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

Xenon Pharmaceuticals Inc (NQ: XENE )

38.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 31, 2018 5.600 5.750 5.550 5.600 174,801 +0.05(+0.90%)
May 30, 2018 5.550 5.800 5.500 5.550 147,728 +0.00(+0.00%)
May 29, 2018 5.750 5.895 5.450 5.550 304,813 +0.05(+0.91%)
May 25, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
May 24, 2018 5.650 5.750 5.450 5.500 112,037 -0.10(-1.79%)
May 23, 2018 5.550 5.800 5.500 5.600 81,752 +0.05(+0.90%)
May 22, 2018 5.950 5.950 5.266 5.550 174,898 -0.45(-7.50%)
May 21, 2018 6.300 6.300 5.850 6.000 72,940 -0.15(-2.44%)
May 18, 2018 6.350 6.600 6.050 6.150 123,593 -0.30(-4.65%)
May 17, 2018 6.400 6.550 6.350 6.450 259,409 +0.10(+1.57%)
May 16, 2018 6.600 6.824 6.300 6.350 175,265 -0.30(-4.51%)
May 15, 2018 6.650 7.000 6.000 6.650 964,301 +0.65(+10.83%)
May 14, 2018 5.900 6.150 5.800 6.000 194,133 +0.15(+2.56%)
May 11, 2018 5.850 5.900 5.850 5.850 53,253 -0.05(-0.85%)
May 10, 2018 6.000 6.000 5.850 5.900 64,377 -0.05(-0.84%)
May 09, 2018 5.950 6.050 5.750 5.950 118,576 -0.10(-1.65%)
May 08, 2018 6.000 6.050 5.950 6.050 76,592 +0.10(+1.68%)
May 07, 2018 6.100 6.175 5.950 5.950 95,670 -0.10(-1.65%)
May 04, 2018 6.200 6.200 5.750 6.050 122,644 -0.05(-0.82%)
May 03, 2018 6.050 6.150 5.800 6.100 142,482 +0.05(+0.83%)
May 02, 2018 6.200 6.250 5.950 6.050 102,057 -0.15(-2.42%)
May 01, 2018 6.100 6.200 5.855 6.200 85,167 +0.10(+1.64%)
Apr 30, 2018 5.900 6.350 5.900 6.100 245,714 +0.25(+4.27%)
Apr 27, 2018 5.200 6.250 5.200 5.850 344,290 +0.60(+11.43%)
Apr 26, 2018 5.000 5.250 5.000 5.250 49,093 +0.25(+5.00%)
Apr 25, 2018 4.650 5.100 4.500 5.000 204,675 +0.20(+4.17%)
Apr 24, 2018 5.150 5.150 4.750 4.800 166,138 -0.33(-6.34%)
Apr 23, 2018 5.000 5.200 5.000 5.125 108,778 +0.08(+1.49%)
Apr 20, 2018 5.300 5.300 5.000 5.050 75,855 -0.25(-4.72%)
Apr 19, 2018 5.300 5.400 5.300 5.300 37,527 -0.10(-1.85%)
Apr 18, 2018 5.450 5.450 5.200 5.400 78,115 -0.05(-0.92%)
Apr 17, 2018 5.550 5.645 5.200 5.450 192,441 +0.00(+0.00%)
Apr 16, 2018 5.300 5.550 5.300 5.450 205,149 +0.20(+3.81%)
Apr 13, 2018 5.300 5.315 5.000 5.250 39,465 +0.00(+0.00%)
Apr 12, 2018 5.010 5.400 5.010 5.250 58,721 +0.25(+5.00%)
Apr 11, 2018 5.150 5.800 5.000 5.000 190,008 -0.15(-2.91%)
Apr 10, 2018 5.000 5.250 4.950 5.150 415,990 +0.20(+4.04%)
Apr 09, 2018 4.900 5.000 4.800 4.950 65,596 +0.00(+0.00%)
Apr 06, 2018 4.850 5.050 4.850 4.950 37,538 +0.05(+1.02%)
