Athersys Inc (NQ: ATHX )

1.030 USD -0.010 (-0.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.930 1.940 1.850 1.870 751,289 -0.05(-2.60%)
Oct 30, 2018 1.890 1.940 1.880 1.920 444,732 +0.02(+1.05%)
Oct 29, 2018 1.940 1.964 1.870 1.900 678,080 -0.04(-2.06%)
Oct 26, 2018 1.920 1.960 1.870 1.940 520,400 +0.03(+1.57%)
Oct 25, 2018 1.900 1.950 1.890 1.910 328,706 +0.03(+1.60%)
Oct 24, 2018 1.970 2.020 1.860 1.880 892,595 -0.09(-4.57%)
Oct 23, 2018 2.000 2.030 1.950 1.970 507,034 -0.05(-2.48%)
Oct 22, 2018 2.050 2.090 1.990 2.020 400,945 -0.01(-0.49%)
Oct 19, 2018 2.090 2.120 2.010 2.030 625,500 -0.07(-3.33%)
Oct 18, 2018 2.110 2.120 2.010 2.100 521,557 -0.01(-0.47%)
Oct 17, 2018 2.140 2.170 2.090 2.110 638,515 -0.04(-1.86%)
Oct 16, 2018 2.080 2.150 2.050 2.150 669,308 +0.07(+3.37%)
Oct 15, 2018 2.000 2.090 1.960 2.080 571,065 +0.09(+4.52%)
Oct 12, 2018 2.040 2.040 1.950 1.990 520,100 -0.01(-0.50%)
Oct 11, 2018 2.040 2.040 1.970 2.000 1,403,034 -0.06(-2.91%)
Oct 10, 2018 2.120 2.150 2.060 2.060 1,018,897 -0.05(-2.37%)
Oct 09, 2018 2.110 2.170 2.110 2.110 600,119 +0.00(+0.00%)
Oct 08, 2018 2.130 2.150 2.100 2.110 497,130 -0.02(-0.94%)
Oct 05, 2018 2.150 2.190 2.080 2.130 680,200 -0.03(-1.39%)
Oct 04, 2018 2.140 2.180 2.100 2.160 682,815 +0.03(+1.41%)
Oct 03, 2018 2.140 2.150 2.080 2.130 645,895 +0.02(+0.95%)
Oct 02, 2018 2.150 2.160 2.100 2.110 503,652 -0.05(-2.31%)
Oct 01, 2018 2.120 2.180 2.100 2.160 470,813 +0.06(+2.86%)
Sep 28, 2018 2.170 2.220 2.090 2.100 1,119,000 -0.08(-3.67%)
Sep 27, 2018 2.120 2.190 2.090 2.180 672,799 +0.06(+2.83%)
Sep 26, 2018 2.210 2.230 2.060 2.120 1,764,745 -0.04(-1.85%)
Sep 25, 2018 1.970 2.200 1.930 2.160 1,517,332 +0.21(+10.77%)
Sep 24, 2018 1.940 2.000 1.860 1.950 736,297 +0.01(+0.52%)
Sep 21, 2018 1.850 1.950 1.830 1.940 1,322,800 +0.08(+4.30%)
Sep 20, 2018 1.880 1.910 1.850 1.860 514,981 -0.01(-0.53%)
Sep 19, 2018 1.860 1.900 1.850 1.870 392,067 +0.00(+0.00%)
Sep 18, 2018 1.870 1.910 1.860 1.870 541,667 -0.01(-0.53%)
Sep 17, 2018 1.910 1.920 1.850 1.880 422,836 -0.02(-1.05%)
Sep 14, 2018 1.950 1.950 1.890 1.900 486,900 -0.05(-2.56%)
Sep 13, 2018 1.950 1.960 1.890 1.950 424,718 +0.03(+1.56%)
Sep 12, 2018 1.910 1.940 1.880 1.920 616,499 +0.02(+1.05%)
Sep 11, 2018 1.900 1.950 1.870 1.900 735,227 -0.02(-1.04%)
Sep 10, 2018 1.970 1.970 1.900 1.920 277,984 -0.02(-1.03%)
Sep 07, 2018 2.000 2.020 1.930 1.940 507,500 -0.06(-3.00%)
Sep 06, 2018 2.020 2.060 1.991 2.000 381,212 -0.02(-0.99%)
Sep 05, 2018 2.040 2.060 2.020 2.020 438,617 -0.04(-1.94%)
