Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.060 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.430 2.470 2.410 2.440 427,396 +0.01(+0.41%)
Aug 30, 2016 2.490 2.545 2.410 2.430 223,290 -0.04(-1.62%)
Aug 29, 2016 2.470 2.530 2.380 2.470 456,830 +0.03(+1.23%)
Aug 26, 2016 2.470 2.540 2.400 2.440 639,738 -0.03(-1.21%)
Aug 25, 2016 2.520 2.620 2.400 2.470 690,633 -0.04(-1.59%)
Aug 24, 2016 2.830 2.859 2.510 2.510 1,083,430 -0.33(-11.62%)
Aug 23, 2016 2.800 2.870 2.790 2.840 285,383 +0.04(+1.43%)
Aug 22, 2016 2.860 2.880 2.750 2.800 449,646 -0.08(-2.78%)
Aug 19, 2016 2.790 2.910 2.750 2.880 605,651 +0.08(+2.86%)
Aug 18, 2016 2.780 2.850 2.760 2.800 312,962 +0.03(+1.08%)
Aug 17, 2016 2.830 2.840 2.750 2.770 442,757 -0.08(-2.81%)
Aug 16, 2016 2.900 2.910 2.800 2.850 611,269 -0.03(-1.04%)
Aug 15, 2016 2.910 2.920 2.790 2.880 921,653 +0.06(+2.13%)
Aug 12, 2016 2.750 2.890 2.645 2.820 1,203,163 +0.17(+6.42%)
Aug 11, 2016 2.470 2.740 2.450 2.650 1,454,590 +0.19(+7.72%)
Aug 10, 2016 2.520 2.520 2.400 2.460 559,098 -0.04(-1.60%)
Aug 09, 2016 2.470 2.550 2.400 2.500 843,998 +0.11(+4.60%)
Aug 08, 2016 2.470 2.550 2.380 2.390 715,722 -0.08(-3.24%)
Aug 05, 2016 2.460 2.510 2.423 2.470 250,992 +0.02(+0.82%)
Aug 04, 2016 2.470 2.530 2.390 2.450 520,810 -0.02(-0.81%)
Aug 03, 2016 2.360 2.490 2.330 2.470 559,946 +0.10(+4.22%)
Aug 02, 2016 2.410 2.450 2.320 2.370 237,911 -0.04(-1.66%)
Aug 01, 2016 2.540 2.570 2.360 2.410 508,760 -0.14(-5.49%)
Jul 29, 2016 2.330 2.600 2.290 2.550 1,519,023 +0.20(+8.51%)
Jul 28, 2016 2.340 2.390 2.230 2.350 920,563 +0.06(+2.62%)
Jul 27, 2016 2.350 2.420 2.280 2.290 427,496 -0.04(-1.72%)
Jul 26, 2016 2.320 2.420 2.275 2.330 541,253 +0.00(+0.00%)
Jul 25, 2016 2.390 2.440 2.261 2.330 585,637 -0.06(-2.51%)
Jul 22, 2016 2.400 2.480 2.350 2.390 348,614 -0.01(-0.42%)
Jul 21, 2016 2.490 2.540 2.350 2.400 826,830 -0.08(-3.23%)
Jul 20, 2016 2.340 2.550 2.330 2.480 668,556 +0.13(+5.53%)
Jul 19, 2016 2.520 2.560 2.340 2.350 758,070 -0.16(-6.37%)
Jul 18, 2016 2.600 2.620 2.480 2.510 734,848 -0.11(-4.20%)
Jul 15, 2016 2.590 2.640 2.530 2.620 442,888 +0.04(+1.55%)
Jul 14, 2016 2.610 2.630 2.480 2.580 842,624 -0.01(-0.39%)
