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

Xenon Pharmaceuticals Inc (NQ: XENE )

38.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 29, 2016 7.000 7.130 7.000 7.130 7,416 +0.06(+0.85%)
Apr 28, 2016 7.040 7.250 7.040 7.070 7,196 -0.09(-1.26%)
Apr 27, 2016 7.280 7.280 7.080 7.160 7,003 -0.04(-0.56%)
Apr 26, 2016 7.300 7.300 7.050 7.200 22,033 -0.09(-1.23%)
Apr 25, 2016 7.510 7.720 7.100 7.290 7,394 -0.33(-4.27%)
Apr 22, 2016 7.500 7.615 7.420 7.615 16,094 +0.25(+3.46%)
Apr 21, 2016 7.390 7.390 7.260 7.360 12,785 +0.11(+1.52%)
Apr 20, 2016 7.070 7.480 7.070 7.250 21,722 +0.25(+3.57%)
Apr 19, 2016 7.500 7.500 7.000 7.000 31,145 -0.54(-7.16%)
Apr 18, 2016 7.250 7.550 7.220 7.540 31,304 +0.08(+1.07%)
Apr 15, 2016 7.331 7.460 7.060 7.460 17,523 +0.13(+1.77%)
Apr 14, 2016 7.510 7.510 7.170 7.330 10,248 +0.07(+0.96%)
Apr 13, 2016 7.250 7.260 7.050 7.260 8,857 +0.21(+2.98%)
Apr 12, 2016 7.050 7.070 6.920 7.050 5,644 -0.10(-1.40%)
Apr 11, 2016 7.470 7.470 7.050 7.150 5,957 +0.00(+0.00%)
Apr 08, 2016 7.080 7.360 7.080 7.150 8,102 +0.10(+1.42%)
Apr 07, 2016 7.040 7.150 7.010 7.050 10,961 -0.12(-1.67%)
Apr 06, 2016 7.010 7.170 6.960 7.170 12,567 +0.21(+3.02%)
Apr 05, 2016 7.000 7.010 6.800 6.960 4,622 -0.14(-1.97%)
Apr 04, 2016 6.760 7.100 6.760 7.100 6,945 +0.24(+3.50%)
Apr 01, 2016 7.140 7.140 6.730 6.860 8,278 -0.13(-1.86%)
Mar 31, 2016 7.020 7.020 6.600 6.990 8,912 +0.37(+5.59%)
Mar 30, 2016 6.610 7.130 6.610 6.620 4,719 +0.03(+0.46%)
Mar 29, 2016 6.600 6.720 6.520 6.590 10,839 -0.08(-1.20%)
Mar 28, 2016 6.730 6.730 6.670 6.670 4,848 -0.04(-0.52%)
Mar 24, 2016 6.733 6.705 6.705 6.705 5,100 +0.12(+1.82%)
Mar 23, 2016 6.890 6.890 6.511 6.585 5,730 -0.12(-1.86%)
Mar 22, 2016 7.270 7.270 6.650 6.710 23,605 -0.26(-3.73%)
Mar 21, 2016 7.270 7.270 6.500 6.970 26,482 -0.18(-2.52%)
Mar 18, 2016 6.960 7.340 6.850 7.150 7,470 +0.17(+2.44%)
Mar 17, 2016 7.320 7.320 6.680 6.980 184,705 -0.14(-1.97%)
Mar 16, 2016 7.360 7.370 6.750 7.120 745,531 -0.25(-3.39%)
Mar 15, 2016 7.440 7.630 7.360 7.370 8,533 -0.20(-2.64%)
Mar 14, 2016 7.700 7.700 7.379 7.570 5,087 +0.08(+1.07%)
Mar 11, 2016 7.612 7.640 7.440 7.490 3,554 +0.13(+1.76%)
Mar 10, 2016 7.500 7.500 7.250 7.360 4,183 +0.00(+0.00%)
Mar 09, 2016 7.600 7.600 7.250 7.360 6,446 +0.03(+0.41%)
Mar 08, 2016 7.490 7.703 7.260 7.330 7,528 -0.11(-1.48%)
Mar 07, 2016 7.480 7.510 7.300 7.440 7,435 +0.22(+3.05%)
Mar 04, 2016 7.450 7.760 7.220 7.220 16,176 -0.24(-3.22%)