Sep 04, 2018 2.090 2.090 2.001 2.060 490,895 +0.00(+0.00%)
Aug 31, 2018 2.060 2.060 2.060 0 +0.03(+1.48%)
Aug 30, 2018 2.020 2.060 2.000 2.030 664,536 +0.02(+1.00%)
Aug 29, 2018 2.010 2.037 1.980 2.010 527,555 +0.02(+1.01%)
Aug 28, 2018 2.010 2.060 1.990 1.990 345,665 -0.03(-1.49%)
Aug 27, 2018 2.040 2.050 1.980 2.020 253,760 +0.01(+0.50%)
Aug 24, 2018 1.990 2.020 1.960 2.010 377,400 +0.03(+1.52%)
Aug 23, 2018 2.000 2.030 1.960 1.980 346,164 -0.02(-1.00%)
Aug 22, 2018 1.990 2.020 1.960 2.000 222,662 +0.02(+1.01%)
Aug 21, 2018 1.960 2.010 1.940 1.980 256,132 +0.04(+2.06%)
Aug 20, 2018 1.930 1.970 1.920 1.940 230,509 +0.00(+0.00%)
Aug 17, 2018 1.970 1.990 1.910 1.940 249,600 -0.04(-2.02%)
Aug 16, 2018 1.970 2.020 1.920 1.980 306,262 +0.03(+1.54%)
Aug 15, 2018 2.050 2.050 1.930 1.950 495,608 -0.10(-4.88%)
Aug 14, 2018 2.040 2.070 2.010 2.050 218,708 +0.02(+0.99%)
Aug 13, 2018 2.060 2.085 1.990 2.030 290,741 -0.03(-1.46%)
Aug 10, 2018 2.000 2.080 1.960 2.060 684,100 +0.06(+3.00%)
Aug 09, 2018 1.950 2.000 1.920 2.000 506,461 +0.07(+3.63%)
Aug 08, 2018 2.010 2.010 1.880 1.930 462,925 +0.01(+0.52%)
Aug 07, 2018 1.870 1.930 1.860 1.920 500,409 +0.05(+2.67%)
Aug 06, 2018 1.900 1.950 1.850 1.870 481,669 -0.04(-2.09%)
Aug 03, 2018 1.920 1.990 1.900 1.910 419,700 -0.04(-2.05%)
Aug 02, 2018 1.980 2.010 1.940 1.950 251,761 -0.03(-1.52%)
Aug 01, 2018 2.000 2.020 1.920 1.980 310,933 -0.02(-1.00%)
Jul 31, 2018 1.950 2.000 1.900 2.000 413,217 +0.12(+6.38%)
Jul 30, 2018 1.930 1.950 1.870 1.880 323,637 -0.04(-2.08%)
Jul 27, 2018 1.970 1.990 1.910 1.920 415,900 -0.03(-1.54%)
Jul 26, 2018 2.050 2.050 1.950 1.950 472,356 -0.09(-4.41%)
Jul 25, 2018 1.970 2.067 1.950 2.040 567,951 +0.08(+4.08%)
Jul 24, 2018 2.130 2.140 1.950 1.960 1,258,366 -0.18(-8.41%)
Jul 23, 2018 2.110 2.140 2.080 2.140 633,322 +0.07(+3.38%)
Jul 20, 2018 2.060 2.160 2.050 2.070 537,355 +0.00(+0.00%)
Jul 19, 2018 2.000 2.090 1.991 2.070 362,716 +0.07(+3.50%)
Jul 18, 2018 2.030 2.030 1.990 2.000 262,365 -0.02(-0.99%)
Jul 17, 2018 2.050 2.070 2.015 2.020 356,671 -0.03(-1.46%)
Jul 16, 2018 2.090 2.110 2.010 2.050 421,893 -0.01(-0.49%)
Jul 13, 2018 2.020 2.115 2.014 2.060 480,442 +0.05(+2.49%)
Jul 12, 2018 1.990 2.040 1.970 2.010 249,390 +0.01(+0.50%)
Jul 11, 2018 1.980 2.020 1.930 2.000 359,920 +0.01(+0.50%)
Jul 10, 2018 2.010 2.080 1.980 1.990 545,308 -0.02(-1.00%)
Jul 09, 2018 1.990 2.030 1.950 2.010 355,938 +0.03(+1.52%)
Jul 06, 2018 1.910 2.000 1.910 1.980 509,662 +0.08(+4.21%)
