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

Acasti Pharma (TSV: ACST )

0.5800 UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 27, 2023 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 (%)
Nov 30, 2018 0.9200 0.9800 0.8800 0.9800 85,379 +0.10(+11.36%)
Nov 29, 2018 0.9500 0.9500 0.8800 0.8800 24,500 -0.03(-3.30%)
Nov 28, 2018 0.8100 0.9200 0.8100 0.9100 178,612 +0.09(+10.98%)
Nov 27, 2018 0.9200 0.9200 0.8100 0.8200 213,273 -0.09(-9.89%)
Nov 26, 2018 0.9500 0.9600 0.9100 0.9100 119,136 -0.01(-1.09%)
Nov 23, 2018 0.9700 0.9700 0.9100 0.9200 25,255 -0.03(-3.16%)
Nov 22, 2018 0.9500 0.9600 0.9500 0.9500 7,500 +0.02(+2.15%)
Nov 21, 2018 0.9000 0.9600 0.8800 0.9300 40,397 +0.07(+8.14%)
Nov 20, 2018 0.8800 0.8800 0.8400 0.8600 125,173 -0.03(-3.37%)
Nov 19, 2018 0.9600 0.9700 0.8900 0.8900 100,407 -0.07(-7.29%)
Nov 16, 2018 0.9800 0.9900 0.9500 0.9600 31,489 -0.02(-2.04%)
Nov 15, 2018 0.9100 1.040 0.8900 0.9800 142,880 +0.08(+8.89%)
Nov 14, 2018 1.110 1.150 0.8700 0.9000 487,938 -0.14(-13.46%)
Nov 13, 2018 1.120 1.120 1.020 1.040 138,880 -0.11(-9.57%)
Nov 12, 2018 1.210 1.210 1.020 1.150 668,157 -0.17(-12.88%)
Nov 09, 2018 1.290 1.330 1.270 1.320 14,369 +0.02(+1.54%)
Nov 08, 2018 1.280 1.320 1.280 1.300 31,000 +0.00(+0.00%)
Nov 07, 2018 1.350 1.350 1.280 1.300 45,066 -0.01(-0.76%)
Nov 06, 2018 1.400 1.400 1.290 1.310 59,750 -0.06(-4.38%)
Nov 05, 2018 1.280 1.380 1.260 1.370 152,681 +0.09(+7.03%)
Nov 02, 2018 1.460 1.460 1.280 1.280 100,057 -0.10(-7.25%)
Nov 01, 2018 1.320 1.460 1.300 1.380 176,665 +0.06(+4.55%)
Oct 31, 2018 1.310 1.400 1.290 1.320 192,726 +0.07(+5.60%)
Oct 30, 2018 1.380 1.380 1.230 1.250 134,671 -0.07(-5.30%)
Oct 29, 2018 1.430 1.430 1.300 1.320 81,330 -0.04(-2.94%)
Oct 26, 2018 1.380 1.390 1.350 1.360 31,322 -0.05(-3.55%)
Oct 25, 2018 1.340 1.410 1.340 1.410 49,531 +0.07(+5.22%)
Oct 24, 2018 1.360 1.430 1.330 1.340 103,209 -0.06(-4.29%)
Oct 23, 2018 1.280 1.420 1.170 1.400 1,232,536 +0.10(+7.69%)
Oct 22, 2018 1.330 1.380 1.260 1.300 128,869 -0.02(-1.52%)
Oct 19, 2018 1.420 1.480 1.320 1.320 243,855 -0.14(-9.59%)
Oct 18, 2018 1.500 1.550 1.440 1.460 317,198 -0.06(-3.95%)
Oct 17, 2018 1.520 1.550 1.490 1.520 382,029 -0.01(-0.65%)
Oct 16, 2018 1.590 1.590 1.420 1.530 365,334 -0.06(-3.77%)
Oct 15, 2018 1.600 1.600 1.540 1.590 258,162 +0.04(+2.58%)
Oct 12, 2018 1.530 1.550 1.510 1.550 521,129 +0.03(+1.97%)
Oct 11, 2018 1.500 1.560 1.420 1.520 605,950 +0.03(+2.01%)
Oct 10, 2018 1.600 1.600 1.420 1.490 106,990 -0.11(-6.88%)