Jul 13, 2016 2.860 2.880 2.540 2.590 1,079,450 -0.22(-7.83%)
Jul 12, 2016 2.730 3.100 2.620 2.810 4,522,672 +0.30(+11.95%)
Jul 11, 2016 2.590 2.680 2.500 2.510 576,500 -0.07(-2.71%)
Jul 08, 2016 2.550 2.620 2.510 2.580 632,617 +0.07(+2.79%)
Jul 07, 2016 2.440 2.605 2.440 2.510 863,526 +0.16(+6.81%)
Jul 05, 2016 2.380 2.410 2.250 2.350 464,831 -0.05(-2.08%)
Jul 01, 2016 2.360 2.400 2.400 2.400 468,300 +0.04(+1.69%)
Jun 30, 2016 2.460 2.470 2.260 2.360 913,362 -0.07(-2.88%)
Jun 29, 2016 2.350 2.470 2.280 2.430 521,647 +0.08(+3.40%)
Jun 28, 2016 2.260 2.480 2.260 2.350 704,175 +0.08(+3.52%)
Jun 27, 2016 2.230 2.310 2.160 2.270 1,097,129 +0.00(+0.00%)
Jun 24, 2016 2.230 2.340 2.190 2.270 6,023,771 -0.12(-5.02%)
Jun 23, 2016 2.370 2.410 2.270 2.390 595,346 +0.06(+2.58%)
Jun 22, 2016 2.430 2.450 2.280 2.330 1,002,375 -0.11(-4.51%)
Jun 21, 2016 2.360 2.450 2.290 2.440 916,126 +0.08(+3.39%)
Jun 20, 2016 2.520 2.540 2.230 2.360 910,493 -0.03(-1.26%)
Jun 17, 2016 2.380 2.550 2.350 2.390 882,352 +0.00(+0.00%)
Jun 16, 2016 2.310 2.420 2.220 2.390 886,783 +0.05(+2.14%)
Jun 15, 2016 2.450 2.470 2.320 2.340 664,769 -0.11(-4.49%)
Jun 14, 2016 2.540 2.660 2.440 2.450 770,364 -0.14(-5.41%)
Jun 13, 2016 2.630 2.660 2.550 2.590 504,561 -0.08(-3.00%)
Jun 10, 2016 2.800 2.800 2.600 2.670 1,088,391 -0.18(-6.32%)
Jun 09, 2016 2.940 2.990 2.830 2.850 1,500,456 -0.07(-2.40%)
Jun 08, 2016 2.610 2.950 2.510 2.920 1,653,807 +0.33(+12.74%)
Jun 07, 2016 2.440 2.780 2.440 2.590 1,511,002 +0.17(+7.02%)
Jun 06, 2016 2.340 2.610 2.280 2.420 1,999,311 +0.11(+4.76%)
Jun 03, 2016 2.180 2.390 2.090 2.310 1,451,474 +0.14(+6.45%)
Jun 02, 2016 2.200 2.310 2.140 2.170 763,629 -0.03(-1.36%)
Jun 01, 2016 2.250 2.340 2.120 2.200 730,391 -0.05(-2.22%)
May 31, 2016 2.130 2.380 2.120 2.250 1,444,327 +0.14(+6.64%)
May 27, 2016 2.060 2.110 2.110 2.110 543,000 +0.02(+0.96%)
May 26, 2016 2.100 2.180 2.030 2.090 466,445 -0.01(-0.48%)
May 25, 2016 2.010 2.170 2.010 2.100 1,081,459 +0.10(+5.00%)
May 24, 2016 2.020 2.050 1.940 2.000 959,137 -0.01(-0.50%)
May 23, 2016 1.940 2.020 1.860 2.010 1,712,558 +0.06(+3.08%)
May 20, 2016 2.010 2.020 1.930 1.950 839,335 -0.02(-1.02%)
May 19, 2016 2.010 2.070 1.950 1.970 947,147 -0.06(-2.96%)
