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, 2015 10.42 10.66 10.14 10.50 2,183,825 -0.01(-0.10%)
Mar 30, 2015 9.510 10.90 9.322 10.51 6,629,448 -3.38(-24.33%)
Mar 27, 2015 13.74 14.11 13.65 13.89 677,400 +0.14(+1.02%)
Mar 26, 2015 13.78 13.98 12.96 13.75 1,344,374 -0.24(-1.72%)
Mar 25, 2015 14.88 14.88 13.91 13.99 885,945 -0.91(-6.11%)
Mar 24, 2015 14.82 15.02 14.62 14.90 466,968 +0.11(+0.74%)
Mar 23, 2015 14.75 15.49 14.52 14.79 986,336 -0.18(-1.20%)
Mar 20, 2015 15.20 15.37 14.86 14.97 2,127,696 -0.25(-1.64%)
Mar 19, 2015 15.00 15.50 14.87 15.22 1,014,051 +0.32(+2.15%)
Mar 18, 2015 14.54 15.11 14.38 14.90 1,032,157 +0.37(+2.55%)
Mar 17, 2015 13.57 14.59 13.54 14.53 2,224,982 -0.07(-0.48%)
Mar 16, 2015 15.00 15.00 14.41 14.60 985,070 -0.17(-1.15%)
Mar 13, 2015 14.86 14.87 14.41 14.77 479,081 -0.13(-0.87%)
Mar 12, 2015 14.92 15.01 14.68 14.90 514,769 +0.16(+1.09%)
Mar 11, 2015 14.93 14.97 14.43 14.74 576,399 -0.12(-0.81%)
Mar 10, 2015 14.84 15.02 14.62 14.86 392,862 -0.13(-0.87%)
Mar 09, 2015 14.98 15.19 14.69 14.99 532,151 +0.15(+1.01%)
Mar 06, 2015 14.64 15.04 14.64 14.84 464,072 -0.14(-0.93%)
Mar 05, 2015 15.07 15.20 14.80 14.98 482,483 -0.18(-1.19%)
Mar 04, 2015 14.90 15.19 14.81 15.16 615,513 +0.09(+0.60%)
Mar 03, 2015 15.23 15.34 14.84 15.07 1,241,840 -0.25(-1.63%)
Mar 02, 2015 15.13 15.49 14.91 15.32 1,195,659 +0.33(+2.17%)
Feb 27, 2015 14.73 15.07 14.42 14.99 1,212,364 +0.28(+1.94%)
Feb 26, 2015 14.00 14.75 13.88 14.71 732,902 +0.80(+5.75%)
Feb 25, 2015 14.65 14.75 13.90 13.91 1,009,242 -0.83(-5.63%)
Feb 24, 2015 14.68 14.80 14.32 14.74 768,534 +0.11(+0.75%)
Feb 23, 2015 14.62 14.80 14.26 14.63 902,152 +0.22(+1.53%)
Feb 20, 2015 14.50 14.55 14.15 14.41 339,780 -0.03(-0.21%)
Feb 19, 2015 14.53 14.61 14.08 14.44 521,157 -0.13(-0.89%)
Feb 18, 2015 14.27 14.80 14.07 14.57 595,761 +0.28(+1.96%)
Feb 17, 2015 14.89 14.92 14.17 14.29 547,252 -0.63(-4.22%)
Feb 13, 2015 14.02 14.92 14.92 14.92 1,042,100 +0.93(+6.65%)
Feb 12, 2015 14.02 14.17 13.51 13.99 722,212 +0.15(+1.08%)
Feb 11, 2015 12.99 13.90 12.80 13.84 724,169 +0.85(+6.54%)
Feb 10, 2015 13.01 13.25 12.75 12.99 483,448 +0.17(+1.33%)
Feb 09, 2015 12.79 13.19 12.65 12.82 448,182 -0.01(-0.08%)
Feb 06, 2015 13.21 13.35 12.62 12.83 667,155 -0.53(-3.97%)
Feb 05, 2015 13.25 13.64 13.20 13.36 529,033 +0.21(+1.60%)
Feb 04, 2015 13.52 13.61 13.07 13.15 601,097 -0.52(-3.80%)
Feb 03, 2015 13.14 13.79 12.75 13.67 657,620 +0.57(+4.35%)
Feb 02, 2015 13.11 13.16 12.58 13.10 510,817 +0.00(+0.00%)