Mar 03, 2016 7.820 7.820 7.380 7.460 11,451 -0.36(-4.60%)
Mar 02, 2016 7.700 7.859 7.280 7.820 26,640 +0.38(+5.11%)
Mar 01, 2016 7.400 7.470 7.400 7.440 40,517 +0.12(+1.57%)
Feb 29, 2016 7.300 7.440 7.235 7.325 12,162 +0.08(+1.17%)
Feb 26, 2016 7.351 7.470 7.240 7.240 10,578 -0.07(-0.96%)
Feb 25, 2016 7.430 7.430 7.070 7.310 3,268 -0.02(-0.20%)
Feb 24, 2016 7.150 7.450 7.000 7.325 4,044 +0.08(+1.17%)
Feb 23, 2016 7.090 7.390 7.090 7.240 3,516 +0.23(+3.28%)
Feb 22, 2016 7.120 7.440 7.010 7.010 8,097 -0.20(-2.77%)
Feb 19, 2016 6.810 7.360 6.800 7.210 11,994 -0.09(-1.23%)
Feb 18, 2016 7.980 7.980 7.300 7.300 9,284 -0.64(-8.06%)
Feb 17, 2016 7.210 8.130 7.000 7.940 13,367 +1.09(+15.91%)
Feb 16, 2016 7.170 7.280 6.840 6.850 24,089 -0.44(-6.04%)
Feb 12, 2016 7.250 7.290 7.290 7.290 8,800 +0.12(+1.67%)
Feb 11, 2016 7.135 7.210 7.100 7.170 5,780 +0.09(+1.27%)
Feb 10, 2016 6.980 7.390 6.890 7.080 6,405 +0.08(+1.14%)
Feb 09, 2016 6.750 7.120 6.750 7.000 15,154 +0.24(+3.55%)
Feb 08, 2016 6.750 6.770 6.410 6.760 12,107 -0.02(-0.29%)
Feb 05, 2016 6.720 6.850 6.590 6.780 5,117 -0.08(-1.17%)
Feb 04, 2016 6.350 6.860 6.310 6.860 16,534 +0.39(+6.03%)
Feb 03, 2016 6.508 6.640 6.400 6.470 2,624 +0.00(+0.00%)
Feb 02, 2016 6.560 6.710 6.400 6.470 3,619 -0.20(-3.00%)
Feb 01, 2016 6.500 6.890 6.500 6.670 8,898 +0.06(+0.91%)
Jan 29, 2016 6.900 6.900 6.470 6.610 13,196 +0.12(+1.85%)
Jan 28, 2016 6.810 6.810 6.320 6.490 35,112 -0.24(-3.57%)
Jan 27, 2016 6.840 6.990 6.710 6.730 2,552 -0.16(-2.32%)
Jan 26, 2016 7.290 7.290 6.770 6.890 7,376 -0.05(-0.72%)
Jan 25, 2016 7.110 7.390 6.850 6.940 8,122 +0.06(+0.87%)
Jan 22, 2016 6.650 6.900 6.650 6.880 11,589 +0.27(+4.08%)
Jan 21, 2016 6.500 6.800 6.420 6.610 28,861 +0.01(+0.15%)
Jan 20, 2016 7.140 7.320 6.390 6.600 41,315 -0.61(-8.46%)
Jan 19, 2016 7.320 7.800 7.080 7.210 22,707 -0.46(-6.00%)
Jan 15, 2016 7.660 7.670 7.670 7.670 36,400 -0.16(-2.04%)
Jan 14, 2016 7.800 7.840 7.770 7.830 11,601 +0.10(+1.29%)
Jan 13, 2016 7.960 7.980 7.610 7.730 25,735 -0.30(-3.74%)
Jan 12, 2016 8.130 8.420 7.960 8.030 21,823 -0.21(-2.55%)
Jan 11, 2016 8.250 8.250 7.860 8.240 39,457 +0.30(+3.78%)
Jan 08, 2016 7.810 8.040 7.800 7.940 16,516 +0.08(+0.95%)
Jan 07, 2016 8.190 7.870 7.690 7.865 19,814 -0.00(-0.06%)
Jan 06, 2016 8.030 8.080 7.850 7.870 13,445 -0.15(-1.81%)
Jan 05, 2016 8.190 8.190 7.860 8.015 15,357 +0.06(+0.69%)
Jan 04, 2016 7.790 8.050 7.651 7.960 10,965 -0.08(-1.00%)
Dec 31, 2015 7.620 8.040 8.040 8.040 79,000 -0.15(-1.83%)
