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

Hemispherx Biopharma (NY: HEB )

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 (%)
Oct 31, 2017 0.3100 0.3100 0.3000 0.3100 220,215 +0.01(+3.13%)
Oct 30, 2017 0.3198 0.3000 0.3006 256,375 -0.02(-4.87%)
Oct 27, 2017 0.3159 0.3214 0.3100 0.3160 47,596 -0.00(-1.25%)
Oct 26, 2017 0.3162 0.3200 0.3100 0.3200 299,537 +0.00(+1.27%)
Oct 25, 2017 0.3258 0.3298 0.3150 0.3160 66,136 -0.01(-4.21%)
Oct 24, 2017 0.3300 0.3300 0.3151 0.3299 198,252 -0.00(-0.03%)
Oct 23, 2017 0.3300 0.3348 0.3200 0.3300 86,728 +0.01(+1.54%)
Oct 20, 2017 0.3300 0.3300 0.3161 0.3250 105,683 -0.01(-1.52%)
Oct 19, 2017 0.3202 0.3300 0.3100 0.3300 82,417 +0.01(+3.77%)
Oct 18, 2017 0.3288 0.3299 0.3175 0.3180 168,829 -0.02(-4.50%)
Oct 17, 2017 0.3450 0.3450 0.3262 0.3330 134,192 +0.00(+0.91%)
Oct 16, 2017 0.3300 0.3392 0.3255 0.3300 141,499 +0.00(+1.44%)
Oct 13, 2017 0.3430 0.3680 0.3251 0.3253 464,921 -0.02(-4.74%)
Oct 12, 2017 0.3216 0.3600 0.3216 0.3415 730,283 +0.02(+5.66%)
Oct 11, 2017 0.3400 0.3400 0.3210 0.3232 271,746 -0.02(-6.24%)
Oct 10, 2017 0.3322 0.3550 0.3263 0.3447 260,557 +0.02(+6.88%)
Oct 09, 2017 0.3206 0.3700 0.3200 0.3225 1,456,758 -0.00(-0.77%)
Oct 06, 2017 0.3200 0.3278 0.3086 0.3250 377,387 +0.01(+1.56%)
Oct 05, 2017 0.3200 0.3298 0.3125 0.3200 140,208 +0.00(+0.00%)
Oct 04, 2017 0.3200 0.3360 0.3180 0.3200 141,817 -0.01(-1.84%)
Oct 03, 2017 0.3265 0.3310 0.3180 0.3260 216,009 +0.02(+4.82%)
Oct 02, 2017 0.3210 0.3350 0.3100 0.3110 297,864 -0.01(-3.57%)
Sep 29, 2017 0.3325 0.3400 0.3220 0.3225 97,210 -0.01(-2.86%)
Sep 28, 2017 0.3300 0.3438 0.3250 0.3320 193,162 +0.00(+1.37%)
Sep 27, 2017 0.3500 0.3275 203,127 -0.00(-0.76%)
Sep 26, 2017 0.3620 0.3663 0.3200 0.3300 237,772 -0.03(-8.33%)
Sep 25, 2017 0.3378 0.4198 0.3300 0.3600 756,159 +0.02(+5.88%)
Sep 22, 2017 0.3400 0.3400 0.3231 0.3400 164,771 +0.00(+0.00%)
Sep 21, 2017 0.3300 0.3400 0.3300 0.3400 83,514 +0.01(+3.28%)
Sep 20, 2017 0.3200 0.3399 0.3100 0.3292 209,129 +0.01(+2.87%)
Sep 19, 2017 0.3320 0.3499 0.3150 0.3200 375,818 -0.01(-3.03%)
Sep 18, 2017 0.3300 0.3539 0.3300 0.3300 314,271 +0.00(+0.00%)
Sep 15, 2017 0.3340 0.3780 0.3300 0.3300 1,237,160 +0.00(+0.61%)
Sep 14, 2017 0.3200 0.3340 0.3200 0.3280 898,892 +0.01(+2.50%)
