Skip to main content

Acasti Pharma (NQ: ACST )

3.425 +0.025 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.60 36.00 33.12 35.23 48,208 +0.67(+1.94%)
Jan 30, 2020 36.48 36.48 34.08 34.56 25,740 -1.88(-5.15%)
Jan 29, 2020 35.47 37.56 34.12 36.44 66,056 +0.94(+2.65%)
Jan 28, 2020 30.24 35.86 29.77 35.50 70,854 +4.86(+15.85%)
Jan 27, 2020 32.64 32.64 29.76 30.64 38,606 -1.48(-4.60%)
Jan 24, 2020 32.64 32.88 31.56 32.12 35,410 -1.12(-3.37%)
Jan 23, 2020 34.56 34.56 32.88 33.24 36,793 -0.84(-2.48%)
Jan 22, 2020 33.65 34.80 32.88 34.08 56,569 +1.44(+4.41%)
Jan 21, 2020 36.48 36.48 32.64 32.64 101,665 -4.66(-12.48%)
Jan 17, 2020 38.40 38.90 36.96 37.30 74,285 -1.83(-4.67%)
Jan 16, 2020 40.80 41.04 36.48 39.12 114,708 -1.68(-4.11%)
Jan 15, 2020 43.68 43.68 39.36 40.80 161,324 -4.32(-9.57%)
Jan 14, 2020 36.96 45.12 36.48 45.12 442,719 +8.64(+23.68%)
Jan 13, 2020 32.64 48.00 24.48 36.48 1,105,369 -68.16(-65.14%)
Jan 10, 2020 108.48 108.48 104.64 104.64 33,868 -3.36(-3.11%)
Jan 09, 2020 105.12 109.92 102.72 108.00 41,802 +2.88(+2.74%)
Jan 08, 2020 108.00 110.88 103.20 105.12 43,990 -6.72(-6.01%)
Jan 07, 2020 107.52 121.92 101.76 111.84 96,866 +6.24(+5.91%)
Jan 06, 2020 110.40 110.40 105.12 105.60 43,256 -6.24(-5.58%)
Jan 03, 2020 110.88 112.32 106.56 111.84 30,889 -2.40(-2.10%)
Jan 02, 2020 120.96 120.96 105.60 114.24 58,164 -3.36(-2.86%)
Dec 31, 2019 117.60 119.04 108.48 117.60 64,362 -0.48(-0.41%)
Dec 30, 2019 127.68 131.04 114.72 118.08 63,852 -4.80(-3.91%)
Dec 27, 2019 130.08 130.08 113.76 122.88 90,385 -6.24(-4.83%)
Dec 26, 2019 107.52 132.00 107.04 129.12 201,085 +23.04(+21.72%)
Dec 24, 2019 100.80 110.88 96.96 106.08 274,597 +1.44(+1.38%)
Dec 23, 2019 137.76 147.84 56.64 104.64 281,469 -33.12(-24.04%)
Dec 20, 2019 126.72 141.12 123.36 137.76 163,335 +14.88(+12.11%)
Dec 19, 2019 114.72 129.12 110.88 122.88 91,352 +7.68(+6.67%)
Dec 18, 2019 108.00 115.68 103.20 115.20 85,942 +0.00(+0.00%)
Dec 17, 2019 96.48 116.16 95.52 115.20 195,830 +18.72(+19.40%)
Dec 16, 2019 99.36 100.80 92.16 96.48 106,333 -1.44(-1.47%)
Dec 13, 2019 84.96 98.88 84.00 97.92 128,552 +13.92(+16.57%)
Dec 12, 2019 88.32 88.32 82.56 84.00 63,522 -1.92(-2.23%)
Dec 11, 2019 87.84 89.28 83.52 85.92 60,346 -2.40(-2.72%)
Dec 10, 2019 93.12 93.60 86.88 88.32 52,560 -0.48(-0.54%)
Dec 09, 2019 89.28 91.68 87.36 88.80 51,409 -0.48(-0.54%)
Dec 06, 2019 91.20 93.12 88.32 89.28 53,239 -1.92(-2.11%)
Dec 05, 2019 92.16 94.08 90.24 91.20 42,218 -0.96(-1.04%)
