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

Intellipharmaceutics (NQ: IPCI )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 0.4199 0.4200 0.4100 0.4151 47,980 -0.00(-0.95%)
May 30, 2018 0.4199 0.4290 0.4150 0.4191 121,272 +0.00(+0.53%)
May 29, 2018 0.4150 0.4200 0.4150 0.4169 32,294 +0.00(+0.39%)
May 25, 2018 0.4153 0.4153 0.4153 0 +0.02(+4.61%)
May 24, 2018 0.4100 0.4198 0.3920 0.3970 86,909 -0.00(-0.75%)
May 23, 2018 0.4300 0.4300 0.3900 0.4000 164,340 -0.02(-5.33%)
May 22, 2018 0.3910 0.4300 0.3750 0.4225 305,840 -0.00(-0.68%)
May 21, 2018 0.4200 0.4254 0.4200 0.4254 53,911 +0.00(+0.19%)
May 18, 2018 0.4250 0.4300 0.4110 0.4246 346,732 -0.00(-0.33%)
May 17, 2018 0.4400 0.4400 0.4200 0.4260 481,299 -0.00(-0.93%)
May 16, 2018 0.4201 0.4349 0.3890 0.4300 516,654 +0.01(+3.49%)
May 15, 2018 0.4300 0.4399 0.4155 0.4155 226,703 -0.01(-2.24%)
May 14, 2018 0.4187 0.4400 0.4100 0.4250 376,211 +0.02(+6.25%)
May 11, 2018 0.4000 0.4100 0.3905 0.4000 197,609 +0.00(+0.13%)
May 10, 2018 0.3825 0.4000 0.3800 0.3995 123,590 +0.00(+1.16%)
May 09, 2018 0.4100 0.4100 0.3741 0.3949 215,149 -0.01(-1.25%)
May 08, 2018 0.3378 0.4500 0.3208 0.3999 1,577,105 +0.07(+20.78%)
May 07, 2018 0.3285 0.3400 0.3285 0.3311 54,542 +0.00(+0.79%)
May 04, 2018 0.3250 0.3400 0.3200 0.3285 195,342 +0.00(+1.08%)
May 03, 2018 0.3610 0.3750 0.3200 0.3250 415,721 -0.04(-11.13%)
May 02, 2018 0.3695 0.3695 0.3510 0.3657 111,883 +0.01(+3.89%)
May 01, 2018 0.3719 0.3730 0.3481 0.3520 41,554 +0.00(+1.21%)
Apr 30, 2018 0.3500 0.3750 0.3429 0.3478 47,781 -0.02(-5.49%)
Apr 27, 2018 0.3501 0.3800 0.3301 0.3680 241,679 -0.01(-3.16%)
Apr 26, 2018 0.3700 0.3990 0.3600 0.3800 228,085 +0.00(+0.00%)
Apr 25, 2018 0.4200 0.4395 0.3700 0.3800 370,323 -0.05(-11.61%)
Apr 24, 2018 0.5000 0.5200 0.4203 0.4299 800,173 -0.11(-19.88%)
Apr 23, 2018 0.5351 0.5400 0.5200 0.5366 73,635 -0.00(-0.54%)
Apr 20, 2018 0.5300 0.5500 0.5220 0.5395 126,784 +0.02(+3.23%)
Apr 19, 2018 0.5234 0.5400 0.5200 0.5226 18,021 -0.02(-3.01%)
Apr 18, 2018 0.5500 0.5500 0.5250 0.5388 83,558 +0.01(+2.63%)
Apr 17, 2018 0.6000 0.6000 0.5190 0.5250 625,853 -0.08(-13.79%)
Apr 16, 2018 0.6250 0.6250 0.5901 0.6090 132,297 -0.00(-0.41%)
Apr 13, 2018 0.6200 0.6250 0.6051 0.6115 97,112 +0.01(+1.07%)