Jul 05, 2018 1.960 1.980 1.875 1.900 613,917 -0.05(-2.56%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.05(+2.63%)
Jul 02, 2018 1.950 1.989 1.850 1.900 1,035,868 -0.07(-3.55%)
Jun 29, 2018 1.940 1.980 1.920 1.970 700,131 +0.03(+1.55%)
Jun 28, 2018 1.960 1.998 1.930 1.940 500,773 -0.03(-1.52%)
Jun 27, 2018 2.000 2.040 1.955 1.970 842,581 -0.03(-1.50%)
Jun 26, 2018 2.020 2.040 1.980 2.000 585,607 -0.01(-0.50%)
Jun 25, 2018 2.040 2.090 1.950 2.010 981,163 -0.03(-1.47%)
Jun 22, 2018 1.970 2.065 1.910 2.040 2,620,489 +0.08(+4.08%)
Jun 21, 2018 2.010 2.050 1.910 1.960 1,520,692 -0.06(-2.97%)
Jun 20, 2018 2.070 2.110 2.015 2.020 1,104,664 -0.04(-1.94%)
Jun 19, 2018 2.260 2.275 2.011 2.060 2,886,380 -0.25(-10.82%)
Jun 18, 2018 2.290 2.370 2.260 2.310 604,994 -0.01(-0.43%)
Jun 15, 2018 2.330 2.330 2.320 851,143 -0.01(-0.43%)
Jun 14, 2018 2.330 2.380 2.190 2.330 1,599,059 -0.01(-0.43%)
Jun 13, 2018 2.450 2.460 2.320 2.340 1,029,568 -0.12(-4.68%)
Jun 12, 2018 2.470 2.580 2.450 2.455 958,827 +0.02(+0.61%)
Jun 11, 2018 2.730 2.740 2.400 2.440 2,865,691 -0.30(-10.95%)
Jun 08, 2018 2.680 2.860 2.650 2.740 1,564,284 +0.01(+0.37%)
Jun 07, 2018 3.050 3.090 2.710 2.730 5,008,012 -0.06(-2.15%)
Jun 06, 2018 2.850 2.880 2.750 2.790 1,391,205 +0.00(+0.00%)
Jun 05, 2018 2.760 2.810 2.700 2.790 1,223,273 +0.08(+2.95%)
Jun 04, 2018 2.550 2.780 2.540 2.710 2,083,599 +0.19(+7.54%)
Jun 01, 2018 2.470 2.530 2.430 2.520 1,007,040 +0.08(+3.28%)
May 31, 2018 2.460 2.494 2.410 2.440 519,771 -0.02(-0.81%)
May 30, 2018 2.490 2.500 2.420 2.460 808,374 +0.00(+0.00%)
May 29, 2018 2.470 2.510 2.395 2.460 663,572 -0.01(-0.40%)
May 25, 2018 2.470 2.470 2.470 0 +0.02(+0.82%)
May 24, 2018 2.400 2.450 2.287 2.450 634,873 +0.08(+3.38%)
May 23, 2018 2.470 2.490 2.270 2.370 986,663 -0.10(-4.05%)
May 22, 2018 2.550 2.560 2.450 2.470 862,507 -0.06(-2.37%)
May 21, 2018 2.490 2.580 2.465 2.530 744,039 +0.08(+3.27%)
May 18, 2018 2.440 2.527 2.400 2.450 2,093,670 +0.02(+0.82%)
May 17, 2018 2.440 2.450 2.340 2.430 968,477 +0.02(+0.83%)
May 16, 2018 2.250 2.420 2.250 2.410 1,665,356 +0.17(+7.59%)
May 15, 2018 2.230 2.370 2.150 2.240 1,218,216 +0.03(+1.36%)
May 14, 2018 2.090 2.280 2.090 2.210 1,408,681 +0.13(+6.25%)
May 11, 2018 2.090 2.167 2.060 2.080 550,899 -0.02(-0.95%)
May 10, 2018 2.100 2.180 2.060 2.100 621,616 +0.01(+0.48%)
May 09, 2018 2.090 2.100 2.063 2.090 492,600 +0.01(+0.48%)
May 08, 2018 2.070 2.090 2.040 2.080 214,135 +0.01(+0.48%)
May 07, 2018 2.100 2.100 2.055 2.070 185,086 -0.01(-0.48%)