Dec 04, 2019 94.56 95.04 91.68 92.16 49,536 +0.48(+0.52%)
Dec 03, 2019 89.76 93.60 86.88 91.68 47,835 +1.44(+1.60%)
Dec 02, 2019 96.00 96.00 89.28 90.24 58,760 -5.28(-5.53%)
Nov 29, 2019 98.40 98.40 94.56 95.52 34,327 -0.48(-0.50%)
Nov 27, 2019 95.04 96.96 94.08 96.00 38,979 +0.96(+1.01%)
Nov 26, 2019 97.44 98.40 90.72 95.04 63,966 -0.96(-1.00%)
Nov 25, 2019 98.88 99.84 94.56 96.00 51,274 -1.92(-1.96%)
Nov 22, 2019 100.80 102.24 96.00 97.92 59,416 -2.88(-2.86%)
Nov 21, 2019 102.72 103.20 98.88 100.80 58,631 +0.96(+0.96%)
Nov 20, 2019 110.40 112.80 97.44 99.84 114,781 -9.12(-8.37%)
Nov 19, 2019 103.68 108.96 102.24 108.96 84,523 +5.76(+5.58%)
Nov 18, 2019 100.80 105.60 96.96 103.20 98,394 +5.28(+5.39%)
Nov 15, 2019 100.80 100.80 93.60 97.92 81,281 +4.32(+4.62%)
Nov 14, 2019 100.80 100.80 90.72 93.60 56,296 -5.28(-5.34%)
Nov 13, 2019 108.48 108.48 95.04 98.88 59,446 -3.36(-3.29%)
Nov 12, 2019 95.04 105.12 95.04 102.24 91,712 +14.40(+16.39%)
Nov 11, 2019 92.16 93.12 87.36 87.84 25,625 -4.80(-5.18%)
Nov 08, 2019 93.60 94.08 88.83 92.64 29,143 +0.96(+1.05%)
Nov 07, 2019 96.48 98.40 90.72 91.68 23,052 -5.76(-5.91%)
Nov 06, 2019 98.40 102.72 96.48 97.44 28,336 -1.44(-1.46%)
Nov 05, 2019 101.76 101.76 96.96 98.88 20,186 -1.92(-1.90%)
Nov 04, 2019 95.52 100.80 94.08 100.80 24,570 +8.16(+8.81%)
Nov 01, 2019 88.80 94.08 88.80 92.64 14,002 +4.32(+4.89%)
Oct 31, 2019 89.28 90.24 86.88 88.32 10,664 -0.48(-0.54%)
Oct 30, 2019 87.84 90.24 86.88 88.80 9,162 +0.96(+1.09%)
Oct 29, 2019 90.24 90.24 85.44 87.84 19,224 -2.39(-2.65%)
Oct 28, 2019 91.20 92.64 89.28 90.23 9,700 -0.97(-1.06%)
Oct 25, 2019 90.72 93.60 88.80 91.20 17,506 +0.96(+1.06%)
Oct 24, 2019 93.12 93.60 89.28 90.24 21,571 -3.36(-3.59%)
Oct 23, 2019 95.52 95.52 90.72 93.60 19,340 -0.96(-1.02%)
Oct 22, 2019 96.48 96.96 93.60 94.56 9,337 -0.96(-1.01%)
Oct 21, 2019 98.88 98.88 92.64 95.52 19,451 -2.40(-2.45%)
Oct 18, 2019 104.64 105.60 95.52 97.92 30,608 -6.72(-6.42%)
Oct 17, 2019 103.20 105.12 101.28 104.64 15,087 +1.92(+1.87%)
Oct 16, 2019 103.20 104.07 99.84 102.72 9,379 -0.96(-0.93%)
Oct 15, 2019 103.68 107.04 101.76 103.68 15,543 -0.96(-0.92%)
Oct 14, 2019 103.20 106.08 101.76 104.64 13,779 +0.48(+0.46%)
Oct 11, 2019 104.64 106.08 101.76 104.16 12,029 +1.92(+1.88%)
Oct 10, 2019 102.24 106.56 98.88 102.24 20,682 +1.44(+1.43%)
Oct 09, 2019 95.04 102.24 93.60 100.80 16,759 +5.76(+6.06%)
Oct 08, 2019 93.60 95.04 90.72 95.04 7,349 +1.44(+1.54%)
Oct 07, 2019 89.76 95.52 89.76 93.60 9,495 +3.84(+4.28%)