Apr 12, 2018 0.6350 0.6350 0.6000 0.6050 89,721 -0.02(-3.22%)
Apr 11, 2018 0.6300 0.6359 0.6044 0.6251 68,379 +0.02(+3.15%)
Apr 10, 2018 0.6500 0.6500 0.5935 0.6060 84,238 -0.02(-3.81%)
Apr 09, 2018 0.6000 0.6300 0.5841 0.6300 107,996 +0.03(+5.21%)
Apr 06, 2018 0.5791 0.5988 0.5751 0.5988 50,940 +0.02(+3.40%)
Apr 05, 2018 0.5500 0.5900 0.5500 0.5791 92,709 +0.04(+6.45%)
Apr 04, 2018 0.5283 0.5500 0.5283 0.5440 50,145 +0.01(+2.64%)
Apr 03, 2018 0.5500 0.5660 0.5300 0.5300 68,423 -0.03(-5.15%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5588 77,261 -0.01(-1.67%)
Mar 29, 2018 0.5683 0.5683 0.5683 0 +0.02(+3.31%)
Mar 28, 2018 0.5639 0.5681 0.5500 0.5501 58,748 -0.02(-3.47%)
Mar 27, 2018 0.5700 0.5858 0.5531 0.5699 106,733 -0.01(-1.72%)
Mar 26, 2018 0.5900 0.6100 0.5701 0.5799 83,823 -0.02(-3.22%)
Mar 23, 2018 0.5800 0.6200 0.5800 0.5992 231,975 -0.02(-3.37%)
Mar 22, 2018 0.6248 0.6600 0.6100 0.6201 579,596 -0.00(-0.31%)
Mar 21, 2018 0.6400 0.6600 0.6010 0.6220 743,240 +0.00(+0.68%)
Mar 20, 2018 0.6500 0.6500 0.6000 0.6178 886,659 -0.00(-0.35%)
Mar 19, 2018 0.6600 0.6600 0.5801 0.6200 216,192 -0.04(-5.90%)
Mar 16, 2018 0.6591 0.6591 0.6158 0.6589 137,254 +0.01(+1.35%)
Mar 15, 2018 0.6700 0.6700 0.6400 0.6501 453,469 +0.00(+0.17%)
Mar 14, 2018 0.5700 0.6700 0.5600 0.6490 894,327 +0.09(+15.77%)
Mar 13, 2018 0.6001 0.6160 0.5100 0.5606 562,884 -0.06(-9.27%)
Mar 12, 2018 0.6200 0.6220 0.5706 0.6179 345,683 -0.01(-1.91%)
Mar 09, 2018 0.6570 0.6570 0.6202 0.6299 98,246 -0.00(-0.40%)
Mar 08, 2018 0.6441 0.6600 0.6241 0.6324 45,716 -0.02(-2.71%)
Mar 07, 2018 0.6400 0.6600 0.6400 0.6500 127,370 +0.01(+1.61%)
Mar 06, 2018 0.6500 0.6600 0.6300 0.6397 124,596 -0.01(-0.82%)
Mar 05, 2018 0.6297 0.6400 0.5900 0.6450 231,230 +0.02(+2.43%)
Mar 02, 2018 0.6200 0.6297 0.6000 0.6297 148,607 +0.01(+1.56%)
Mar 01, 2018 0.6400 0.6400 0.6100 0.6200 283,370 -0.02(-3.08%)
Feb 28, 2018 0.6211 0.6899 0.6100 0.6397 432,557 -0.00(-0.05%)
Feb 27, 2018 0.6301 0.6700 0.6100 0.6400 118,154 -0.01(-1.54%)
Feb 26, 2018 0.6800 0.6800 0.6301 0.6500 286,795 -0.03(-4.40%)
Feb 23, 2018 0.6880 0.7000 0.6700 0.6799 54,019 -0.01(-1.46%)
Feb 22, 2018 0.7100 0.7100 0.6673 0.6900 160,282 -0.01(-1.43%)
