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

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2022 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 (%)
Mar 31, 2017 2.050 2.100 1.900 1.900 869,048 +0.02(+1.33%)
Mar 30, 2017 1.850 1.925 1.850 1.875 122,448 -0.02(-1.32%)
Mar 29, 2017 1.900 1.950 1.850 1.900 349,714 +0.00(+0.00%)
Mar 28, 2017 1.900 1.950 1.900 1.900 284,590 +0.00(+0.00%)
Mar 27, 2017 1.800 1.900 1.760 1.900 409,980 +0.15(+8.57%)
Mar 24, 2017 1.950 1.950 1.750 1.750 975,492 -0.18(-9.09%)
Mar 23, 2017 1.950 1.950 1.900 1.925 344,458 +0.00(+0.00%)
Mar 22, 2017 1.900 1.950 1.900 1.925 259,765 +0.03(+1.32%)
Mar 21, 2017 1.900 1.950 1.850 1.900 488,088 +0.00(+0.00%)
Mar 20, 2017 1.950 2.000 1.850 1.900 519,052 +0.00(+0.00%)
Mar 17, 2017 2.000 2.050 1.900 1.900 743,395 -0.10(-5.00%)
Mar 16, 2017 2.000 2.050 2.000 2.000 301,591 +0.00(+0.00%)
Mar 15, 2017 2.050 2.100 2.000 2.000 184,466 -0.08(-3.61%)
Mar 14, 2017 2.050 2.100 2.000 2.075 266,474 +0.08(+3.75%)
Mar 13, 2017 2.050 2.100 2.000 2.000 293,475 +0.00(+0.00%)
Mar 10, 2017 2.000 2.150 2.000 2.000 1,128,647 +0.00(+0.00%)
Mar 09, 2017 2.050 2.100 2.000 2.000 441,136 -0.05(-2.44%)
Mar 08, 2017 2.100 2.100 2.000 2.050 256,050 +0.00(+0.00%)
Mar 07, 2017 2.050 2.060 2.000 2.050 190,254 +0.00(+0.00%)
Mar 06, 2017 2.050 2.075 1.950 2.050 451,216 +0.02(+1.23%)
Mar 03, 2017 2.050 2.050 2.000 2.025 164,887 -0.02(-1.22%)
Mar 02, 2017 2.050 2.100 2.000 2.050 368,049 +0.02(+1.23%)
Mar 01, 2017 2.100 2.100 2.000 2.025 520,482 +0.02(+1.25%)
Feb 28, 2017 2.000 2.050 1.950 2.000 341,337 +0.00(+0.00%)
Feb 27, 2017 1.900 2.000 1.850 2.000 450,215 +0.12(+6.67%)
Feb 24, 2017 1.950 1.950 1.850 1.875 580,387 -0.02(-1.32%)
Feb 23, 2017 2.100 2.100 1.900 1.900 618,157 -0.15(-7.32%)
Feb 22, 2017 1.900 2.060 1.875 2.050 916,457 +0.15(+7.89%)
Feb 21, 2017 1.900 1.900 1.800 1.900 388,107 +0.02(+1.33%)
Feb 17, 2017 1.875 1.875 1.875 0 +0.00(+0.00%)
Feb 16, 2017 1.900 1.950 1.850 1.875 342,300 -0.02(-1.32%)
Feb 15, 2017 2.000 2.025 1.900 1.900 284,550 -0.15(-7.32%)
Feb 14, 2017 2.000 2.050 1.990 2.050 301,531 +0.05(+2.50%)
Feb 13, 2017 2.050 2.050 2.000 2.000 246,772 -0.05(-2.44%)
Feb 10, 2017 2.100 2.100 2.000 2.050 478,186 +0.00(+0.00%)
Feb 09, 2017 2.050 2.100 2.050 2.050 372,772 +0.07(+3.80%)
Feb 08, 2017 1.900 2.010 1.900 1.975 354,792 +0.03(+1.28%)
Feb 07, 2017 1.850 1.950 1.800 1.950 411,957 +0.15(+8.33%)
Feb 06, 2017 1.850 1.900 1.800 1.800 600,513 -0.05(-2.70%)
Feb 03, 2017 1.900 1.950 1.784 1.850 1,411,015 -0.02(-1.33%)
Feb 02, 2017 2.000 2.050 1.800 1.875 532,251 -0.02(-1.32%)
Feb 01, 2017 1.950 2.050 1.800 1.900 955,005 -0.05(-2.56%)
Jan 31, 2017 2.000 2.000 1.919 1.950 191,903 -0.05(-2.50%)
Jan 30, 2017 1.950 2.000 1.900 2.000 244,729 +0.05(+2.56%)
Jan 27, 2017 1.850 1.950 1.850 1.950 187,039 +0.05(+2.63%)
Jan 26, 2017 1.800 1.900 1.800 1.900 139,750 +0.10(+5.56%)
Jan 25, 2017 1.800 1.850 1.750 1.800 366,635 +0.00(+0.00%)
