016 4.240 4.260 4.150 4.200 92,894 +0.01(+0.24%)
Mar 01, 2016 4.230 4.315 4.160 4.190 62,529 -0.05(-1.18%)
Feb 29, 2016 4.230 4.343 4.230 4.240 85,573 +0.01(+0.24%)
Feb 26, 2016 4.310 4.320 4.220 4.230 76,721 +0.01(+0.24%)
Feb 25, 2016 4.290 4.340 4.210 4.220 58,292 -0.03(-0.71%)
Feb 24, 2016 4.290 4.300 4.120 4.250 65,303 -0.01(-0.23%)
Feb 23, 2016 4.270 4.340 4.190 4.260 111,079 -0.08(-1.84%)
Feb 22, 2016 4.340 4.450 4.290 4.340 92,609 +0.04(+0.93%)
Feb 19, 2016 4.300 4.320 4.220 4.300 129,016 +0.03(+0.70%)
Feb 18, 2016 4.370 4.370 4.210 4.270 84,250 -0.06(-1.39%)
Feb 17, 2016 4.360 4.470 4.260 4.330 97,526 -0.03(-0.69%)
Feb 16, 2016 4.280 4.400 4.280 4.360 110,387 +0.06(+1.40%)
Feb 12, 2016 4.350 4.300 4.300 4.300 78,300 -0.07(-1.60%)
Feb 11, 2016 4.370 4.530 4.290 4.370 101,924 -0.04(-0.91%)
Feb 10, 2016 4.440 4.630 4.350 4.410 70,675 +0.01(+0.23%)
Feb 09, 2016 4.360 4.500 4.250 4.400 88,748 +0.01(+0.23%)
Feb 08, 2016 4.280 4.430 4.250 4.390 98,900 +0.03(+0.69%)
Feb 05, 2016 4.410 4.530 4.300 4.360 89,688 -0.02(-0.46%)
Feb 04, 2016 4.540 4.640 4.310 4.380 102,347 -0.16(-3.52%)
Feb 03, 2016 4.580 4.580 4.341 4.540 127,152 -0.04(-0.87%)
Feb 02, 2016 4.550 4.640 4.440 4.580 83,394 +0.01(+0.22%)
Feb 01, 2016 4.640 4.830 4.550 4.570 68,154 -0.17(-3.59%)
Jan 29, 2016 4.790 4.910 4.670 4.740 100,889 -0.01(-0.21%)
Jan 28, 2016 4.880 4.940 4.665 4.750 71,630 -0.01(-0.21%)
Jan 27, 2016 4.730 4.810 4.700 4.760 94,865 +0.01(+0.21%)
Jan 26, 2016 4.700 4.880 4.630 4.750 115,208 +0.05(+1.06%)
Jan 25, 2016 4.630 4.770 4.630 4.700 116,885 +0.07(+1.51%)
Jan 22, 2016 4.590 4.670 4.550 4.630 187,598 +0.07(+1.54%)
Jan 21, 2016 4.660 4.740 4.490 4.560 159,729 -0.13(-2.77%)
Jan 20, 2016 4.510 4.700 4.400 4.690 150,915 +0.07(+1.52%)
Jan 19, 2016 4.520 4.700 4.430 4.620 194,062 +0.10(+2.21%)
Jan 15, 2016 4.290 4.520 4.520 4.520 171,800 -0.01(-0.22%)
Jan 14, 2016 4.630 4.730 4.460 4.530 213,099 -0.11(-2.37%)
Jan 13, 2016 4.840 4.840 4.440 4.640 223,053 -0.11(-2.32%)
Jan 12, 2016 4.950 5.090 4.650 4.750 247,551 -0.13(-2.66%)
Jan 11, 2016 4.700 4.890 4.570 4.880 224,082 +0.26(+5.63%)
Jan 08, 2016 4.690 4.720 4.565 4.620 152,487 +0.02(+0.43%)
Jan 07, 2016 4.640 4.720 4.460 4.600 182,182 -0.06(-1.29%)
Jan 06, 2016 4.710 4.780 4.630 4.660 120,029 -0.07(-1.48%)
Jan 05, 2016 4.690 4.750 4.541 4.730 122,172 +0.04(+0.85%)
Jan 04, 2016 4.400 4.730 4.310 4.690 196,870 +0.19(+4.22%)
Dec 31, 2015 4.530 4.500 4.500 4.500 157,400 -0.10(-2.17%)
Dec 30, 2015 4.610 4.660 4.520 4.600 68,185 -0.01(-0.22%)
Dec 29, 2015 4.480 4.680 4.480 4.610 158,852 +0.11(+2.44%)
Dec 28, 2015 4.650 4.660 4.480 4.500 148,597 -0.19(-4.05%)
Dec 24, 2015 4.690 4.690 4.690 4.690 53,200 -0.03(-0.64%)
Dec 23, 2015 4.700 4.790 4.660 4.720 122,016 +0.01(+0.21%)
Dec 22, 2015 4.730 4.730 4.560 4.710 267,808 +0.05(+1.07%)
Dec 21, 2015 4.850 4.860 4.610 4.660 163,025 -0.20(-4.12%)
Dec 18, 2015 4.910 4.990 4.760 4.860 157,916 -0.06(-1.22%)
Dec 17, 2015 4.950 4.970 4.800 4.920 67,939 -0.03(-0.61%)
Dec 16, 2015 4.890 4.980 4.790 4.950 136,573 +0.14(+2.91%)
Dec 15, 2015 4.880 5.040 4.760 4.810 158,535 +0.03(+0.63%)
Dec 14, 2015 4.870 4.940 4.650 4.780 151,566 -0.10(-2.05%)
Dec 11, 2015 4.650 4.920 4.615 4.880 138,961 +0.23(+4.95%)
Dec 10, 2015 4.390 4.650 4.390 4.650 104,064 +0.22(+4.97%)
Dec 09, 2015 4.450 4.510 4.400 4.430 100,062 -0.05(-1.12%)
Dec 08, 2015 4.610 4.610 4.420 4.480 161,853 -0.03(-0.67%)
Dec 07, 2015 4.530 4.590 4.440 4.510 107,332 -0.01(-0.22%)
Dec 04, 2015 4.440 4.550 4.300 4.520 119,232 +0.06(+1.35%)
Dec 03, 2015 4.500 4.590 4.360 4.460 145,258 +0.00(+0.00%)
Dec 02, 2015 4.480 4.590 4.380 4.460 148,774 -0.02(-0.45%)
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.