Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.740 USD +0.020 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.650 2.700 2.600 2.675 185,605 +0.02(+0.94%)
Jul 30, 2018 2.700 2.745 2.600 2.650 200,672 -0.08(-2.75%)
Jul 27, 2018 2.800 2.800 2.700 2.725 160,500 -0.07(-2.68%)
Jul 26, 2018 2.800 2.850 2.750 2.800 238,678 +0.05(+1.82%)
Jul 25, 2018 2.750 2.850 2.750 2.750 291,671 -0.05(-1.79%)
Jul 24, 2018 2.850 2.775 2.800 346,305 -0.05(-1.75%)
Jul 23, 2018 2.800 2.900 2.775 2.850 200,092 +0.05(+1.79%)
Jul 20, 2018 2.900 2.975 2.705 2.800 452,971 -0.08(-2.61%)
Jul 19, 2018 2.800 2.925 2.775 2.875 261,365 +0.12(+4.55%)
Jul 18, 2018 2.850 2.850 2.675 2.750 261,446 -0.05(-1.79%)
Jul 17, 2018 2.850 2.850 2.750 2.800 97,967 -0.05(-1.75%)
Jul 16, 2018 2.950 2.950 2.718 2.850 428,692 -0.05(-1.72%)
Jul 13, 2018 2.950 3.000 2.850 2.900 120,092 -0.10(-3.33%)
Jul 12, 2018 2.950 3.000 2.850 3.000 195,796 +0.08(+2.56%)
Jul 11, 2018 2.900 2.950 2.900 2.925 81,231 +0.02(+0.86%)
Jul 10, 2018 2.950 3.050 2.900 2.900 356,185 -0.05(-1.69%)
Jul 09, 2018 3.000 3.050 3.000 2.950 271,822 -0.05(-1.67%)
Jul 06, 2018 2.900 3.000 2.900 3.000 346,589 +0.10(+3.45%)
Jul 05, 2018 2.850 2.950 2.800 2.900 282,831 +0.05(+1.75%)
Jul 03, 2018 2.850 2.850 2.850 0 -0.15(-5.00%)
Jul 02, 2018 2.950 3.000 2.850 3.000 131,168 +0.05(+1.69%)
Jun 29, 2018 2.950 3.050 2.850 2.950 331,934 -0.02(-0.84%)
Jun 28, 2018 3.050 3.050 2.950 2.975 241,542 -0.02(-0.83%)
Jun 27, 2018 3.150 3.150 2.950 3.000 778,752 -0.15(-4.76%)
Jun 26, 2018 3.000 3.150 2.900 3.150 808,418 +0.12(+4.13%)
Jun 25, 2018 3.100 3.200 3.000 3.025 518,578 -0.08(-2.42%)
Jun 22, 2018 2.900 3.150 2.900 3.100 1,852,382 +0.20(+6.90%)
Jun 21, 2018 2.850 2.925 2.800 2.900 649,831 +0.00(+0.00%)
Jun 20, 2018 2.800 2.900 2.800 2.900 361,917 +0.12(+4.50%)
Jun 19, 2018 2.800 2.850 2.750 2.775 993,938 -0.02(-0.89%)
Jun 18, 2018 2.900 2.925 2.800 2.800 162,732 -0.08(-2.61%)
Jun 15, 2018 2.900 2.800 2.875 328,240 -0.02(-0.86%)
Jun 14, 2018 2.800 2.975 2.800 2.900 363,760 +0.10(+3.57%)
Jun 13, 2018 2.950 3.000 2.800 2.800 399,596 -0.10(-3.45%)
Jun 12, 2018 2.900 3.000 2.800 2.900 479,229 +0.00(+0.00%)
Jun 11, 2018 2.850 2.900 2.740 2.900 541,930 +0.10(+3.57%)
Jun 08, 2018 2.850 2.900 2.750 2.800 372,173 -0.05(-1.75%)
Jun 07, 2018 2.850 2.925 2.750 2.850 930,013 -0.05(-1.72%)
Jun 06, 2018 2.750 3.000 2.724 2.900 963,138 +0.20(+7.41%)
Jun 05, 2018 2.550 2.750 2.550 2.700 787,489 +0.10(+3.85%)
Jun 04, 2018 2.650 2.650 2.510 2.600 335,989 -0.02(-0.95%)