Dec 30, 2015 7.250 8.190 7.250 8.190 90,073 +0.16(+1.99%)
Dec 29, 2015 8.300 8.300 7.992 8.030 12,431 -0.43(-5.08%)
Dec 28, 2015 8.100 8.590 8.100 8.460 10,391 +0.34(+4.19%)
Dec 24, 2015 8.010 8.120 8.120 8.120 8,400 -0.21(-2.52%)
Dec 23, 2015 7.950 8.470 7.930 8.330 5,360 -0.11(-1.30%)
Dec 22, 2015 8.050 8.440 8.050 8.440 9,028 +0.44(+5.50%)
Dec 21, 2015 7.620 8.130 7.570 8.000 39,035 +0.31(+4.03%)
Dec 18, 2015 7.950 8.160 7.600 7.690 23,221 -0.36(-4.47%)
Dec 17, 2015 8.060 8.240 8.050 8.050 20,142 +0.02(+0.25%)
Dec 16, 2015 7.940 8.090 7.940 8.030 11,856 +0.09(+1.13%)
Dec 15, 2015 7.950 8.000 7.850 7.940 4,746 -0.01(-0.13%)
Dec 14, 2015 8.020 8.110 7.950 7.950 29,549 -0.07(-0.87%)
Dec 11, 2015 8.050 8.160 8.000 8.020 12,861 -0.08(-0.99%)
Dec 10, 2015 8.350 8.350 8.000 8.100 8,390 -0.23(-2.76%)
Dec 09, 2015 8.900 8.900 8.190 8.330 11,419 -0.52(-5.88%)
Dec 08, 2015 8.800 8.914 8.690 8.850 12,811 -0.11(-1.23%)
Dec 07, 2015 8.970 9.040 8.810 8.960 16,238 -0.09(-0.99%)
Dec 04, 2015 9.000 9.070 8.900 9.050 15,672 +0.05(+0.56%)
Dec 03, 2015 9.000 9.126 9.000 9.000 10,052 -0.10(-1.10%)
Dec 02, 2015 8.980 9.200 8.980 9.100 26,866 -0.07(-0.76%)
Dec 01, 2015 9.210 9.320 8.950 9.170 17,804 -0.07(-0.76%)
Nov 30, 2015 9.190 9.480 9.130 9.240 4,257 +0.04(+0.43%)
Nov 27, 2015 9.203 9.400 9.200 9.200 4,376 -0.10(-1.08%)
Nov 25, 2015 9.630 9.300 9.300 9.300 11,700 +0.21(+2.31%)
Nov 24, 2015 9.380 9.750 9.030 9.090 11,797 -0.30(-3.19%)
Nov 23, 2015 9.434 9.745 9.350 9.390 9,323 +0.29(+3.19%)
Nov 20, 2015 8.500 9.150 8.377 9.100 29,074 +0.69(+8.20%)
Nov 19, 2015 8.250 8.710 8.210 8.410 20,836 +0.18(+2.19%)
Nov 18, 2015 8.010 8.230 8.010 8.230 30,257 +0.21(+2.62%)
Nov 17, 2015 8.110 8.200 8.000 8.020 8,212 +0.02(+0.25%)
Nov 16, 2015 8.150 8.150 8.000 8.000 6,069 -0.19(-2.32%)
Nov 13, 2015 8.200 8.380 8.010 8.190 12,001 +0.06(+0.74%)
Nov 12, 2015 7.880 8.650 7.880 8.130 6,993 +0.25(+3.17%)
Nov 11, 2015 8.880 8.880 7.860 7.880 29,815 -0.27(-3.31%)
Nov 10, 2015 8.000 8.260 7.880 8.150 31,372 +0.13(+1.62%)
Nov 09, 2015 8.000 8.230 7.910 8.020 20,159 +0.03(+0.38%)
Nov 06, 2015 8.050 8.150 7.780 7.990 28,240 -0.06(-0.75%)
Nov 05, 2015 8.410 8.410 8.050 8.050 8,635 -0.33(-3.94%)
Nov 04, 2015 8.310 8.670 8.100 8.380 27,488 +0.06(+0.72%)
Nov 03, 2015 8.450 8.550 8.320 8.320 9,071 -0.16(-1.89%)
Nov 02, 2015 8.150 8.670 8.060 8.480 15,927 +0.43(+5.34%)
Oct 30, 2015 8.140 8.184 8.050 8.050 18,097 -0.03(-0.37%)
