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, 2017 9.630 9.870 9.620 9.810 128,769 +0.17(+1.76%)
Nov 29, 2017 9.700 9.850 9.562 9.640 71,007 -0.05(-0.52%)
Nov 28, 2017 9.580 9.770 9.440 9.690 134,295 +0.16(+1.68%)
Nov 27, 2017 9.350 9.640 9.350 9.530 91,110 +0.11(+1.17%)
Nov 24, 2017 9.490 9.570 9.270 9.420 41,176 -0.06(-0.63%)
Nov 22, 2017 9.510 9.730 9.470 9.480 83,849 -0.01(-0.11%)
Nov 21, 2017 9.340 9.520 9.340 9.490 132,855 +0.20(+2.15%)
Nov 20, 2017 9.100 9.310 9.050 9.290 76,890 +0.19(+2.09%)
Nov 17, 2017 9.160 9.195 8.860 9.100 277,174 -0.11(-1.19%)
Nov 16, 2017 9.190 9.460 9.190 9.210 138,895 +0.01(+0.11%)
Nov 15, 2017 9.090 9.250 9.080 9.200 99,290 +0.07(+0.77%)
Nov 14, 2017 9.020 9.140 8.799 9.130 247,541 +0.08(+0.88%)
Nov 13, 2017 9.450 9.450 9.030 9.050 231,786 -0.48(-5.04%)
Nov 10, 2017 9.750 9.800 9.510 9.530 100,109 -0.28(-2.85%)
Nov 09, 2017 9.790 9.830 9.740 9.810 70,499 -0.05(-0.51%)
Nov 08, 2017 9.870 9.900 9.731 9.860 135,630 -0.09(-0.90%)
Nov 07, 2017 9.920 9.960 9.830 9.950 132,684 +0.02(+0.20%)
Nov 06, 2017 9.960 10.15 9.920 9.930 75,323 -0.06(-0.60%)
Nov 03, 2017 9.720 10.01 9.700 9.990 96,318 +0.27(+2.78%)
Nov 02, 2017 9.740 9.420 9.720 175,861 +0.23(+2.42%)
Nov 01, 2017 9.920 9.980 9.470 9.490 133,757 -0.36(-3.65%)
Oct 31, 2017 9.850 10.02 9.740 9.850 394,138 -0.01(-0.10%)
Oct 30, 2017 10.22 10.25 9.400 9.860 377,711 -0.44(-4.27%)
Oct 27, 2017 10.20 10.47 10.19 10.30 192,896 +0.10(+0.98%)
Oct 26, 2017 10.12 10.45 10.01 10.20 161,289 +0.12(+1.19%)
Oct 25, 2017 10.02 10.20 9.955 10.08 303,347 +0.08(+0.80%)
Oct 24, 2017 10.17 10.18 9.830 10.00 362,207 -0.09(-0.89%)
Oct 23, 2017 9.910 10.15 9.800 10.09 205,153 +0.11(+1.10%)
Oct 20, 2017 10.08 10.08 9.915 9.980 118,132 +0.00(+0.00%)
Oct 19, 2017 9.790 9.990 9.614 9.980 173,199 +0.16(+1.63%)
Oct 18, 2017 10.11 10.11 9.720 9.820 369,737 -0.18(-1.80%)
Oct 17, 2017 10.30 10.31 9.910 10.00 355,798 -0.34(-3.29%)
Oct 16, 2017 10.35 10.40 10.28 10.34 130,603 -0.03(-0.29%)
Oct 13, 2017 10.61 10.70 10.35 10.37 109,515 -0.13(-1.24%)
Oct 12, 2017 10.55 10.69 10.49 10.50 104,558 -0.05(-0.47%)
Oct 11, 2017 10.60 10.68 10.47 10.55 87,217 +0.02(+0.19%)
Oct 10, 2017 10.46 10.54 10.37 10.53 84,247 +0.03(+0.29%)
Oct 09, 2017 10.50 10.75 10.47 10.50 104,983 +0.06(+0.57%)
Oct 06, 2017 10.36 10.46 10.32 10.44 86,950 +0.08(+0.77%)
Oct 05, 2017 10.54 10.55 10.33 10.36 135,555 -0.14(-1.33%)
Oct 04, 2017 10.49 10.63 10.41 10.50 133,523 +0.00(+0.00%)
