Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (TSX: APS )

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 22, 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 (%)
Apr 30, 2018 4.250 4.250 4.110 4.180 6,002 +0.05(+1.21%)
Apr 27, 2018 4.070 4.170 4.070 4.130 7,451 +0.05(+1.23%)
Apr 26, 2018 4.170 4.220 4.050 4.080 17,240 -0.09(-2.16%)
Apr 25, 2018 4.060 4.320 4.060 4.170 22,695 +0.07(+1.71%)
Apr 24, 2018 4.150 4.270 4.050 4.100 26,780 -0.16(-3.76%)
Apr 23, 2018 4.420 4.420 4.030 4.260 35,595 -0.07(-1.62%)
Apr 20, 2018 4.590 4.590 4.330 4.330 30,901 -0.23(-5.04%)
Apr 19, 2018 4.500 4.650 4.490 4.560 33,779 +0.04(+0.88%)
Apr 18, 2018 4.400 4.590 4.350 4.520 27,135 +0.06(+1.35%)
Apr 17, 2018 4.620 4.620 4.420 4.460 32,350 -0.04(-0.89%)
Apr 16, 2018 4.310 4.660 4.210 4.500 73,470 +0.34(+8.17%)
Apr 13, 2018 4.140 4.190 4.090 4.160 15,123 -0.01(-0.24%)
Apr 12, 2018 4.160 4.300 4.160 4.170 33,849 +0.02(+0.48%)
Apr 11, 2018 4.210 4.300 4.080 4.150 21,833 +0.00(+0.00%)
Apr 10, 2018 4.350 4.400 4.150 4.150 35,631 -0.03(-0.72%)
Apr 09, 2018 3.890 4.270 3.890 4.180 36,709 +0.29(+7.46%)
Apr 06, 2018 3.900 3.970 3.870 3.890 12,320 -0.04(-1.02%)
Apr 05, 2018 4.010 4.010 3.900 3.930 15,663 -0.06(-1.50%)
Apr 04, 2018 3.910 4.040 3.810 3.990 22,763 +0.04(+1.01%)
Apr 03, 2018 3.940 4.010 3.890 3.950 22,255 +0.02(+0.51%)
Apr 02, 2018 4.100 4.100 3.900 3.930 16,172 -0.13(-3.20%)
Mar 29, 2018 4.060 4.060 4.060 0 +0.29(+7.69%)
Mar 28, 2018 4.120 4.210 3.370 3.770 129,931 -0.52(-12.12%)
Mar 27, 2018 4.550 4.550 4.200 4.290 62,210 -0.19(-4.24%)
Mar 26, 2018 4.630 4.670 4.340 4.480 51,043 -0.11(-2.40%)
Mar 23, 2018 4.880 4.880 4.500 4.590 41,609 -0.13(-2.75%)
Mar 22, 2018 4.940 5.000 4.700 4.720 27,889 -0.20(-4.07%)
Mar 21, 2018 4.910 5.030 4.910 4.920 38,909 +0.00(+0.00%)
Mar 20, 2018 4.700 5.020 4.700 4.920 44,022 +0.20(+4.24%)
Mar 19, 2018 4.900 4.900 4.500 4.720 49,045 -0.08(-1.67%)
Mar 16, 2018 5.040 5.100 4.680 4.800 58,231 -0.10(-2.04%)
Mar 15, 2018 5.070 5.180 4.880 4.900 109,637 +0.05(+1.03%)
Mar 14, 2018 4.640 4.930 4.640 4.850 66,637 +0.18(+3.85%)
Mar 13, 2018 4.580 4.750 4.300 4.670 74,683 +0.27(+6.14%)
Mar 12, 2018 4.300 4.650 4.290 4.400 91,113 +0.20(+4.76%)
Mar 09, 2018 4.050 4.200 3.930 4.200 31,926 +0.18(+4.48%)
Mar 08, 2018 4.310 4.320 4.010 4.020 54,676 -0.24(-5.63%)
Mar 07, 2018 4.340 4.260 107,184 +0.18(+4.41%)
Mar 06, 2018 3.890 4.100 3.890 4.080 57,332 +0.25(+6.53%)
Mar 05, 2018 3.670 3.880 3.670 3.830 54,021 +0.21(+5.80%)