May 04, 2018 2.020 2.097 2.010 2.080 355,361 +0.06(+2.97%)
May 03, 2018 2.060 2.070 2.010 2.020 188,657 -0.04(-1.94%)
May 02, 2018 2.010 2.090 2.010 2.060 441,500 +0.03(+1.48%)
May 01, 2018 2.030 2.037 1.980 2.030 229,563 +0.02(+1.00%)
Apr 30, 2018 2.080 2.090 1.980 2.010 284,123 -0.06(-2.90%)
Apr 27, 2018 2.010 2.080 1.960 2.070 349,406 +0.08(+4.02%)
Apr 26, 2018 2.000 2.040 1.950 1.990 332,765 -0.02(-1.00%)
Apr 25, 2018 2.070 2.100 2.000 2.010 523,005 -0.05(-2.43%)
Apr 24, 2018 2.110 2.150 2.000 2.060 734,960 -0.03(-1.44%)
Apr 23, 2018 2.050 2.130 2.040 2.090 890,359 +0.07(+3.47%)
Apr 20, 2018 2.000 2.050 1.921 2.020 472,109 +0.00(+0.00%)
Apr 19, 2018 2.030 2.100 2.000 2.020 1,292,078 +0.00(+0.00%)
Apr 18, 2018 1.980 2.110 1.960 2.020 1,177,691 +0.05(+2.54%)
Apr 17, 2018 1.940 2.000 1.900 1.970 424,451 +0.03(+1.55%)
Apr 16, 2018 1.970 1.980 1.890 1.940 258,432 -0.02(-1.02%)
Apr 13, 2018 1.970 2.030 1.950 1.960 697,437 +0.01(+0.51%)
Apr 12, 2018 1.910 1.980 1.910 1.950 419,827 +0.05(+2.63%)
Apr 11, 2018 1.910 1.930 1.860 1.900 342,085 -0.02(-1.04%)
Apr 10, 2018 1.870 1.900 1.820 1.920 268,395 +0.07(+3.78%)
Apr 09, 2018 1.840 1.881 1.790 1.850 325,578 +0.04(+2.21%)
Apr 06, 2018 1.900 1.920 1.760 1.810 458,135 -0.11(-5.73%)
Apr 05, 2018 1.930 1.940 1.840 1.920 490,380 +0.01(+0.52%)
Apr 04, 2018 1.750 1.930 1.750 1.910 454,639 +0.15(+8.52%)
Apr 03, 2018 1.780 1.810 1.700 1.760 337,081 -0.02(-1.12%)
Apr 02, 2018 1.830 1.839 1.720 1.780 324,545 -0.05(-2.73%)
Mar 29, 2018 1.830 1.830 1.830 0 +0.00(+0.00%)
Mar 28, 2018 1.850 1.890 1.800 1.830 303,386 -0.03(-1.61%)
Mar 27, 2018 1.940 1.940 1.850 1.860 261,250 -0.06(-3.12%)
Mar 26, 2018 1.910 1.940 1.850 1.920 439,516 +0.04(+2.13%)
Mar 23, 2018 1.930 1.980 1.880 1.880 556,837 -0.06(-3.09%)
Mar 22, 2018 1.980 1.980 1.870 1.940 1,016,731 -0.04(-2.02%)
Mar 21, 2018 1.910 2.030 1.873 1.980 620,310 +0.08(+4.21%)
Mar 20, 2018 1.900 1.940 1.860 1.900 537,209 +0.01(+0.53%)
Mar 19, 2018 1.860 1.920 1.750 1.890 623,181 +0.03(+1.61%)
Mar 16, 2018 1.820 1.876 1.790 1.860 767,838 +0.03(+1.64%)
Mar 15, 2018 1.930 1.940 1.820 1.830 889,660 -0.09(-4.69%)
Mar 14, 2018 1.950 2.050 1.900 1.920 1,800,488 +0.08(+4.35%)
Mar 13, 2018 1.780 1.900 1.730 1.840 2,449,206 +0.28(+17.95%)
Mar 12, 2018 1.550 1.610 1.530 1.560 298,028 +0.00(+0.00%)
Mar 09, 2018 1.530 1.570 1.470 1.560 361,301 +0.03(+1.96%)
Mar 08, 2018 1.640 1.660 1.510 1.530 516,454 -0.08(-4.97%)
Mar 07, 2018 1.530 1.650 1.490 1.610 595,941 +0.08(+5.23%)