Jan 30, 2015 13.49 13.85 13.01 13.10 590,607 -0.53(-3.89%)
Jan 29, 2015 13.27 13.70 12.99 13.63 922,644 +0.43(+3.26%)
Jan 28, 2015 14.00 14.16 13.13 13.20 493,844 -0.69(-4.97%)
Jan 27, 2015 13.31 14.23 13.21 13.89 851,705 +0.49(+3.66%)
Jan 26, 2015 12.69 13.54 12.62 13.40 661,468 +0.69(+5.43%)
Jan 23, 2015 12.61 12.89 12.30 12.71 513,092 +0.10(+0.79%)
Jan 22, 2015 12.10 12.70 11.60 12.61 897,026 +0.59(+4.91%)
Jan 21, 2015 12.06 12.48 11.96 12.02 462,716 -0.12(-0.99%)
Jan 20, 2015 12.31 12.49 11.93 12.14 478,793 -0.20(-1.62%)
Jan 16, 2015 11.79 12.47 11.49 12.34 1,788,333 +0.59(+5.02%)
Jan 15, 2015 12.29 12.49 11.50 11.75 1,467,135 -0.50(-4.08%)
Jan 14, 2015 12.12 12.70 12.03 12.25 597,247 -0.22(-1.76%)
Jan 13, 2015 12.87 13.24 12.12 12.47 872,608 -0.25(-1.97%)
Jan 12, 2015 12.60 12.93 12.21 12.72 614,910 +0.15(+1.19%)
Jan 09, 2015 12.48 12.93 12.21 12.57 527,231 +0.14(+1.13%)
Jan 08, 2015 12.43 12.92 12.33 12.43 545,604 +0.15(+1.22%)
Jan 07, 2015 12.09 12.36 12.09 12.28 345,650 +0.26(+2.16%)
Jan 06, 2015 12.15 12.22 11.78 12.02 969,551 -0.11(-0.91%)
Jan 05, 2015 12.18 12.36 11.97 12.13 823,380 -0.11(-0.90%)
Jan 02, 2015 12.15 12.43 11.97 12.24 629,018 +0.22(+1.83%)
Dec 31, 2014 12.48 12.02 12.02 12.02 1,155,100 -0.40(-3.22%)
Dec 30, 2014 12.08 12.48 11.99 12.42 843,014 +0.32(+2.64%)
Dec 29, 2014 11.93 12.11 11.75 12.10 766,351 +0.13(+1.09%)
Dec 26, 2014 12.65 12.71 11.86 11.97 1,017,901 -0.68(-5.38%)
Dec 24, 2014 12.10 12.65 12.65 12.65 617,900 +0.66(+5.50%)
Dec 23, 2014 13.50 13.50 11.94 11.99 1,394,833 -1.44(-10.72%)
Dec 22, 2014 13.82 13.93 13.12 13.43 709,700 -0.39(-2.82%)
Dec 19, 2014 13.33 14.06 13.22 13.82 2,516,363 +0.76(+5.82%)
Dec 18, 2014 14.14 14.58 13.00 13.06 1,034,608 -0.90(-6.45%)
Dec 17, 2014 12.73 13.97 12.61 13.96 838,391 +1.31(+10.36%)
Dec 16, 2014 11.80 13.38 11.80 12.65 972,390 +0.36(+2.89%)
Dec 15, 2014 13.95 14.09 11.48 12.29 3,057,934 -1.53(-11.03%)
Dec 12, 2014 14.41 14.66 13.13 13.82 1,209,192 -0.86(-5.86%)
Dec 11, 2014 14.58 15.00 14.40 14.68 566,343 +0.19(+1.31%)
Dec 10, 2014 15.03 15.35 14.35 14.49 701,742 -0.56(-3.72%)
Dec 09, 2014 14.35 15.15 14.01 15.05 899,303 +0.46(+3.15%)
Dec 08, 2014 14.70 15.27 14.54 14.59 493,831 -0.11(-0.75%)
Dec 05, 2014 14.71 14.87 14.51 14.70 481,130 +0.04(+0.27%)
Dec 04, 2014 14.64 14.89 14.47 14.66 508,231 +0.02(+0.14%)
Dec 03, 2014 14.94 14.94 14.45 14.64 519,216 -0.26(-1.74%)
Dec 02, 2014 14.70 15.29 14.59 14.90 1,179,185 +0.24(+1.64%)
Dec 01, 2014 15.45 15.45 14.51 14.66 811,500 -0.69(-4.50%)