Apr 05, 2018 4.900 5.000 4.850 4.900 38,366 +0.00(+0.00%)
Apr 04, 2018 4.850 4.900 4.750 4.900 40,496 +0.05(+1.03%)
Apr 03, 2018 4.800 4.950 4.791 4.850 14,986 +0.00(+0.00%)
Apr 02, 2018 4.900 4.945 4.700 4.850 52,696 -0.05(-1.02%)
Mar 29, 2018 4.900 4.900 4.900 0 +0.25(+5.38%)
Mar 28, 2018 4.800 4.845 4.450 4.650 117,553 -0.10(-2.11%)
Mar 27, 2018 4.800 4.900 4.450 4.750 70,653 -0.05(-1.04%)
Mar 26, 2018 4.655 4.850 4.650 4.800 34,911 +0.05(+1.05%)
Mar 23, 2018 4.750 4.900 4.505 4.750 94,530 +0.00(+0.00%)
Mar 22, 2018 4.950 5.000 4.750 4.750 57,963 -0.15(-3.06%)
Mar 21, 2018 4.800 5.000 4.750 4.900 137,931 +0.10(+2.08%)
Mar 20, 2018 4.600 4.900 4.600 4.800 109,933 +0.15(+3.23%)
Mar 19, 2018 4.600 4.700 4.550 4.650 69,969 +0.05(+1.09%)
Mar 16, 2018 4.650 4.750 4.500 4.600 21,186 -0.10(-2.13%)
Mar 15, 2018 4.650 4.750 4.550 4.700 35,490 +0.08(+1.62%)
Mar 14, 2018 4.550 4.800 4.400 4.625 102,380 -0.08(-1.60%)
Mar 13, 2018 4.750 4.850 4.500 4.700 92,482 -0.05(-1.05%)
Mar 12, 2018 4.550 4.850 4.550 4.750 76,355 +0.25(+5.56%)
Mar 09, 2018 4.250 4.700 4.250 4.500 99,006 +0.20(+4.65%)
Mar 08, 2018 4.300 4.650 4.300 4.300 174,636 +0.00(+0.00%)
Mar 07, 2018 4.000 4.450 4.000 4.300 78,009 +0.25(+6.17%)
Mar 06, 2018 4.150 4.250 3.900 4.050 76,236 +0.07(+1.89%)
Mar 05, 2018 4.400 4.400 3.855 3.975 95,794 -0.43(-9.66%)
Mar 02, 2018 4.400 4.400 4.100 4.400 134,926 +0.00(+0.00%)
Mar 01, 2018 3.750 4.450 3.706 4.400 250,192 +0.65(+17.33%)
Feb 28, 2018 3.700 3.755 3.650 3.750 70,333 +0.10(+2.74%)
Feb 27, 2018 3.750 3.750 3.600 3.650 49,340 -0.10(-2.67%)
Feb 26, 2018 3.700 3.750 3.700 3.750 8,855 +0.05(+1.35%)
Feb 23, 2018 3.750 3.800 3.650 3.700 29,929 -0.04(-1.20%)
Feb 22, 2018 3.675 3.750 3.610 3.745 25,851 +0.04(+1.22%)
Feb 21, 2018 3.750 3.800 3.700 3.700 46,220 -0.02(-0.67%)
Feb 20, 2018 3.550 3.734 3.550 3.725 38,606 +0.12(+3.47%)
Feb 16, 2018 3.600 3.600 3.600 0 -0.02(-0.69%)
Feb 15, 2018 3.700 3.700 3.600 3.625 15,925 -0.08(-2.03%)
Feb 14, 2018 3.550 3.750 3.550 3.700 16,787 +0.15(+4.23%)
Feb 13, 2018 3.850 3.850 3.550 3.550 87,486 -0.20(-5.33%)
Feb 12, 2018 3.600 3.850 3.600 3.750 158,468 +0.25(+7.14%)
Feb 09, 2018 3.144 3.500 3.100 3.500 94,319 +0.50(+16.67%)
Feb 08, 2018 3.400 3.700 3.000 3.000 219,961 -0.38(-11.11%)
Feb 07, 2018 3.300 3.400 3.350 3.375 50,689 +0.02(+0.75%)
Feb 06, 2018 3.300 3.350 3.300 3.350 21,783 +0.05(+1.52%)
Feb 05, 2018 3.200 3.400 3.050 3.300 92,293 +0.05(+1.54%)
Feb 02, 2018 3.150 3.225 3.100 3.250 42,579 +0.05(+1.56%)