Jan 24, 2017 1.900 1.900 1.800 1.800 206,399 -0.10(-5.26%)
Jan 23, 2017 1.900 1.900 1.850 1.900 96,431 +0.00(+0.00%)
Jan 20, 2017 1.850 1.900 1.850 1.900 69,593 +0.05(+2.70%)
Jan 19, 2017 1.900 1.900 1.850 1.850 131,950 +0.00(+0.00%)
Jan 18, 2017 1.900 1.900 1.800 1.850 628,899 +0.00(+0.00%)
Jan 17, 2017 1.900 1.950 1.850 1.850 471,444 -0.15(-7.50%)
Jan 13, 2017 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 12, 2017 1.900 1.950 1.800 1.950 417,120 +0.05(+2.63%)
Jan 11, 2017 1.900 1.900 1.800 1.900 226,791 +0.05(+2.70%)
Jan 10, 2017 1.900 1.950 1.800 1.850 192,407 +0.00(+0.00%)
Jan 09, 2017 1.950 1.950 1.800 1.850 324,353 -0.05(-2.63%)
Jan 06, 2017 1.900 2.000 1.850 1.900 378,402 +0.05(+2.70%)
Jan 05, 2017 1.800 1.900 1.750 1.850 599,236 +0.10(+5.71%)
Jan 04, 2017 1.750 1.800 1.750 1.750 320,299 +0.00(+0.00%)
Jan 03, 2017 1.750 1.800 1.650 1.750 685,316 +0.00(+0.00%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 29, 2016 1.700 1.800 1.650 1.700 867,239 +0.00(+0.00%)
Dec 28, 2016 1.750 1.800 1.700 1.700 298,832 -0.05(-2.86%)
Dec 27, 2016 1.750 1.800 1.700 1.750 634,874 +0.00(+0.00%)
Dec 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 22, 2016 1.850 1.900 1.700 1.700 472,653 -0.15(-8.11%)
Dec 21, 2016 1.850 1.900 1.800 1.850 276,696 -0.05(-2.63%)
Dec 20, 2016 2.000 2.050 1.800 1.900 751,316 -0.10(-5.00%)
Dec 19, 2016 1.900 2.000 1.900 2.000 536,405 +0.05(+2.56%)
Dec 16, 2016 2.100 2.100 1.950 1.950 421,749 -0.15(-7.14%)
Dec 15, 2016 1.950 2.200 1.875 2.100 1,134,167 +0.20(+10.53%)
Dec 14, 2016 1.900 1.950 1.800 1.900 763,863 -0.05(-2.56%)
Dec 13, 2016 1.650 2.000 1.650 1.950 2,119,984 -0.05(-2.50%)
Dec 12, 2016 1.900 2.050 1.850 2.000 936,529 +0.15(+8.11%)
Dec 09, 2016 1.600 1.900 1.600 1.850 3,589,052 +0.25(+15.62%)
Dec 08, 2016 1.750 1.750 1.550 1.600 2,623,775 -0.10(-5.88%)
Dec 07, 2016 1.700 1.800 1.700 1.700 330,357 -0.05(-2.86%)
Dec 06, 2016 1.900 1.900 1.700 1.750 481,281 -0.15(-7.89%)
Dec 05, 2016 1.950 1.960 1.850 1.900 422,011 +0.05(+2.70%)
Dec 02, 2016 1.800 2.000 1.750 1.850 736,397 +0.10(+5.71%)
Dec 01, 2016 1.650 1.800 1.600 1.750 697,723 +0.05(+2.94%)
Nov 30, 2016 1.700 1.750 1.600 1.700 384,578 +0.05(+3.03%)
Nov 29, 2016 1.650 1.700 1.600 1.650 433,001 -0.05(-2.94%)
Nov 28, 2016 1.800 1.800 1.650 1.700 414,885 -0.05(-2.86%)
Nov 25, 2016 1.725 1.850 1.600 1.750 489,872 +0.00(+0.00%)
Nov 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Nov 22, 2016 1.850 1.850 1.700 1.700 481,451 -0.10(-5.56%)
Nov 21, 2016 1.850 1.900 1.800 1.800 311,280 -0.05(-2.70%)
Nov 18, 2016 1.850 1.875 1.750 1.850 793,008 -0.05(-2.63%)
Nov 17, 2016 1.950 1.950 1.825 1.900 182,840 +0.00(+0.00%)
Nov 16, 2016 1.850 1.900 1.825 1.900 258,367 +0.00(+0.00%)
Nov 15, 2016 1.950 1.950 1.850 1.900 346,438 +0.00(+0.00%)
Nov 14, 2016 2.100 2.150 1.850 1.900 433,917 -0.10(-5.00%)
Nov 11, 2016 1.950 2.350 1.850 2.000 1,017,075 +0.10(+5.26%)
Nov 10, 2016 1.950 1.950 1.763 1.900 891,820 +0.00(+0.00%)
Nov 09, 2016 1.900 1.925 1.750 1.900 964,966 -0.05(-2.56%)