Oct 03, 2017 10.45 10.51 10.31 10.50 286,163 +0.06(+0.57%)
Oct 02, 2017 10.55 10.60 10.23 10.44 381,535 -0.03(-0.29%)
Sep 29, 2017 10.65 10.68 10.44 10.47 299,788 -0.17(-1.60%)
Sep 28, 2017 11.30 11.32 10.21 10.64 624,491 -0.80(-6.99%)
Sep 27, 2017 10.85 11.49 10.85 11.44 347,109 +0.65(+6.02%)
Sep 26, 2017 10.61 10.84 10.58 10.79 168,898 +0.13(+1.22%)
Sep 25, 2017 10.43 10.67 10.38 10.66 215,678 +0.21(+2.01%)
Sep 22, 2017 10.47 10.60 10.40 10.45 111,590 -0.01(-0.10%)
Sep 21, 2017 10.44 10.54 10.36 10.46 112,969 -0.04(-0.38%)
Sep 20, 2017 10.45 10.64 10.39 10.50 176,818 +0.05(+0.48%)
Sep 19, 2017 10.66 10.66 10.37 10.45 285,745 -0.21(-1.97%)
Sep 18, 2017 10.85 10.93 10.35 10.66 332,038 -0.20(-1.84%)
Sep 15, 2017 10.99 10.99 10.75 10.86 391,420 -0.08(-0.73%)
Sep 14, 2017 10.84 10.96 10.81 10.94 119,081 +0.05(+0.46%)
Sep 13, 2017 10.92 11.12 10.82 10.89 216,099 -0.11(-1.00%)
Sep 12, 2017 11.11 11.19 10.95 11.00 109,726 -0.09(-0.81%)
Sep 11, 2017 11.19 11.22 11.03 11.09 120,649 -0.02(-0.18%)
Sep 08, 2017 11.12 11.18 11.06 11.11 139,095 -0.04(-0.36%)
Sep 07, 2017 11.32 11.34 11.14 11.15 128,192 -0.14(-1.24%)
Sep 06, 2017 11.31 11.40 11.17 11.29 105,312 -0.01(-0.09%)
Sep 05, 2017 11.29 11.50 11.12 11.30 162,305 -0.05(-0.44%)
Sep 01, 2017 11.26 11.35 11.11 11.35 98,512 +0.10(+0.89%)
Aug 31, 2017 11.20 11.25 11.10 11.25 181,500 +0.07(+0.63%)
Aug 30, 2017 11.05 11.27 11.05 11.18 90,223 +0.09(+0.81%)
Aug 29, 2017 11.03 11.16 10.94 11.09 92,758 +0.00(+0.00%)
Aug 28, 2017 11.05 11.16 11.00 11.09 83,530 +0.08(+0.73%)
Aug 25, 2017 11.18 11.23 10.99 11.01 79,505 -0.15(-1.34%)
Aug 24, 2017 11.01 11.33 11.01 11.16 348,420 +0.15(+1.36%)
Aug 23, 2017 10.89 11.07 10.83 11.01 135,829 +0.07(+0.64%)
Aug 22, 2017 10.93 11.05 10.84 10.94 101,268 +0.06(+0.55%)
Aug 21, 2017 10.77 10.98 10.55 10.88 201,896 +0.10(+0.93%)
Aug 18, 2017 10.90 10.91 10.75 10.78 153,647 -0.22(-2.00%)
Aug 17, 2017 10.99 11.22 10.93 11.00 210,187 -0.08(-0.72%)
Aug 16, 2017 11.24 11.32 11.04 11.08 170,607 -0.16(-1.42%)
Aug 15, 2017 11.38 11.50 11.17 11.24 200,111 -0.07(-0.62%)
Aug 14, 2017 11.15 11.35 10.94 11.31 220,442 +0.25(+2.26%)
Aug 11, 2017 10.89 11.19 10.74 11.06 136,663 +0.07(+0.64%)
Aug 10, 2017 11.21 11.47 10.89 10.99 228,675 -0.19(-1.70%)
Aug 09, 2017 11.28 11.28 11.09 11.18 89,415 -0.11(-0.97%)
Aug 08, 2017 11.28 11.52 11.16 11.29 188,049 -0.05(-0.44%)
Aug 07, 2017 11.40 11.42 11.22 11.34 141,218 -0.08(-0.70%)
Aug 04, 2017 11.17 11.42 11.12 11.42 193,398 +0.25(+2.24%)