Feb 21, 2018 0.6915 0.7000 0.6800 0.7000 93,936 +0.02(+2.64%)
Feb 20, 2018 0.7500 0.7500 0.6651 0.6820 171,711 -0.02(-2.32%)
Feb 16, 2018 0.6982 0.6982 0.6982 0 -0.07(-9.32%)
Feb 15, 2018 0.7600 0.7900 0.7500 0.7700 148,367 +0.00(+0.38%)
Feb 14, 2018 0.7656 0.7799 0.7519 0.7671 78,735 +0.00(+0.13%)
Feb 13, 2018 0.7883 0.7883 0.7600 0.7661 47,075 -0.02(-2.82%)
Feb 12, 2018 0.7550 0.7896 0.7550 0.7883 148,979 +0.04(+5.12%)
Feb 09, 2018 0.7400 0.7600 0.7126 0.7499 213,919 +0.01(+1.34%)
Feb 08, 2018 0.7598 0.7100 0.7400 321,399 +0.01(+1.12%)
Feb 07, 2018 0.7251 0.7500 0.7100 0.7318 228,425 +0.00(+0.25%)
Feb 06, 2018 0.7578 0.7600 0.7101 0.7300 211,822 -0.02(-2.67%)
Feb 05, 2018 0.7700 0.8193 0.7400 0.7500 278,235 -0.04(-5.62%)
Feb 02, 2018 0.7998 0.8200 0.7851 0.7947 278,937 -0.00(-0.35%)
Feb 01, 2018 0.8080 0.8199 0.7800 0.7975 214,304 -0.01(-0.93%)
Jan 31, 2018 0.8300 0.8306 0.8000 0.8050 335,457 -0.01(-0.83%)
Jan 30, 2018 0.8300 0.8300 0.8059 0.8117 193,758 -0.02(-2.18%)
Jan 29, 2018 0.8500 0.8500 0.8120 0.8298 295,205 -0.00(-0.02%)
Jan 26, 2018 0.8540 0.8700 0.8269 0.8300 188,666 -0.02(-1.78%)
Jan 25, 2018 0.8600 0.8699 0.8201 0.8450 415,038 +0.00(+0.02%)
Jan 24, 2018 0.8800 0.8900 0.8150 0.8448 494,967 -0.02(-1.76%)
Jan 23, 2018 0.9000 0.9000 0.8100 0.8599 668,624 -0.02(-2.79%)
Jan 22, 2018 0.9460 0.9800 0.8510 0.8846 1,055,421 -0.06(-6.81%)
Jan 19, 2018 0.9022 1.050 0.8800 0.9492 8,277,456 +0.15(+18.65%)
Jan 18, 2018 0.8244 0.8244 0.7830 0.8000 120,018 -0.02(-2.44%)
Jan 17, 2018 0.7883 0.8200 0.7877 0.8200 100,800 +0.02(+3.02%)
Jan 16, 2018 0.8300 0.8300 0.8000 0.7960 86,100 -0.02(-1.86%)
Jan 12, 2018 0.8111 0.8111 0.8111 0 +0.02(+2.67%)
Jan 11, 2018 0.8000 0.8009 0.7811 0.7900 99,984 -0.01(-1.24%)
Jan 10, 2018 0.8000 0.8100 0.7810 0.7999 59,780 -0.01(-0.63%)
Jan 09, 2018 0.8000 0.8201 0.7900 0.8050 111,399 -0.02(-2.09%)
Jan 08, 2018 0.8350 0.8350 0.7914 0.8222 107,613 +0.01(+1.49%)
Jan 05, 2018 0.8200 0.8444 0.8100 0.8101 215,367 -0.02(-2.40%)
Jan 04, 2018 0.8100 0.8444 0.7900 0.8300 187,155 +0.03(+3.75%)
Jan 03, 2018 0.8444 0.8444 0.7654 0.8000 194,776 -0.04(-4.93%)
Jan 02, 2018 0.8000 0.8200 0.8000 0.8415 243,627 +0.04(+5.19%)
Dec 29, 2017 0.8000 0.8000 0.8000 0 +0.02(+1.95%)
