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

Aptose Bioscns (NQ: APTO )

1.220 +0.060 (+5.17%)
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 30, 2017 1.220 1.270 1.150 1.230 270,914 +0.04(+3.36%)
Jun 29, 2017 1.240 1.300 1.150 1.190 417,395 -0.03(-2.46%)
Jun 28, 2017 1.140 1.240 1.140 1.220 1,103,934 +0.12(+10.91%)
Jun 27, 2017 1.130 1.150 1.080 1.100 363,896 +0.00(+0.00%)
Jun 26, 2017 1.100 1.180 1.100 1.100 273,798 +0.03(+2.80%)
Jun 23, 2017 1.160 1.160 1.070 1.070 322,112 -0.08(-6.96%)
Jun 22, 2017 1.200 1.200 1.120 1.150 239,500 -0.02(-2.09%)
Jun 21, 2017 1.120 1.220 1.120 1.175 111,263 +0.04(+3.94%)
Jun 20, 2017 1.170 1.170 1.090 1.130 369,608 +0.00(+0.01%)
Jun 19, 2017 1.260 1.260 1.121 1.130 384,977 -0.07(-5.83%)
Jun 16, 2017 1.200 1.240 1.130 1.200 291,672 +0.01(+0.84%)
Jun 15, 2017 1.300 1.400 1.110 1.190 639,472 -0.08(-6.30%)
Jun 14, 2017 1.430 1.430 1.150 1.270 1,464,404 -0.29(-18.59%)
Jun 13, 2017 1.300 1.700 1.250 1.560 2,285,233 +0.28(+21.88%)
Jun 12, 2017 1.200 1.300 1.170 1.280 604,625 +0.06(+4.92%)
Jun 09, 2017 1.090 1.250 1.090 1.220 875,572 +0.12(+10.91%)
Jun 08, 2017 1.130 1.130 1.080 1.100 149,234 -0.03(-2.65%)
Jun 07, 2017 1.050 1.130 1.040 1.130 335,103 +0.10(+9.71%)
Jun 06, 2017 1.050 1.050 1.020 1.030 62,316 +0.00(+0.00%)
Jun 05, 2017 1.020 1.060 1.020 1.030 29,797 +0.01(+0.98%)
Jun 02, 2017 1.040 1.040 1.010 1.020 56,796 -0.02(-1.92%)
Jun 01, 2017 1.010 1.040 1.000 1.040 29,755 +0.01(+0.97%)
May 31, 2017 1.040 1.040 1.000 1.030 122,644 -0.01(-0.96%)
May 30, 2017 1.030 1.060 1.010 1.040 577,711 +0.00(+0.00%)
May 26, 2017 1.042 1.050 1.030 1.040 116,811 +0.02(+1.96%)
May 25, 2017 1.070 1.070 1.010 1.020 125,533 -0.03(-2.86%)
May 24, 2017 1.000 1.070 1.000 1.050 157,277 +0.03(+2.94%)
May 23, 2017 1.050 1.051 1.000 1.020 196,884 -0.03(-2.86%)
May 22, 2017 1.050 1.070 1.020 1.050 157,183 -0.02(-1.87%)
May 19, 2017 1.060 1.100 1.040 1.070 62,498 -0.01(-0.93%)
May 18, 2017 1.060 1.080 1.010 1.080 189,340 +0.03(+2.86%)
May 17, 2017 1.100 1.100 1.030 1.050 88,093 -0.04(-3.67%)
May 16, 2017 1.070 1.110 1.020 1.090 327,324 +0.01(+0.93%)
May 15, 2017 1.170 1.170 1.060 1.080 252,961 +0.00(+0.00%)
May 12, 2017 1.120 1.130 1.010 1.080 405,406 -0.02(-1.82%)
May 11, 2017 1.200 1.200 1.060 1.100 569,350 -0.10(-8.33%)
May 10, 2017 1.200 1.220 1.150 1.200 292,052 -0.04(-3.23%)
May 09, 2017 1.270 1.280 1.110 1.240 577,468 -0.04(-3.13%)
May 08, 2017 1.320 1.320 1.217 1.280 984,589 +0.03(+2.40%)
May 05, 2017 1.250 1.280 1.180 1.250 1,240,892 -0.05(-3.85%)