Jun 01, 2018 2.600 2.700 2.525 2.625 362,262 +0.08(+2.94%)
May 31, 2018 2.450 2.600 2.450 2.550 826,652 +0.10(+4.08%)
May 30, 2018 2.500 2.550 2.400 2.450 392,212 +0.00(+0.00%)
May 29, 2018 2.400 2.500 2.310 2.450 335,287 +0.05(+2.08%)
May 25, 2018 2.400 2.400 2.400 0 -0.10(-4.00%)
May 24, 2018 2.250 2.600 2.250 2.500 618,331 +0.23(+9.89%)
May 23, 2018 2.250 2.350 2.225 2.275 280,646 -0.02(-1.09%)
May 22, 2018 2.300 2.350 2.250 2.300 217,995 +0.05(+2.22%)
May 21, 2018 2.300 2.300 2.175 2.250 379,831 -0.05(-2.17%)
May 18, 2018 2.350 2.350 2.245 2.300 722,636 +0.00(+0.00%)
May 17, 2018 2.100 2.400 2.079 2.300 1,945,564 +0.35(+17.95%)
May 16, 2018 1.950 2.000 1.900 1.950 153,699 +0.00(+0.00%)
May 15, 2018 2.050 2.100 1.900 1.950 440,950 -0.10(-4.88%)
May 14, 2018 1.750 2.084 1.750 2.050 818,986 +0.35(+20.59%)
May 11, 2018 1.800 1.800 1.700 1.700 405,351 -0.05(-2.86%)
May 10, 2018 1.800 1.850 1.750 1.750 476,110 +0.00(+0.00%)
May 09, 2018 1.850 1.925 1.740 1.750 582,299 -0.10(-5.41%)
May 08, 2018 1.900 1.950 1.800 1.850 391,824 +0.00(+0.00%)
May 07, 2018 1.950 2.050 1.850 1.850 634,684 -0.07(-3.90%)
May 04, 2018 1.950 1.950 1.900 1.925 160,271 -0.02(-1.28%)
May 03, 2018 2.000 2.050 1.950 1.950 150,039 -0.10(-4.88%)
May 02, 2018 2.000 2.095 1.950 2.050 129,092 +0.05(+2.50%)
May 01, 2018 1.950 2.050 1.950 2.000 198,273 +0.00(+0.00%)
Apr 30, 2018 2.050 2.110 1.950 2.000 217,904 -0.10(-4.76%)
Apr 27, 2018 2.100 2.150 2.050 2.100 106,776 +0.00(+0.00%)
Apr 26, 2018 2.100 2.150 2.050 2.100 123,351 +0.00(+0.00%)
Apr 25, 2018 2.100 2.150 2.050 2.100 198,677 +0.00(+0.00%)
Apr 24, 2018 2.200 2.200 2.100 2.100 64,012 -0.07(-3.45%)
Apr 23, 2018 2.250 2.250 2.150 2.175 111,789 -0.08(-3.33%)
Apr 20, 2018 2.250 2.250 2.200 2.250 80,390 +0.00(+0.00%)
Apr 19, 2018 2.250 2.300 2.225 2.250 173,737 +0.05(+2.27%)
Apr 18, 2018 2.221 2.300 2.175 2.200 124,527 -0.02(-1.12%)
Apr 17, 2018 2.200 2.250 2.200 2.225 159,500 +0.02(+1.14%)
Apr 16, 2018 2.200 2.250 2.200 2.200 141,395 +0.00(+0.00%)
Apr 13, 2018 2.100 2.300 2.060 2.200 363,769 +0.10(+4.76%)
Apr 12, 2018 2.150 2.150 2.050 2.100 475,982 -0.05(-2.33%)
Apr 11, 2018 2.100 2.150 2.050 2.150 273,160 +0.05(+2.38%)
Apr 10, 2018 2.100 2.200 2.000 2.100 801,828 +0.05(+2.44%)
Apr 09, 2018 2.100 2.180 2.050 2.050 201,790 -0.05(-2.38%)
Apr 06, 2018 2.150 2.200 2.000 2.100 284,601 -0.05(-2.33%)
Apr 05, 2018 2.050 2.200 2.050 2.150 179,160 +0.10(+4.88%)
Apr 04, 2018 2.050 2.150 2.010 2.050 116,400 +0.00(+0.00%)