Oct 09, 2018 1.650 1.670 1.490 1.600 682,656 -0.13(-7.51%)
Oct 05, 2018 1.730 1.730 1.730 0 -0.13(-6.99%)
Oct 04, 2018 1.420 1.960 1.420 1.860 1,948,997 +0.30(+19.23%)
Oct 03, 2018 1.850 1.850 1.540 1.560 264,438 -0.19(-10.86%)
Oct 02, 2018 1.800 1.870 1.410 1.750 934,062 -0.23(-11.62%)
Oct 01, 2018 1.870 2.290 1.860 1.980 1,909,573 +0.28(+16.47%)
Sep 28, 2018 1.450 1.840 1.300 1.700 680,857 +0.40(+30.77%)
Sep 27, 2018 1.130 1.430 1.130 1.300 798,767 +0.18(+16.07%)
Sep 26, 2018 1.010 1.150 1.010 1.120 396,137 +0.14(+14.29%)
Sep 25, 2018 1.080 1.100 0.9800 0.9800 326,445 -0.10(-9.26%)
Sep 24, 2018 1.180 1.250 0.9000 1.080 1,094,772 +0.30(+38.46%)
Sep 21, 2018 0.7500 0.7800 0.7100 0.7800 45,850 +0.08(+11.43%)
Sep 20, 2018 0.7000 0.7100 0.7000 0.7000 12,367 +0.01(+1.45%)
Sep 19, 2018 0.7200 0.7200 0.6500 0.6900 28,950 -0.01(-1.43%)
Sep 18, 2018 0.7000 0.7000 0.7000 0.7000 9,223 +0.00(+0.00%)
Sep 17, 2018 0.7200 0.7300 0.6900 0.7000 41,200 -0.01(-1.41%)
Sep 14, 2018 0.7300 0.7300 0.6900 0.7100 18,500 +0.00(+0.00%)
Sep 13, 2018 0.7300 0.7400 0.7100 0.7100 30,460 -0.04(-5.33%)
Sep 12, 2018 0.7800 0.7800 0.7400 0.7500 11,440 +0.00(+0.00%)
Sep 11, 2018 0.7700 0.7800 0.7500 0.7500 22,230 -0.02(-2.60%)
Sep 10, 2018 0.8200 0.8200 0.7400 0.7700 59,801 -0.02(-2.53%)
Sep 07, 2018 0.7700 0.8000 0.7500 0.7900 47,110 +0.04(+5.33%)
Sep 06, 2018 0.7500 0.7800 0.7500 0.7500 135,950 +0.03(+4.17%)
Sep 05, 2018 0.7800 0.7800 0.7200 0.7200 42,020 -0.01(-1.37%)
Sep 04, 2018 0.7200 0.7400 0.7000 0.7300 69,000 +0.02(+2.82%)
Aug 31, 2018 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Aug 30, 2018 0.6600 0.6900 0.6600 0.6900 28,850 +0.04(+6.15%)
Aug 29, 2018 0.6500 0.6800 0.6200 0.6500 19,910 +0.00(+0.00%)
Aug 28, 2018 0.7100 0.7100 0.6500 0.6500 33,250 -0.05(-7.14%)
Aug 27, 2018 0.6500 0.7200 0.6100 0.7000 51,229 +0.04(+6.06%)
Aug 24, 2018 0.6300 0.6600 0.6300 0.6600 8,000 +0.04(+6.45%)
Aug 23, 2018 0.6100 0.6200 0.6100 0.6200 7,000 -0.02(-3.13%)
Aug 22, 2018 0.6400 0.6400 0.6200 0.6400 14,140 +0.00(+0.00%)
Aug 21, 2018 0.6400 0.6600 0.6400 0.6400 16,500 +0.01(+1.59%)
Aug 20, 2018 0.6800 0.6800 0.6300 0.6300 2,759 +0.02(+3.28%)
Aug 17, 2018 0.6200 0.6300 0.5900 0.6100 38,636 +0.01(+1.67%)
Aug 16, 2018 0.5900 0.6000 0.5700 0.6000 29,538 +0.01(+1.69%)
Aug 15, 2018 0.6000 0.6100 0.5900 0.5900 37,190 -0.01(-1.67%)
Aug 14, 2018 0.6300 0.6300 0.5800 0.6000 75,900 +0.00(+0.00%)
Aug 13, 2018 0.6800 0.6800 0.5800 0.6000 76,898 -0.06(-9.09%)
Aug 10, 2018 0.7000 0.7000 0.6500 0.6600 38,475 -0.04(-5.71%)
Aug 09, 2018 0.7200 0.7200 0.6700 0.7000 123,516 -0.07(-9.09%)