Dec 28, 2017 0.7420 0.8000 0.7420 0.7847 73,675 +0.02(+2.71%)
Dec 27, 2017 0.7500 0.7700 0.7400 0.7640 149,358 +0.01(+1.87%)
Dec 26, 2017 0.7725 0.7799 0.7403 0.7500 120,510 -0.01(-1.32%)
Dec 22, 2017 0.7600 0.8248 0.7501 0.7600 128,240 -0.01(-0.67%)
Dec 21, 2017 0.7530 0.7946 0.7500 0.7651 187,382 +0.02(+2.01%)
Dec 20, 2017 0.7500 0.7800 0.7401 0.7500 155,961 -0.00(-0.37%)
Dec 19, 2017 0.7800 0.7900 0.7500 0.7528 141,118 -0.03(-3.67%)
Dec 18, 2017 0.8049 0.8400 0.7800 0.7815 163,998 -0.03(-3.61%)
Dec 15, 2017 0.7400 0.8696 0.7200 0.8108 312,539 +0.07(+10.10%)
Dec 14, 2017 0.7351 0.8000 0.7250 0.7364 148,301 -0.00(-0.49%)
Dec 13, 2017 0.7600 0.7651 0.7000 0.7400 341,356 -0.01(-1.53%)
Dec 12, 2017 0.7800 0.7928 0.7514 0.7515 631,242 -0.04(-4.87%)
Dec 11, 2017 0.8033 0.8149 0.7900 0.7900 191,053 -0.01(-1.31%)
Dec 08, 2017 0.8201 0.8300 0.8000 0.8005 255,187 -0.03(-3.55%)
Dec 07, 2017 0.8590 0.8590 0.8111 0.8300 225,736 -0.01(-1.19%)
Dec 06, 2017 0.8300 0.8581 0.8224 0.8400 218,080 -0.02(-1.98%)
Dec 05, 2017 0.8111 0.8925 0.8111 0.8570 585,447 +0.02(+2.62%)
Dec 04, 2017 0.8348 0.8348 0.8101 0.8351 128,107 -0.01(-1.72%)
Dec 01, 2017 0.8454 0.8517 0.7711 0.8497 786,674 -0.00(-0.04%)
Nov 30, 2017 0.8788 0.9200 0.8382 0.8500 830,442 -0.02(-2.63%)
Nov 29, 2017 0.9001 0.9040 0.8700 0.8730 131,423 -0.03(-2.78%)
Nov 28, 2017 0.9100 0.9150 0.8860 0.8980 89,541 -0.01(-1.33%)
Nov 27, 2017 0.9000 0.9150 0.8800 0.9101 227,669 +0.01(+0.56%)
Nov 24, 2017 0.9200 0.9200 0.9000 0.9050 25,011 +0.00(+0.33%)
Nov 22, 2017 0.9188 0.9188 0.9000 0.9020 74,189 -0.02(-1.83%)
Nov 21, 2017 0.8800 0.9300 0.8800 0.9188 148,236 +0.04(+4.41%)
Nov 20, 2017 0.9000 0.9099 0.8716 0.8800 239,695 -0.04(-3.84%)
Nov 17, 2017 0.9200 0.9400 0.9101 0.9151 151,638 -0.01(-1.48%)
Nov 16, 2017 0.9200 0.9336 0.8900 0.9288 151,501 +0.04(+4.36%)
Nov 15, 2017 0.9006 0.9046 0.8900 0.8900 73,968 -0.01(-1.12%)
Nov 14, 2017 0.9200 0.9347 0.8902 0.9001 113,211 -0.02(-2.16%)
Nov 13, 2017 0.9000 0.9400 0.8900 0.9200 101,945 +0.02(+2.21%)
Nov 10, 2017 0.9201 0.9399 0.9000 0.9001 84,576 -0.02(-2.16%)
Nov 09, 2017 0.9500 0.9537 0.8999 0.9200 234,667 -0.03(-3.16%)
Nov 08, 2017 0.9100 0.9698 0.9000 0.9500 511,624 +0.04(+4.41%)