Sep 13, 2017 0.3100 0.3350 0.3000 0.3200 281,600 -0.02(-4.48%)
Sep 12, 2017 0.3210 0.3400 0.3200 0.3350 241,737 +0.02(+4.69%)
Sep 11, 2017 0.3280 0.3405 0.3200 0.3200 241,681 -0.02(-4.48%)
Sep 08, 2017 0.3491 0.3503 0.3300 0.3350 328,389 -0.02(-4.39%)
Sep 07, 2017 0.3545 0.3650 0.3500 0.3504 127,416 +0.00(+0.06%)
Sep 06, 2017 0.3680 0.3770 0.3502 0.3502 126,278 -0.02(-4.84%)
Sep 05, 2017 0.3675 0.3680 0.3549 0.3680 85,704 +0.00(+0.82%)
Sep 01, 2017 0.3603 0.3680 0.3603 0.3650 171,271 +0.00(+0.55%)
Aug 31, 2017 0.3662 0.3680 0.3603 0.3630 137,870 +0.00(+0.00%)
Aug 30, 2017 0.3720 0.3800 0.3624 0.3630 244,987 -0.01(-2.16%)
Aug 29, 2017 0.3800 0.3928 0.3710 0.3710 140,800 -0.01(-1.90%)
Aug 28, 2017 0.3710 0.3990 0.3710 0.3782 175,145 +0.01(+1.94%)
Aug 25, 2017 0.3760 0.3890 0.3710 0.3710 115,587 -0.00(-1.28%)
Aug 24, 2017 0.3700 0.3840 0.3700 0.3758 66,315 +0.01(+1.57%)
Aug 23, 2017 0.3780 0.4000 0.3659 0.3700 65,038 +0.01(+2.78%)
Aug 22, 2017 0.3666 0.3900 0.3600 0.3600 52,904 -0.01(-1.59%)
Aug 21, 2017 0.3948 0.4100 0.3623 0.3658 148,315 -0.03(-8.55%)
Aug 18, 2017 0.3800 0.4100 0.3603 0.4000 87,847 +0.02(+4.17%)
Aug 17, 2017 0.3550 0.4001 0.3550 0.3840 198,995 +0.01(+3.70%)
Aug 16, 2017 0.4048 0.4100 0.3511 0.3703 305,606 -0.04(-9.68%)
Aug 15, 2017 0.4300 0.4300 0.4000 0.4100 192,174 -0.03(-6.82%)
Aug 14, 2017 0.4200 0.4481 0.4000 0.4400 299,120 +0.03(+8.13%)
Aug 11, 2017 0.3797 0.4069 0.3001 0.4069 183,595 +0.03(+8.74%)
Aug 10, 2017 0.3800 0.3899 0.3601 0.3742 201,349 -0.01(-1.53%)
Aug 09, 2017 0.3901 0.4100 0.3800 0.3800 126,909 -0.02(-3.80%)
Aug 08, 2017 0.4000 0.4100 0.3754 0.3950 218,356 +0.01(+1.28%)
Aug 07, 2017 0.4000 0.4196 0.3900 0.3900 261,051 -0.01(-2.50%)
Aug 04, 2017 0.4200 0.4253 0.4000 0.4000 93,179 -0.01(-1.23%)
Aug 03, 2017 0.4300 0.4300 0.4050 0.4050 294,204 -0.03(-7.32%)
Aug 02, 2017 0.4390 0.4390 0.4200 0.4370 148,665 +0.01(+1.63%)
Aug 01, 2017 0.4220 0.4400 0.4192 0.4300 214,884 +0.01(+1.42%)
Jul 31, 2017 0.4700 0.4700 0.4202 0.4240 171,825 -0.03(-5.78%)
Jul 28, 2017 0.4228 0.4500 0.4192 0.4500 108,154 +0.03(+7.14%)
Jul 27, 2017 0.4460 0.4499 0.4100 0.4200 350,291 -0.03(-5.62%)
Jul 26, 2017 0.4600 0.4800 0.4445 0.4450 242,457 -0.02(-3.26%)
Jul 25, 2017 0.4800 0.4800 0.4600 0.4600 237,877 -0.02(-4.17%)