Oct 04, 2019 89.28 93.12 86.88 89.76 16,254 -0.48(-0.53%)
Oct 03, 2019 88.80 91.68 87.84 90.24 12,716 +1.44(+1.62%)
Oct 02, 2019 89.76 90.24 84.96 88.80 15,385 -0.48(-0.54%)
Oct 01, 2019 91.68 94.08 86.16 89.28 16,065 -1.44(-1.59%)
Sep 30, 2019 96.00 99.36 89.28 90.72 21,793 -3.36(-3.57%)
Sep 27, 2019 92.16 96.00 92.16 94.08 8,854 +3.36(+3.70%)
Sep 26, 2019 97.44 100.32 87.36 90.72 24,636 -6.72(-6.90%)
Sep 25, 2019 96.48 100.32 96.48 97.44 8,660 +0.00(+0.00%)
Sep 24, 2019 99.36 101.28 96.00 97.44 23,961 -3.36(-3.33%)
Sep 23, 2019 99.36 102.24 99.36 100.80 7,956 -0.48(-0.47%)
Sep 20, 2019 104.64 104.64 99.36 101.28 14,554 -1.44(-1.40%)
Sep 19, 2019 101.76 106.08 101.28 102.72 10,766 +0.96(+0.94%)
Sep 18, 2019 103.68 109.44 101.28 101.76 26,339 -2.40(-2.30%)
Sep 17, 2019 101.76 104.16 96.00 104.16 22,997 +3.84(+3.83%)
Sep 16, 2019 103.20 104.16 99.84 100.32 12,849 -2.40(-2.34%)
Sep 13, 2019 103.68 104.16 100.32 102.72 11,416 -0.48(-0.47%)
Sep 12, 2019 105.60 107.04 102.72 103.20 11,087 -1.92(-1.83%)
Sep 11, 2019 103.20 107.04 99.84 105.12 15,506 +1.44(+1.39%)
Sep 10, 2019 100.32 104.64 98.88 103.68 19,031 +1.92(+1.89%)
Sep 09, 2019 106.56 111.36 96.00 101.76 48,234 -1.44(-1.40%)
Sep 06, 2019 97.44 106.08 96.58 103.20 34,945 +5.28(+5.39%)
Sep 05, 2019 96.96 98.40 92.16 97.92 21,509 +2.40(+2.51%)
Sep 04, 2019 86.88 97.44 86.88 95.52 42,523 +9.12(+10.56%)
Sep 03, 2019 89.76 89.76 85.44 86.40 23,402 -3.36(-3.74%)
Aug 30, 2019 87.36 90.72 84.48 89.76 20,295 +2.88(+3.31%)
Aug 29, 2019 85.92 91.68 85.92 86.88 53,186 +4.80(+5.85%)
Aug 28, 2019 79.20 83.52 73.92 82.08 39,345 +1.44(+1.79%)
Aug 27, 2019 85.92 86.40 77.76 80.64 31,879 -4.80(-5.62%)
Aug 26, 2019 88.32 88.80 82.56 85.44 23,973 -2.40(-2.73%)
Aug 23, 2019 87.36 93.12 86.88 87.84 19,225 -1.92(-2.14%)
Aug 22, 2019 96.00 97.39 88.80 89.76 25,824 -5.28(-5.56%)
Aug 21, 2019 87.84 98.88 86.40 95.04 38,847 +7.20(+8.20%)
Aug 20, 2019 91.20 91.20 84.00 87.84 22,941 +1.92(+2.23%)
Aug 19, 2019 92.64 95.04 84.48 85.92 31,754 -5.76(-6.28%)
Aug 16, 2019 86.40 93.60 86.27 91.68 37,595 +7.68(+9.14%)
Aug 15, 2019 98.40 98.88 83.52 84.00 45,814 -14.40(-14.63%)
Aug 14, 2019 93.60 102.72 86.88 98.40 58,436 +5.76(+6.22%)
Aug 13, 2019 92.64 99.36 91.20 92.64 35,709 -0.96(-1.03%)
Aug 12, 2019 100.80 101.76 92.64 93.60 33,939 -6.72(-6.70%)
Aug 09, 2019 102.72 105.11 92.64 100.32 62,137 -9.60(-8.73%)
Aug 08, 2019 112.32 118.08 105.60 109.92 37,932 -0.48(-0.43%)
Aug 07, 2019 103.68 114.72 101.76 110.40 33,642 +4.80(+4.55%)