Mar 06, 2018 1.540 1.560 1.470 1.530 365,415 +0.01(+0.66%)
Mar 05, 2018 1.360 1.550 1.360 1.520 594,590 +0.16(+11.76%)
Mar 02, 2018 1.340 1.360 1.290 1.360 938,751 +0.02(+1.49%)
Mar 01, 2018 1.380 1.390 1.340 1.340 416,585 -0.03(-2.19%)
Feb 28, 2018 1.450 1.460 1.370 1.370 376,585 -0.07(-4.86%)
Feb 27, 2018 1.390 1.450 1.351 1.440 489,689 +0.06(+4.35%)
Feb 26, 2018 1.420 1.440 1.340 1.380 722,130 -0.02(-1.43%)
Feb 23, 2018 1.400 1.420 1.360 1.400 258,297 +0.02(+1.45%)
Feb 22, 2018 1.400 1.440 1.370 1.380 270,397 -0.01(-0.72%)
Feb 21, 2018 1.370 1.450 1.330 1.390 394,727 +0.01(+0.72%)
Feb 20, 2018 1.420 1.441 1.330 1.380 760,920 -0.06(-4.17%)
Feb 16, 2018 1.440 1.440 1.440 0 -0.02(-1.37%)
Feb 15, 2018 1.440 1.470 1.360 1.460 812,273 +0.05(+3.55%)
Feb 14, 2018 1.590 1.609 1.300 1.410 2,578,276 -0.20(-12.42%)
Feb 13, 2018 1.640 1.640 1.580 1.610 487,790 -0.03(-1.83%)
Feb 12, 2018 1.680 1.690 1.620 1.640 371,093 +0.00(+0.00%)
Feb 09, 2018 1.690 1.690 1.550 1.640 878,202 +0.00(+0.00%)
Feb 08, 2018 1.690 1.710 1.640 1.640 596,323 -0.05(-2.96%)
Feb 07, 2018 1.710 1.726 1.660 1.690 526,818 -0.02(-1.17%)
Feb 06, 2018 1.650 1.730 1.640 1.710 648,760 +0.00(+0.00%)
Feb 05, 2018 1.740 1.740 1.660 1.710 478,752 -0.02(-1.16%)
Feb 02, 2018 1.760 1.815 1.700 1.730 845,125 -0.03(-1.70%)
Feb 01, 2018 1.750 1.780 1.730 1.760 401,368 +0.01(+0.57%)
Jan 31, 2018 1.800 1.810 1.740 1.750 733,080 -0.04(-2.23%)
Jan 30, 2018 1.800 1.840 1.770 1.790 605,134 -0.02(-1.10%)
Jan 29, 2018 1.870 1.879 1.810 1.810 358,401 -0.06(-3.21%)
Jan 26, 2018 1.850 1.890 1.820 1.870 616,422 +0.03(+1.63%)
Jan 25, 2018 1.880 1.930 1.840 1.840 403,353 -0.03(-1.60%)
Jan 24, 2018 1.950 1.950 1.850 1.870 501,679 -0.07(-3.61%)
Jan 23, 2018 1.950 1.950 1.920 1.940 271,746 +0.01(+0.52%)
Jan 22, 2018 1.930 1.950 1.910 1.930 412,693 +0.01(+0.52%)
Jan 19, 2018 1.880 1.940 1.850 1.920 291,205 +0.04(+2.13%)
Jan 18, 2018 1.900 1.910 1.870 1.880 247,627 -0.02(-1.05%)
Jan 17, 2018 1.990 2.000 1.840 1.900 752,481 -0.07(-3.55%)
Jan 16, 2018 2.050 2.050 1.920 1.970 665,665 +0.02(+1.03%)
Jan 12, 2018 1.950 1.950 1.950 0 -0.01(-0.51%)
Jan 11, 2018 1.930 1.998 1.910 1.960 476,264 +0.03(+1.55%)
Jan 10, 2018 1.930 1.933 1.910 1.930 557,383 -0.02(-1.03%)
Jan 09, 2018 2.050 2.100 1.930 1.950 776,663 -0.08(-3.94%)
Jan 08, 2018 1.950 2.070 1.890 2.030 1,286,900 +0.12(+6.28%)
Jan 05, 2018 1.870 1.968 1.830 1.910 619,038 +0.06(+3.24%)
Jan 04, 2018 1.830 1.860 1.820 1.850 403,167 +0.03(+1.65%)
Jan 03, 2018 1.800 1.851 1.793 1.820 560,688 +0.01(+0.55%)