Nov 28, 2014 15.75 15.84 15.11 15.35 403,275 -0.45(-2.85%)
Nov 26, 2014 14.98 15.80 15.80 15.80 659,600 +0.85(+5.69%)
Nov 25, 2014 14.83 15.28 14.67 14.95 798,407 +0.16(+1.08%)
Nov 24, 2014 14.35 14.82 14.30 14.79 434,754 +0.50(+3.50%)
Nov 21, 2014 14.73 15.00 14.24 14.29 595,875 -0.17(-1.18%)
Nov 20, 2014 14.66 14.76 14.33 14.46 593,402 -0.25(-1.70%)
Nov 19, 2014 14.82 14.97 14.55 14.71 357,302 -0.11(-0.74%)
Nov 18, 2014 14.47 14.90 14.47 14.82 663,901 +0.38(+2.63%)
Nov 17, 2014 14.48 15.08 14.43 14.44 601,650 -0.03(-0.21%)
Nov 14, 2014 15.29 15.29 14.32 14.47 1,421,602 -0.86(-5.61%)
Nov 13, 2014 15.94 16.09 15.20 15.33 505,266 -0.62(-3.89%)
Nov 12, 2014 16.29 16.51 15.77 15.95 565,471 -0.47(-2.86%)
Nov 11, 2014 16.14 16.57 15.88 16.42 678,292 +0.22(+1.36%)
Nov 10, 2014 15.43 16.41 15.25 16.20 831,482 +0.70(+4.52%)
Nov 07, 2014 15.73 15.80 15.11 15.50 1,033,843 -0.34(-2.15%)
Nov 06, 2014 16.29 16.40 15.19 15.84 1,191,636 -0.46(-2.82%)
Nov 05, 2014 17.52 17.61 16.08 16.30 1,017,694 -1.07(-6.16%)
Nov 04, 2014 17.61 17.75 16.98 17.37 528,584 -0.28(-1.59%)
Nov 03, 2014 17.36 17.99 17.32 17.65 595,144 +0.25(+1.44%)
Oct 31, 2014 18.25 18.33 17.39 17.40 951,646 -0.39(-2.19%)
Oct 30, 2014 17.33 18.09 17.26 17.79 707,901 +0.41(+2.36%)
Oct 29, 2014 17.18 17.20 17.13 17.38 586,709 +0.21(+1.22%)
Oct 28, 2014 16.98 17.23 16.75 17.17 642,752 +0.33(+1.96%)
Oct 27, 2014 16.54 17.07 16.62 16.84 654,757 +0.22(+1.32%)
Oct 24, 2014 16.36 16.62 16.30 16.62 433,052 +0.24(+1.47%)
Oct 23, 2014 16.11 16.73 15.95 16.38 796,089 +0.48(+3.02%)
Oct 22, 2014 16.41 16.52 15.60 15.90 916,435 -0.45(-2.75%)
Oct 21, 2014 16.96 17.07 16.16 16.35 833,037 -0.39(-2.33%)
Oct 20, 2014 15.92 16.91 15.92 16.74 614,023 +0.79(+4.95%)
Oct 17, 2014 16.19 16.30 15.76 15.95 639,532 +0.23(+1.46%)
Oct 16, 2014 14.83 16.09 14.65 15.72 849,749 +0.61(+4.04%)
Oct 15, 2014 14.08 15.14 13.80 15.11 1,061,284 +0.74(+5.15%)
Oct 14, 2014 14.63 15.18 14.14 14.37 1,092,747 -0.44(-2.97%)
Oct 13, 2014 15.33 15.54 14.58 14.81 1,132,767 -0.58(-3.77%)
Oct 10, 2014 16.27 16.84 15.31 15.39 1,682,102 -1.64(-9.63%)
Oct 09, 2014 17.89 17.93 16.88 17.03 1,084,180 -0.87(-4.86%)
Oct 08, 2014 17.47 17.95 16.87 17.90 1,069,792 +0.41(+2.34%)
Oct 07, 2014 16.72 18.09 16.63 17.49 1,195,418 +0.63(+3.74%)
Oct 06, 2014 17.51 17.71 16.85 16.86 981,490 -0.27(-1.58%)
Oct 03, 2014 16.91 17.48 16.66 17.13 936,760 +0.44(+2.64%)
Oct 02, 2014 16.12 16.80 15.63 16.69 949,330 +0.43(+2.64%)
Oct 01, 2014 17.04 17.08 16.06 16.26 878,088 -0.83(-4.86%)