Aug 06, 2019 107.04 112.80 101.28 105.60 41,494 +3.84(+3.77%)
Aug 05, 2019 112.80 113.76 96.96 101.76 59,904 -14.88(-12.76%)
Aug 02, 2019 116.64 121.44 111.84 116.64 46,900 -2.40(-2.02%)
Aug 01, 2019 114.72 128.16 113.76 119.04 67,849 +3.36(+2.90%)
Jul 31, 2019 137.28 139.20 107.52 115.68 201,253 -23.52(-16.90%)
Jul 30, 2019 132.00 141.60 125.28 139.20 138,730 +10.56(+8.21%)
Jul 29, 2019 114.24 131.52 113.76 128.64 129,372 +17.76(+16.02%)
Jul 26, 2019 100.32 115.68 99.84 110.88 71,266 +10.08(+10.00%)
Jul 25, 2019 112.80 117.12 99.36 100.80 132,292 -11.52(-10.26%)
Jul 24, 2019 99.84 115.68 99.84 112.32 169,108 +14.88(+15.27%)
Jul 23, 2019 95.04 97.92 89.76 97.44 67,363 +3.36(+3.57%)
Jul 22, 2019 82.56 100.80 82.56 94.08 178,322 +12.00(+14.62%)
Jul 19, 2019 76.32 85.44 75.84 82.08 80,918 +6.24(+8.23%)
Jul 18, 2019 71.04 76.32 68.64 75.84 105,502 +10.08(+15.33%)
Jul 17, 2019 67.20 67.68 65.76 65.76 8,999 -1.44(-2.14%)
Jul 16, 2019 69.12 69.12 67.20 67.20 5,885 -1.44(-2.10%)
Jul 15, 2019 68.64 69.12 66.72 68.64 6,440 +0.48(+0.70%)
Jul 12, 2019 67.20 69.60 66.24 68.16 11,235 +0.96(+1.43%)
Jul 11, 2019 66.72 68.16 62.40 67.20 23,922 +0.48(+0.72%)
Jul 10, 2019 71.52 72.00 64.32 66.72 32,205 -3.84(-5.44%)
Jul 09, 2019 70.08 72.48 67.20 70.56 41,378 +0.48(+0.68%)
Jul 08, 2019 69.60 70.56 67.68 70.08 27,418 +1.92(+2.82%)
Jul 05, 2019 64.80 69.60 64.32 68.16 52,777 +2.88(+4.41%)
Jul 03, 2019 61.92 65.28 59.52 65.28 42,997 +4.32(+7.09%)
Jul 02, 2019 55.20 62.40 55.20 60.96 31,214 +4.80(+8.55%)
Jul 01, 2019 54.72 57.60 53.76 56.16 11,970 +1.44(+2.63%)
Jun 28, 2019 53.28 55.20 52.32 54.72 9,183 +2.40(+4.59%)
Jun 27, 2019 55.20 56.64 50.40 52.32 40,783 -5.28(-9.17%)
Jun 26, 2019 55.20 63.84 52.80 57.60 295,507 +7.20(+14.29%)
Jun 25, 2019 48.48 56.64 48.00 50.40 63,053 +1.92(+3.96%)
Jun 24, 2019 48.96 48.96 48.00 48.48 3,763 +0.48(+1.00%)
Jun 21, 2019 48.48 48.56 47.21 48.00 5,091 -0.48(-0.99%)
Jun 20, 2019 49.92 49.92 46.14 48.48 13,618 +0.00(+0.00%)
Jun 19, 2019 44.64 48.96 44.16 48.48 20,427 +4.08(+9.19%)
Jun 18, 2019 43.17 45.50 43.17 44.40 5,990 +0.72(+1.65%)
Jun 17, 2019 43.20 44.64 42.83 43.68 4,868 +0.49(+1.13%)
Jun 14, 2019 42.72 43.40 42.72 43.19 2,383 +0.46(+1.08%)
Jun 13, 2019 42.98 43.19 42.72 42.73 865 +0.73(+1.74%)
Jun 12, 2019 43.20 43.68 41.76 42.00 787 +0.24(+0.57%)
Jun 11, 2019 42.24 43.19 41.65 41.76 5,024 -0.96(-2.25%)
Jun 10, 2019 43.68 43.68 42.12 42.72 3,818 -0.14(-0.34%)
Jun 07, 2019 42.24 43.33 42.24 42.86 2,241 +0.90(+2.14%)