Aug 08, 2018 0.7500 0.7700 0.7500 0.7700 4,451 +0.02(+2.67%)
Aug 07, 2018 0.7100 0.7700 0.7100 0.7500 5,036 +0.00(+0.00%)
Aug 03, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 02, 2018 0.7600 0.7800 0.7400 0.7500 34,598 +0.02(+2.74%)
Aug 01, 2018 0.7800 0.7800 0.7300 0.7300 27,386 -0.05(-6.41%)
Jul 31, 2018 0.7500 0.7800 0.7500 0.7800 15,300 +0.07(+9.86%)
Jul 30, 2018 0.7200 0.7200 0.7000 0.7100 38,400 -0.03(-4.05%)
Jul 26, 2018 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Jul 25, 2018 0.7500 0.7600 0.7300 0.7600 16,000 +0.01(+1.33%)
Jul 24, 2018 0.7400 0.7500 0.7100 0.7500 54,150 +0.04(+5.63%)
Jul 23, 2018 0.7100 0.7100 0.7100 0.7100 8,500 -0.02(-2.74%)
Jul 20, 2018 0.7300 0.7300 0.7100 0.7300 5,500 -0.01(-1.35%)
Jul 19, 2018 0.7400 0.7400 0.7400 0.7400 700 +0.03(+4.23%)
Jul 18, 2018 0.7200 0.7300 0.7100 0.7100 19,356 -0.04(-5.33%)
Jul 17, 2018 0.7800 0.7800 0.7200 0.7500 42,960 +0.00(+0.00%)
Jul 16, 2018 0.8000 0.8000 0.7400 0.7500 11,740 -0.01(-1.32%)
Jul 13, 2018 0.7600 0.7900 0.7600 0.7600 16,250 -0.03(-3.80%)
Jul 12, 2018 0.7600 0.8500 0.7600 0.7900 50,870 +0.03(+3.95%)
Jul 11, 2018 0.7500 0.7600 0.7500 0.7600 8,465 -0.03(-3.80%)
Jul 10, 2018 0.7800 0.7900 0.7500 0.7900 10,482 +0.02(+2.60%)
Jul 09, 2018 0.7500 0.7700 0.7300 0.7700 40,200 -0.02(-2.53%)
Jul 06, 2018 0.8100 0.8100 0.7700 0.7900 17,254 -0.03(-3.66%)
Jul 05, 2018 0.7700 0.8200 0.7700 0.8200 7,750 +0.06(+7.89%)
Jul 04, 2018 0.7500 0.8200 0.7500 0.7600 41,400 +0.00(+0.00%)
Jul 03, 2018 0.7700 0.7700 0.7300 0.7600 48,919 -0.01(-1.30%)
Jun 29, 2018 0.7700 0.7700 0.7700 0 -0.06(-7.23%)
Jun 28, 2018 0.8900 0.8900 0.8200 0.8300 26,981 +0.00(+0.00%)
Jun 27, 2018 0.8600 0.8700 0.8300 0.8300 28,324 -0.02(-2.35%)
Jun 26, 2018 0.9000 0.9000 0.8400 0.8500 135,161 -0.05(-5.56%)
Jun 25, 2018 0.9800 0.9800 0.8800 0.9000 52,925 -0.04(-4.26%)
Jun 22, 2018 1.050 1.050 0.9400 0.9400 59,871 -0.04(-4.08%)
Jun 21, 2018 0.9600 1.000 0.9300 0.9800 155,092 +0.03(+3.16%)
Jun 20, 2018 0.8800 0.9500 0.8800 0.9500 56,616 +0.04(+4.40%)
Jun 19, 2018 0.8900 0.9100 0.8800 0.9100 23,930 +0.01(+1.11%)
Jun 18, 2018 0.9400 0.9400 0.8900 0.9000 25,100 -0.01(-1.10%)
Jun 15, 2018 1.060 0.9100 0.9100 148,452 -0.15(-14.15%)
Jun 14, 2018 0.8800 1.060 0.8800 1.060 161,681 +0.21(+24.71%)
Jun 13, 2018 0.8800 0.8800 0.8300 0.8500 24,004 -0.01(-1.16%)
Jun 12, 2018 0.8600 0.8800 0.8500 0.8600 35,115 -0.02(-2.27%)
Jun 11, 2018 0.8600 0.8800 0.8500 0.8800 27,970 -0.01(-1.12%)
Jun 08, 2018 0.9000 0.9000 0.8800 0.8900 36,762 +0.01(+1.14%)