Feb 01, 2018 3.250 3.300 3.150 3.200 11,068 +0.00(+0.00%)
Jan 31, 2018 3.150 3.200 3.111 3.200 86,431 +0.10(+3.23%)
Jan 30, 2018 3.144 3.144 3.050 3.100 58,811 -0.05(-1.59%)
Jan 29, 2018 3.400 3.400 3.150 3.150 44,319 -0.20(-5.97%)
Jan 26, 2018 3.000 3.350 3.000 3.350 103,237 +0.33(+10.74%)
Jan 25, 2018 3.000 3.050 2.950 3.025 19,810 +0.02(+0.83%)
Jan 24, 2018 2.950 3.050 2.950 3.000 95,510 +0.05(+1.69%)
Jan 23, 2018 2.950 2.950 2.900 2.950 29,567 +0.00(+0.00%)
Jan 22, 2018 2.800 2.950 2.800 2.950 26,655 +0.15(+5.36%)
Jan 19, 2018 2.840 2.900 2.769 2.800 29,920 +0.00(+0.00%)
Jan 18, 2018 2.850 2.850 2.700 2.800 25,038 +0.00(+0.00%)
Jan 17, 2018 2.850 2.850 2.700 2.800 14,241 +0.10(+3.70%)
Jan 16, 2018 2.800 2.900 2.700 2.700 84,263 -0.20(-6.90%)
Jan 12, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 11, 2018 2.900 2.900 2.827 2.900 9,735 +0.05(+1.75%)
Jan 10, 2018 2.800 2.850 2.800 2.850 15,084 +0.00(+0.00%)
Jan 09, 2018 2.850 2.900 2.800 2.850 19,828 -0.05(-1.72%)
Jan 08, 2018 2.850 2.950 2.850 2.900 28,270 -0.02(-0.85%)
Jan 05, 2018 3.000 3.050 2.900 2.925 32,461 -0.08(-2.50%)
Jan 04, 2018 2.950 3.000 2.950 3.000 55,135 +0.05(+1.69%)
Jan 03, 2018 2.900 2.950 2.850 2.950 74,054 +0.08(+2.61%)
Jan 02, 2018 2.800 2.900 2.825 2.875 70,045 +0.05(+1.77%)
Dec 29, 2017 2.825 2.825 2.825 0 +0.03(+0.89%)
Dec 28, 2017 2.800 2.900 2.800 2.800 91,234 -0.05(-1.75%)
Dec 27, 2017 2.750 2.850 2.750 2.850 134,698 -0.05(-1.72%)
Dec 26, 2017 2.500 2.900 2.500 2.900 278,203 +0.40(+16.00%)
Dec 22, 2017 2.500 2.550 2.450 2.500 135,647 -0.05(-1.96%)
Dec 21, 2017 2.550 2.550 2.500 2.550 146,071 +0.05(+2.00%)
Dec 20, 2017 2.400 2.500 2.400 2.500 308,027 +0.05(+2.04%)
Dec 19, 2017 2.400 2.450 2.400 2.450 12,115 -0.05(-2.00%)
Dec 18, 2017 2.405 2.500 2.400 2.500 56,525 +0.05(+2.04%)
Dec 15, 2017 2.405 2.500 2.400 2.450 109,243 +0.05(+2.08%)
Dec 14, 2017 2.500 2.500 2.400 2.400 56,088 -0.15(-5.88%)
Dec 13, 2017 2.450 2.550 2.425 2.550 25,025 +0.10(+4.08%)
Dec 12, 2017 2.500 2.500 2.400 2.450 32,755 -0.05(-2.00%)
Dec 11, 2017 2.450 2.550 2.450 2.500 28,116 +0.05(+2.04%)
Dec 08, 2017 2.350 2.645 2.350 2.450 181,571 +0.10(+4.26%)
Dec 07, 2017 2.350 2.450 2.350 2.350 21,466 -0.05(-2.08%)
Dec 06, 2017 2.350 2.400 2.350 2.400 19,377 +0.00(+0.00%)
Dec 05, 2017 2.400 2.483 2.350 2.400 29,195 +0.05(+2.13%)
Dec 04, 2017 2.350 2.300 2.350 44,884 +0.05(+2.17%)
Dec 01, 2017 2.450 2.500 2.300 2.300 77,917 -0.15(-6.12%)
Nov 30, 2017 2.344 2.450 2.300 2.450 58,999 +0.15(+6.52%)