Apr 03, 2018 2.100 2.150 2.000 2.050 185,991 -0.05(-2.38%)
Apr 02, 2018 2.250 2.300 2.050 2.100 154,043 -0.15(-6.67%)
Mar 29, 2018 2.250 2.250 2.250 0 +0.05(+2.27%)
Mar 28, 2018 2.100 2.250 2.100 2.200 298,683 +0.10(+4.76%)
Mar 27, 2018 2.150 2.210 2.100 2.100 409,560 -0.05(-2.33%)
Mar 26, 2018 2.150 2.200 2.100 2.150 772,925 +0.00(+0.00%)
Mar 23, 2018 2.200 2.200 2.025 2.150 1,057,214 -0.05(-2.27%)
Mar 22, 2018 2.050 2.250 2.050 2.200 737,150 +0.10(+4.76%)
Mar 21, 2018 2.050 2.150 1.950 2.100 1,204,403 +0.05(+2.44%)
Mar 20, 2018 1.950 2.100 1.900 2.050 1,378,237 +0.10(+5.13%)
Mar 19, 2018 2.000 2.050 1.900 1.950 688,753 -0.03(-1.27%)
Mar 16, 2018 2.050 2.150 1.900 1.975 506,289 -0.07(-3.66%)
Mar 15, 2018 2.150 2.150 2.000 2.050 409,219 -0.15(-6.82%)
Mar 14, 2018 2.100 2.250 2.100 2.200 157,879 +0.05(+2.33%)
Mar 13, 2018 2.200 2.250 2.100 2.150 311,282 +0.00(+0.00%)
Mar 12, 2018 2.200 2.250 2.100 2.150 301,685 -0.05(-2.27%)
Mar 09, 2018 2.200 2.200 2.150 2.200 100,454 +0.03(+1.15%)
Mar 08, 2018 2.100 2.200 2.100 2.175 323,454 +0.07(+3.57%)
Mar 07, 2018 2.100 2.100 302,990 -0.10(-4.55%)
Mar 06, 2018 2.200 2.250 2.200 2.200 79,880 -0.05(-2.22%)
Mar 05, 2018 2.200 2.250 2.150 2.250 158,898 +0.05(+2.27%)
Mar 02, 2018 2.250 2.250 2.125 2.200 289,088 -0.05(-2.22%)
Mar 01, 2018 2.250 2.275 2.155 2.250 196,723 +0.00(+0.00%)
Feb 28, 2018 2.250 2.300 2.210 2.250 337,225 +0.00(+0.00%)
Feb 27, 2018 2.150 2.250 2.110 2.250 326,893 +0.15(+7.14%)
Feb 26, 2018 2.100 2.150 2.050 2.100 297,060 +0.00(+0.00%)
Feb 23, 2018 2.050 2.100 1.975 2.100 283,548 +0.05(+2.44%)
Feb 22, 2018 2.050 2.100 2.025 2.050 380,116 +0.00(+0.00%)
Feb 21, 2018 2.050 2.125 1.975 2.050 633,872 +0.02(+1.23%)
Feb 20, 2018 2.100 2.150 2.000 2.025 407,401 -0.08(-3.57%)
Feb 16, 2018 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 15, 2018 2.200 2.200 2.050 2.100 608,733 -0.07(-3.45%)
Feb 14, 2018 2.350 2.400 2.100 2.175 476,802 -0.23(-9.38%)
Feb 13, 2018 2.550 2.550 2.300 2.400 668,389 +0.10(+4.35%)
Feb 12, 2018 2.300 2.350 2.250 2.300 538,385 +0.10(+4.55%)
Feb 09, 2018 2.250 2.300 2.150 2.200 312,400 -0.05(-2.22%)
Feb 08, 2018 2.250 2.350 2.145 2.250 465,410 +0.00(+0.00%)
Feb 07, 2018 2.300 2.300 2.200 2.250 400,408 -0.05(-2.17%)
Feb 06, 2018 2.200 2.300 2.160 2.300 533,415 +0.08(+3.65%)
Feb 05, 2018 2.250 2.300 2.200 2.219 1,218,828 -0.08(-3.52%)
Feb 02, 2018 2.300 2.325 2.210 2.300 373,604 +0.00(+0.00%)
Feb 01, 2018 2.300 2.350 2.300 2.300 90,367 +0.00(+0.00%)