Jul 24, 2017 0.4900 0.4900 0.4606 0.4800 106,420 -0.00(-0.21%)
Jul 21, 2017 0.4800 0.4900 0.4720 0.4810 124,991 +0.00(+0.63%)
Jul 20, 2017 0.4780 0.4785 0.4700 0.4780 105,547 +0.01(+1.70%)
Jul 19, 2017 0.4589 0.4800 0.4572 0.4700 162,362 +0.01(+3.09%)
Jul 18, 2017 0.4700 0.4744 0.4530 0.4559 152,281 -0.02(-4.36%)
Jul 17, 2017 0.4760 0.4799 0.4630 0.4767 120,010 +0.00(+0.19%)
Jul 14, 2017 0.4728 0.4798 0.4650 0.4758 123,595 +0.01(+1.23%)
Jul 13, 2017 0.4757 0.4800 0.4620 0.4700 276,190 -0.01(-2.41%)
Jul 12, 2017 0.4750 0.4900 0.4500 0.4816 478,200 +0.01(+1.39%)
Jul 11, 2017 0.4800 0.5000 0.4551 0.4750 939,738 -0.05(-8.65%)
Jul 10, 2017 0.6400 0.7396 0.5100 0.5200 7,232,495 +0.01(+0.97%)
Jul 07, 2017 0.5110 0.5190 0.4941 0.5150 165,131 +0.01(+1.38%)
Jul 06, 2017 0.4899 0.5250 0.4899 0.5080 241,647 +0.02(+3.57%)
Jul 05, 2017 0.5000 0.5057 0.4905 0.4905 67,562 -0.01(-2.10%)
Jul 03, 2017 0.4905 0.5246 0.4905 0.5010 96,267 +0.00(+0.20%)
Jun 30, 2017 0.4920 0.5100 0.4905 0.5000 30,425 +0.01(+2.04%)
Jun 29, 2017 0.5038 0.5100 0.4900 0.4900 18,592 -0.02(-3.92%)
Jun 28, 2017 0.4860 0.5176 0.4844 0.5100 59,469 +0.02(+4.08%)
Jun 27, 2017 0.4920 0.5100 0.4900 0.4900 37,808 -0.02(-2.97%)
Jun 26, 2017 0.5000 0.5100 0.4950 0.5050 92,589 +0.02(+4.12%)
Jun 23, 2017 0.5000 0.5000 0.4700 0.4850 69,204 -0.01(-1.02%)
Jun 22, 2017 0.4805 0.4900 0.4701 0.4900 60,684 +0.00(+0.74%)
Jun 21, 2017 0.4930 0.4950 0.4500 0.4864 172,096 -0.01(-1.34%)
Jun 20, 2017 0.4901 0.5099 0.4851 0.4930 104,291 -0.01(-1.40%)
Jun 19, 2017 0.5000 0.5000 0.4750 0.5000 59,635 +0.00(+0.00%)
Jun 16, 2017 0.4900 0.5000 0.4900 0.5000 84,089 +0.01(+2.04%)
Jun 15, 2017 0.5095 0.5150 0.4900 0.4900 180,286 -0.03(-4.85%)
Jun 14, 2017 0.5110 0.5379 0.5028 0.5150 335,718 -0.03(-6.35%)
Jun 13, 2017 0.5106 0.5499 0.5010 0.5499 511,364 +0.04(+7.70%)
Jun 12, 2017 0.5129 0.5181 0.5106 0.5106 119,772 -0.01(-1.62%)
Jun 09, 2017 0.5150 0.5200 0.5050 0.5190 159,142 +0.01(+1.43%)
Jun 08, 2017 0.5129 0.5210 0.5100 0.5117 63,694 -0.01(-1.60%)
Jun 07, 2017 0.5100 0.5200 0.5100 0.5200 79,993 -0.01(-1.87%)
Jun 06, 2017 0.5091 0.5299 0.5000 0.5299 166,026 +0.01(+2.89%)
Jun 05, 2017 0.5120 0.5387 0.5004 0.5150 108,576 +0.00(+0.21%)
Jun 02, 2017 0.5300 0.5400 0.5050 0.5139 317,302 -0.02(-3.04%)