May 04, 2017 1.150 1.300 1.110 1.300 4,214,535 +0.25(+23.81%)
May 03, 2017 1.050 1.090 0.9900 1.050 1,072,384 +0.11(+11.48%)
May 02, 2017 0.9730 0.9730 0.9001 0.9419 415,352 +0.04(+4.65%)
May 01, 2017 0.8600 0.9100 0.8563 0.9000 266,587 +0.03(+3.47%)
Apr 28, 2017 0.8900 0.8980 0.8500 0.8698 338,356 -0.00(-0.02%)
Apr 27, 2017 0.8510 0.8900 0.8390 0.8700 486,832 +0.07(+8.76%)
Apr 26, 2017 0.8300 0.8400 0.7800 0.7999 381,690 -0.05(-5.51%)
Apr 25, 2017 0.8820 0.9000 0.8000 0.8465 412,527 +0.01(+0.77%)
Apr 24, 2017 0.9450 0.9450 0.8150 0.8400 283,573 -0.06(-6.67%)
Apr 21, 2017 0.8997 0.9000 0.8600 0.9000 185,033 +0.00(+0.03%)
Apr 20, 2017 0.9140 0.9500 0.8570 0.8997 237,252 -0.01(-1.56%)
Apr 19, 2017 0.9800 0.9800 0.9140 0.9140 160,062 -0.05(-4.85%)
Apr 18, 2017 0.9650 1.030 0.9580 0.9606 175,869 -0.02(-1.76%)
Apr 17, 2017 1.000 1.000 0.9620 0.9778 96,194 -0.00(-0.22%)
Apr 13, 2017 1.020 1.020 0.9769 0.9800 145,905 -0.02(-2.00%)
Apr 12, 2017 1.010 1.010 0.9800 1.000 39,739 +0.00(+0.00%)
Apr 11, 2017 1.020 1.030 0.9850 1.000 253,614 +0.00(+0.00%)
Apr 10, 2017 1.000 1.010 0.9803 1.000 110,025 +0.00(+0.00%)
Apr 07, 2017 0.9741 1.040 0.9500 1.000 234,439 -0.01(-0.99%)
Apr 06, 2017 1.000 1.010 0.9700 1.010 260,271 +0.02(+2.03%)
Apr 05, 2017 1.010 1.010 0.9000 0.9899 367,342 -0.01(-1.01%)
Apr 04, 2017 1.010 1.020 0.9900 1.000 214,672 -0.03(-2.91%)
Apr 03, 2017 1.050 1.050 1.000 1.030 272,273 +0.01(+0.98%)
Mar 31, 2017 1.040 1.050 1.010 1.020 280,260 -0.03(-2.86%)
Mar 30, 2017 1.070 1.070 1.030 1.050 191,164 -0.01(-0.94%)
Mar 29, 2017 1.060 1.110 1.005 1.060 637,255 -0.04(-3.50%)
Mar 28, 2017 1.130 1.149 1.090 1.098 370,748 -0.05(-4.49%)
Mar 27, 2017 1.140 1.150 1.110 1.150 101,745 +0.01(+0.88%)
Mar 24, 2017 1.130 1.140 1.110 1.140 69,761 +0.01(+0.88%)
Mar 23, 2017 1.120 1.150 1.100 1.130 172,546 +0.01(+0.89%)
Mar 22, 2017 1.100 1.140 1.100 1.120 221,576 -0.01(-0.88%)
Mar 21, 2017 1.170 1.170 1.100 1.130 361,848 -0.03(-2.59%)
Mar 20, 2017 1.190 1.240 1.150 1.160 216,510 -0.02(-1.69%)
Mar 17, 2017 1.150 1.190 1.150 1.180 123,595 +0.00(+0.00%)
Mar 16, 2017 1.240 1.240 1.160 1.180 209,356 +0.00(+0.00%)
Mar 15, 2017 1.160 1.180 1.130 1.180 445,356 +0.02(+1.72%)
Mar 14, 2017 1.370 1.370 1.110 1.160 1,738,228 -0.14(-10.77%)
Mar 13, 2017 1.200 1.350 1.190 1.300 2,195,258 +0.11(+9.24%)
Mar 10, 2017 1.140 1.270 1.120 1.190 1,364,552 +0.05(+4.39%)
Mar 09, 2017 1.120 1.150 1.120 1.140 117,682 +0.02(+1.79%)
Mar 08, 2017 1.150 1.210 1.110 1.120 671,557 -0.03(-2.61%)