Jan 31, 2018 2.450 2.450 2.250 2.300 1,056,709 -0.15(-6.12%)
Jan 30, 2018 2.400 2.575 2.400 2.450 596,324 +0.00(+0.00%)
Jan 29, 2018 2.500 2.525 2.400 2.450 363,820 +0.00(+0.00%)
Jan 26, 2018 2.650 2.700 2.450 2.450 795,311 -0.10(-3.92%)
Jan 25, 2018 2.500 2.550 2.440 2.550 461,601 +0.10(+4.08%)
Jan 24, 2018 2.500 2.575 2.400 2.450 329,162 -0.05(-2.00%)
Jan 23, 2018 2.600 2.631 2.475 2.500 417,169 -0.10(-3.85%)
Jan 22, 2018 2.500 2.725 2.500 2.600 695,883 -0.10(-3.70%)
Jan 19, 2018 2.550 2.700 2.525 2.700 532,970 +0.12(+4.85%)
Jan 18, 2018 2.600 2.625 2.500 2.575 550,607 -0.02(-0.96%)
Jan 17, 2018 2.650 2.675 2.500 2.600 751,738 +0.00(+0.00%)
Jan 16, 2018 2.800 2.850 2.550 2.600 619,221 -0.23(-7.96%)
Jan 12, 2018 2.825 2.825 2.825 0 +0.03(+0.89%)
Jan 11, 2018 2.850 2.900 2.800 2.800 151,244 +0.00(+0.00%)
Jan 10, 2018 2.850 2.875 2.800 2.800 374,707 -0.10(-3.45%)
Jan 09, 2018 2.900 2.900 2.795 2.900 244,318 +0.05(+1.75%)
Jan 08, 2018 3.000 3.050 2.710 2.850 340,199 -0.15(-5.00%)
Jan 05, 2018 2.900 3.075 2.875 3.000 900,299 +0.10(+3.45%)
Jan 04, 2018 2.850 2.900 2.800 2.900 1,072,818 +0.10(+3.57%)
Jan 03, 2018 2.850 2.950 2.675 2.800 1,289,270 -0.05(-1.75%)
Jan 02, 2018 2.900 2.950 2.850 2.850 1,039,879 -0.10(-3.39%)
Dec 29, 2017 2.950 2.950 2.950 0 +0.10(+3.51%)
Dec 28, 2017 2.900 2.950 2.850 2.850 310,371 +0.00(+0.00%)
Dec 27, 2017 2.850 2.900 2.850 2.850 132,698 +0.00(+0.00%)
Dec 26, 2017 2.800 2.925 2.800 2.850 304,925 +0.00(+0.00%)
Dec 22, 2017 2.850 2.950 2.800 2.850 337,166 -0.02(-0.87%)
Dec 21, 2017 2.850 2.925 2.800 2.875 446,095 +0.08(+2.68%)
Dec 20, 2017 2.800 2.850 2.750 2.800 214,558 +0.00(+0.00%)
Dec 19, 2017 2.800 2.900 2.750 2.800 196,543 +0.00(+0.00%)
Dec 18, 2017 2.750 2.975 2.655 2.800 2,640,467 +0.10(+3.70%)
Dec 15, 2017 2.600 2.850 2.500 2.700 1,184,768 +0.08(+2.86%)
Dec 14, 2017 2.800 2.800 2.600 2.625 465,242 -0.17(-6.25%)
Dec 13, 2017 2.850 2.850 2.755 2.800 258,938 -0.03(-0.88%)
Dec 12, 2017 2.850 2.850 2.763 2.825 201,338 +0.03(+0.89%)
Dec 11, 2017 2.750 2.950 2.750 2.800 418,131 +0.00(+0.00%)
Dec 08, 2017 2.750 2.800 2.650 2.800 709,140 +0.05(+1.82%)
Dec 07, 2017 2.750 2.800 2.675 2.750 475,367 +0.02(+0.92%)
Dec 06, 2017 2.700 2.776 2.605 2.725 877,721 +0.05(+1.87%)
Dec 05, 2017 2.700 2.800 2.640 2.675 747,937 +0.02(+0.94%)
Dec 04, 2017 2.650 2.850 2.650 2.650 758,152 -0.10(-3.64%)
Dec 01, 2017 2.600 2.750 2.510 2.750 637,147 +0.20(+7.84%)
Nov 30, 2017 2.600 2.600 2.550 2.550 268,430 -0.05(-1.92%)
Nov 29, 2017 2.550 2.650 2.450 2.600 381,468 +0.10(+4.00%)