May 18, 2016 1.990 2.100 1.990 2.030 645,522 +0.02(+1.00%)
May 17, 2016 2.030 2.163 2.000 2.010 713,864 -0.03(-1.47%)
May 16, 2016 2.060 2.180 1.960 2.040 931,202 +0.02(+0.99%)
May 13, 2016 2.050 2.125 1.990 2.020 952,818 -0.04(-1.94%)
May 12, 2016 2.210 2.220 2.010 2.060 2,318,058 -0.12(-5.50%)
May 11, 2016 2.070 2.240 2.025 2.180 1,594,772 +0.00(+0.00%)
May 10, 2016 2.240 2.290 1.910 2.180 2,622,390 -0.16(-6.84%)
May 09, 2016 2.330 2.497 2.290 2.340 946,019 +0.04(+1.74%)
May 06, 2016 2.660 2.660 2.290 2.300 1,771,244 -0.40(-14.81%)
May 05, 2016 2.950 2.950 2.650 2.700 1,143,914 -0.20(-6.90%)
May 04, 2016 3.020 3.040 2.850 2.900 759,047 -0.09(-3.01%)
May 03, 2016 3.080 3.100 2.990 2.990 884,360 -0.12(-3.86%)
May 02, 2016 3.380 3.380 3.000 3.110 1,393,943 -0.27(-7.99%)
Apr 29, 2016 3.500 3.570 3.340 3.380 693,998 -0.15(-4.25%)
Apr 28, 2016 3.620 3.700 3.505 3.530 716,588 -0.09(-2.49%)
Apr 27, 2016 3.680 3.740 3.610 3.620 957,833 -0.09(-2.43%)
Apr 26, 2016 3.740 3.780 3.620 3.710 873,597 -0.03(-0.80%)
Apr 25, 2016 3.770 3.772 3.660 3.740 936,496 +0.03(+0.81%)
Apr 22, 2016 3.690 3.755 3.660 3.710 1,231,726 +0.02(+0.54%)
Apr 21, 2016 3.540 3.730 3.540 3.690 1,079,985 +0.12(+3.36%)
Apr 20, 2016 3.650 3.880 3.550 3.570 1,308,186 -0.05(-1.38%)
Apr 19, 2016 3.580 3.695 3.500 3.620 1,495,555 +0.07(+1.97%)
Apr 18, 2016 3.450 3.610 3.430 3.550 1,539,854 +0.06(+1.72%)
Apr 15, 2016 3.570 3.630 3.445 3.490 786,206 -0.12(-3.32%)
Apr 14, 2016 3.560 3.630 3.480 3.610 558,510 +0.07(+1.98%)
Apr 13, 2016 3.580 3.604 3.435 3.540 1,048,467 +0.00(+0.00%)
Apr 12, 2016 3.610 3.660 3.460 3.540 1,138,448 -0.07(-1.94%)
Apr 11, 2016 3.760 3.820 3.560 3.610 943,430 -0.14(-3.73%)
Apr 08, 2016 3.800 3.845 3.640 3.750 866,924 +0.03(+0.81%)
Apr 07, 2016 3.720 4.000 3.510 3.720 1,242,554 -0.14(-3.63%)
Apr 06, 2016 3.660 3.900 3.630 3.860 1,342,923 +0.22(+6.04%)
Apr 05, 2016 3.500 3.710 3.450 3.640 1,071,978 +0.10(+2.82%)
Apr 04, 2016 3.360 3.650 3.360 3.540 1,790,077 +0.21(+6.31%)
Apr 01, 2016 3.180 3.350 3.100 3.330 1,165,281 +0.10(+3.10%)
Mar 31, 2016 3.370 3.440 3.220 3.230 1,427,963 -0.12(-3.58%)
Mar 30, 2016 3.080 3.470 3.080 3.350 2,426,794 +0.25(+8.06%)