Nov 07, 2017 0.9100 0.9400 0.8900 0.9099 60,893 -0.00(-0.01%)
Nov 06, 2017 0.8963 0.9300 0.8800 0.9100 88,865 -0.01(-0.56%)
Nov 03, 2017 0.8700 0.9400 0.8700 0.9151 216,310 +0.01(+1.13%)
Nov 02, 2017 0.9100 0.9300 0.9000 0.9049 49,703 -0.02(-1.64%)
Nov 01, 2017 0.9224 0.9400 0.8850 0.9200 149,275 -0.02(-1.87%)
Oct 31, 2017 0.9500 0.9500 0.8800 0.9375 98,156 +0.02(+2.46%)
Oct 30, 2017 0.9000 0.9241 0.8900 0.9150 103,214 +0.01(+0.55%)
Oct 27, 2017 0.9420 0.9447 0.8901 0.9100 216,992 -0.02(-2.15%)
Oct 26, 2017 0.9573 0.9663 0.9201 0.9300 138,015 -0.02(-2.62%)
Oct 25, 2017 1.000 1.000 0.9510 0.9550 96,450 -0.03(-2.55%)
Oct 24, 2017 1.000 1.000 0.9605 0.9800 128,879 -0.00(-0.01%)
Oct 23, 2017 1.000 1.010 0.9725 0.9801 150,798 -0.02(-1.99%)
Oct 20, 2017 1.000 1.029 0.9800 1.000 153,864 +0.00(+0.00%)
Oct 19, 2017 0.9750 1.050 0.9750 1.000 442,114 +0.02(+2.00%)
Oct 18, 2017 0.9500 1.010 0.9000 0.9804 490,924 -0.01(-1.37%)
Oct 17, 2017 1.040 1.050 0.9900 0.9940 259,754 -0.04(-3.50%)
Oct 16, 2017 1.000 1.071 1.000 1.030 243,384 -0.03(-2.83%)
Oct 13, 2017 1.085 1.090 1.030 1.060 565,982 -0.01(-0.93%)
Oct 12, 2017 1.100 1.100 1.050 1.070 856,936 -0.01(-0.93%)
Oct 11, 2017 1.010 1.100 1.010 1.080 1,342,861 -0.07(-6.09%)
Oct 10, 2017 1.170 1.200 1.130 1.150 249,263 +0.02(+2.22%)
Oct 09, 2017 1.120 1.150 1.050 1.125 171,438 +0.01(+1.35%)
Oct 06, 2017 1.100 1.150 1.050 1.110 265,923 +0.00(+0.00%)
Oct 05, 2017 1.080 1.250 1.075 1.110 1,641,942 +0.02(+1.83%)
Oct 04, 2017 1.050 1.090 1.020 1.090 290,093 +0.06(+5.83%)
Oct 03, 2017 1.050 1.050 1.020 1.030 67,584 +0.01(+0.98%)
Oct 02, 2017 0.9800 1.100 0.9800 1.020 335,730 +0.03(+3.01%)
Sep 29, 2017 1.060 1.080 0.9900 0.9902 287,815 -0.08(-7.46%)
Sep 28, 2017 1.160 1.160 1.050 1.070 268,548 -0.04(-3.60%)
Sep 27, 2017 1.090 1.160 1.031 1.110 459,136 +0.07(+6.73%)
Sep 26, 2017 1.010 1.130 0.9500 1.040 1,024,912 +0.03(+2.97%)
Sep 25, 2017 0.8400 1.170 0.8300 1.010 1,936,034 +0.16(+18.52%)
Sep 22, 2017 0.8750 0.9000 0.8230 0.8522 458,524 -0.05(-5.31%)
Sep 21, 2017 0.9300 0.9300 0.8600 0.9000 166,113 -0.02(-2.17%)
Sep 20, 2017 0.9020 0.9500 0.9002 0.9200 65,039 +0.00(+0.00%)
Sep 19, 2017 0.9206 0.9500 0.9000 0.9200 193,470 -0.00(-0.33%)
Sep 18, 2017 0.9700 0.9700 0.9206 0.9230 315,812 -0.05(-5.50%)