Jun 07, 2018 0.9000 0.9000 0.8800 0.8800 6,000 -0.01(-1.12%)
Jun 06, 2018 0.8900 0.8900 0.8900 0.8900 36,600 -0.01(-1.11%)
Jun 05, 2018 0.9000 0.9000 0.9000 0.9000 23,220 +0.00(+0.00%)
Jun 04, 2018 0.9000 0.9000 0.8800 0.9000 55,100 +0.01(+1.12%)
Jun 01, 2018 0.8900 0.8900 0.8900 0.8900 3,000 +0.01(+1.14%)
May 31, 2018 0.9000 0.9000 0.8800 0.8800 21,509 -0.02(-2.22%)
May 30, 2018 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
May 29, 2018 0.9100 0.9100 0.9000 0.9000 14,664 +0.00(+0.00%)
May 28, 2018 0.9100 0.9100 0.9000 0.9000 17,515 -0.02(-2.17%)
May 25, 2018 0.9500 0.9500 0.9100 0.9200 34,575 -0.03(-3.16%)
May 24, 2018 0.9500 0.9500 0.9500 0.9500 3,269 +0.02(+2.15%)
May 23, 2018 1.030 1.030 0.9300 0.9300 88,142 -0.14(-13.08%)
May 22, 2018 0.9200 1.070 0.9200 1.070 425,953 +0.15(+16.30%)
May 18, 2018 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
May 17, 2018 0.8900 0.8900 0.8400 0.8900 139,499 +0.01(+1.14%)
May 16, 2018 0.8900 0.8900 0.8600 0.8800 32,530 +0.01(+1.15%)
May 15, 2018 0.8500 0.8900 0.8500 0.8700 18,452 +0.02(+2.35%)
May 14, 2018 0.8300 0.8500 0.8200 0.8500 146,800 +0.02(+2.41%)
May 11, 2018 0.8300 0.8300 0.8200 0.8300 168,350 +0.02(+2.47%)
May 10, 2018 0.8100 0.8300 0.8000 0.8100 109,981 +0.00(+0.00%)
May 09, 2018 0.8000 0.8300 0.7900 0.8100 151,910 +0.00(+0.00%)
May 08, 2018 0.8300 0.8900 0.7700 0.8100 280,025 -0.05(-5.81%)
May 07, 2018 0.9300 0.9400 0.8500 0.8600 163,400 -0.07(-7.53%)
May 04, 2018 0.9600 0.9700 0.9300 0.9300 186,519 -0.03(-3.12%)
May 03, 2018 0.9700 0.9900 0.9500 0.9600 107,205 -0.02(-2.04%)
May 02, 2018 1.000 1.000 0.9800 0.9800 133,120 +0.00(+0.00%)
May 01, 2018 1.000 1.000 0.9600 0.9800 55,496 -0.01(-1.01%)
Apr 30, 2018 1.010 1.010 0.9700 0.9900 73,842 +0.01(+1.02%)
Apr 27, 2018 0.9800 0.9900 0.9800 0.9800 22,805 +0.00(+0.00%)
Apr 26, 2018 1.000 1.000 0.9800 0.9800 96,590 -0.02(-2.00%)
Apr 25, 2018 1.000 1.030 0.9900 1.000 310,995 +0.01(+1.01%)
Apr 24, 2018 1.040 1.050 0.9700 0.9900 614,752 -0.32(-24.43%)
Apr 23, 2018 1.290 1.330 1.290 1.310 16,098 +0.00(+0.00%)
Apr 20, 2018 1.360 1.360 1.270 1.310 118,648 -0.06(-4.38%)
Apr 19, 2018 1.370 1.370 1.350 1.370 42,950 -0.01(-0.72%)
Apr 18, 2018 1.380 1.400 1.370 1.380 27,807 -0.02(-1.43%)
Apr 17, 2018 1.350 1.400 1.350 1.400 36,459 -0.02(-1.41%)
Apr 16, 2018 1.430 1.430 1.380 1.420 26,180 +0.00(+0.00%)
Apr 13, 2018 1.410 1.420 1.380 1.420 33,800 -0.01(-0.70%)
Apr 12, 2018 1.410 1.440 1.380 1.430 64,221 +0.02(+1.42%)
Apr 11, 2018 1.450 1.460 1.400 1.410 27,919 -0.04(-2.76%)