Oct 29, 2015 8.250 8.391 8.050 8.080 32,655 -0.14(-1.70%)
Oct 28, 2015 8.150 8.370 8.050 8.220 13,877 +0.12(+1.48%)
Oct 27, 2015 8.060 8.210 8.060 8.100 9,758 -0.12(-1.46%)
Oct 26, 2015 8.374 8.520 8.050 8.220 12,349 -0.36(-4.20%)
Oct 23, 2015 8.390 8.700 8.110 8.580 8,721 -0.29(-3.27%)
Oct 22, 2015 8.990 9.020 8.690 8.870 14,466 +0.32(+3.74%)
Oct 21, 2015 8.620 8.620 8.260 8.550 28,131 -0.07(-0.81%)
Oct 20, 2015 8.880 8.970 8.520 8.620 11,913 -0.35(-3.90%)
Oct 19, 2015 9.600 9.600 8.770 8.970 8,122 -0.26(-2.82%)
Oct 16, 2015 9.340 9.570 9.030 9.230 51,724 -0.41(-4.25%)
Oct 15, 2015 9.860 9.860 9.340 9.640 9,544 +0.22(+2.34%)
Oct 14, 2015 9.930 9.930 9.390 9.420 7,677 -0.10(-1.05%)
Oct 13, 2015 9.200 9.580 9.200 9.520 15,882 +0.31(+3.37%)
Oct 12, 2015 9.540 9.920 9.200 9.210 8,012 -0.31(-3.26%)
Oct 09, 2015 9.500 9.630 9.490 9.520 7,632 +0.29(+3.14%)
Oct 08, 2015 10.00 10.07 9.200 9.230 40,196 -0.77(-7.70%)
Oct 07, 2015 9.260 10.06 9.230 10.00 47,418 +0.83(+9.05%)
Oct 06, 2015 9.030 9.320 8.900 9.170 17,353 +0.06(+0.66%)
Oct 05, 2015 8.550 9.110 8.460 9.110 152,582 +0.78(+9.36%)
Oct 02, 2015 8.280 8.530 8.280 8.330 31,080 +0.05(+0.60%)
Oct 01, 2015 8.270 8.480 8.270 8.280 9,389 +0.02(+0.24%)
Sep 30, 2015 8.250 8.500 8.040 8.260 13,236 +0.12(+1.47%)
Sep 29, 2015 8.220 8.260 7.940 8.140 33,889 -0.15(-1.81%)
Sep 28, 2015 8.450 8.473 8.000 8.290 12,696 -0.16(-1.89%)
Sep 25, 2015 8.540 9.160 8.220 8.450 59,860 -0.13(-1.52%)
Sep 24, 2015 8.610 8.990 8.265 8.580 55,321 -0.09(-1.04%)
Sep 23, 2015 9.190 9.349 8.580 8.670 26,513 -0.43(-4.73%)
Sep 22, 2015 9.290 10.09 9.100 9.100 16,258 -0.43(-4.51%)
Sep 21, 2015 10.50 10.50 9.500 9.530 24,230 +0.35(+3.81%)
Sep 18, 2015 9.090 9.260 8.900 9.180 44,162 -0.02(-0.22%)
Sep 17, 2015 8.880 9.250 8.820 9.200 61,056 +0.28(+3.14%)
Sep 16, 2015 8.930 9.020 8.680 8.920 50,720 -0.04(-0.45%)
Sep 15, 2015 8.980 9.020 8.580 8.960 87,656 -0.02(-0.22%)
Sep 14, 2015 9.100 9.107 8.670 8.980 74,785 -0.07(-0.77%)
Sep 11, 2015 9.000 9.130 8.930 9.050 23,962 +0.05(+0.56%)
Sep 10, 2015 9.250 9.346 9.000 9.000 21,474 -0.27(-2.91%)
Sep 09, 2015 9.590 9.637 9.250 9.270 18,872 -0.27(-2.83%)
Sep 08, 2015 10.07 10.07 9.330 9.540 43,106 -0.38(-3.83%)
Sep 04, 2015 9.975 9.920 9.920 9.920 15,200 -0.12(-1.20%)
Sep 03, 2015 9.820 10.17 9.770 10.04 29,271 +0.20(+2.03%)
Sep 02, 2015 10.11 10.11 9.360 9.840 38,640 -0.16(-1.60%)
Sep 01, 2015 9.640 10.15 9.180 10.00 25,384 +0.18(+1.83%)
Aug 31, 2015 10.32 10.32 9.800 9.820 11,362 -0.40(-3.91%)