Mar 29, 2016 2.830 3.100 2.790 3.100 3,113,921 +0.29(+10.32%)
Mar 28, 2016 2.980 3.050 2.751 2.810 1,335,503 -0.16(-5.39%)
Mar 24, 2016 2.860 2.970 2.970 2.970 1,256,700 +0.12(+4.21%)
Mar 23, 2016 2.960 3.120 2.840 2.850 1,286,588 -0.04(-1.38%)
Mar 22, 2016 2.780 2.920 2.700 2.890 1,204,543 +0.11(+3.96%)
Mar 21, 2016 2.800 2.880 2.770 2.780 732,177 -0.01(-0.36%)
Mar 18, 2016 2.810 2.980 2.730 2.790 1,468,513 +0.08(+2.95%)
Mar 17, 2016 2.650 2.720 2.530 2.710 1,546,297 +0.11(+4.23%)
Mar 16, 2016 2.790 2.910 2.580 2.600 1,956,840 -0.18(-6.47%)
Mar 15, 2016 3.000 3.030 2.760 2.780 1,765,386 -0.22(-7.33%)
Mar 14, 2016 3.020 3.100 2.970 3.000 2,538,796 +0.00(+0.00%)
Mar 11, 2016 3.180 3.360 2.900 3.000 3,384,724 -0.40(-11.76%)
Mar 10, 2016 3.700 3.750 3.356 3.400 1,833,601 -0.30(-8.11%)
Mar 09, 2016 3.940 4.130 3.670 3.700 1,081,755 -0.24(-6.09%)
Mar 08, 2016 4.320 4.390 3.870 3.940 1,573,427 -0.38(-8.80%)
Mar 07, 2016 4.080 4.369 4.000 4.320 1,055,077 +0.23(+5.62%)
Mar 04, 2016 3.980 4.240 3.870 4.090 1,255,448 +0.12(+3.02%)
Mar 03, 2016 4.080 4.190 3.940 3.970 896,866 -0.12(-2.93%)
Mar 02, 2016 3.790 4.100 3.760 4.090 1,095,842 +0.31(+8.20%)
Mar 01, 2016 3.910 3.970 3.730 3.780 684,033 -0.10(-2.58%)
Feb 29, 2016 3.810 3.970 3.800 3.880 575,310 +0.08(+2.11%)
Feb 26, 2016 4.120 4.120 3.690 3.800 1,372,774 -0.30(-7.32%)
Feb 25, 2016 4.180 4.250 4.010 4.100 637,057 -0.06(-1.44%)
Feb 24, 2016 4.100 4.210 3.940 4.160 988,836 -0.02(-0.60%)
Feb 23, 2016 4.040 4.240 4.020 4.185 534,683 +0.15(+3.85%)
Feb 22, 2016 4.000 4.185 3.980 4.030 768,761 +0.07(+1.77%)
Feb 19, 2016 4.210 4.250 3.920 3.960 550,914 -0.26(-6.16%)
Feb 18, 2016 4.120 4.260 4.040 4.220 680,110 +0.08(+2.06%)
Feb 17, 2016 3.920 4.205 3.920 4.135 607,598 +0.24(+6.30%)
Feb 16, 2016 3.590 3.900 3.570 3.890 700,612 +0.34(+9.58%)
Feb 12, 2016 3.580 3.550 3.550 3.550 516,500 +0.02(+0.57%)
Feb 11, 2016 3.400 3.660 3.330 3.530 829,501 +0.04(+1.15%)
Feb 10, 2016 3.600 3.670 3.430 3.490 636,462 -0.08(-2.24%)
Feb 09, 2016 3.620 3.700 3.350 3.570 1,499,587 -0.15(-4.03%)
Feb 08, 2016 3.700 3.780 3.420 3.720 1,283,586 -0.01(-0.27%)
Feb 05, 2016 3.960 4.020 3.720 3.730 602,412 -0.24(-6.05%)