Mar 02, 2018 3.500 3.670 3.460 3.620 12,180 +0.13(+3.72%)
Mar 01, 2018 3.610 3.640 3.460 3.490 25,400 -0.11(-3.06%)
Feb 28, 2018 3.510 3.600 3.480 3.600 25,699 +0.07(+1.98%)
Feb 27, 2018 3.500 3.540 3.440 3.530 15,954 +0.05(+1.44%)
Feb 26, 2018 3.400 3.670 3.400 3.480 31,964 +0.08(+2.35%)
Feb 23, 2018 3.300 3.500 3.300 3.400 10,435 +0.05(+1.49%)
Feb 22, 2018 3.440 3.350 3.350 2,905 -0.09(-2.62%)
Feb 21, 2018 3.310 3.500 3.310 3.440 20,589 +0.06(+1.78%)
Feb 20, 2018 3.360 3.450 3.340 3.380 13,466 +0.00(+0.00%)
Feb 16, 2018 3.380 3.380 3.380 0 +0.03(+0.90%)
Feb 15, 2018 3.400 3.420 3.290 3.350 20,135 -0.03(-0.89%)
Feb 14, 2018 3.500 3.530 3.380 3.380 13,650 -0.16(-4.52%)
Feb 13, 2018 3.570 3.570 3.470 3.540 23,852 -0.03(-0.84%)
Feb 12, 2018 3.510 3.600 3.420 3.570 33,050 +0.10(+2.88%)
Feb 09, 2018 3.340 3.630 3.290 3.470 64,200 +0.15(+4.52%)
Feb 08, 2018 3.350 3.400 3.190 3.320 47,669 -0.13(-3.77%)
Feb 07, 2018 3.660 3.660 3.320 3.450 44,058 -0.03(-0.86%)
Feb 06, 2018 3.300 3.520 3.180 3.480 60,947 +0.12(+3.57%)
Feb 05, 2018 3.580 3.710 3.360 3.360 60,458 -0.34(-9.19%)
Feb 02, 2018 3.670 3.700 3.520 3.700 49,902 +0.10(+2.78%)
Feb 01, 2018 3.710 3.710 3.490 3.600 102,446 -0.10(-2.70%)
Jan 31, 2018 3.670 3.870 3.670 3.700 27,101 -0.04(-1.07%)
Jan 30, 2018 3.710 3.810 3.710 3.740 103,889 -0.13(-3.36%)
Jan 29, 2018 3.900 4.010 3.820 3.870 78,806 +0.00(+0.00%)
Jan 26, 2018 4.240 4.350 3.600 3.870 200,351 -0.37(-8.73%)
Jan 25, 2018 4.640 4.640 4.030 4.240 109,631 -0.26(-5.78%)
Jan 24, 2018 4.300 4.800 4.200 4.500 146,338 +0.21(+4.90%)
Jan 23, 2018 4.250 4.290 3.950 4.290 79,695 +0.17(+4.13%)
Jan 22, 2018 3.950 4.140 3.900 4.120 197,050 +0.28(+7.29%)
Jan 19, 2018 3.520 3.850 3.480 3.840 130,061 +0.32(+9.09%)
Jan 18, 2018 3.470 3.550 3.400 3.520 39,826 +0.02(+0.57%)
Jan 17, 2018 3.500 3.560 3.450 3.500 46,723 +0.04(+1.16%)
Jan 16, 2018 3.630 3.630 3.310 3.460 187,650 -0.08(-2.26%)
Jan 15, 2018 3.250 3.750 3.250 3.540 171,125 +0.45(+14.56%)
Jan 12, 2018 2.990 3.110 2.910 3.090 80,582 +0.17(+5.82%)
Jan 11, 2018 2.830 2.980 2.830 2.920 55,775 +0.04(+1.39%)
Jan 10, 2018 2.800 2.880 2.780 2.880 26,541 +0.09(+3.23%)
Jan 09, 2018 2.870 2.900 2.770 2.790 105,563 -0.04(-1.41%)
Jan 08, 2018 2.800 2.840 2.790 2.830 29,469 +0.07(+2.54%)
Jan 05, 2018 2.730 2.820 2.690 2.760 40,935 -0.02(-0.72%)
Jan 04, 2018 2.910 2.910 2.700 2.780 27,739 -0.09(-3.14%)
Jan 03, 2018 2.820 2.940 2.800 2.870 23,893 +0.03(+1.06%)