Aug 03, 2017 11.05 11.21 11.00 11.17 127,925 +0.09(+0.81%)
Aug 02, 2017 11.37 11.39 10.87 11.08 147,948 -0.09(-0.81%)
Aug 01, 2017 10.92 11.23 10.90 11.17 202,265 +0.32(+2.95%)
Jul 31, 2017 11.00 11.15 10.77 10.85 358,266 -0.13(-1.18%)
Jul 28, 2017 10.96 11.11 10.81 10.98 109,205 +0.01(+0.09%)
Jul 27, 2017 11.35 11.36 10.81 10.97 279,239 -0.32(-2.83%)
Jul 26, 2017 11.20 11.46 11.14 11.29 161,580 +0.12(+1.07%)
Jul 25, 2017 11.33 11.43 11.16 11.17 152,455 -0.13(-1.15%)
Jul 24, 2017 11.40 11.47 11.14 11.30 207,006 -0.05(-0.44%)
Jul 21, 2017 11.54 11.62 11.22 11.35 194,974 -0.12(-1.05%)
Jul 20, 2017 11.60 11.42 11.47 117,326 -0.13(-1.12%)
Jul 19, 2017 11.45 11.82 11.42 11.60 265,170 +0.16(+1.40%)
Jul 18, 2017 11.69 11.76 11.43 11.44 163,970 -0.29(-2.47%)
Jul 17, 2017 11.80 11.99 11.57 11.73 215,443 -0.06(-0.51%)
Jul 14, 2017 11.57 12.04 11.52 11.79 369,306 +0.21(+1.81%)
Jul 13, 2017 11.39 11.58 11.18 11.58 252,572 +0.22(+1.94%)
Jul 12, 2017 11.25 11.36 11.13 11.36 245,277 +0.18(+1.61%)
Jul 11, 2017 11.05 11.23 11.04 11.18 177,273 +0.13(+1.18%)
Jul 10, 2017 11.24 11.24 11.03 11.05 122,406 -0.22(-1.95%)
Jul 07, 2017 11.27 11.42 11.17 11.27 234,804 +0.02(+0.18%)
Jul 06, 2017 11.10 11.29 10.93 11.25 245,600 +0.01(+0.09%)
Jul 05, 2017 11.23 11.37 11.03 11.24 179,188 +0.06(+0.54%)
Jul 03, 2017 11.15 11.22 10.97 11.18 129,794 +0.14(+1.27%)
Jun 30, 2017 11.30 11.35 10.92 11.04 202,736 -0.31(-2.73%)
Jun 29, 2017 11.36 11.44 11.07 11.35 271,877 -0.01(-0.09%)
Jun 28, 2017 11.25 11.50 11.15 11.36 199,148 +0.16(+1.43%)
Jun 27, 2017 11.43 11.44 11.11 11.20 197,201 -0.26(-2.27%)
Jun 26, 2017 11.54 11.60 11.27 11.46 283,292 -0.08(-0.69%)
Jun 23, 2017 11.01 11.61 10.85 11.54 760,862 +0.52(+4.72%)
Jun 22, 2017 11.06 11.14 10.80 11.02 230,068 -0.05(-0.45%)
Jun 21, 2017 10.94 11.36 10.87 11.07 275,673 +0.27(+2.50%)
Jun 20, 2017 10.77 10.93 10.77 10.80 216,343 +0.00(+0.00%)
Jun 19, 2017 10.54 10.93 10.54 10.80 264,873 +0.29(+2.76%)
Jun 16, 2017 10.51 10.66 10.44 10.51 334,321 +0.02(+0.19%)
Jun 15, 2017 10.45 10.62 10.36 10.49 271,653 -0.12(-1.13%)
Jun 14, 2017 10.25 10.85 10.24 10.61 482,183 +0.40(+3.92%)
Jun 13, 2017 9.950 10.32 9.800 10.21 349,183 +0.40(+4.08%)
Jun 12, 2017 10.54 10.54 9.665 9.810 369,171 -0.57(-5.49%)
Jun 09, 2017 9.310 10.75 9.205 10.38 1,042,168 +1.22(+13.32%)
Jun 08, 2017 9.120 9.220 8.930 9.160 152,534 +0.12(+1.33%)
Jun 07, 2017 9.090 9.140 8.995 9.040 221,973 -0.06(-0.66%)
Jun 06, 2017 8.980 9.160 8.980 9.100 175,194 +0.08(+0.89%)