Jun 01, 2017 0.6000 0.6000 0.5200 0.5300 483,502 -0.06(-10.15%)
May 31, 2017 0.5500 0.6500 0.5500 0.5899 545,269 +0.02(+3.49%)
May 30, 2017 0.5500 0.5700 0.5476 0.5700 46,214 +0.03(+5.56%)
May 26, 2017 0.5405 0.5450 0.5400 0.5400 20,716 -0.01(-0.92%)
May 25, 2017 0.5450 0.5499 0.5400 0.5450 35,141 -0.01(-0.91%)
May 24, 2017 0.5400 0.5530 0.5300 0.5500 49,138 +0.01(+1.66%)
May 23, 2017 0.5431 0.5750 0.5300 0.5410 104,334 -0.01(-1.64%)
May 22, 2017 0.5330 0.5500 0.5101 0.5500 57,076 +0.02(+3.77%)
May 19, 2017 0.5200 0.5300 0.5200 0.5300 56,277 +0.01(+2.00%)
May 18, 2017 0.5100 0.5500 0.5100 0.5196 123,668 -0.02(-3.78%)
May 17, 2017 0.5933 0.6199 0.5400 0.5400 141,120 -0.06(-10.00%)
May 16, 2017 0.6365 0.6400 0.5900 0.6000 259,953 -0.04(-5.54%)
May 15, 2017 0.6270 0.6400 0.6120 0.6352 110,985 +0.00(+0.03%)
May 12, 2017 0.6100 0.6593 0.6100 0.6350 103,802 +0.02(+3.25%)
May 11, 2017 0.6100 0.6300 0.6000 0.6150 186,167 -0.02(-2.67%)
May 10, 2017 0.6370 0.6588 0.6133 0.6319 73,208 -0.01(-1.27%)
May 09, 2017 0.6400 0.6401 0.6100 0.6400 225,779 +0.00(+0.41%)
May 08, 2017 0.6200 0.6500 0.6130 0.6374 121,888 -0.00(-0.41%)
May 05, 2017 0.6775 0.6800 0.5900 0.6400 163,917 -0.04(-5.60%)
May 04, 2017 0.6832 0.6832 0.6330 0.6780 126,131 +0.00(+0.44%)
May 03, 2017 0.6550 0.6800 0.6250 0.6750 180,846 +0.01(+1.05%)
May 02, 2017 0.6210 0.6800 0.6000 0.6680 278,830 +0.04(+5.82%)
May 01, 2017 0.6700 0.6894 0.6100 0.6313 222,178 -0.04(-5.78%)
Apr 28, 2017 0.6700 0.6999 0.6400 0.6700 313,088 -0.00(-0.03%)
Apr 27, 2017 0.7001 0.7105 0.6619 0.6702 259,814 -0.02(-2.87%)
Apr 26, 2017 0.6700 0.7256 0.6500 0.6900 409,518 -0.03(-3.94%)
Apr 25, 2017 0.7400 0.8357 0.6800 0.7183 2,378,315 +0.02(+2.47%)
Apr 24, 2017 0.6000 0.7500 0.5800 0.7010 1,321,838 +0.12(+21.47%)
Apr 21, 2017 0.5751 0.6049 0.5702 0.5771 140,169 +0.01(+1.25%)
Apr 20, 2017 0.5400 0.6200 0.5400 0.5700 333,225 +0.02(+3.64%)
Apr 19, 2017 0.5530 0.5700 0.5350 0.5500 136,921 -0.02(-3.17%)
Apr 18, 2017 0.5575 0.5790 0.5311 0.5680 108,734 -0.01(-1.71%)
Apr 17, 2017 0.5799 0.5800 0.5310 0.5779 52,649 +0.03(+5.07%)
Apr 13, 2017 0.5900 0.6000 0.5304 0.5500 215,958 -0.04(-6.78%)
Apr 12, 2017 0.7000 0.7000 0.5601 0.5900 353,023 +0.03(+5.36%)
Apr 11, 2017 0.5200 0.6100 0.5101 0.5600 1,409,750 +0.03(+5.68%)