Apr 10, 2018 1.530 1.530 1.400 1.450 87,350 -0.01(-0.68%)
Apr 09, 2018 1.470 1.490 1.430 1.460 71,127 +0.06(+4.29%)
Apr 06, 2018 1.450 1.490 1.380 1.400 80,125 -0.05(-3.45%)
Apr 05, 2018 1.400 1.500 1.400 1.450 111,801 +0.04(+2.84%)
Apr 04, 2018 1.400 1.460 1.400 1.410 80,594 +0.00(+0.00%)
Apr 03, 2018 1.590 1.590 1.410 1.410 142,587 -0.07(-4.73%)
Apr 02, 2018 1.530 1.530 1.370 1.480 311,876 +0.18(+13.85%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 28, 2018 1.290 1.350 1.280 1.300 26,650 +0.00(+0.00%)
Mar 27, 2018 1.390 1.390 1.280 1.300 15,700 +0.00(+0.00%)
Mar 26, 2018 1.300 1.300 1.230 1.300 15,438 -0.02(-1.52%)
Mar 23, 2018 1.320 1.320 1.320 1.320 2,000 -0.08(-5.71%)
Mar 22, 2018 1.390 1.430 1.380 1.400 19,530 +0.01(+0.72%)
Mar 21, 2018 1.430 1.430 1.380 1.390 6,601 +0.06(+4.51%)
Mar 20, 2018 1.320 1.330 1.300 1.330 7,100 +0.03(+2.31%)
Mar 19, 2018 1.330 1.330 1.300 1.300 11,750 -0.05(-3.70%)
Mar 16, 2018 1.280 1.450 1.280 1.350 45,675 +0.04(+3.05%)
Mar 15, 2018 1.230 1.310 1.230 1.310 32,062 +0.08(+6.50%)
Mar 14, 2018 1.260 1.260 1.230 1.230 15,938 -0.01(-0.81%)
Mar 13, 2018 1.240 1.250 1.240 1.240 2,180 +0.04(+3.33%)
Mar 12, 2018 1.200 1.200 1.200 1.200 200 -0.01(-0.83%)
Mar 09, 2018 1.230 1.230 1.200 1.210 31,600 -0.03(-2.42%)
Mar 08, 2018 1.250 1.250 1.200 1.240 90,932 -0.03(-2.36%)
Mar 07, 2018 1.260 1.290 1.250 1.270 43,267 -0.03(-2.31%)
Mar 06, 2018 1.320 1.320 1.260 1.300 30,725 +0.00(+0.00%)
Mar 05, 2018 1.270 1.300 1.270 1.300 9,130 +0.03(+2.36%)
Mar 02, 2018 1.270 1.350 1.250 1.270 74,300 +0.00(+0.00%)
Mar 01, 2018 1.270 1.270 1.270 1.270 3,175 -0.01(-0.78%)
Feb 28, 2018 1.290 1.300 1.280 1.280 11,800 -0.01(-0.78%)
Feb 27, 2018 1.300 1.370 1.290 1.290 35,300 +0.00(+0.00%)
Feb 26, 2018 1.280 1.320 1.210 1.290 80,810 +0.05(+4.03%)
Feb 23, 2018 1.260 1.280 1.220 1.240 33,750 -0.01(-0.80%)
Feb 22, 2018 1.230 1.250 17,250 -0.01(-0.79%)
Feb 21, 2018 1.350 1.400 1.260 1.260 21,780 +0.00(+0.00%)
Feb 20, 2018 1.400 1.400 1.260 1.260 52,241 -0.03(-2.33%)
Feb 16, 2018 1.290 1.290 1.290 0 +0.01(+0.78%)
Feb 15, 2018 1.300 1.300 1.280 1.280 12,906 -0.03(-2.29%)
Feb 14, 2018 1.330 1.330 1.300 1.310 11,780 -0.05(-3.68%)
Feb 13, 2018 1.300 1.360 1.300 1.360 22,499 +0.10(+7.94%)
Feb 12, 2018 1.260 1.270 1.250 1.260 7,050 +0.00(+0.00%)
Feb 09, 2018 1.300 1.300 1.230 1.260 45,650 -0.04(-3.08%)
Feb 08, 2018 1.330 1.330 1.300 1.300 15,773 -0.03(-2.26%)
Feb 07, 2018 1.380 1.380 1.330 1.330 31,872 -0.01(-0.75%)
Feb 06, 2018 1.290 1.340 1.290 1.340 17,200 +0.02(+1.52%)