Jun 06, 2019 42.72 42.72 41.54 41.97 751 +0.44(+1.06%)
Jun 05, 2019 40.90 43.18 40.80 41.52 3,173 +0.08(+0.19%)
Jun 04, 2019 46.32 47.52 40.80 41.45 20,543 -0.52(-1.25%)
Jun 03, 2019 43.20 43.20 40.48 41.97 3,636 -1.22(-2.82%)
May 31, 2019 42.72 43.20 40.80 43.19 3,795 +1.44(+3.45%)
May 30, 2019 40.68 42.34 39.96 41.75 4,344 +1.06(+2.61%)
May 29, 2019 39.36 41.14 39.36 40.69 1,464 +0.06(+0.14%)
May 28, 2019 42.24 42.24 39.70 40.63 4,151 -1.61(-3.81%)
May 24, 2019 43.68 43.68 41.28 42.24 2,643 -1.21(-2.79%)
May 23, 2019 43.20 44.64 42.24 43.45 5,999 +0.25(+0.58%)
May 22, 2019 41.28 43.68 41.28 43.20 2,034 +0.25(+0.58%)
May 21, 2019 41.28 43.68 41.28 42.96 3,795 +0.72(+1.69%)
May 20, 2019 42.00 43.47 41.33 42.24 1,785 +1.20(+2.91%)
May 17, 2019 41.28 42.00 40.81 41.04 3,289 -0.35(-0.83%)
May 16, 2019 42.72 44.16 41.09 41.39 6,924 +0.59(+1.45%)
May 15, 2019 39.76 40.80 38.33 40.80 3,726 +1.92(+4.94%)
May 14, 2019 37.44 38.99 36.96 38.88 3,068 +0.72(+1.89%)
May 13, 2019 38.88 38.93 36.70 38.16 6,153 -0.55(-1.43%)
May 10, 2019 38.17 40.32 38.17 38.71 3,683 +0.26(+0.69%)
May 09, 2019 38.40 38.97 37.46 38.45 3,880 +0.00(+0.00%)
May 08, 2019 39.36 39.36 38.05 38.45 1,783 -0.19(-0.50%)
May 07, 2019 40.32 40.41 38.40 38.64 6,671 -1.54(-3.82%)
May 06, 2019 39.84 40.93 39.56 40.18 6,221 -0.81(-1.98%)
May 03, 2019 40.57 41.48 39.94 40.99 5,206 +0.43(+1.05%)
May 02, 2019 41.28 41.28 40.32 40.56 3,392 -0.48(-1.17%)
May 01, 2019 41.76 43.18 40.36 41.04 4,423 -0.72(-1.72%)
Apr 30, 2019 42.24 43.20 41.28 41.76 1,905 -0.48(-1.14%)
Apr 29, 2019 43.20 43.20 41.52 42.24 1,912 -0.96(-2.21%)
Apr 26, 2019 43.20 43.20 41.37 43.20 5,297 +0.20(+0.46%)
Apr 25, 2019 43.68 43.68 41.28 43.00 7,366 -0.20(-0.47%)
Apr 24, 2019 42.24 43.68 40.80 43.20 9,449 +1.01(+2.39%)
Apr 23, 2019 43.68 44.16 41.76 42.19 13,656 -1.92(-4.35%)
Apr 22, 2019 45.36 46.08 43.68 44.11 1,816 -1.25(-2.76%)
Apr 18, 2019 44.73 45.83 44.64 45.36 3,662 -0.28(-0.62%)
Apr 17, 2019 46.08 46.56 44.64 45.65 6,247 -1.05(-2.25%)
Apr 16, 2019 44.88 47.04 44.88 46.70 6,764 +1.10(+2.41%)
Apr 15, 2019 46.08 47.25 45.00 45.60 6,100 -0.34(-0.73%)
Apr 12, 2019 45.30 46.08 44.16 45.94 1,941 -0.00(-0.01%)
Apr 11, 2019 45.02 46.08 45.02 45.94 829 +0.34(+0.75%)
Apr 10, 2019 45.12 45.60 44.64 45.60 2,135 +0.96(+2.15%)
Apr 09, 2019 46.08 46.08 44.16 44.64 2,674 -1.97(-4.22%)
Apr 08, 2019 45.60 46.77 43.88 46.61 3,590 +1.10(+2.43%)
Apr 05, 2019 46.65 46.79 44.64 45.50 6,931 -2.02(-4.24%)
Apr 04, 2019 48.00 48.00 46.08 47.52 5,045 -0.48(-1.00%)