Sep 30, 2014 17.64 17.69 17.04 17.09 867,154 -0.51(-2.90%)
Sep 29, 2014 17.23 17.94 17.02 17.60 757,163 +0.19(+1.09%)
Sep 26, 2014 16.66 17.49 16.43 17.41 998,210 +0.90(+5.45%)
Sep 25, 2014 17.07 17.22 16.37 16.51 524,592 -0.57(-3.34%)
Sep 24, 2014 16.54 17.16 16.49 17.08 596,387 +0.57(+3.45%)
Sep 23, 2014 16.60 16.87 16.37 16.51 600,068 -0.15(-0.90%)
Sep 22, 2014 16.66 16.93 16.37 16.66 619,922 -0.36(-2.12%)
Sep 19, 2014 17.49 17.50 16.68 17.02 3,469,548 -0.33(-1.90%)
Sep 18, 2014 17.34 17.48 16.96 17.35 688,397 +0.09(+0.52%)
Sep 17, 2014 17.28 17.47 16.97 17.26 962,703 +0.03(+0.17%)
Sep 16, 2014 16.69 17.25 16.34 17.23 1,029,387 +0.40(+2.38%)
Sep 15, 2014 18.15 18.28 16.66 16.83 1,744,930 -1.32(-7.27%)
Sep 12, 2014 17.80 18.48 17.80 18.15 1,407,078 +0.29(+1.62%)
Sep 11, 2014 17.39 17.87 17.09 17.86 2,078,519 +0.31(+1.77%)
Sep 10, 2014 17.11 17.79 17.00 17.55 1,190,673 +0.41(+2.39%)
Sep 09, 2014 18.19 18.22 16.88 17.14 1,910,399 -0.84(-4.67%)
Sep 08, 2014 16.75 18.10 16.59 17.98 3,514,521 +1.65(+10.10%)
Sep 05, 2014 15.35 16.38 15.30 16.33 2,698,365 +1.34(+8.94%)
Sep 04, 2014 16.06 16.06 14.76 14.99 2,320,996 -1.08(-6.72%)
Sep 03, 2014 16.65 16.82 15.73 16.07 4,192,798 -0.58(-3.48%)
Sep 02, 2014 16.64 16.71 16.25 16.65 2,360,642 +0.65(+4.06%)
Aug 29, 2014 15.77 16.00 16.00 16.00 757,300 +0.33(+2.11%)
Aug 28, 2014 15.51 16.15 15.41 15.67 1,506,159 +0.19(+1.23%)
Aug 27, 2014 15.00 15.70 14.95 15.48 2,203,906 +0.82(+5.59%)
Aug 26, 2014 14.33 14.95 14.23 14.66 2,017,956 +0.41(+2.88%)
Aug 25, 2014 13.88 14.44 13.75 14.25 1,380,890 +0.43(+3.11%)
Aug 22, 2014 13.62 14.00 13.50 13.82 813,629 +0.36(+2.67%)
Aug 21, 2014 13.93 14.05 13.14 13.46 608,125 -0.43(-3.10%)
Aug 20, 2014 14.00 14.04 13.62 13.89 429,087 -0.12(-0.86%)
Aug 19, 2014 13.45 14.17 13.45 14.01 1,284,759 +0.62(+4.63%)
Aug 18, 2014 13.37 13.43 13.09 13.39 502,026 +0.14(+1.06%)
Aug 15, 2014 13.56 13.59 12.90 13.25 577,816 -0.18(-1.34%)
Aug 14, 2014 13.24 13.50 13.15 13.43 480,764 +0.23(+1.74%)
Aug 13, 2014 12.96 13.23 12.84 13.20 287,780 +0.27(+2.09%)
Aug 12, 2014 13.26 13.54 12.83 12.93 517,642 -0.35(-2.64%)
Aug 11, 2014 13.61 13.62 13.19 13.28 414,724 -0.20(-1.48%)
Aug 08, 2014 12.34 13.65 12.29 13.48 1,084,842 +0.95(+7.58%)
Aug 07, 2014 13.06 13.22 12.42 12.53 464,664 -0.49(-3.76%)
Aug 06, 2014 12.90 13.45 12.75 13.02 818,516 +0.39(+3.09%)
Aug 05, 2014 12.49 12.79 12.44 12.63 350,381 +0.11(+0.88%)
Aug 04, 2014 12.58 12.70 12.41 12.52 393,942 -0.02(-0.16%)
Aug 01, 2014 12.45 12.92 12.28 12.54 703,284 -0.21(-1.65%)