Jun 05, 2017 9.360 9.450 9.000 9.020 204,197 -0.35(-3.74%)
Jun 02, 2017 9.100 9.540 9.050 9.370 482,955 +0.27(+2.97%)
Jun 01, 2017 9.000 9.156 8.970 9.100 194,698 +0.10(+1.11%)
May 31, 2017 9.000 9.130 8.900 9.000 104,087 +0.02(+0.22%)
May 30, 2017 9.060 9.159 8.890 8.980 225,721 -0.10(-1.10%)
May 26, 2017 9.050 9.140 9.000 9.080 123,637 +0.03(+0.33%)
May 25, 2017 9.060 9.160 9.050 9.050 178,150 +0.01(+0.11%)
May 24, 2017 9.070 9.140 9.010 9.040 127,672 -0.03(-0.33%)
May 23, 2017 8.990 9.160 8.930 9.070 180,530 +0.13(+1.45%)
May 22, 2017 9.110 9.140 8.850 8.940 259,322 -0.08(-0.89%)
May 19, 2017 8.790 9.386 8.720 9.020 965,022 +0.25(+2.85%)
May 18, 2017 8.900 8.950 8.680 8.770 230,948 -0.13(-1.46%)
May 17, 2017 9.150 9.150 8.859 8.900 261,341 -0.31(-3.37%)
May 16, 2017 9.170 9.240 9.060 9.210 410,231 +0.03(+0.33%)
May 15, 2017 9.340 9.390 9.170 9.180 432,798 -0.11(-1.18%)
May 12, 2017 9.260 9.680 9.250 9.290 380,179 +0.02(+0.22%)
May 11, 2017 9.380 9.390 9.170 9.270 143,941 -0.12(-1.28%)
May 10, 2017 9.390 9.420 9.100 9.390 202,802 +0.01(+0.11%)
May 09, 2017 9.030 9.390 8.970 9.380 217,164 +0.38(+4.22%)
May 08, 2017 8.850 9.000 8.810 9.000 234,038 +0.17(+1.93%)
May 05, 2017 8.770 8.870 8.710 8.830 200,033 +0.08(+0.91%)
May 04, 2017 8.900 8.990 8.750 8.750 142,002 -0.10(-1.13%)
May 03, 2017 8.760 8.870 8.660 8.850 181,221 +0.04(+0.45%)
May 02, 2017 8.860 8.905 8.720 8.810 181,344 -0.05(-0.56%)
May 01, 2017 8.840 9.030 8.750 8.860 231,355 +0.06(+0.68%)
Apr 28, 2017 8.750 8.850 8.700 8.800 159,699 +0.06(+0.69%)
Apr 27, 2017 8.620 8.760 8.548 8.740 197,822 +0.14(+1.63%)
Apr 26, 2017 8.720 8.750 8.560 8.600 228,694 -0.12(-1.38%)
Apr 25, 2017 8.850 8.940 8.700 8.720 230,659 -0.08(-0.91%)
Apr 24, 2017 8.950 8.950 8.760 8.800 134,088 +0.02(+0.23%)
Apr 21, 2017 8.850 8.950 8.770 8.780 296,205 -0.10(-1.13%)
Apr 20, 2017 8.920 8.980 8.780 8.880 326,662 +0.02(+0.23%)
Apr 19, 2017 8.630 8.890 8.560 8.860 418,785 +0.34(+3.99%)
Apr 18, 2017 8.650 8.840 8.360 8.520 526,564 -0.13(-1.50%)
Apr 17, 2017 7.960 8.660 7.960 8.650 395,509 +0.70(+8.81%)
Apr 13, 2017 7.980 8.030 7.900 7.950 309,538 -0.05(-0.62%)
Apr 12, 2017 8.000 8.020 7.880 8.000 108,366 +0.01(+0.13%)
Apr 11, 2017 7.820 8.000 7.760 7.990 130,205 +0.11(+1.40%)
Apr 10, 2017 7.960 8.101 7.870 7.880 157,232 -0.14(-1.75%)
Apr 07, 2017 8.100 8.196 7.920 8.020 295,325 -0.11(-1.35%)
Apr 06, 2017 7.990 8.130 7.825 8.130 360,533 +0.13(+1.63%)
Apr 05, 2017 8.240 8.240 7.976 8.000 151,299 -0.20(-2.44%)