Apr 10, 2017 0.5400 0.5410 0.5000 0.5299 65,660 +0.03(+6.09%)
Apr 07, 2017 0.5080 0.5080 0.4803 0.4995 76,576 +0.02(+4.00%)
Apr 06, 2017 0.5300 0.5400 0.4711 0.4803 159,385 -0.05(-9.45%)
Apr 05, 2017 0.5360 0.5400 0.5300 0.5304 62,023 -0.00(-0.86%)
Apr 04, 2017 0.5570 0.5570 0.5330 0.5350 95,356 -0.02(-4.12%)
Apr 03, 2017 0.5300 0.5600 0.5300 0.5580 52,806 +0.01(+2.37%)
Mar 31, 2017 0.5520 0.5700 0.5300 0.5451 196,095 +0.02(+2.85%)
Mar 30, 2017 0.5590 0.5590 0.5300 0.5300 121,972 -0.02(-3.83%)
Mar 29, 2017 0.5500 0.5583 0.5301 0.5511 39,986 +0.00(+0.20%)
Mar 28, 2017 0.5683 0.5799 0.5500 0.5500 62,470 -0.00(-0.15%)
Mar 27, 2017 0.5450 0.5847 0.5300 0.5508 148,223 +0.04(+8.72%)
Mar 24, 2017 0.5210 0.5210 0.5026 0.5066 111,639 -0.02(-4.42%)
Mar 23, 2017 0.5374 0.5478 0.5150 0.5300 146,466 +0.00(+0.88%)
Mar 22, 2017 0.5550 0.5726 0.5250 0.5254 88,426 -0.03(-4.87%)
Mar 21, 2017 0.5410 0.5650 0.5300 0.5523 107,755 +0.00(+0.42%)
Mar 20, 2017 0.5450 0.5900 0.5400 0.5500 221,054 -0.02(-3.51%)
Mar 17, 2017 0.5400 0.6300 0.5300 0.5700 853,032 +0.03(+4.91%)
Mar 16, 2017 0.5205 0.5498 0.5200 0.5433 52,368 +0.02(+4.24%)
Mar 15, 2017 0.5250 0.5500 0.5204 0.5212 95,694 -0.02(-3.46%)
Mar 14, 2017 0.5400 0.5600 0.5300 0.5399 62,281 -0.00(-0.02%)
Mar 13, 2017 0.5460 0.5492 0.5200 0.5400 118,840 +0.02(+3.85%)
Mar 10, 2017 0.5495 0.5495 0.5186 0.5200 114,813 -0.03(-5.44%)
Mar 09, 2017 0.5490 0.5650 0.5004 0.5499 200,902 +0.02(+3.72%)
Mar 08, 2017 0.5660 0.5660 0.5301 0.5302 151,999 -0.02(-4.47%)
Mar 07, 2017 0.5650 0.5700 0.5200 0.5550 327,595 +0.00(+0.05%)
Mar 06, 2017 0.4900 0.5840 0.4850 0.5547 805,076 +0.05(+10.96%)
Mar 03, 2017 0.5000 0.5025 0.4900 0.4999 85,029 -0.00(-0.16%)
Mar 02, 2017 0.4700 0.5198 0.4700 0.5007 173,316 +0.01(+2.60%)
Mar 01, 2017 0.4950 0.5000 0.4800 0.4880 145,492 +0.00(+0.64%)
Feb 28, 2017 0.4845 0.4950 0.4700 0.4849 58,154 +0.00(+0.08%)
Feb 27, 2017 0.4900 0.5000 0.4701 0.4845 116,360 -0.02(-3.10%)
Feb 24, 2017 0.4977 0.5000 0.4751 0.5000 121,037 +0.00(+0.22%)
Feb 23, 2017 0.4800 0.5000 0.4800 0.4989 104,379 +0.01(+1.82%)
Feb 22, 2017 0.4700 0.5190 0.4700 0.4900 206,687 +0.01(+1.03%)
Feb 21, 2017 0.4550 0.5198 0.4550 0.4850 297,302 +0.02(+5.27%)
Feb 17, 2017 0.4607 0.4607 0.4607 0 +0.00(+0.15%)
Feb 16, 2017 0.4400 0.5050 0.4400 0.4600 149,114 -0.02(-5.15%)