Feb 05, 2018 1.250 1.360 1.250 1.320 37,262 +0.05(+3.94%)
Feb 02, 2018 1.300 1.310 1.250 1.270 44,592 -0.07(-5.22%)
Feb 01, 2018 1.380 1.420 1.250 1.340 92,220 -0.03(-2.19%)
Jan 31, 2018 1.430 1.370 1.370 35,004 -0.06(-4.20%)
Jan 30, 2018 1.520 1.520 1.390 1.430 46,795 -0.05(-3.38%)
Jan 29, 2018 1.500 1.510 1.400 1.480 122,549 +0.09(+6.47%)
Jan 26, 2018 1.420 1.420 1.370 1.390 40,610 -0.01(-0.71%)
Jan 25, 2018 1.400 1.430 1.350 1.400 84,555 -0.04(-2.78%)
Jan 24, 2018 1.600 1.610 1.430 1.440 213,805 -0.13(-8.28%)
Jan 23, 2018 1.560 1.590 1.430 1.570 156,535 +0.16(+11.35%)
Jan 22, 2018 1.450 1.460 1.300 1.410 208,923 +0.12(+9.30%)
Jan 19, 2018 1.320 1.320 1.270 1.290 72,397 +0.04(+3.20%)
Jan 18, 2018 1.410 1.430 1.250 1.250 124,534 -0.10(-7.41%)
Jan 17, 2018 1.500 1.500 1.220 1.350 521,748 +0.19(+16.38%)
Jan 16, 2018 1.170 1.170 1.090 1.160 29,629 -0.05(-4.13%)
Jan 15, 2018 1.250 1.250 1.210 1.210 10,230 +0.00(+0.00%)
Jan 12, 2018 1.210 1.250 1.210 1.210 35,895 +0.00(+0.00%)
Jan 11, 2018 1.200 1.250 1.190 1.210 6,200 +0.04(+3.42%)
Jan 10, 2018 1.200 1.200 1.170 1.170 1,250 -0.03(-2.50%)
Jan 09, 2018 1.200 1.230 1.200 1.200 20,152 -0.04(-3.23%)
Jan 08, 2018 1.380 1.380 1.240 1.240 32,310 -0.04(-3.13%)
Jan 05, 2018 1.300 1.320 1.250 1.280 57,400 +0.02(+1.59%)
Jan 04, 2018 1.280 1.300 1.250 1.260 38,428 +0.01(+0.80%)
Jan 03, 2018 1.260 1.260 1.220 1.250 30,910 -0.01(-0.79%)
Jan 02, 2018 1.260 1.260 1.200 1.260 18,023 +0.06(+5.00%)
Dec 29, 2017 1.200 1.200 1.200 0 -0.01(-0.83%)
Dec 28, 2017 1.280 1.280 1.180 1.210 16,750 +0.01(+0.83%)
Dec 27, 2017 1.210 1.250 1.190 1.200 20,276 -0.01(-0.83%)
Dec 22, 2017 1.230 1.250 1.200 1.210 26,778 -0.04(-3.20%)
Dec 21, 2017 1.130 1.270 1.070 1.250 255,932 -0.27(-17.76%)
Dec 20, 2017 1.710 1.790 1.520 1.520 54,183 -0.10(-6.17%)
Dec 19, 2017 1.660 1.680 1.520 1.620 14,720 -0.13(-7.43%)
Dec 18, 2017 1.660 1.780 1.660 1.750 35,065 -0.03(-1.69%)
Dec 15, 2017 1.960 1.960 1.750 1.780 31,367 -0.13(-6.81%)
Dec 14, 2017 1.900 2.020 1.900 1.910 8,852 -0.02(-1.04%)
Dec 13, 2017 2.000 2.070 1.920 1.930 16,456 -0.09(-4.46%)
Dec 12, 2017 2.010 2.050 2.010 2.020 4,650 +0.02(+1.00%)
Dec 11, 2017 2.320 2.320 1.990 2.000 5,032 -0.03(-1.48%)
Dec 08, 2017 2.050 2.050 2.030 2.030 1,135 +0.14(+7.41%)
Dec 07, 2017 1.840 1.890 1.840 1.890 13,900 +0.02(+1.07%)
Dec 06, 2017 2.100 2.110 1.870 1.870 36,992 -0.19(-9.22%)
Dec 05, 2017 2.100 2.110 2.050 2.060 2,350 -0.08(-3.74%)
Dec 04, 2017 2.210 2.290 2.140 2.140 19,927 +0.05(+2.39%)
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.