Apr 04, 2017 8.350 8.419 8.120 8.200 313,833 -0.23(-2.73%)
Apr 03, 2017 8.430 8.650 8.320 8.430 379,899 +0.06(+0.72%)
Mar 31, 2017 8.130 8.480 8.111 8.370 350,322 +0.18(+2.20%)
Mar 30, 2017 8.250 8.380 8.160 8.190 128,870 -0.12(-1.44%)
Mar 29, 2017 8.430 8.490 8.260 8.310 137,511 -0.13(-1.54%)
Mar 28, 2017 8.580 8.740 8.300 8.440 179,325 -0.22(-2.54%)
Mar 27, 2017 8.290 8.720 8.120 8.660 273,069 +0.23(+2.73%)
Mar 24, 2017 7.940 8.490 7.920 8.430 341,289 +0.52(+6.57%)
Mar 23, 2017 7.880 7.970 7.840 7.910 169,688 +0.03(+0.38%)
Mar 22, 2017 7.770 7.920 7.770 7.880 185,883 +0.01(+0.13%)
Mar 21, 2017 7.900 7.900 7.730 7.870 196,968 -0.03(-0.38%)
Mar 20, 2017 7.470 7.930 7.321 7.900 385,803 +0.39(+5.19%)
Mar 17, 2017 7.030 7.630 7.000 7.510 539,228 +0.48(+6.83%)
Mar 16, 2017 7.110 7.120 6.915 7.030 166,197 -0.02(-0.28%)
Mar 15, 2017 6.910 7.070 6.900 7.050 129,326 +0.05(+0.71%)
Mar 14, 2017 6.960 7.190 6.810 7.000 392,305 +0.08(+1.16%)
Mar 13, 2017 6.950 6.700 6.920 206,480 +0.17(+2.52%)
Mar 10, 2017 6.720 6.780 6.680 6.750 148,480 +0.06(+0.90%)
Mar 09, 2017 6.680 6.780 6.665 6.690 149,123 -0.01(-0.15%)
Mar 08, 2017 6.860 6.900 6.670 6.700 146,423 -0.14(-2.05%)
Mar 07, 2017 7.000 7.140 6.820 6.840 138,409 -0.20(-2.84%)
Mar 06, 2017 6.980 7.130 6.930 7.040 195,552 +0.09(+1.29%)
Mar 03, 2017 6.810 6.960 6.780 6.950 199,250 +0.14(+2.06%)
Mar 02, 2017 6.650 6.840 6.650 6.810 210,127 +0.22(+3.34%)
Mar 01, 2017 6.550 6.690 6.510 6.590 154,229 +0.14(+2.17%)
Feb 28, 2017 6.610 6.610 6.420 6.450 164,013 -0.18(-2.71%)
Feb 27, 2017 6.630 6.690 6.550 6.630 143,361 -0.03(-0.45%)
Feb 24, 2017 6.540 6.670 6.510 6.660 74,590 +0.08(+1.22%)
Feb 23, 2017 6.680 6.785 6.510 6.580 85,407 -0.08(-1.20%)
Feb 22, 2017 6.700 6.760 6.580 6.660 74,636 -0.05(-0.75%)
Feb 21, 2017 6.820 6.860 6.660 6.710 107,353 -0.13(-1.90%)
Feb 17, 2017 6.840 6.840 6.840 0 +0.19(+2.86%)
Feb 16, 2017 6.730 6.762 6.540 6.650 133,532 -0.13(-1.92%)
Feb 15, 2017 6.430 6.815 6.430 6.780 163,919 +0.32(+4.95%)
Feb 14, 2017 6.400 6.530 6.375 6.460 122,543 +0.06(+0.94%)
Feb 13, 2017 6.590 6.660 6.360 6.400 224,073 -0.15(-2.29%)
Feb 10, 2017 6.530 6.650 6.450 6.550 104,069 -0.01(-0.15%)
Feb 09, 2017 6.390 6.700 6.390 6.560 200,811 +0.05(+0.77%)
Feb 08, 2017 6.810 6.810 6.400 6.510 383,316 -0.27(-3.98%)
Feb 07, 2017 6.850 6.890 6.680 6.780 85,892 -0.04(-0.59%)
Feb 06, 2017 6.870 6.960 6.790 6.820 187,394 -0.10(-1.45%)
Feb 03, 2017 6.750 6.930 6.580 6.920 194,781 +0.24(+3.59%)