Sep 15, 2017 1.000 1.000 0.9500 0.9767 214,950 -0.02(-2.33%)
Sep 14, 2017 1.010 1.010 0.9600 1.000 65,632 +0.02(+2.03%)
Sep 13, 2017 1.008 1.008 0.9710 0.9801 113,165 +0.00(+0.01%)
Sep 12, 2017 1.020 1.030 0.9700 0.9800 200,011 -0.05(-4.85%)
Sep 11, 2017 1.050 1.050 0.9800 1.030 163,269 +0.00(+0.00%)
Sep 08, 2017 0.9900 1.047 0.9617 1.030 344,435 +0.04(+4.04%)
Sep 07, 2017 0.9600 0.9900 0.9300 0.9900 199,691 +0.06(+6.44%)
Sep 06, 2017 0.9350 0.9700 0.9206 0.9301 121,940 -0.04(-4.11%)
Sep 05, 2017 0.9650 0.9700 0.9310 0.9700 174,599 +0.00(+0.00%)
Sep 01, 2017 0.9600 0.9700 0.9300 0.9700 109,569 +0.02(+2.28%)
Aug 31, 2017 0.9300 0.9600 0.9010 0.9484 116,478 +0.02(+1.98%)
Aug 30, 2017 0.9300 0.9710 0.9100 0.9300 147,452 -0.02(-2.11%)
Aug 29, 2017 0.9200 1.000 0.9200 0.9500 68,082 -0.02(-2.06%)
Aug 28, 2017 1.070 1.070 0.9400 0.9700 221,133 -0.03(-3.00%)
Aug 25, 2017 0.9200 1.042 0.9200 1.000 316,189 +0.07(+7.53%)
Aug 24, 2017 0.9900 0.9900 0.9014 0.9300 114,686 -0.01(-1.06%)
Aug 23, 2017 0.8800 0.9500 0.8500 0.9400 122,434 +0.05(+5.50%)
Aug 22, 2017 0.8800 0.9374 0.8800 0.8910 220,388 -0.04(-4.52%)
Aug 21, 2017 0.9300 0.9895 0.9300 0.9332 118,498 -0.02(-1.77%)
Aug 18, 2017 0.9310 0.9800 0.9000 0.9500 217,037 -0.02(-2.06%)
Aug 17, 2017 0.9000 1.100 0.8800 0.9700 243,359 +0.01(+1.04%)
Aug 16, 2017 1.120 1.190 0.9000 0.9600 720,238 -0.13(-11.93%)
Aug 15, 2017 0.8500 1.140 0.8120 1.090 821,646 +0.24(+28.34%)
Aug 14, 2017 0.8800 0.9100 0.8300 0.8493 318,075 -0.01(-0.72%)
Aug 11, 2017 0.9000 0.9700 0.8500 0.8555 322,906 -0.07(-7.12%)
Aug 10, 2017 0.9400 1.020 0.9105 0.9211 326,521 -0.08(-7.80%)
Aug 09, 2017 1.110 1.119 0.9700 0.9990 855,304 -0.14(-12.37%)
Aug 08, 2017 1.260 1.260 1.130 1.140 342,323 -0.12(-9.52%)
Aug 07, 2017 1.200 1.300 1.110 1.260 424,266 +0.09(+7.69%)
Aug 04, 2017 1.220 1.237 1.160 1.170 259,868 -0.06(-4.88%)
Aug 03, 2017 1.260 1.264 1.190 1.230 275,957 -0.02(-1.20%)
Aug 02, 2017 1.220 1.260 1.150 1.245 334,671 +0.03(+2.05%)
Aug 01, 2017 1.270 1.270 1.200 1.220 453,435 -0.05(-3.94%)
Jul 31, 2017 1.400 1.410 1.270 1.270 587,839 -0.14(-9.92%)
Jul 28, 2017 1.360 1.470 1.190 1.410 1,183,413 +0.05(+3.68%)
Jul 27, 2017 1.640 1.800 1.300 1.360 3,514,491 -1.13(-45.38%)