Nov 29, 2017 2.300 2.350 2.300 2.300 30,465 -0.05(-2.13%)
Nov 28, 2017 2.350 2.350 2.300 2.350 19,914 +0.02(+1.08%)
Nov 27, 2017 2.350 2.350 2.200 2.325 102,734 +0.03(+1.09%)
Nov 24, 2017 2.350 2.400 2.300 2.300 19,632 -0.03(-1.08%)
Nov 22, 2017 2.400 2.400 2.300 2.325 74,284 -0.02(-1.06%)
Nov 21, 2017 2.450 2.450 2.350 2.350 30,569 -0.02(-1.05%)
Nov 20, 2017 2.400 2.425 2.300 2.375 140,013 -0.02(-1.04%)
Nov 17, 2017 2.200 2.600 2.150 2.400 521,456 +0.20(+9.09%)
Nov 16, 2017 2.250 2.250 2.100 2.200 204,883 +0.00(+0.00%)
Nov 15, 2017 2.300 2.300 2.200 2.200 151,727 +0.00(+0.00%)
Nov 14, 2017 2.350 2.400 2.200 2.200 130,199 -0.12(-5.38%)
Nov 13, 2017 2.400 2.450 2.300 2.325 118,357 -0.12(-5.10%)
Nov 10, 2017 2.500 2.500 2.350 2.450 113,023 +0.00(+0.00%)
Nov 09, 2017 2.650 2.650 2.350 2.450 145,352 -0.15(-5.77%)
Nov 08, 2017 3.150 3.166 2.600 2.600 324,437 -0.55(-17.46%)
Nov 07, 2017 3.200 3.225 3.125 3.150 15,188 +0.00(+0.00%)
Nov 06, 2017 3.115 3.200 3.100 3.150 17,835 +0.02(+0.80%)
Nov 03, 2017 3.000 3.150 3.000 3.125 13,115 +0.06(+2.05%)
Nov 02, 2017 3.050 3.100 3.000 3.062 19,298 -0.04(-1.22%)
Nov 01, 2017 3.250 3.250 3.100 3.100 31,436 +0.00(+0.00%)
Oct 31, 2017 3.100 3.150 3.050 3.100 5,537 +0.00(+0.00%)
Oct 30, 2017 2.950 3.100 2.900 3.100 30,052 +0.20(+6.90%)
Oct 27, 2017 3.000 3.100 2.900 2.900 83,617 -0.10(-3.33%)
Oct 26, 2017 2.950 3.100 2.900 3.000 12,372 +0.05(+1.69%)
Oct 25, 2017 3.100 3.125 2.950 2.950 45,490 -0.15(-4.84%)
Oct 24, 2017 3.150 3.200 3.100 3.100 29,585 +0.00(+0.00%)
Oct 23, 2017 3.300 3.300 3.100 3.100 28,743 -0.15(-4.62%)
Oct 20, 2017 3.205 3.300 3.200 3.250 10,539 +0.05(+1.56%)
Oct 19, 2017 3.250 3.350 3.200 3.200 44,314 -0.05(-1.54%)
Oct 18, 2017 3.250 3.500 3.250 3.250 171,193 +0.05(+1.56%)
Oct 17, 2017 3.100 3.350 3.100 3.200 142,321 +0.08(+2.40%)
Oct 16, 2017 3.100 3.250 3.050 3.125 116,894 +0.00(+0.00%)
Oct 13, 2017 3.100 3.200 3.100 3.125 30,590 +0.00(+0.00%)
Oct 12, 2017 3.100 3.200 3.050 3.125 36,682 +0.02(+0.81%)
Oct 11, 2017 3.100 3.100 3.067 3.100 7,654 +0.00(+0.00%)
Oct 10, 2017 3.150 3.200 3.000 3.100 17,858 -0.05(-1.59%)
Oct 09, 2017 3.150 3.150 3.100 3.150 12,355 +0.15(+5.00%)
Oct 06, 2017 3.030 3.095 2.950 3.000 51,045 +0.05(+1.69%)
Oct 05, 2017 2.945 3.200 2.936 2.950 86,510 +0.03(+0.85%)
Oct 04, 2017 2.805 2.950 2.800 2.925 16,619 +0.07(+2.63%)
Oct 03, 2017 2.950 2.950 2.800 2.850 34,943 -0.10(-3.39%)
Oct 02, 2017 2.950 2.950 2.900 2.950 37,013 +0.00(+0.00%)