Feb 04, 2016 3.810 4.190 3.800 3.970 743,718 +0.15(+3.79%)
Feb 03, 2016 3.980 4.000 3.600 3.825 868,533 -0.15(-3.65%)
Feb 02, 2016 4.090 4.140 3.950 3.970 679,979 -0.14(-3.41%)
Feb 01, 2016 4.030 4.160 3.910 4.110 843,003 +0.06(+1.48%)
Jan 29, 2016 3.820 4.165 3.810 4.050 992,305 +0.22(+5.74%)
Jan 28, 2016 4.080 4.170 3.725 3.830 915,515 -0.20(-4.96%)
Jan 27, 2016 4.030 4.105 3.900 4.030 728,395 +0.00(+0.00%)
Jan 26, 2016 4.010 4.160 3.830 4.030 983,672 +0.05(+1.26%)
Jan 25, 2016 3.900 4.055 3.800 3.980 1,096,201 +0.04(+1.02%)
Jan 22, 2016 3.850 4.050 3.760 3.940 948,512 +0.20(+5.35%)
Jan 21, 2016 3.190 3.790 3.140 3.740 1,359,312 +0.54(+16.88%)
Jan 20, 2016 3.260 3.370 3.035 3.200 3,174,400 -0.15(-4.48%)
Jan 19, 2016 3.630 3.675 3.330 3.350 1,237,461 -0.23(-6.42%)
Jan 15, 2016 3.600 3.580 3.580 3.580 1,338,700 -0.21(-5.54%)
Jan 14, 2016 3.630 3.860 3.400 3.790 1,523,000 +0.20(+5.57%)
Jan 13, 2016 3.910 3.962 3.540 3.590 970,348 -0.29(-7.47%)
Jan 12, 2016 3.940 4.040 3.770 3.880 954,536 +0.00(+0.00%)
Jan 11, 2016 4.320 4.360 3.740 3.880 1,547,314 -0.35(-8.27%)
Jan 08, 2016 4.470 4.580 4.210 4.230 1,394,562 -0.18(-4.08%)
Jan 07, 2016 4.390 4.480 4.270 4.410 1,210,825 -0.10(-2.22%)
Jan 06, 2016 4.780 4.820 4.480 4.510 942,428 -0.38(-7.77%)
Jan 05, 2016 4.530 4.900 4.500 4.890 849,970 +0.36(+7.95%)
Jan 04, 2016 4.710 4.900 4.400 4.530 1,319,272 -0.26(-5.43%)
Dec 31, 2015 4.730 4.790 4.790 4.790 904,600 +0.02(+0.42%)
Dec 30, 2015 4.900 4.990 4.741 4.770 756,564 -0.16(-3.25%)
Dec 29, 2015 5.110 5.220 4.860 4.930 806,309 -0.18(-3.52%)
Dec 28, 2015 4.860 5.270 4.841 5.110 868,595 +0.22(+4.50%)
Dec 24, 2015 4.850 4.890 4.890 4.890 305,600 +0.07(+1.45%)
Dec 23, 2015 4.800 4.950 4.740 4.820 1,198,864 +0.07(+1.47%)
Dec 22, 2015 4.880 4.970 4.750 4.750 1,015,647 -0.09(-1.86%)
Dec 21, 2015 4.860 5.000 4.770 4.840 1,062,120 -0.03(-0.62%)
Dec 18, 2015 5.150 5.210 4.700 4.870 6,049,898 -0.26(-5.07%)
Dec 17, 2015 5.320 5.480 5.130 5.130 1,520,669 -0.15(-2.84%)
Dec 16, 2015 4.870 5.290 4.810 5.280 1,954,764 +0.43(+8.87%)
Dec 15, 2015 5.010 5.130 4.640 4.850 2,336,882 -0.13(-2.61%)
Dec 14, 2015 5.110 5.120 4.890 4.980 1,738,241 -0.18(-3.49%)