Nov 08, 2016 1.950 2.075 1.910 1.950 286,182 -0.05(-2.50%)
Nov 07, 2016 2.100 2.100 1.950 2.000 703,434 +0.05(+2.56%)
Nov 04, 2016 2.000 2.000 1.950 1.950 450,281 -0.05(-2.50%)
Nov 03, 2016 2.050 2.100 2.000 2.000 375,532 -0.05(-2.44%)
Nov 02, 2016 2.250 2.300 2.000 2.050 1,017,394 -0.20(-8.89%)
Nov 01, 2016 2.300 2.400 2.100 2.250 1,083,185 -0.05(-2.17%)
Oct 31, 2016 2.400 2.450 2.250 2.300 520,554 -0.10(-4.17%)
Oct 28, 2016 2.450 2.450 2.390 2.400 457,159 -0.03(-1.23%)
Oct 27, 2016 2.460 2.506 2.415 2.430 574,267 +0.00(+0.00%)
Oct 26, 2016 2.440 2.470 2.380 2.430 519,091 -0.01(-0.41%)
Oct 25, 2016 2.480 2.530 2.430 2.440 546,382 -0.04(-1.61%)
Oct 24, 2016 2.500 2.530 2.420 2.480 785,903 +0.01(+0.40%)
Oct 21, 2016 2.480 2.510 2.390 2.470 296,066 +0.02(+0.82%)
Oct 20, 2016 2.460 2.490 2.390 2.450 475,187 +0.00(+0.00%)
Oct 19, 2016 2.460 2.470 2.410 2.450 384,423 +0.00(+0.00%)
Oct 18, 2016 2.370 2.460 2.330 2.450 437,640 +0.10(+4.26%)
Oct 17, 2016 2.380 2.380 2.260 2.350 503,316 -0.02(-1.05%)
Oct 14, 2016 2.380 2.390 2.355 2.375 420,376 +0.02(+0.64%)
Oct 13, 2016 2.290 2.380 2.250 2.360 822,021 +0.08(+3.51%)
Oct 12, 2016 2.350 2.350 2.280 2.280 455,324 -0.06(-2.56%)
Oct 11, 2016 2.380 2.381 2.280 2.340 821,890 -0.05(-2.09%)
Oct 10, 2016 2.430 2.480 2.360 2.390 436,851 +0.00(+0.00%)
Oct 07, 2016 2.380 2.550 2.350 2.390 775,150 +0.00(+0.00%)
Oct 06, 2016 2.450 2.530 2.380 2.390 783,199 -0.09(-3.63%)
Oct 05, 2016 2.490 2.540 2.465 2.480 681,629 +0.01(+0.40%)
Oct 04, 2016 2.630 2.655 2.460 2.470 760,211 -0.17(-6.44%)
Oct 03, 2016 2.700 2.700 2.630 2.640 308,313 -0.06(-2.22%)
Sep 30, 2016 2.760 2.800 2.610 2.700 812,378 -0.03(-1.10%)
Sep 29, 2016 2.930 2.950 2.630 2.730 1,033,253 -0.21(-7.14%)
Sep 28, 2016 2.860 3.000 2.850 2.940 1,218,592 +0.11(+3.89%)
Sep 27, 2016 2.750 2.860 2.732 2.830 839,345 +0.11(+4.04%)
Sep 26, 2016 2.700 2.770 2.670 2.720 519,919 +0.02(+0.74%)
Sep 23, 2016 2.550 2.820 2.550 2.700 1,989,183 +0.25(+10.20%)
Sep 22, 2016 2.470 2.510 2.400 2.450 551,934 +0.02(+0.82%)
Sep 21, 2016 2.400 2.450 2.350 2.430 399,175 +0.04(+1.67%)
Sep 20, 2016 2.430 2.480 2.360 2.390 682,772 -0.05(-2.05%)
Sep 19, 2016 2.430 2.540 2.380 2.440 443,412 +0.06(+2.52%)
Sep 16, 2016 2.310 2.405 2.310 2.380 204,807 +0.02(+0.85%)
Sep 15, 2016 2.420 2.420 2.330 2.360 545,231 -0.06(-2.48%)
Sep 14, 2016 2.450 2.550 2.400 2.420 485,974 -0.03(-1.22%)
Sep 13, 2016 2.540 2.580 2.400 2.450 474,595 -0.13(-5.04%)
Sep 12, 2016 2.500 2.600 2.500 2.580 221,914 +0.07(+2.79%)
Sep 09, 2016 2.610 2.610 2.500 2.510 482,344 -0.13(-4.92%)
Sep 08, 2016 2.530 2.650 2.470 2.640 443,914 +0.12(+4.76%)
Sep 07, 2016 2.530 2.550 2.451 2.520 325,723 +0.01(+0.40%)
Sep 06, 2016 2.400 2.550 2.400 2.510 534,264 +0.08(+3.29%)
Sep 02, 2016 2.450 2.430 2.430 2.430 381,500 -0.02(-0.82%)
Sep 01, 2016 2.440 2.460 2.350 2.450 463,393 +0.01(+0.41%)
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%)
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.