Mar 07, 2017 1.150 1.150 1.112 1.150 92,622 +0.01(+0.88%)
Mar 06, 2017 1.160 1.160 1.120 1.140 101,410 +0.01(+0.88%)
Mar 03, 2017 1.140 1.150 1.110 1.130 97,159 -0.02(-1.74%)
Mar 02, 2017 1.150 1.150 1.100 1.150 151,688 +0.04(+3.45%)
Mar 01, 2017 1.160 1.160 1.100 1.112 69,648 -0.03(-2.48%)
Feb 28, 2017 1.110 1.160 1.110 1.140 154,173 +0.03(+2.70%)
Feb 27, 2017 1.100 1.140 1.090 1.110 113,119 +0.00(+0.00%)
Feb 24, 2017 1.130 1.130 1.100 1.110 173,306 -0.02(-1.77%)
Feb 23, 2017 1.140 1.150 1.120 1.130 158,402 -0.02(-1.74%)
Feb 22, 2017 1.250 1.250 1.150 1.150 260,155 -0.03(-2.54%)
Feb 21, 2017 1.130 1.180 1.130 1.180 164,308 +0.05(+4.42%)
Feb 17, 2017 1.130 1.130 1.130 0 -0.04(-3.42%)
Feb 16, 2017 1.170 1.170 1.120 1.170 147,554 +0.00(+0.00%)
Feb 15, 2017 1.180 1.220 1.125 1.170 233,423 -0.03(-2.50%)
Feb 14, 2017 1.250 1.250 1.160 1.200 293,576 -0.03(-2.44%)
Feb 13, 2017 1.180 1.290 1.180 1.230 677,858 +0.06(+5.13%)
Feb 10, 2017 1.130 1.220 1.080 1.170 1,268,612 +0.07(+6.36%)
Feb 09, 2017 1.000 1.110 0.9861 1.100 1,299,476 +0.10(+10.00%)
Feb 08, 2017 1.030 1.040 0.9925 1.000 339,401 -0.02(-1.96%)
Feb 07, 2017 1.040 1.040 1.000 1.020 256,411 -0.01(-0.97%)
Feb 06, 2017 1.020 1.070 1.000 1.030 789,017 +0.03(+3.00%)
Feb 03, 2017 0.9900 1.020 0.9900 1.000 195,113 +0.01(+0.60%)
Feb 02, 2017 1.010 1.020 0.9800 0.9940 260,052 -0.01(-0.60%)
Feb 01, 2017 1.000 1.050 0.9800 1.000 901,232 +0.00(+0.00%)
Jan 31, 2017 0.9900 1.009 0.9700 1.000 168,780 +0.00(+0.00%)
Jan 30, 2017 1.050 1.050 0.9900 1.000 170,971 -0.04(-3.85%)
Jan 27, 2017 1.050 1.050 1.010 1.040 225,252 +0.02(+1.96%)
Jan 26, 2017 0.9730 1.050 0.9600 1.020 505,662 +0.04(+3.76%)
Jan 25, 2017 0.9800 1.000 0.9710 0.9830 186,847 -0.02(-1.69%)
Jan 24, 2017 1.050 1.060 0.9710 0.9999 519,855 -0.07(-6.55%)
Jan 23, 2017 0.9800 1.100 0.9123 1.070 2,233,895 -0.24(-18.32%)
Jan 20, 2017 1.300 1.430 1.280 1.310 850,773 +0.03(+2.34%)
Jan 19, 2017 1.180 1.300 1.170 1.280 485,482 +0.09(+7.56%)
Jan 18, 2017 1.150 1.200 1.130 1.190 299,144 +0.04(+3.48%)
Jan 17, 2017 1.210 1.210 1.120 1.150 288,440 +0.01(+0.88%)
Jan 13, 2017 1.140 1.140 1.140 0 -0.11(-8.80%)
Jan 12, 2017 1.200 1.270 1.170 1.250 425,894 +0.09(+7.76%)
Jan 11, 2017 1.200 1.250 1.140 1.160 499,304 -0.09(-7.20%)
Jan 10, 2017 1.270 1.310 1.200 1.250 451,715 -0.01(-0.79%)
Jan 09, 2017 1.330 1.350 1.230 1.260 467,494 -0.06(-4.55%)
Jan 06, 2017 1.310 1.340 1.250 1.320 251,479 +0.03(+2.33%)
Jan 05, 2017 1.350 1.380 1.240 1.290 398,655 -0.03(-2.27%)