Jul 25, 2017 2.490 2.490 2.490 0 +0.07(+2.89%)
Jul 24, 2017 2.800 2.820 2.370 2.420 1,236,269 -0.27(-10.04%)
Jul 21, 2017 2.770 2.770 2.650 2.690 283,404 +0.05(+1.89%)
Jul 20, 2017 2.760 2.618 2.640 311,518 -0.12(-4.35%)
Jul 19, 2017 2.870 2.870 2.730 2.760 343,282 -0.06(-2.13%)
Jul 18, 2017 2.720 2.870 2.690 2.820 252,779 +0.02(+0.71%)
Jul 17, 2017 2.700 2.870 2.650 2.800 351,692 +0.15(+5.66%)
Jul 14, 2017 2.700 2.700 2.591 2.650 144,857 -0.03(-1.09%)
Jul 13, 2017 2.650 2.720 2.610 2.679 122,037 +0.03(+1.10%)
Jul 12, 2017 2.860 2.860 2.610 2.650 449,428 -0.15(-5.36%)
Jul 11, 2017 2.450 2.920 2.440 2.800 1,298,767 +0.36(+14.76%)
Jul 10, 2017 2.400 2.480 2.370 2.440 125,407 +0.05(+2.09%)
Jul 07, 2017 2.380 2.477 2.360 2.390 172,592 +0.01(+0.42%)
Jul 06, 2017 2.400 2.440 2.340 2.380 162,222 +0.00(+0.00%)
Jul 05, 2017 2.480 2.500 2.370 2.380 319,065 -0.10(-4.03%)
Jul 03, 2017 2.250 2.480 2.170 2.480 558,307 +0.39(+18.66%)
Jun 30, 2017 2.110 2.160 2.050 2.090 67,359 -0.01(-0.48%)
Jun 29, 2017 2.200 2.210 2.040 2.100 417,202 -0.11(-4.98%)
Jun 28, 2017 2.200 2.246 2.160 2.210 113,652 -0.01(-0.45%)
Jun 27, 2017 2.210 2.240 2.160 2.220 115,194 +0.01(+0.45%)
Jun 26, 2017 2.200 2.240 2.170 2.210 62,594 +0.02(+0.91%)
Jun 23, 2017 2.100 2.229 2.100 2.190 45,462 +0.07(+3.30%)
Jun 22, 2017 2.110 2.150 2.110 2.120 45,372 +0.01(+0.47%)
Jun 21, 2017 2.130 2.190 2.090 2.110 60,379 -0.03(-1.40%)
Jun 20, 2017 2.160 2.220 2.120 2.140 53,426 -0.05(-2.21%)
Jun 19, 2017 2.150 2.270 2.120 2.188 146,463 +0.08(+3.72%)
Jun 16, 2017 2.160 2.210 2.060 2.110 101,573 -0.05(-2.31%)
Jun 15, 2017 2.200 2.210 2.120 2.160 49,001 +0.03(+1.41%)
Jun 14, 2017 2.050 2.200 2.050 2.130 196,674 +0.10(+4.93%)
Jun 13, 2017 1.980 2.080 1.980 2.030 66,723 +0.01(+0.50%)
Jun 12, 2017 2.170 2.170 1.990 2.020 118,675 -0.11(-5.16%)
Jun 09, 2017 2.130 2.180 2.130 2.130 87,737 +0.00(+0.00%)
Jun 08, 2017 2.250 2.260 2.102 2.130 181,157 -0.02(-0.93%)
Jun 07, 2017 2.120 2.250 2.010 2.150 242,779 +0.03(+1.42%)
Jun 06, 2017 1.970 2.120 1.970 2.120 252,161 +0.16(+8.16%)
Jun 05, 2017 2.000 2.010 1.920 1.960 108,831 +0.01(+0.51%)
Jun 02, 2017 1.930 2.030 1.910 1.950 93,967 +0.04(+2.09%)
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.