Jul 31, 2014 13.30 13.31 12.53 12.75 592,211 -0.67(-4.99%)
Jul 30, 2014 13.14 13.54 13.00 13.42 781,227 +0.37(+2.84%)
Jul 29, 2014 12.55 13.16 12.45 13.05 590,386 +0.50(+3.98%)
Jul 28, 2014 12.79 12.93 12.42 12.55 427,606 -0.26(-2.03%)
Jul 25, 2014 12.50 12.91 12.36 12.81 524,923 +0.20(+1.59%)
Jul 24, 2014 12.50 12.73 12.35 12.61 470,496 +0.13(+1.04%)
Jul 23, 2014 12.85 12.97 12.46 12.48 597,621 -0.27(-2.12%)
Jul 22, 2014 12.68 12.95 12.65 12.75 435,314 +0.16(+1.27%)
Jul 21, 2014 12.68 12.84 12.43 12.59 418,530 -0.23(-1.79%)
Jul 18, 2014 12.33 13.00 12.33 12.82 800,020 +0.33(+2.64%)
Jul 17, 2014 12.87 13.02 12.33 12.49 1,001,847 -0.51(-3.92%)
Jul 16, 2014 13.48 13.77 12.91 13.00 809,609 -0.43(-3.20%)
Jul 15, 2014 14.22 14.44 13.20 13.43 1,173,658 -0.81(-5.69%)
Jul 14, 2014 14.20 14.36 13.84 14.24 1,310,581 +0.22(+1.57%)
Jul 11, 2014 13.75 14.10 13.42 14.02 1,394,300 +0.58(+4.32%)
Jul 10, 2014 13.27 13.74 13.15 13.44 1,260,251 -0.50(-3.59%)
Jul 09, 2014 12.90 14.18 12.66 13.94 2,274,662 +1.09(+8.48%)
Jul 08, 2014 13.00 13.28 12.47 12.85 1,736,628 -0.21(-1.61%)
Jul 07, 2014 14.09 14.38 12.76 13.06 6,984,882 +1.07(+8.92%)
Jul 03, 2014 11.87 11.99 11.99 11.99 303,100 +0.17(+1.44%)
Jul 02, 2014 12.05 12.19 11.80 11.82 539,539 -0.23(-1.91%)
Jul 01, 2014 12.16 12.23 11.94 12.05 699,843 -0.02(-0.17%)
Jun 30, 2014 12.18 12.29 11.87 12.07 1,018,804 +0.06(+0.50%)
Jun 27, 2014 11.96 12.15 11.90 12.01 1,141,735 -0.04(-0.33%)
Jun 26, 2014 12.22 12.22 11.95 12.05 361,665 +0.00(+0.00%)
Jun 25, 2014 11.68 12.25 11.66 12.05 663,647 +0.29(+2.47%)
Jun 24, 2014 12.19 12.34 11.72 11.76 653,141 -0.39(-3.21%)
Jun 23, 2014 12.49 12.58 12.04 12.15 564,402 -0.25(-2.02%)
Jun 20, 2014 12.52 12.52 12.17 12.40 676,348 -0.05(-0.40%)
Jun 19, 2014 12.50 12.63 12.11 12.45 445,375 -0.06(-0.44%)
Jun 18, 2014 12.54 12.81 12.42 12.51 617,631 +0.03(+0.20%)
Jun 17, 2014 12.21 12.66 12.04 12.48 662,155 +0.22(+1.79%)
Jun 16, 2014 12.38 12.73 12.07 12.26 1,207,503 -0.10(-0.81%)
Jun 13, 2014 12.27 12.53 12.00 12.36 935,153 +0.07(+0.57%)
Jun 12, 2014 11.99 12.56 11.49 12.29 4,531,820 +0.88(+7.71%)
Jun 11, 2014 9.860 11.48 9.751 11.41 3,005,302 +1.41(+14.10%)
Jun 10, 2014 9.820 10.08 9.510 10.00 1,037,085 +0.00(+0.00%)
Jun 06, 2014 9.980 10.04 9.530 10.00 1,522,415 +0.33(+3.41%)
Jun 05, 2014 9.550 9.940 9.340 9.670 753,258 +0.18(+1.90%)
Jun 04, 2014 9.750 9.790 9.490 9.490 518,693 -0.29(-2.97%)
Jun 03, 2014 9.890 9.970 9.630 9.780 489,452 -0.18(-1.81%)
Jun 02, 2014 9.570 9.980 9.510 9.960 683,926 +0.39(+4.08%)