Jan 02, 2018 2.810 2.890 2.780 2.840 56,641 +0.06(+2.16%)
Dec 29, 2017 2.780 2.780 2.780 0 -0.06(-2.11%)
Dec 28, 2017 2.660 3.000 2.630 2.840 172,778 +0.20(+7.58%)
Dec 27, 2017 2.450 2.800 2.450 2.640 105,157 +0.38(+16.81%)
Dec 22, 2017 2.200 2.260 2.200 2.260 44,506 +0.07(+3.20%)
Dec 21, 2017 2.190 2.210 2.180 2.190 22,573 -0.01(-0.45%)
Dec 20, 2017 2.190 2.230 2.180 2.200 20,105 +0.01(+0.46%)
Dec 19, 2017 2.220 2.280 2.180 2.190 89,334 -0.11(-4.78%)
Dec 18, 2017 2.410 2.410 2.280 2.300 19,525 -0.06(-2.54%)
Dec 15, 2017 2.210 2.400 2.210 2.360 27,168 +0.14(+6.31%)
Dec 14, 2017 2.230 2.280 2.210 2.220 27,602 -0.01(-0.45%)
Dec 13, 2017 2.400 2.400 2.170 2.230 98,782 -0.05(-2.19%)
Dec 12, 2017 2.550 2.750 2.270 2.280 82,709 -0.24(-9.52%)
Dec 11, 2017 2.540 2.550 2.420 2.520 50,075 +0.01(+0.40%)
Dec 08, 2017 2.410 2.510 2.350 2.510 41,174 +0.13(+5.46%)
Dec 07, 2017 2.270 2.400 2.270 2.380 28,480 +0.11(+4.85%)
Dec 06, 2017 2.300 2.350 2.170 2.270 55,558 -0.03(-1.30%)
Dec 05, 2017 2.480 2.480 2.290 2.300 21,641 -0.10(-4.17%)
Dec 04, 2017 2.440 2.470 2.400 2.400 15,154 -0.17(-6.61%)
Dec 01, 2017 2.610 2.610 2.470 2.570 17,381 -0.06(-2.28%)
Nov 30, 2017 2.510 2.630 2.450 2.630 25,825 +0.14(+5.62%)
Nov 29, 2017 2.450 2.530 2.440 2.490 21,847 +0.08(+3.32%)
Nov 28, 2017 2.600 2.600 2.390 2.410 84,590 -0.20(-7.66%)
Nov 27, 2017 2.740 2.770 2.570 2.610 88,956 -0.11(-4.04%)
Nov 24, 2017 2.710 2.740 2.680 2.720 34,336 +0.04(+1.49%)
Nov 23, 2017 2.630 2.720 2.620 2.680 25,895 +0.03(+1.13%)
Nov 22, 2017 2.610 2.670 2.560 2.650 86,889 +0.02(+0.76%)
Nov 21, 2017 2.770 2.920 2.550 2.630 155,105 -0.12(-4.36%)
Nov 20, 2017 2.500 2.770 2.500 2.750 81,455 +0.31(+12.70%)
Nov 17, 2017 2.300 2.440 2.260 2.440 27,527 +0.17(+7.49%)
Nov 16, 2017 2.380 2.410 2.270 2.270 48,513 -0.15(-6.20%)
Nov 15, 2017 2.580 2.580 2.250 2.420 76,776 -0.08(-3.20%)
Nov 14, 2017 2.600 2.810 2.410 2.500 129,503 -0.09(-3.47%)
Nov 13, 2017 2.180 2.630 2.180 2.590 207,703 +0.44(+20.47%)
Nov 10, 2017 2.040 2.160 2.040 2.150 66,553 +0.05(+2.38%)
Nov 09, 2017 2.070 2.100 2.050 2.100 11,038 +0.04(+1.94%)
Nov 08, 2017 2.030 2.060 2.020 2.060 4,570 +0.00(+0.00%)
Nov 07, 2017 2.100 2.160 2.000 2.060 20,488 -0.06(-2.83%)
Nov 06, 2017 2.090 2.120 2.070 2.120 16,769 +0.03(+1.44%)
Nov 03, 2017 2.000 2.090 1.950 2.090 14,520 +0.09(+4.50%)
Nov 02, 2017 2.070 2.070 2.000 2.000 165,173 -0.10(-4.76%)
Nov 01, 2017 2.020 2.240 1.950 2.100 90,140 +0.06(+2.94%)
Oct 31, 2017 1.880 2.070 1.880 2.040 63,490 +0.11(+5.70%)