Jan 04, 2017 1.370 1.370 1.280 1.320 186,683 -0.03(-2.22%)
Jan 03, 2017 1.400 1.415 1.270 1.350 396,251 -0.04(-2.88%)
Dec 30, 2016 1.390 1.390 1.390 0 -0.04(-2.80%)
Dec 29, 2016 1.530 1.530 1.250 1.430 597,818 +0.03(+2.14%)
Dec 28, 2016 1.500 1.540 1.350 1.400 205,902 -0.09(-6.04%)
Dec 27, 2016 1.350 1.550 1.301 1.490 499,608 +0.10(+7.19%)
Dec 23, 2016 1.390 1.390 1.390 0 +0.18(+14.88%)
Dec 22, 2016 1.200 1.210 1.130 1.210 234,765 +0.01(+0.83%)
Dec 21, 2016 1.350 1.350 1.150 1.200 641,455 -0.15(-11.11%)
Dec 20, 2016 1.500 1.500 1.340 1.350 512,144 -0.15(-10.00%)
Dec 19, 2016 1.500 1.550 1.330 1.500 1,188,217 -0.03(-1.96%)
Dec 16, 2016 1.060 1.790 1.050 1.530 8,054,987 +0.53(+53.00%)
Dec 15, 2016 1.050 1.050 1.000 1.000 205,967 -0.02(-1.96%)
Dec 14, 2016 1.050 1.050 1.000 1.020 80,549 -0.01(-0.98%)
Dec 13, 2016 1.100 1.100 1.020 1.030 135,092 -0.01(-0.95%)
Dec 12, 2016 1.070 1.200 1.030 1.040 526,483 -0.01(-0.95%)
Dec 09, 2016 0.9800 1.060 0.9300 1.050 342,544 +0.11(+11.35%)
Dec 08, 2016 0.9600 0.9600 0.9300 0.9430 48,569 +0.00(+0.32%)
Dec 07, 2016 0.9500 0.9500 0.9060 0.9400 95,238 +0.03(+3.30%)
Dec 06, 2016 0.9184 0.9201 0.9000 0.9100 24,280 +0.00(+0.00%)
Dec 05, 2016 0.9100 0.9300 0.9000 0.9100 52,046 +0.00(+0.00%)
Dec 02, 2016 0.9100 0.9200 0.9000 0.9100 94,132 -0.00(-0.11%)
Dec 01, 2016 0.9300 0.9450 0.9050 0.9110 63,391 -0.03(-2.90%)
Nov 30, 2016 0.9750 0.9750 0.9200 0.9382 69,687 -0.01(-1.24%)
Nov 29, 2016 0.9890 0.9890 0.9300 0.9500 110,265 -0.01(-1.04%)
Nov 28, 2016 1.000 1.000 0.9400 0.9600 76,482 -0.01(-0.73%)
Nov 25, 2016 0.9600 0.9800 0.9500 0.9671 7,586 +0.01(+0.84%)
Nov 23, 2016 0.9590 0.9590 0.9590 0 -0.02(-2.14%)
Nov 22, 2016 1.020 1.020 0.9100 0.9800 146,628 +0.01(+0.61%)
Nov 21, 2016 0.9500 0.9800 0.9040 0.9741 153,954 +0.08(+8.58%)
Nov 18, 2016 0.9660 0.9660 0.8971 0.8971 128,430 -0.02(-2.49%)
Nov 17, 2016 0.9900 0.9900 0.9000 0.9200 146,365 -0.03(-3.17%)
Nov 16, 2016 1.070 1.070 0.8800 0.9501 201,220 +0.02(+2.16%)
Nov 15, 2016 0.9450 0.9770 0.9030 0.9300 110,454 +0.03(+3.33%)
Nov 14, 2016 1.000 1.050 0.9000 0.9000 289,479 -0.05(-5.26%)
Nov 11, 2016 1.100 1.150 0.9500 0.9500 222,006 -0.08(-7.77%)
Nov 10, 2016 1.040 1.040 0.9400 1.030 132,376 +0.10(+10.74%)
Nov 09, 2016 0.8800 0.9700 0.8800 0.9301 76,854 -0.05(-5.08%)
Nov 08, 2016 1.050 1.050 0.8800 0.9799 410,598 -0.02(-2.01%)
Nov 07, 2016 1.050 1.090 0.9300 1.000 333,528 -0.05(-4.76%)
Nov 04, 2016 0.8800 1.050 0.8543 1.050 277,318 +0.21(+24.44%)
Nov 03, 2016 0.9790 0.9999 0.8340 0.8438 231,788 -0.11(-11.18%)