Feb 15, 2017 0.5000 0.5000 0.4817 0.4850 136,165 -0.04(-6.73%)
Feb 14, 2017 0.5200 0.5200 0.5000 0.5200 195,451 +0.01(+1.96%)
Feb 13, 2017 0.4400 0.5200 0.4350 0.5100 892,069 +0.06(+13.33%)
Feb 10, 2017 0.4550 0.4550 0.4300 0.4500 122,097 +0.00(+0.22%)
Feb 09, 2017 0.4508 0.4586 0.4450 0.4490 172,641 +0.00(+0.90%)
Feb 08, 2017 0.4400 0.4700 0.4300 0.4450 482,987 +0.01(+1.16%)
Feb 07, 2017 0.4400 0.4500 0.4300 0.4399 284,861 -0.00(-0.02%)
Feb 06, 2017 0.4700 0.4700 0.4300 0.4400 330,792 -0.01(-2.22%)
Feb 03, 2017 0.4500 0.4700 0.4300 0.4500 1,075,940 +0.02(+4.17%)
Feb 02, 2017 0.5800 0.5800 0.3921 0.4320 2,521,799 -0.21(-32.83%)
Feb 01, 2017 0.6600 0.6700 0.6330 0.6431 55,492 -0.04(-6.19%)
Jan 31, 2017 0.6600 0.6855 0.6200 0.6855 60,059 +0.03(+3.86%)
Jan 30, 2017 0.7000 0.7000 0.6300 0.6600 120,197 -0.02(-2.53%)
Jan 27, 2017 0.6930 0.6930 0.6500 0.6771 42,400 +0.02(+2.59%)
Jan 26, 2017 0.6731 0.7589 0.6500 0.6600 435,317 -0.03(-4.32%)
Jan 25, 2017 0.6800 0.6898 0.6130 0.6898 108,417 +0.05(+7.78%)
Jan 24, 2017 0.6700 0.6725 0.5901 0.6400 491,348 -0.03(-4.82%)
Jan 23, 2017 0.7063 0.7100 0.6500 0.6724 326,478 -0.02(-2.55%)
Jan 20, 2017 0.7420 0.7440 0.6810 0.6900 526,949 -0.05(-7.13%)
Jan 19, 2017 0.7600 0.7900 0.7402 0.7430 70,102 -0.02(-2.24%)
Jan 18, 2017 0.8310 0.8310 0.7500 0.7600 313,338 -0.06(-7.20%)
Jan 17, 2017 0.8753 0.9300 0.8100 0.8190 314,919 -0.06(-6.40%)
Jan 13, 2017 0.8750 0.8750 0.8750 0 +0.05(+6.12%)
Jan 12, 2017 0.8100 0.8400 0.7800 0.8245 114,560 +0.03(+3.26%)
Jan 11, 2017 0.7500 0.8500 0.7500 0.7985 241,396 +0.04(+4.69%)
Jan 10, 2017 0.7690 0.7700 0.7433 0.7627 84,729 +0.02(+2.38%)
Jan 09, 2017 0.7510 0.7510 0.7326 0.7450 42,590 -0.02(-1.97%)
Jan 06, 2017 0.8000 0.8000 0.7500 0.7600 80,551 -0.01(-1.44%)
Jan 05, 2017 0.7400 0.7810 0.7400 0.7711 130,087 +0.06(+8.61%)
Jan 04, 2017 0.6900 0.7500 0.6900 0.7100 133,064 +0.02(+2.88%)
Jan 03, 2017 0.6900 0.7200 0.6800 0.6901 103,991 +0.00(+0.04%)
Dec 30, 2016 0.6898 0.6898 0.6898 0 -0.00(-0.03%)
Dec 29, 2016 0.7075 0.7201 0.6700 0.6900 108,065 -0.03(-4.17%)
Dec 28, 2016 0.7590 0.7590 0.7100 0.7200 64,749 -0.03(-3.99%)
Dec 27, 2016 0.7700 0.7796 0.7400 0.7499 150,756 -0.01(-1.06%)
Dec 23, 2016 0.7579 0.7579 0.7579 0 +0.07(+9.84%)