Dec 11, 2015 5.150 5.279 4.920 5.160 1,347,245 -0.10(-1.90%)
Dec 10, 2015 5.150 5.370 5.090 5.260 1,277,722 +0.09(+1.74%)
Dec 09, 2015 5.140 5.330 5.010 5.170 1,235,283 -0.01(-0.19%)
Dec 08, 2015 5.250 5.530 5.150 5.180 1,611,541 -0.11(-2.08%)
Dec 07, 2015 5.620 5.650 5.270 5.290 1,169,542 -0.37(-6.54%)
Dec 04, 2015 5.880 5.920 5.625 5.660 1,443,897 -0.24(-4.07%)
Dec 03, 2015 6.090 6.220 5.750 5.900 1,419,994 -0.19(-3.12%)
Dec 02, 2015 6.030 6.180 5.960 6.090 767,224 +0.03(+0.50%)
Dec 01, 2015 6.200 6.234 5.820 6.060 1,220,394 -0.07(-1.14%)
Nov 30, 2015 6.020 6.400 5.940 6.130 1,567,190 +0.10(+1.66%)
Nov 27, 2015 5.900 6.125 5.830 6.030 593,314 +0.12(+2.03%)
Nov 25, 2015 5.760 5.910 5.910 5.910 1,497,400 -0.04(-0.67%)
Nov 24, 2015 5.700 6.240 5.690 5.950 996,781 -0.15(-2.46%)
Nov 23, 2015 5.730 6.160 5.730 6.100 1,250,116 +0.25(+4.27%)
Nov 20, 2015 5.740 5.960 5.730 5.850 978,861 +0.15(+2.63%)
Nov 19, 2015 5.680 5.800 5.610 5.700 764,341 -0.02(-0.35%)
Nov 18, 2015 5.600 5.760 5.520 5.720 972,111 +0.22(+4.00%)
Nov 17, 2015 5.700 5.945 5.495 5.500 1,038,025 -0.14(-2.48%)
Nov 16, 2015 5.530 5.680 5.400 5.640 1,132,646 +0.10(+1.81%)
Nov 13, 2015 5.350 5.640 5.275 5.540 894,451 +0.12(+2.31%)
Nov 12, 2015 5.550 5.820 5.370 5.415 1,554,903 -0.38(-6.64%)
Nov 11, 2015 5.880 5.950 5.740 5.800 1,074,390 -0.11(-1.86%)
Nov 10, 2015 5.630 5.970 5.580 5.910 1,265,300 +0.12(+2.07%)
Nov 09, 2015 5.590 6.065 5.520 5.790 2,142,244 -0.25(-4.14%)
Nov 06, 2015 5.970 6.113 5.610 6.040 1,515,792 +0.09(+1.51%)
Nov 05, 2015 6.190 6.240 5.920 5.950 1,773,684 -0.19(-3.09%)
Nov 04, 2015 6.220 6.250 5.997 6.140 1,728,926 +0.22(+3.72%)
Nov 03, 2015 5.500 6.040 5.500 5.920 1,415,826 +0.41(+7.44%)
Nov 02, 2015 5.400 5.600 5.370 5.510 1,084,266 +0.13(+2.42%)
Oct 30, 2015 5.430 5.540 5.260 5.380 1,195,762 -0.09(-1.65%)
Oct 29, 2015 5.640 5.840 5.390 5.470 1,976,658 -0.21(-3.70%)
Oct 28, 2015 5.450 5.810 5.359 5.680 3,240,907 +0.34(+6.37%)
Oct 27, 2015 5.700 5.770 4.910 5.340 4,408,443 -0.38(-6.64%)
Oct 26, 2015 6.080 6.380 5.560 5.720 13,221,895 +0.44(+8.33%)
Oct 23, 2015 5.300 5.510 5.130 5.280 2,192,771 +0.10(+1.93%)
Oct 22, 2015 5.850 5.970 5.145 5.180 3,301,600 -0.67(-11.45%)