Aug 28, 2015 10.05 10.40 9.800 10.22 22,856 +0.04(+0.39%)
Aug 27, 2015 10.48 10.48 9.870 10.18 2,691 -0.10(-0.97%)
Aug 26, 2015 10.32 10.94 9.900 10.28 11,606 +0.19(+1.88%)
Aug 25, 2015 10.03 10.20 9.990 10.09 18,300 +0.04(+0.40%)
Aug 24, 2015 9.850 10.37 9.437 10.05 33,309 -0.11(-1.08%)
Aug 21, 2015 10.12 10.50 9.710 10.16 136,456 -0.11(-1.07%)
Aug 20, 2015 10.12 10.28 9.930 10.27 17,946 +0.12(+1.18%)
Aug 19, 2015 10.57 10.57 9.970 10.15 19,276 -0.44(-4.15%)
Aug 18, 2015 10.94 10.94 10.46 10.59 16,754 -0.41(-3.73%)
Aug 17, 2015 9.750 11.00 9.750 11.00 24,387 +1.10(+11.11%)
Aug 14, 2015 9.990 10.00 9.520 9.900 30,842 -0.02(-0.20%)
Aug 13, 2015 9.450 10.14 9.400 9.920 23,925 +0.44(+4.64%)
Aug 12, 2015 9.100 9.530 8.920 9.480 29,169 +0.32(+3.49%)
Aug 11, 2015 9.180 9.980 9.160 9.160 21,701 -0.46(-4.78%)
Aug 10, 2015 9.690 10.18 9.480 9.620 39,514 -0.12(-1.18%)
Aug 07, 2015 10.00 10.00 9.620 9.735 17,796 -0.34(-3.33%)
Aug 06, 2015 10.21 10.28 9.840 10.07 18,789 -0.27(-2.61%)
Aug 05, 2015 10.48 10.48 10.04 10.34 25,800 -0.16(-1.52%)
Aug 04, 2015 10.66 10.66 10.15 10.50 8,033 +0.08(+0.77%)
Aug 03, 2015 10.86 11.15 10.18 10.42 35,478 -0.47(-4.32%)
Jul 31, 2015 11.00 11.10 10.89 10.89 26,066 -0.17(-1.54%)
Jul 30, 2015 10.90 11.08 10.69 11.06 53,722 +0.17(+1.56%)
Jul 29, 2015 11.10 11.10 10.75 10.89 188,069 -0.29(-2.59%)
Jul 28, 2015 11.43 11.43 10.83 11.18 22,496 +0.17(+1.54%)
Jul 27, 2015 10.95 11.10 10.81 11.01 42,124 +0.01(+0.09%)
Jul 24, 2015 10.86 11.14 10.82 11.00 55,858 -0.03(-0.27%)
Jul 23, 2015 11.05 11.16 10.87 11.03 27,100 +0.07(+0.64%)
Jul 22, 2015 10.63 10.99 10.29 10.96 36,430 +0.29(+2.72%)
Jul 21, 2015 11.46 11.46 10.61 10.67 47,963 -0.73(-6.40%)
Jul 20, 2015 11.33 11.65 11.09 11.40 63,455 -0.07(-0.61%)
Jul 17, 2015 11.05 11.64 11.05 11.47 17,224 +0.48(+4.37%)
Jul 16, 2015 11.14 11.57 10.80 10.99 45,893 -0.12(-1.08%)
Jul 15, 2015 10.29 11.15 10.26 11.11 121,831 +0.86(+8.39%)
Jul 14, 2015 10.05 10.91 10.05 10.25 28,438 +0.16(+1.59%)
Jul 13, 2015 9.930 10.56 9.930 10.09 25,651 +0.21(+2.13%)
Jul 10, 2015 10.02 10.44 9.880 9.880 21,438 -0.00(-0.05%)
Jul 09, 2015 9.910 9.950 9.719 9.885 27,809 +0.06(+0.66%)
Jul 08, 2015 9.800 9.980 9.660 9.820 24,985 +0.01(+0.10%)
Jul 07, 2015 10.02 10.02 9.760 9.810 9,570 -0.09(-0.91%)
Jul 06, 2015 9.800 10.21 9.629 9.900 68,050 +0.02(+0.20%)
Jul 02, 2015 10.03 9.880 9.880 9.880 91,500 +0.35(+3.67%)
Jul 01, 2015 10.00 10.70 8.590 9.530 539,706 -2.00(-17.35%)