Sep 29, 2017 2.900 2.950 2.900 2.950 10,931 +0.05(+1.72%)
Sep 28, 2017 2.950 2.950 2.900 2.900 20,027 -0.10(-3.33%)
Sep 27, 2017 2.950 3.000 2.900 3.000 43,313 +0.05(+1.69%)
Sep 26, 2017 2.950 3.000 2.900 2.950 29,241 +0.03(+0.85%)
Sep 25, 2017 2.900 2.950 2.900 2.925 16,624 +0.02(+0.86%)
Sep 22, 2017 2.950 3.000 2.900 2.900 51,904 +0.00(+0.00%)
Sep 21, 2017 3.000 3.000 2.900 2.900 27,036 +0.00(+0.00%)
Sep 20, 2017 2.950 3.000 2.900 2.900 18,986 -0.05(-1.69%)
Sep 19, 2017 3.034 3.034 2.900 2.950 21,596 -0.10(-3.28%)
Sep 18, 2017 3.150 3.150 3.000 3.050 7,353 -0.10(-3.17%)
Sep 15, 2017 3.100 3.200 3.100 3.150 9,512 +0.05(+1.61%)
Sep 14, 2017 3.200 3.205 3.100 3.100 28,466 -0.12(-3.88%)
Sep 13, 2017 3.150 3.250 3.150 3.225 27,747 +0.08(+2.38%)
Sep 12, 2017 3.200 3.100 3.150 11,685 +0.00(+0.00%)
Sep 11, 2017 3.000 3.250 3.000 3.150 181,029 +0.10(+3.28%)
Sep 08, 2017 3.050 3.050 2.950 3.050 14,999 +0.05(+1.67%)
Sep 07, 2017 3.000 3.100 2.950 3.000 14,506 +0.10(+3.45%)
Sep 06, 2017 3.150 3.200 2.900 2.900 45,856 -0.30(-9.38%)
Sep 05, 2017 3.250 3.250 3.100 3.200 8,403 +0.00(+0.00%)
Sep 01, 2017 3.150 3.200 3.050 3.200 23,450 +0.05(+1.59%)
Aug 31, 2017 3.250 3.250 3.050 3.150 39,411 -0.10(-3.08%)
Aug 30, 2017 3.100 3.250 3.097 3.250 25,050 +0.12(+4.00%)
Aug 29, 2017 3.200 3.200 3.055 3.125 8,959 -0.05(-1.57%)
Aug 28, 2017 3.150 3.250 3.150 3.175 32,685 +0.02(+0.79%)
Aug 25, 2017 3.250 3.250 3.050 3.150 58,731 -0.10(-3.08%)
Aug 24, 2017 3.150 3.250 3.100 3.250 48,518 +0.15(+4.84%)
Aug 23, 2017 3.050 3.200 3.036 3.100 20,595 +0.00(+0.00%)
Aug 22, 2017 3.050 3.200 3.000 3.100 35,008 +0.05(+1.64%)
Aug 21, 2017 2.950 3.100 2.730 3.050 25,949 +0.10(+3.39%)
Aug 18, 2017 2.750 3.050 2.450 2.950 66,700 +0.15(+5.36%)
Aug 17, 2017 2.590 2.800 2.587 2.800 56,147 +0.15(+5.66%)
Aug 16, 2017 2.500 2.650 2.450 2.650 132,466 +0.20(+8.16%)
Aug 15, 2017 2.600 2.600 2.250 2.450 162,521 -0.05(-2.00%)
Aug 14, 2017 2.650 2.850 2.450 2.500 240,009 -0.20(-7.41%)
Aug 11, 2017 2.850 2.850 2.700 2.700 30,264 -0.05(-1.82%)
Aug 10, 2017 2.900 2.925 2.700 2.750 56,783 +0.00(+0.00%)
Aug 09, 2017 2.900 2.950 2.700 2.750 83,683 -0.15(-5.17%)
Aug 08, 2017 3.050 3.050 2.900 2.900 32,860 -0.15(-4.92%)
Aug 07, 2017 3.200 3.200 2.950 3.050 33,443 +0.05(+1.67%)
Aug 04, 2017 3.000 3.100 3.000 3.000 30,346 -0.20(-6.25%)
Aug 03, 2017 3.150 3.200 3.150 3.200 19,505 +0.05(+1.59%)
Aug 02, 2017 3.250 3.250 3.100 3.150 25,461 -0.05(-1.56%)