Oct 21, 2015 6.580 6.620 5.770 5.850 1,793,408 -0.64(-9.86%)
Oct 20, 2015 6.940 7.000 6.410 6.490 1,039,773 -0.33(-4.84%)
Oct 19, 2015 6.700 7.040 6.550 6.820 1,017,491 +0.02(+0.29%)
Oct 16, 2015 6.520 6.960 6.410 6.800 1,991,747 +0.30(+4.62%)
Oct 15, 2015 6.330 6.570 6.150 6.500 1,879,491 +0.42(+6.91%)
Oct 14, 2015 6.000 6.350 5.660 6.080 1,711,923 +0.00(+0.00%)
Oct 13, 2015 6.240 6.370 6.070 6.080 1,230,537 -0.23(-3.65%)
Oct 12, 2015 6.820 6.827 6.150 6.310 1,595,030 -0.43(-6.38%)
Oct 09, 2015 6.550 6.910 6.430 6.740 1,241,361 +0.22(+3.37%)
Oct 08, 2015 6.550 6.590 6.220 6.520 956,516 -0.07(-1.06%)
Oct 07, 2015 6.350 6.650 6.160 6.590 1,531,962 +0.36(+5.78%)
Oct 06, 2015 6.240 6.280 5.980 6.230 1,744,766 +0.10(+1.63%)
Oct 05, 2015 5.960 6.170 5.840 6.130 1,722,379 +0.23(+3.90%)
Oct 02, 2015 5.380 5.940 5.250 5.900 1,423,641 +0.49(+9.06%)
Oct 01, 2015 5.540 5.590 5.140 5.410 1,598,507 -0.15(-2.70%)
Sep 30, 2015 5.550 5.830 5.510 5.560 2,298,287 +0.15(+2.77%)
Sep 29, 2015 5.320 5.450 4.660 5.410 3,888,552 +0.08(+1.50%)
Sep 28, 2015 6.030 6.190 5.185 5.330 2,359,587 -0.73(-12.05%)
Sep 25, 2015 6.800 6.830 5.945 6.060 1,916,712 -0.57(-8.60%)
Sep 24, 2015 6.510 6.680 6.370 6.630 1,184,110 +0.02(+0.30%)
Sep 23, 2015 6.960 7.034 6.510 6.610 1,881,669 -0.35(-5.03%)
Sep 22, 2015 7.360 7.450 6.870 6.960 1,453,547 -0.52(-6.95%)
Sep 21, 2015 7.690 7.790 7.450 7.480 1,796,575 -0.11(-1.45%)
Sep 18, 2015 7.250 7.730 7.250 7.590 3,389,078 +0.25(+3.41%)
Sep 17, 2015 7.000 7.360 6.940 7.340 1,362,047 +0.38(+5.46%)
Sep 16, 2015 6.940 7.090 6.810 6.960 841,512 +0.00(+0.00%)
Sep 15, 2015 7.050 7.170 6.890 6.960 741,487 +0.09(+1.31%)
Sep 14, 2015 7.030 7.050 6.740 6.870 947,915 -0.16(-2.28%)
Sep 11, 2015 6.950 7.240 6.670 7.030 1,599,571 -0.06(-0.85%)
Sep 10, 2015 6.700 7.120 6.640 7.090 1,156,680 +0.42(+6.30%)
Sep 09, 2015 7.000 7.000 6.460 6.670 1,830,942 +0.01(+0.15%)
Sep 08, 2015 6.470 6.760 6.440 6.660 993,117 +0.29(+4.55%)
Sep 04, 2015 6.250 6.370 6.370 6.370 808,000 +0.14(+2.25%)
Sep 03, 2015 6.390 6.540 6.170 6.230 1,016,854 -0.17(-2.66%)
Sep 02, 2015 6.500 6.525 6.125 6.400 2,096,103 -0.04(-0.62%)
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.
 
bottom clear