Oct 30, 2017 1.790 1.930 1.760 1.930 110,714 +0.19(+10.92%)
Oct 27, 2017 1.740 1.740 1.730 1.740 7,402 +0.00(+0.00%)
Oct 26, 2017 1.770 1.770 1.740 1.740 11,976 -0.04(-2.25%)
Oct 25, 2017 1.840 1.840 1.740 1.780 10,122 -0.07(-3.78%)
Oct 24, 2017 1.890 1.890 1.780 1.850 16,602 -0.02(-1.07%)
Oct 23, 2017 1.800 1.880 1.780 1.870 31,520 +0.07(+3.89%)
Oct 20, 2017 1.650 1.800 1.640 1.800 66,033 +0.15(+9.09%)
Oct 19, 2017 1.650 1.680 1.650 1.650 8,900 +0.00(+0.00%)
Oct 18, 2017 1.700 1.730 1.650 1.650 35,835 -0.03(-1.79%)
Oct 17, 2017 1.690 1.690 1.650 1.680 13,958 -0.01(-0.59%)
Oct 16, 2017 1.700 1.750 1.680 1.690 23,648 -0.07(-3.98%)
Oct 13, 2017 1.740 1.760 1.680 1.760 9,157 +0.03(+1.73%)
Oct 12, 2017 1.780 1.790 1.720 1.730 58,996 -0.09(-4.95%)
Oct 11, 2017 1.800 1.820 1.780 1.820 12,124 +0.00(+0.00%)
Oct 10, 2017 1.790 1.850 1.790 1.820 8,966 +0.06(+3.41%)
Oct 06, 2017 1.810 1.810 1.760 1.760 24,586 -0.05(-2.76%)
Oct 05, 2017 1.780 1.810 1.780 1.810 5,108 +0.01(+0.56%)
Oct 04, 2017 1.820 1.820 1.760 1.800 28,595 -0.03(-1.64%)
Oct 03, 2017 1.820 1.830 1.790 1.830 31,490 -0.04(-2.14%)
Oct 02, 2017 1.850 1.880 1.810 1.870 16,020 +0.02(+1.08%)
Sep 29, 2017 1.810 1.870 1.810 1.850 6,900 -0.03(-1.60%)
Sep 28, 2017 1.830 1.880 1.820 1.880 905 +0.00(+0.00%)
Sep 27, 2017 1.870 1.950 1.800 1.880 65,660 +0.06(+3.30%)
Sep 26, 2017 1.980 1.980 1.820 1.820 66,107 -0.17(-8.54%)
Sep 25, 2017 2.000 2.030 1.980 1.990 13,400 +0.00(+0.00%)
Sep 22, 2017 2.020 2.020 1.930 1.990 20,108 -0.02(-1.00%)
Sep 21, 2017 1.970 2.060 1.920 2.010 16,580 +0.00(+0.00%)
Sep 20, 2017 2.020 2.080 2.010 2.010 26,782 +0.00(+0.00%)
Sep 19, 2017 2.010 2.110 1.950 2.010 78,146 -0.04(-1.95%)
Sep 18, 2017 1.930 2.070 1.930 2.050 105,655 +0.12(+6.22%)
Sep 15, 2017 1.860 1.950 1.850 1.930 14,831 +0.06(+3.21%)
Sep 14, 2017 1.950 1.950 1.810 1.870 20,860 +0.06(+3.31%)
Sep 13, 2017 1.780 1.880 1.770 1.810 18,955 +0.00(+0.00%)
Sep 12, 2017 1.990 2.120 1.750 1.810 197,052 -0.14(-7.18%)
Sep 11, 2017 1.830 2.000 1.820 1.950 91,631 +0.12(+6.56%)
Sep 08, 2017 1.760 1.830 1.750 1.830 16,582 +0.04(+2.23%)
Sep 07, 2017 1.780 1.880 1.780 1.790 63,876 +0.05(+2.87%)
Sep 06, 2017 1.780 1.830 1.690 1.740 405,035 -0.02(-1.14%)
Sep 05, 2017 1.800 1.820 1.750 1.760 5,787 -0.02(-1.12%)
Sep 01, 2017 1.830 1.830 1.780 1.780 15,566 +0.02(+1.14%)
Aug 31, 2017 1.780 1.790 1.740 1.760 8,600 +0.00(+0.00%)
Aug 30, 2017 1.780 1.800 1.740 1.760 12,102 -0.02(-1.12%)