Nov 28, 2017 2.450 2.600 2.425 2.500 935,070 +0.05(+2.04%)
Nov 27, 2017 2.400 2.450 2.300 2.450 401,963 +0.10(+4.26%)
Nov 24, 2017 2.400 2.400 2.200 2.350 391,300 +0.00(+0.00%)
Nov 22, 2017 2.350 2.400 2.300 2.350 271,312 +0.05(+2.17%)
Nov 21, 2017 2.250 2.400 2.160 2.300 546,272 +0.05(+2.22%)
Nov 20, 2017 2.250 2.250 2.150 2.250 261,174 +0.00(+0.00%)
Nov 17, 2017 2.300 2.300 2.050 2.250 640,802 +0.00(+0.00%)
Nov 16, 2017 2.200 2.300 2.150 2.250 1,519,219 +0.05(+2.27%)
Nov 15, 2017 2.400 2.400 2.140 2.200 1,020,377 -0.22(-9.28%)
Nov 14, 2017 2.600 2.600 2.360 2.425 746,614 -0.18(-6.73%)
Nov 13, 2017 2.650 2.700 2.515 2.600 677,825 -0.05(-1.89%)
Nov 10, 2017 2.900 2.900 2.425 2.650 1,575,550 -0.15(-5.36%)
Nov 09, 2017 2.750 2.850 2.700 2.800 383,820 +0.00(+0.00%)
Nov 08, 2017 2.950 2.950 2.750 2.800 1,752,054 -0.12(-4.27%)
Nov 07, 2017 2.900 2.950 2.850 2.925 212,293 +0.00(+0.00%)
Nov 06, 2017 2.900 2.950 2.850 2.925 197,939 +0.00(+0.00%)
Nov 03, 2017 2.850 2.950 2.800 2.925 407,222 +0.02(+0.86%)
Nov 02, 2017 2.900 2.925 2.800 2.900 399,399 +0.00(+0.00%)
Nov 01, 2017 2.900 2.900 2.800 2.900 516,464 +0.02(+0.87%)
Oct 31, 2017 2.800 2.925 2.725 2.875 571,664 +0.02(+0.88%)
Oct 30, 2017 2.950 2.950 2.825 2.850 307,339 -0.10(-3.39%)
Oct 27, 2017 2.950 2.975 2.850 2.950 297,253 +0.00(+0.00%)
Oct 26, 2017 3.000 3.000 2.900 2.950 345,936 -0.05(-1.67%)
Oct 25, 2017 2.950 3.000 2.900 3.000 279,616 +0.05(+1.69%)
Oct 24, 2017 2.950 3.000 2.900 2.950 180,338 -0.05(-1.67%)
Oct 23, 2017 3.000 3.050 2.900 3.000 282,013 +0.05(+1.69%)
Oct 20, 2017 2.800 3.000 2.800 2.950 479,657 +0.15(+5.36%)
Oct 19, 2017 2.850 2.850 2.750 2.800 258,654 -0.05(-1.75%)
Oct 18, 2017 2.850 2.900 2.750 2.850 395,888 +0.00(+0.00%)
Oct 17, 2017 2.850 2.850 2.750 2.850 390,400 -0.02(-0.87%)
Oct 16, 2017 2.900 2.925 2.800 2.875 295,709 -0.02(-0.86%)
Oct 13, 2017 2.900 2.925 2.800 2.900 481,146 -0.02(-0.85%)
Oct 12, 2017 3.000 3.100 2.900 2.925 1,199,021 -0.03(-0.85%)
Oct 11, 2017 2.900 3.000 2.800 2.950 807,367 +0.05(+1.72%)
Oct 10, 2017 2.950 2.950 2.750 2.900 492,667 -0.05(-1.69%)
Oct 09, 2017 3.050 3.050 2.850 2.950 679,526 -0.05(-1.67%)
Oct 06, 2017 2.900 3.050 2.900 3.000 740,497 +0.05(+1.69%)
Oct 05, 2017 3.000 3.025 2.900 2.950 283,857 -0.05(-1.67%)
Oct 04, 2017 2.950 3.100 2.950 3.000 716,076 +0.05(+1.69%)
Oct 03, 2017 3.050 3.100 2.950 2.950 992,545 -0.10(-3.28%)
Oct 02, 2017 2.950 3.050 2.900 3.050 1,228,109 +0.10(+3.39%)
Sep 29, 2017 2.950 3.000 2.850 2.950 199,047 +0.00(+0.00%)