Feb 02, 2017 6.810 6.900 6.660 6.680 125,758 -0.13(-1.91%)
Feb 01, 2017 6.760 6.850 6.750 6.810 136,047 +0.13(+1.95%)
Jan 31, 2017 6.420 6.775 6.270 6.680 211,102 +0.21(+3.25%)
Jan 30, 2017 6.610 6.642 6.450 6.470 142,952 -0.21(-3.14%)
Jan 27, 2017 6.700 6.742 6.600 6.680 121,221 +0.03(+0.45%)
Jan 26, 2017 6.780 6.800 6.580 6.650 112,593 -0.11(-1.63%)
Jan 25, 2017 6.880 6.940 6.710 6.760 222,358 -0.03(-0.44%)
Jan 24, 2017 6.960 6.968 6.750 6.790 126,173 -0.16(-2.30%)
Jan 23, 2017 6.820 6.985 6.710 6.950 110,051 +0.14(+2.06%)
Jan 20, 2017 6.800 6.920 6.720 6.810 98,887 +0.01(+0.15%)
Jan 19, 2017 6.900 6.960 6.760 6.800 104,302 -0.08(-1.16%)
Jan 18, 2017 6.930 6.930 6.710 6.880 110,730 +0.01(+0.15%)
Jan 17, 2017 7.000 7.090 6.820 6.870 143,431 -0.24(-3.38%)
Jan 13, 2017 7.110 7.110 7.110 0 +0.05(+0.71%)
Jan 12, 2017 7.210 7.210 6.900 7.060 143,175 -0.13(-1.81%)
Jan 11, 2017 7.220 7.240 7.050 7.190 162,289 +0.00(+0.00%)
Jan 10, 2017 7.050 7.200 7.050 7.190 137,632 +0.14(+1.99%)
Jan 09, 2017 7.100 7.140 7.010 7.050 118,892 -0.10(-1.40%)
Jan 06, 2017 7.100 7.180 7.070 7.150 138,361 +0.08(+1.13%)
Jan 05, 2017 7.230 7.230 7.050 7.070 107,625 -0.13(-1.81%)
Jan 04, 2017 7.250 7.250 7.010 7.200 168,019 +0.06(+0.84%)
Jan 03, 2017 7.070 7.170 6.957 7.140 215,195 +0.20(+2.88%)
Dec 30, 2016 6.940 6.940 6.940 0 +0.01(+0.14%)
Dec 29, 2016 6.870 7.000 6.820 6.930 168,660 +0.12(+1.76%)
Dec 28, 2016 6.980 6.980 6.780 6.810 149,836 -0.17(-2.44%)
Dec 27, 2016 6.950 7.200 6.840 6.980 224,864 +0.09(+1.31%)
Dec 23, 2016 6.890 6.890 6.890 0 +0.05(+0.73%)
Dec 22, 2016 6.820 6.880 6.760 6.840 96,271 +0.02(+0.29%)
Dec 21, 2016 6.910 6.910 6.690 6.820 113,351 -0.07(-1.02%)
Dec 20, 2016 6.850 7.030 6.820 6.890 105,195 +0.10(+1.47%)
Dec 19, 2016 6.830 6.920 6.760 6.790 115,853 -0.04(-0.59%)
Dec 16, 2016 6.930 7.150 6.800 6.830 252,162 -0.08(-1.16%)
Dec 15, 2016 6.870 7.040 6.850 6.910 155,442 +0.08(+1.17%)
Dec 14, 2016 6.890 7.140 6.820 6.830 150,071 -0.07(-1.01%)
Dec 13, 2016 7.060 7.270 6.850 6.900 230,278 -0.09(-1.29%)
Dec 12, 2016 7.000 7.070 6.850 6.990 214,994 -0.07(-0.99%)
Dec 09, 2016 7.500 7.510 6.660 7.060 423,974 -0.42(-5.61%)
Dec 08, 2016 7.220 7.500 7.130 7.480 294,419 +0.20(+2.75%)
Dec 07, 2016 7.130 7.290 7.000 7.280 159,984 +0.18(+2.54%)
Dec 06, 2016 7.230 7.230 6.830 7.100 172,661 -0.15(-2.07%)
Dec 05, 2016 6.690 7.270 6.690 7.250 224,516 +0.58(+8.70%)
Dec 02, 2016 6.640 6.725 6.445 6.670 411,386 +0.06(+0.91%)
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.