May 30, 2014 9.950 10.00 9.520 9.570 681,716 -0.31(-3.14%)
May 29, 2014 10.03 10.09 9.660 9.880 517,301 -0.05(-0.50%)
May 28, 2014 9.700 10.08 9.650 9.930 1,195,199 +0.27(+2.80%)
May 27, 2014 9.460 9.800 9.400 9.660 945,473 +0.33(+3.54%)
May 23, 2014 8.800 9.330 9.330 9.330 1,026,000 +0.56(+6.39%)
May 22, 2014 8.870 9.000 8.550 8.770 633,412 +0.00(+0.00%)
May 21, 2014 9.000 9.050 8.700 8.770 422,697 -0.19(-2.12%)
May 20, 2014 9.010 9.066 8.640 8.960 728,177 -0.11(-1.27%)
May 19, 2014 8.650 9.210 8.570 9.075 689,745 +0.38(+4.43%)
May 16, 2014 8.520 8.740 8.370 8.690 427,320 +0.22(+2.60%)
May 15, 2014 8.670 8.780 8.210 8.470 516,491 +0.04(+0.47%)
May 14, 2014 8.380 8.675 8.330 8.430 399,931 +0.03(+0.36%)
May 13, 2014 8.570 8.730 8.380 8.400 350,956 -0.19(-2.21%)
May 12, 2014 8.400 8.835 8.360 8.590 605,711 +0.23(+2.75%)
May 09, 2014 8.220 8.470 7.945 8.360 577,442 -0.04(-0.48%)
May 08, 2014 8.950 9.000 8.330 8.400 514,450 -0.56(-6.25%)
May 07, 2014 9.250 9.520 8.780 8.960 506,871 -0.22(-2.40%)
May 06, 2014 9.500 9.650 9.160 9.180 390,190 -0.23(-2.44%)
May 05, 2014 9.080 9.640 9.020 9.410 374,845 +0.27(+2.95%)
May 02, 2014 9.270 9.310 9.030 9.140 376,242 -0.06(-0.65%)
May 01, 2014 8.890 9.420 8.770 9.200 638,152 +0.29(+3.25%)
Apr 30, 2014 8.800 8.920 8.540 8.910 382,937 +0.06(+0.68%)
Apr 29, 2014 8.550 8.950 8.450 8.850 453,725 +0.36(+4.24%)
Apr 28, 2014 8.450 8.720 8.120 8.490 367,285 +0.08(+0.95%)
Apr 25, 2014 8.620 8.730 8.200 8.410 355,632 -0.25(-2.89%)
Apr 24, 2014 8.820 8.840 8.370 8.660 270,340 +0.00(+0.00%)
Apr 23, 2014 8.430 8.710 8.350 8.660 483,471 +0.19(+2.24%)
Apr 22, 2014 8.070 8.636 8.070 8.470 841,254 +0.74(+9.50%)
Apr 21, 2014 7.470 7.740 7.400 7.735 350,190 +0.32(+4.25%)
Apr 17, 2014 7.390 7.420 7.420 7.420 215,200 +0.02(+0.27%)
Apr 16, 2014 7.210 7.430 7.080 7.400 248,247 +0.27(+3.79%)
Apr 15, 2014 7.180 7.260 6.710 7.130 643,274 -0.05(-0.70%)
Apr 14, 2014 7.380 7.450 6.940 7.180 540,357 -0.15(-2.05%)
Apr 11, 2014 7.400 7.550 7.130 7.330 549,227 -0.10(-1.35%)
Apr 10, 2014 7.940 7.940 7.280 7.430 665,137 -0.48(-6.07%)
Apr 09, 2014 7.850 7.980 7.801 7.910 415,591 +0.13(+1.67%)
Apr 08, 2014 7.980 8.060 7.650 7.780 487,721 -0.14(-1.77%)
Apr 07, 2014 8.030 8.150 7.820 7.920 564,616 -0.14(-1.74%)
Apr 04, 2014 8.160 8.200 7.820 8.060 1,110,233 -0.08(-0.98%)
Apr 03, 2014 8.550 8.660 8.040 8.140 478,356 -0.44(-5.13%)
Apr 02, 2014 8.680 8.730 8.380 8.580 426,416 -0.05(-0.58%)
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.