Aug 29, 2017 1.750 1.780 1.720 1.780 6,000 +0.02(+1.14%)
Aug 28, 2017 1.730 1.760 1.720 1.760 1,480 +0.03(+1.73%)
Aug 25, 2017 1.740 1.860 1.720 1.730 44,890 +0.02(+1.17%)
Aug 24, 2017 1.820 1.820 1.690 1.710 44,444 -0.09(-5.00%)
Aug 23, 2017 1.820 1.820 1.780 1.800 16,133 -0.03(-1.64%)
Aug 22, 2017 1.870 1.870 1.830 1.830 13,496 -0.01(-0.54%)
Aug 21, 2017 1.830 1.860 1.810 1.840 8,253 -0.04(-2.13%)
Aug 18, 2017 1.950 1.950 1.840 1.880 16,995 -0.02(-1.05%)
Aug 17, 2017 1.840 1.900 1.830 1.900 12,500 +0.05(+2.70%)
Aug 16, 2017 1.910 1.950 1.840 1.850 28,069 -0.10(-5.13%)
Aug 15, 2017 1.890 1.950 1.840 1.950 31,839 +0.09(+4.84%)
Aug 14, 2017 1.880 1.940 1.830 1.860 21,323 +0.00(+0.00%)
Aug 11, 2017 1.940 1.940 1.840 1.860 47,522 -0.16(-7.92%)
Aug 10, 2017 1.910 2.080 1.910 2.020 18,188 +0.00(+0.00%)
Aug 09, 2017 2.040 2.050 1.870 2.020 51,459 -0.07(-3.35%)
Aug 08, 2017 2.050 2.200 2.040 2.090 60,329 +0.05(+2.45%)
Aug 04, 2017 1.930 2.050 1.930 2.040 74,530 +0.12(+6.25%)
Aug 03, 2017 1.880 1.910 1.850 1.920 24,501 +0.07(+3.78%)
Aug 02, 2017 1.850 1.910 1.780 1.850 25,360 +0.00(+0.00%)
Aug 01, 2017 1.730 1.850 1.730 1.850 24,033 +0.06(+3.35%)
Jul 31, 2017 1.810 1.810 1.730 1.790 13,605 +0.02(+1.13%)
Jul 28, 2017 1.800 1.810 1.650 1.770 59,163 -0.04(-2.21%)
Jul 27, 2017 1.900 1.950 1.800 1.810 44,665 -0.08(-4.23%)
Jul 26, 2017 1.880 1.990 1.870 1.890 32,061 +0.02(+1.07%)
Jul 25, 2017 1.880 1.900 1.820 1.870 13,500 -0.01(-0.53%)
Jul 24, 2017 1.780 1.890 1.780 1.880 10,300 +0.11(+6.21%)
Jul 21, 2017 1.670 1.880 1.660 1.770 48,634 +0.11(+6.63%)
Jul 20, 2017 1.710 1.710 1.650 1.660 38,811 -0.06(-3.49%)
Jul 19, 2017 1.710 1.740 1.690 1.720 10,576 -0.01(-0.58%)
Jul 18, 2017 1.830 1.860 1.690 1.730 58,244 -0.09(-4.95%)
Jul 17, 2017 2.040 2.190 1.810 1.820 89,798 -0.23(-11.22%)
Jul 14, 2017 2.050 2.080 1.970 2.050 30,001 -0.03(-1.44%)
Jul 13, 2017 1.930 2.100 1.930 2.080 183,293 +0.17(+8.90%)
Jul 12, 2017 1.850 1.970 1.850 1.910 67,870 +0.03(+1.60%)
Jul 11, 2017 1.780 1.880 1.770 1.880 21,288 +0.08(+4.44%)
Jul 10, 2017 1.800 1.880 1.770 1.800 25,945 +0.01(+0.56%)
Jul 07, 2017 1.690 1.790 1.630 1.790 30,100 +0.06(+3.47%)
Jul 06, 2017 1.840 1.840 1.730 1.730 68,920 -0.11(-5.98%)
Jul 05, 2017 1.900 1.990 1.770 1.840 61,830 -0.06(-3.16%)
Jul 04, 2017 1.770 1.900 1.710 1.900 161,013 +0.29(+18.01%)
Jul 03, 2017 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 30, 2017 1.510 1.620 1.500 1.610 11,787 +0.09(+5.92%)
Jun 29, 2017 1.600 1.660 1.510 1.520 42,209 -0.06(-3.80%)