Aug 01, 2017 3.150 3.200 3.100 3.200 21,353 +0.10(+3.23%)
Jul 31, 2017 3.054 3.150 3.015 3.100 10,357 +0.00(+0.00%)
Jul 28, 2017 3.200 3.200 3.050 3.100 22,370 -0.10(-3.13%)
Jul 27, 2017 3.350 3.350 3.150 3.200 32,702 -0.15(-4.48%)
Jul 26, 2017 3.389 3.400 3.300 3.350 19,025 +0.05(+1.52%)
Jul 25, 2017 3.350 3.400 3.300 3.300 13,497 -0.05(-1.49%)
Jul 24, 2017 3.400 3.500 3.300 3.350 82,712 +0.00(+0.00%)
Jul 21, 2017 3.350 3.350 3.250 3.350 12,434 +0.05(+1.52%)
Jul 20, 2017 3.360 3.400 3.300 3.300 6,514 -0.10(-2.94%)
Jul 19, 2017 3.500 3.500 3.350 3.400 30,476 -0.08(-2.16%)
Jul 18, 2017 3.400 3.500 3.250 3.475 59,383 +0.08(+2.21%)
Jul 17, 2017 3.350 3.500 3.350 3.400 43,061 +0.00(+0.00%)
Jul 14, 2017 3.300 3.500 3.300 3.400 131,021 +0.15(+4.62%)
Jul 13, 2017 3.250 3.375 3.250 3.250 41,562 -0.05(-1.52%)
Jul 12, 2017 3.300 3.400 3.250 3.300 30,836 -0.05(-1.49%)
Jul 11, 2017 3.250 3.400 3.250 3.350 47,376 +0.05(+1.52%)
Jul 10, 2017 3.300 3.350 3.250 3.300 19,427 +0.00(+0.00%)
Jul 07, 2017 3.250 3.400 3.250 3.300 82,251 +0.05(+1.54%)
Jul 06, 2017 3.250 3.300 3.250 3.250 55,711 +0.00(+0.00%)
Jul 05, 2017 3.100 3.300 3.100 3.250 54,973 +0.05(+1.56%)
Jul 03, 2017 3.175 3.250 3.150 3.200 30,565 +0.05(+1.59%)
Jun 30, 2017 3.200 3.150 3.150 116,064 +0.00(+0.00%)
Jun 29, 2017 3.150 3.250 3.150 3.150 82,386 +0.05(+1.61%)
Jun 28, 2017 2.850 3.250 2.850 3.100 245,043 +0.10(+3.33%)
Jun 27, 2017 3.300 3.400 2.950 3.000 923,996 -0.80(-21.05%)
Jun 26, 2017 4.200 4.200 3.800 3.800 100,922 -0.30(-7.32%)
Jun 23, 2017 4.000 4.200 3.962 4.100 89,958 +0.05(+1.23%)
Jun 22, 2017 4.050 4.100 4.000 4.050 59,250 +0.05(+1.25%)
Jun 21, 2017 3.850 4.050 3.850 4.000 46,815 +0.05(+1.27%)
Jun 20, 2017 3.800 3.951 3.800 3.950 8,667 +0.10(+2.60%)
Jun 19, 2017 3.950 4.000 3.850 3.850 34,236 -0.15(-3.75%)
Jun 16, 2017 3.800 4.000 3.800 4.000 31,173 +0.15(+3.90%)
Jun 15, 2017 3.850 3.950 3.750 3.850 35,493 -0.10(-2.53%)
Jun 14, 2017 3.950 4.000 3.855 3.950 36,983 +0.00(+0.00%)
Jun 13, 2017 3.850 4.000 3.826 3.950 39,308 +0.10(+2.60%)
Jun 12, 2017 3.950 4.000 3.850 3.850 65,837 -0.15(-3.75%)
Jun 09, 2017 4.000 4.100 4.000 4.000 61,614 +0.05(+1.27%)
Jun 08, 2017 3.807 4.000 3.807 3.950 38,597 -0.05(-1.25%)
Jun 07, 2017 3.800 4.050 3.800 4.000 293,835 +0.15(+3.90%)
Jun 06, 2017 3.850 3.900 3.700 3.850 208,530 -0.04(-1.16%)
Jun 05, 2017 3.750 3.900 3.700 3.895 16,695 +0.19(+5.27%)
Jun 02, 2017 3.850 3.850 3.700 3.700 64,158 -0.15(-3.90%)
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.