Jun 30, 2015 11.61 11.78 11.43 11.53 60,600 -0.09(-0.77%)
Jun 29, 2015 12.03 12.21 11.62 11.62 34,748 -0.57(-4.68%)
Jun 26, 2015 12.52 12.66 12.11 12.19 25,725 -0.38(-3.02%)
Jun 25, 2015 12.86 12.86 12.30 12.57 26,271 -0.28(-2.18%)
Jun 24, 2015 13.12 13.12 12.76 12.85 28,578 -0.05(-0.39%)
Jun 23, 2015 12.76 13.37 12.46 12.90 149,103 +0.20(+1.57%)
Jun 22, 2015 12.60 12.95 12.47 12.70 25,603 +0.23(+1.84%)
Jun 19, 2015 12.38 12.88 12.15 12.47 38,368 +0.03(+0.24%)
Jun 18, 2015 13.00 13.24 12.30 12.44 77,427 -0.64(-4.89%)
Jun 17, 2015 13.30 13.77 12.91 13.08 63,822 -0.17(-1.28%)
Jun 16, 2015 12.93 13.38 12.91 13.25 48,402 +0.37(+2.87%)
Jun 15, 2015 12.45 13.64 12.45 12.88 136,235 +0.46(+3.70%)
Jun 12, 2015 11.98 12.44 11.58 12.42 45,755 +0.46(+3.85%)
Jun 11, 2015 12.20 12.29 11.71 11.96 27,397 -0.20(-1.64%)
Jun 10, 2015 12.39 12.45 12.01 12.16 19,578 -0.13(-1.06%)
Jun 09, 2015 12.16 12.56 12.16 12.29 40,508 +0.10(+0.82%)
Jun 08, 2015 12.73 12.77 11.65 12.19 82,309 -0.65(-5.06%)
Jun 05, 2015 12.85 13.00 12.57 12.84 25,434 +0.07(+0.55%)
Jun 04, 2015 12.71 12.93 12.57 12.77 41,278 -0.01(-0.08%)
Jun 03, 2015 13.15 13.38 12.38 12.78 24,422 -0.37(-2.81%)
Jun 02, 2015 13.13 13.63 13.05 13.15 29,895 -0.02(-0.15%)
Jun 01, 2015 13.93 14.10 13.11 13.17 27,823 -0.63(-4.57%)
May 29, 2015 13.19 13.89 13.19 13.80 51,507 +0.65(+4.94%)
May 28, 2015 12.41 13.49 12.25 13.15 212,991 +0.79(+6.39%)
May 27, 2015 12.45 12.49 12.25 12.36 13,430 +0.01(+0.08%)
May 26, 2015 12.65 12.79 12.31 12.35 34,552 -0.24(-1.91%)
May 22, 2015 12.65 12.59 12.59 12.59 9,500 +0.02(+0.16%)
May 21, 2015 12.30 12.78 12.20 12.57 45,986 +0.27(+2.20%)
May 20, 2015 12.73 12.73 11.96 12.30 79,207 -0.64(-4.95%)
May 19, 2015 13.00 13.24 12.59 12.94 54,329 -0.06(-0.46%)
May 18, 2015 13.25 13.25 12.87 13.00 42,383 -0.11(-0.84%)
May 15, 2015 13.70 13.70 12.96 13.11 48,264 -0.66(-4.79%)
May 14, 2015 13.87 14.21 13.60 13.77 29,339 +0.08(+0.58%)
May 13, 2015 14.03 14.86 13.25 13.69 111,854 -0.97(-6.62%)
May 12, 2015 13.60 15.79 13.60 14.66 97,210 +1.06(+7.79%)
May 11, 2015 13.75 14.73 13.60 13.60 44,376 -0.11(-0.80%)
May 08, 2015 13.75 14.96 13.22 13.71 62,408 +0.12(+0.88%)
May 07, 2015 13.89 13.89 13.10 13.59 173,421 -0.09(-0.66%)
May 06, 2015 13.50 13.84 13.11 13.68 50,344 +0.29(+2.18%)
May 05, 2015 13.80 13.80 13.25 13.39 25,229 -0.09(-0.68%)
May 04, 2015 13.94 14.10 13.38 13.48 44,763 +0.06(+0.45%)
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.