Sep 28, 2017 3.050 3.075 2.850 2.950 387,569 +0.05(+1.72%)
Sep 27, 2017 2.850 2.950 2.750 2.900 789,089 +0.00(+0.00%)
Sep 26, 2017 2.800 2.900 2.710 2.900 237,347 +0.10(+3.57%)
Sep 25, 2017 2.700 2.800 2.575 2.800 1,007,331 +0.00(+0.00%)
Sep 22, 2017 2.800 2.825 2.650 2.800 267,566 +0.00(+0.00%)
Sep 21, 2017 2.700 2.800 2.600 2.800 331,275 +0.10(+3.70%)
Sep 20, 2017 2.750 2.800 2.700 2.700 454,237 -0.02(-0.92%)
Sep 19, 2017 2.700 2.775 2.300 2.725 2,562,800 +0.02(+0.93%)
Sep 18, 2017 2.850 2.900 2.650 2.700 858,243 -0.15(-5.26%)
Sep 15, 2017 2.900 2.950 2.850 2.850 518,751 -0.10(-3.39%)
Sep 14, 2017 2.900 3.000 2.850 2.950 398,320 +0.00(+0.00%)
Sep 13, 2017 2.950 3.000 2.900 2.950 151,809 -0.05(-1.67%)
Sep 12, 2017 2.950 3.000 2.900 3.000 188,411 +0.05(+1.69%)
Sep 11, 2017 3.000 3.000 2.900 2.950 206,150 -0.05(-1.67%)
Sep 08, 2017 2.950 3.050 2.900 3.000 183,970 +0.00(+0.00%)
Sep 07, 2017 2.950 3.000 2.950 3.000 174,900 +0.10(+3.45%)
Sep 06, 2017 3.000 3.000 2.850 2.900 314,768 -0.10(-3.33%)
Sep 05, 2017 3.050 3.075 2.800 3.000 518,400 -0.10(-3.23%)
Sep 01, 2017 3.100 3.150 3.050 3.100 144,191 +0.00(+0.00%)
Aug 31, 2017 3.100 3.200 3.060 3.100 601,158 +0.05(+1.64%)
Aug 30, 2017 3.100 3.150 3.050 3.050 194,784 -0.05(-1.61%)
Aug 29, 2017 3.150 3.175 3.050 3.100 343,357 +0.00(+0.00%)
Aug 28, 2017 3.150 3.250 3.100 3.100 371,549 -0.05(-1.59%)
Aug 25, 2017 3.150 3.200 3.100 3.150 256,322 -0.05(-1.56%)
Aug 24, 2017 3.150 3.200 3.075 3.200 211,149 +0.05(+1.59%)
Aug 23, 2017 3.050 3.300 3.050 3.150 393,018 +0.05(+1.61%)
Aug 22, 2017 3.250 3.250 3.050 3.100 491,019 -0.15(-4.62%)
Aug 21, 2017 3.250 3.300 3.150 3.250 205,502 -0.05(-1.52%)
Aug 18, 2017 3.200 3.325 3.200 3.300 212,891 +0.05(+1.54%)
Aug 17, 2017 3.400 3.425 3.150 3.250 489,734 -0.05(-1.52%)
Aug 16, 2017 3.200 3.400 3.160 3.300 517,831 +0.10(+3.12%)
Aug 15, 2017 3.050 3.200 3.050 3.200 362,914 +0.15(+4.92%)
Aug 14, 2017 3.100 3.150 2.950 3.050 445,448 +0.10(+3.39%)
Aug 11, 2017 2.900 2.950 2.900 2.950 272,626 +0.00(+0.00%)
Aug 10, 2017 2.850 3.000 2.710 2.950 794,914 -0.20(-6.35%)
Aug 09, 2017 3.050 3.200 2.950 3.150 600,300 +0.10(+3.28%)
Aug 08, 2017 3.100 3.200 3.050 3.050 266,276 -0.05(-1.61%)
Aug 07, 2017 3.200 3.232 3.050 3.100 371,179 -0.10(-3.13%)
Aug 04, 2017 3.300 3.350 3.200 3.200 322,176 -0.10(-3.03%)
Aug 03, 2017 3.350 3.350 3.213 3.300 425,605 +0.00(+0.00%)
Aug 02, 2017 3.400 3.400 3.300 3.300 254,838 -0.10(-2.94%)
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