Apr 03, 2019 48.48 48.48 46.56 48.00 8,954 -0.48(-0.99%)
Apr 02, 2019 49.44 50.88 47.52 48.48 7,773 -0.96(-1.94%)
Apr 01, 2019 48.96 49.44 47.52 49.44 9,375 +0.48(+0.98%)
Mar 29, 2019 48.96 49.92 48.48 48.96 3,516 -0.96(-1.92%)
Mar 28, 2019 48.48 50.40 48.00 49.92 5,391 +0.96(+1.96%)
Mar 27, 2019 49.44 49.92 47.52 48.96 5,522 +0.00(+0.00%)
Mar 26, 2019 49.44 49.92 48.48 48.96 4,291 -1.44(-2.86%)
Mar 25, 2019 49.44 50.40 48.00 50.40 6,173 +0.00(+0.00%)
Mar 22, 2019 50.40 51.36 49.44 50.40 7,677 -0.96(-1.87%)
Mar 21, 2019 50.88 51.36 50.40 51.36 3,967 +0.00(+0.00%)
Mar 20, 2019 50.88 52.80 49.92 51.36 7,058 +0.00(+0.00%)
Mar 19, 2019 50.88 51.84 50.40 51.36 5,943 +0.48(+0.94%)
Mar 18, 2019 51.84 51.84 49.92 50.88 5,476 -0.48(-0.93%)
Mar 15, 2019 49.92 51.84 49.92 51.36 6,006 +0.96(+1.90%)
Mar 14, 2019 51.84 51.84 49.92 50.40 9,843 -1.44(-2.78%)
Mar 13, 2019 51.36 51.84 49.92 51.84 5,482 +1.92(+3.85%)
Mar 12, 2019 49.44 51.84 48.48 49.92 5,132 +0.48(+0.97%)
Mar 11, 2019 48.00 50.40 48.00 49.44 3,238 +0.96(+1.98%)
Mar 08, 2019 48.00 49.92 48.00 48.48 4,581 -0.96(-1.94%)
Mar 07, 2019 49.44 50.88 48.48 49.44 8,845 -0.96(-1.90%)
Mar 06, 2019 50.88 51.36 49.44 50.40 3,761 -0.48(-0.94%)
Mar 05, 2019 50.40 52.80 49.44 50.88 7,339 -0.96(-1.85%)
Mar 04, 2019 53.76 53.76 48.48 51.84 8,219 -0.96(-1.82%)
Mar 01, 2019 50.88 53.76 50.88 52.80 11,437 +0.96(+1.85%)
Feb 28, 2019 50.40 52.80 49.92 51.84 8,010 +0.96(+1.89%)
Feb 27, 2019 52.32 52.32 50.40 50.88 7,975 -0.96(-1.85%)
Feb 26, 2019 51.84 52.32 48.96 51.84 6,123 +0.00(+0.00%)
Feb 25, 2019 48.48 52.32 47.52 51.84 16,300 +3.36(+6.93%)
Feb 22, 2019 46.08 51.36 43.68 48.48 17,125 +3.36(+7.45%)
Feb 21, 2019 45.12 46.56 44.64 45.12 3,674 -0.48(-1.06%)
Feb 20, 2019 45.55 47.04 44.64 45.60 8,079 +1.40(+3.16%)
Feb 19, 2019 42.89 45.12 42.89 44.21 3,487 +0.53(+1.21%)
Feb 15, 2019 44.16 45.12 43.20 43.68 3,514 -0.48(-1.09%)
Feb 14, 2019 42.72 44.64 40.80 44.16 13,021 +1.93(+4.57%)
Feb 13, 2019 42.61 42.96 38.40 42.23 9,176 -1.45(-3.32%)
Feb 12, 2019 44.01 44.01 41.76 43.68 8,709 +0.48(+1.12%)
Feb 11, 2019 48.00 48.01 41.66 43.20 9,686 -3.36(-7.23%)
Feb 08, 2019 45.60 48.96 45.60 46.56 2,616 +0.43(+0.94%)
Feb 07, 2019 47.52 48.48 45.36 46.13 4,630 -2.83(-5.78%)
Feb 06, 2019 50.40 50.88 48.00 48.96 7,008 -1.44(-2.86%)
Feb 05, 2019 49.44 50.88 49.44 50.40 5,610 +0.96(+1.94%)
Feb 04, 2019 51.36 51.84 49.44 49.44 4,499 -1.92(-3.74%)
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.