Dec 22, 2016 0.7160 0.7249 0.6500 0.6900 138,279 -0.04(-5.48%)
Dec 21, 2016 0.7160 0.7560 0.7000 0.7300 126,411 +0.01(+1.39%)
Dec 20, 2016 0.7300 0.7500 0.7200 0.7200 64,720 -0.02(-2.37%)
Dec 19, 2016 0.7711 0.7999 0.7100 0.7375 161,025 -0.02(-3.09%)
Dec 16, 2016 0.7710 0.7710 0.7610 0.7610 125,478 -0.02(-2.44%)
Dec 15, 2016 0.8000 0.8000 0.7550 0.7800 73,474 -0.03(-3.70%)
Dec 14, 2016 0.8400 0.8499 0.7550 0.8100 160,511 -0.03(-3.57%)
Dec 13, 2016 0.8500 0.8513 0.8400 0.8400 35,574 -0.02(-2.34%)
Dec 12, 2016 0.8700 0.8800 0.8500 0.8601 48,365 -0.01(-1.14%)
Dec 09, 2016 0.8500 0.9200 0.8500 0.8700 91,758 +0.03(+3.57%)
Dec 08, 2016 0.8250 0.9087 0.8250 0.8400 184,283 -0.02(-2.33%)
Dec 07, 2016 0.8900 0.8925 0.8030 0.8600 113,065 +0.04(+4.24%)
Dec 06, 2016 0.8130 0.8500 0.8000 0.8250 146,214 +0.01(+0.61%)
Dec 05, 2016 0.8000 0.8905 0.7999 0.8200 100,070 +0.02(+2.50%)
Dec 02, 2016 0.8100 0.8200 0.7900 0.8000 82,295 -0.02(-2.50%)
Dec 01, 2016 0.8320 0.8400 0.8200 0.8205 43,945 +0.00(+0.06%)
Nov 30, 2016 0.8401 0.8495 0.8200 0.8200 63,787 -0.03(-3.52%)
Nov 29, 2016 0.8400 0.8600 0.8400 0.8499 36,283 +0.01(+1.17%)
Nov 28, 2016 0.8410 0.8600 0.8400 0.8401 50,081 -0.01(-1.16%)
Nov 25, 2016 0.8700 0.8700 0.8402 0.8500 21,260 -0.02(-2.29%)
Nov 23, 2016 0.8699 0.8699 0.8699 0 -0.02(-2.26%)
Nov 22, 2016 0.8500 0.8900 0.8400 0.8900 59,568 +0.04(+4.71%)
Nov 21, 2016 0.8490 0.8700 0.8200 0.8500 45,723 +0.03(+3.66%)
Nov 18, 2016 0.8600 0.8700 0.8000 0.8200 87,072 -0.04(-4.65%)
Nov 17, 2016 0.9000 0.9373 0.8499 0.8600 47,663 -0.02(-2.27%)
Nov 16, 2016 0.8710 0.9000 0.8426 0.8800 57,030 -0.01(-1.12%)
Nov 15, 2016 0.8850 0.9000 0.8700 0.8900 52,875 -0.01(-1.11%)
Nov 14, 2016 0.9000 0.9400 0.8415 0.9000 57,424 -0.01(-1.10%)
Nov 11, 2016 0.9200 0.9529 0.8700 0.9100 84,975 +0.01(+1.11%)
Nov 10, 2016 0.9000 0.9004 0.8600 0.9000 76,209 +0.01(+1.12%)
Nov 09, 2016 0.8200 0.9000 0.8200 0.8900 37,386 +0.01(+1.14%)
Nov 08, 2016 0.8600 0.8990 0.8442 0.8800 29,090 -0.01(-1.11%)
Nov 07, 2016 0.8800 0.9400 0.8700 0.8899 72,014 +0.06(+7.09%)
Nov 04, 2016 0.7800 0.8500 0.7800 0.8310 56,196 +0.05(+6.54%)
Nov 03, 2016 0.8290 0.8300 0.7410 0.7800 200,387 -0.04(-4.88%)
Nov 02, 2016 0.9200 0.9700 0.7300 0.8200 178,493 -0.10(-11.22%)
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.