Nov 02, 2016 1.150 1.150 0.8550 0.9500 274,945 -0.20(-17.39%)
Nov 01, 2016 1.100 1.150 0.9500 1.150 389,622 +0.05(+4.55%)
Oct 31, 2016 1.050 1.250 1.000 1.100 550,114 +0.02(+1.85%)
Oct 28, 2016 1.500 1.520 1.050 1.080 731,470 -0.41(-27.52%)
Oct 27, 2016 1.550 1.600 1.480 1.490 98,550 -0.05(-3.25%)
Oct 26, 2016 1.750 1.750 1.520 1.540 212,663 -0.19(-10.98%)
Oct 25, 2016 1.800 1.860 1.710 1.730 48,772 -0.03(-1.70%)
Oct 24, 2016 1.920 1.920 1.700 1.760 199,477 -0.13(-6.88%)
Oct 21, 2016 1.890 1.950 1.820 1.890 76,285 +0.00(+0.00%)
Oct 20, 2016 1.950 2.040 1.830 1.890 103,231 -0.10(-5.03%)
Oct 19, 2016 2.200 2.200 1.850 1.990 114,493 +0.00(+0.00%)
Oct 18, 2016 2.200 2.200 1.970 1.990 158,046 -0.21(-9.55%)
Oct 17, 2016 2.350 2.350 2.100 2.200 106,724 -0.20(-8.33%)
Oct 14, 2016 2.310 2.400 2.185 2.400 200,526 -0.01(-0.46%)
Oct 13, 2016 2.420 2.600 2.150 2.411 439,201 -0.36(-13.02%)
Oct 12, 2016 2.360 3.200 2.300 2.772 706,459 +0.39(+16.57%)
Oct 11, 2016 2.260 2.390 2.210 2.378 29,362 +0.12(+5.22%)
Oct 10, 2016 2.400 2.410 2.216 2.260 16,816 -0.03(-1.31%)
Oct 07, 2016 2.400 2.420 2.270 2.290 50,545 -0.06(-2.53%)
Oct 06, 2016 2.320 2.420 2.290 2.349 86,947 +0.05(+2.15%)
Oct 05, 2016 2.310 2.310 2.260 2.300 16,019 +0.04(+1.77%)
Oct 04, 2016 2.300 2.300 2.250 2.260 13,058 -0.03(-1.09%)
Oct 03, 2016 2.290 2.300 2.260 2.285 29,316 +0.04(+1.56%)
Sep 30, 2016 2.210 2.270 2.150 2.250 8,735 +0.04(+1.81%)
Sep 29, 2016 2.220 2.252 2.200 2.210 24,682 -0.01(-0.45%)
Sep 28, 2016 2.260 2.270 2.125 2.220 7,128 -0.03(-1.33%)
Sep 27, 2016 2.240 2.260 2.050 2.250 36,550 +0.02(+0.90%)
Sep 26, 2016 2.101 2.250 2.100 2.230 9,095 +0.08(+3.72%)
Sep 23, 2016 2.150 2.230 2.140 2.150 19,140 -0.00(-0.00%)
Sep 22, 2016 2.200 2.200 2.080 2.150 14,092 -0.05(-2.27%)
Sep 21, 2016 2.230 2.240 2.190 2.200 19,403 +0.00(+0.00%)
Sep 20, 2016 2.260 2.260 2.150 2.200 27,577 -0.06(-2.65%)
Sep 19, 2016 2.270 2.270 2.190 2.260 47,487 +0.09(+4.15%)
Sep 16, 2016 2.100 2.180 2.100 2.170 10,057 +0.02(+0.93%)
Sep 15, 2016 2.160 2.205 2.085 2.150 20,039 -0.04(-1.83%)
Sep 14, 2016 2.160 2.190 2.150 2.190 27,691 +0.09(+4.29%)
Sep 13, 2016 2.260 2.260 2.100 2.100 22,248 -0.05(-2.23%)
Sep 12, 2016 2.080 2.269 2.040 2.148 83,247 +0.07(+3.27%)
Sep 09, 2016 2.020 2.080 1.920 2.080 45,706 +0.07(+3.30%)
Sep 08, 2016 2.000 2.050 1.990 2.014 19,332 +0.01(+0.68%)
Sep 07, 2016 2.150 2.167 1.990 2.000 76,094 -0.15(-6.98%)
Sep 06, 2016 2.220 2.220 2.100 2.150 58,029 -0.05(-2.27%)
Sep 02, 2016 2.050 2.200 2.200 2.200 37,600 +0.16(+7.84%)