Jun 28, 2017 1.500 1.600 1.500 1.580 72,724 +0.13(+8.97%)
Jun 27, 2017 1.520 1.520 1.440 1.450 24,960 -0.04(-2.68%)
Jun 26, 2017 1.490 1.540 1.480 1.490 26,700 +0.06(+4.20%)
Jun 23, 2017 1.450 1.460 1.430 1.430 38,193 -0.11(-7.14%)
Jun 22, 2017 1.590 1.590 1.490 1.540 23,400 -0.04(-2.53%)
Jun 21, 2017 1.470 1.620 1.470 1.580 12,795 +0.12(+8.22%)
Jun 20, 2017 1.480 1.490 1.460 1.460 5,605 -0.02(-1.35%)
Jun 19, 2017 1.630 1.630 1.480 1.480 26,791 -0.12(-7.50%)
Jun 16, 2017 1.580 1.650 1.530 1.600 10,350 +0.09(+5.96%)
Jun 15, 2017 1.670 1.810 1.500 1.510 71,273 -0.15(-9.04%)
Jun 14, 2017 1.970 1.970 1.540 1.660 129,101 -0.40(-19.42%)
Jun 13, 2017 1.710 2.200 1.650 2.060 289,011 +0.39(+23.35%)
Jun 12, 2017 1.590 1.710 1.590 1.670 64,458 +0.05(+3.09%)
Jun 09, 2017 1.520 1.670 1.520 1.620 38,282 +0.12(+8.00%)
Jun 08, 2017 1.520 1.520 1.480 1.500 24,135 +0.01(+0.67%)
Jun 07, 2017 1.390 1.550 1.390 1.490 61,563 +0.12(+8.76%)
Jun 06, 2017 1.360 1.390 1.360 1.370 15,552 -0.01(-0.72%)
Jun 05, 2017 1.380 1.400 1.380 1.380 6,401 -0.01(-0.72%)
Jun 02, 2017 1.390 1.390 1.390 1.390 3,200 +0.00(+0.00%)
Jun 01, 2017 1.370 1.400 1.360 1.390 8,687 +0.00(+0.00%)
May 31, 2017 1.390 1.390 1.360 1.390 29,885 +0.02(+1.46%)
May 30, 2017 1.380 1.400 1.360 1.370 19,266 -0.01(-0.72%)
May 29, 2017 1.380 1.400 1.380 1.380 6,500 -0.02(-1.43%)
May 26, 2017 1.390 1.410 1.390 1.400 3,800 +0.02(+1.45%)
May 25, 2017 1.400 1.400 1.360 1.380 2,772 -0.02(-1.43%)
May 24, 2017 1.320 1.420 1.320 1.400 68,000 +0.01(+0.72%)
May 23, 2017 1.410 1.410 1.340 1.390 34,905 -0.04(-2.80%)
May 19, 2017 1.470 1.470 1.420 1.430 11,700 +0.00(+0.00%)
May 18, 2017 1.370 1.450 1.370 1.430 24,874 +0.02(+1.42%)
May 17, 2017 1.400 1.450 1.400 1.410 5,506 -0.02(-1.40%)
May 16, 2017 1.500 1.500 1.420 1.430 21,250 -0.03(-2.05%)
May 15, 2017 1.470 1.520 1.460 1.460 23,447 +0.01(+0.69%)
May 12, 2017 1.490 1.520 1.420 1.450 68,754 -0.04(-2.68%)
May 11, 2017 1.570 1.610 1.470 1.490 88,262 -0.11(-6.88%)
May 10, 2017 1.680 1.680 1.590 1.600 27,193 -0.07(-4.19%)
May 09, 2017 1.700 1.750 1.550 1.670 78,527 -0.08(-4.57%)
May 08, 2017 1.760 1.790 1.640 1.750 100,294 +0.07(+4.17%)
May 05, 2017 1.770 1.770 1.480 1.680 177,931 -0.09(-5.08%)
May 04, 2017 1.550 1.770 1.550 1.770 449,436 +0.34(+23.78%)
May 03, 2017 1.370 1.480 1.370 1.430 312,031 +0.14(+10.85%)
May 02, 2017 1.250 1.325 1.240 1.290 220,891 +0.10(+8.40%)
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.