Jan 02, 2018 1.830 1.880 1.790 1.810 707,303 +0.00(+0.00%)
Dec 29, 2017 1.810 1.810 1.810 0 -0.06(-3.21%)
Dec 28, 2017 1.850 1.910 1.850 1.870 463,887 +0.00(+0.00%)
Dec 27, 2017 1.930 1.940 1.830 1.870 921,290 -0.07(-3.61%)
Dec 26, 2017 1.920 2.050 1.918 1.940 754,454 +0.03(+1.57%)
Dec 22, 2017 1.870 1.930 1.840 1.910 553,938 +0.04(+2.14%)
Dec 21, 2017 1.830 1.900 1.780 1.870 448,717 +0.06(+3.31%)
Dec 20, 2017 1.840 1.940 1.785 1.810 906,849 -0.05(-2.69%)
Dec 19, 2017 1.840 1.880 1.790 1.860 851,601 +0.07(+3.91%)
Dec 18, 2017 1.710 1.810 1.710 1.790 1,534,248 +0.12(+7.19%)
Dec 15, 2017 1.720 1.720 1.660 1.670 787,672 +0.00(+0.00%)
Dec 14, 2017 1.710 1.750 1.670 1.670 268,980 -0.03(-1.76%)
Dec 13, 2017 1.660 1.700 1.600 1.700 875,060 +0.05(+3.03%)
Dec 12, 2017 1.700 1.750 1.610 1.650 775,824 -0.02(-1.20%)
Dec 11, 2017 1.800 1.800 1.660 1.670 941,852 -0.11(-6.18%)
Dec 08, 2017 1.870 1.870 1.710 1.780 971,767 -0.08(-4.30%)
Dec 07, 2017 1.850 1.900 1.830 1.860 377,589 +0.01(+0.54%)
Dec 06, 2017 1.860 1.880 1.770 1.850 822,122 +0.00(+0.00%)
Dec 05, 2017 1.940 1.940 1.830 1.850 495,540 -0.08(-4.15%)
Dec 04, 2017 1.980 1.990 1.895 1.930 495,538 -0.03(-1.53%)
Dec 01, 2017 1.980 1.990 1.925 1.960 360,293 +0.01(+0.51%)
Nov 30, 2017 1.950 1.960 1.900 1.950 373,939 +0.02(+1.04%)
Nov 29, 2017 2.020 2.031 1.890 1.930 653,412 -0.10(-4.93%)
Nov 28, 2017 2.020 2.030 1.950 2.030 492,991 +0.03(+1.50%)
Nov 27, 2017 2.070 2.080 1.960 2.000 582,010 -0.05(-2.44%)
Nov 24, 2017 2.010 2.050 1.960 2.050 404,520 +0.05(+2.50%)
Nov 22, 2017 1.860 2.040 1.860 2.000 1,183,205 +0.14(+7.53%)
Nov 21, 2017 1.840 1.920 1.820 1.860 719,594 +0.05(+2.76%)
Nov 20, 2017 1.860 1.860 1.780 1.810 402,532 -0.03(-1.63%)
Nov 17, 2017 1.820 1.867 1.820 1.840 301,200 +0.00(+0.00%)
Nov 16, 2017 1.780 1.860 1.780 1.840 425,583 +0.06(+3.37%)
Nov 15, 2017 1.860 1.860 1.760 1.780 940,763 -0.02(-1.11%)
Nov 14, 2017 1.850 1.850 1.790 1.800 597,312 -0.06(-3.23%)
Nov 13, 2017 1.870 1.920 1.815 1.860 832,551 -0.01(-0.53%)
Nov 10, 2017 1.860 1.880 1.820 1.870 672,999 +0.01(+0.54%)
Nov 09, 2017 1.800 1.970 1.800 1.860 1,101,257 +0.06(+3.33%)
Nov 08, 2017 1.860 1.860 1.790 1.800 689,832 -0.08(-4.26%)
Nov 07, 2017 1.900 1.920 1.830 1.880 537,112 -0.02(-1.05%)
Nov 06, 2017 1.910 1.920 1.865 1.900 430,473 +0.01(+0.53%)
Nov 03, 2017 1.840 1.890 1.805 1.890 592,921 +0.06(+3.28%)
Nov 02, 2017 1.790 1.840 1.790 1.830 406,985 +0.04(+2.23%)
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.