Sep 01, 2016 2.030 2.090 2.010 2.040 28,185 -0.00(-0.00%)
Aug 31, 2016 2.120 2.120 2.030 2.040 54,539 -0.05(-2.39%)
Aug 30, 2016 2.140 2.250 2.090 2.090 72,743 -0.09(-4.13%)
Aug 29, 2016 2.200 2.200 2.111 2.180 22,937 -0.02(-0.91%)
Aug 26, 2016 2.120 2.200 2.049 2.200 51,099 +0.12(+5.77%)
Aug 25, 2016 2.060 2.170 2.020 2.080 13,434 +0.02(+1.07%)
Aug 24, 2016 2.130 2.159 2.010 2.058 74,560 -0.06(-2.92%)
Aug 23, 2016 2.140 2.250 2.110 2.120 15,963 -0.02(-0.93%)
Aug 22, 2016 2.190 2.270 2.130 2.140 17,204 -0.08(-3.60%)
Aug 19, 2016 2.280 2.290 2.150 2.220 46,586 -0.05(-2.20%)
Aug 18, 2016 2.200 2.270 2.180 2.270 12,194 +0.05(+2.05%)
Aug 17, 2016 2.280 2.280 2.150 2.224 26,997 -0.04(-1.58%)
Aug 16, 2016 2.230 2.320 2.170 2.260 75,340 +0.06(+2.73%)
Aug 15, 2016 2.270 2.270 2.160 2.200 38,661 -0.02(-0.90%)
Aug 12, 2016 2.300 2.320 2.180 2.220 44,693 -0.10(-4.31%)
Aug 11, 2016 2.370 2.430 2.280 2.320 120,906 +0.02(+0.87%)
Aug 10, 2016 2.460 2.500 2.230 2.300 101,540 -0.26(-10.16%)
Aug 09, 2016 2.480 2.560 2.370 2.560 25,461 +0.08(+3.23%)
Aug 08, 2016 2.420 2.480 2.380 2.480 11,430 +0.03(+1.22%)
Aug 05, 2016 2.490 2.500 2.420 2.450 7,739 -0.05(-2.00%)
Aug 04, 2016 2.460 2.510 2.460 2.500 2,502 +0.01(+0.40%)
Aug 03, 2016 2.490 2.530 2.460 2.490 16,889 -0.02(-0.80%)
Aug 02, 2016 2.510 2.550 2.450 2.510 7,759 +0.00(+0.00%)
Aug 01, 2016 2.540 2.590 2.400 2.510 12,976 -0.01(-0.40%)
Jul 29, 2016 2.530 2.570 2.400 2.520 52,941 +0.02(+0.83%)
Jul 28, 2016 2.480 2.505 2.420 2.499 18,296 -0.02(-0.82%)
Jul 27, 2016 2.500 2.540 2.450 2.520 20,677 +0.01(+0.40%)
Jul 26, 2016 2.630 2.630 2.440 2.510 32,626 +0.07(+2.87%)
Jul 25, 2016 2.540 2.540 2.360 2.440 107,742 -0.09(-3.56%)
Jul 22, 2016 2.580 2.640 2.500 2.530 26,754 -0.08(-3.07%)
Jul 21, 2016 2.530 2.650 2.530 2.610 28,334 +0.05(+1.95%)
Jul 20, 2016 2.630 2.630 2.520 2.560 23,208 -0.07(-2.66%)
Jul 19, 2016 2.500 2.630 2.480 2.630 29,691 +0.16(+6.48%)
Jul 18, 2016 2.460 2.486 2.400 2.470 3,498 +0.02(+0.82%)
Jul 15, 2016 2.520 2.520 2.443 2.450 21,671 -0.04(-1.61%)
Jul 14, 2016 2.560 2.560 2.400 2.490 16,864 +0.00(+0.00%)
Jul 13, 2016 2.500 2.550 2.450 2.490 14,905 -0.01(-0.40%)
Jul 12, 2016 2.470 2.540 2.470 2.500 41,067 +0.04(+1.63%)
Jul 11, 2016 2.530 2.550 2.400 2.460 14,272 -0.07(-2.77%)
Jul 08, 2016 2.430 2.580 2.420 2.530 24,468 +0.08(+3.27%)
Jul 07, 2016 2.560 2.820 2.370 2.450 32,027 -0.07(-2.78%)
Jul 05, 2016 2.490 2.530 2.420 2.520 32,378 +0.06(+2.44%)
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.