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

Neovasc Inc (NQ: NVCN )

30.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 10, 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 (%)
Aug 31, 2016 0.6000 0.6000 0.5615 0.5757 555,320 -0.03(-5.09%)
Aug 30, 2016 0.6193 0.6200 0.6000 0.6066 395,046 -0.01(-1.16%)
Aug 29, 2016 0.6036 0.6179 0.5954 0.6137 446,518 +0.01(+1.67%)
Aug 26, 2016 0.6000 0.6190 0.5750 0.6036 344,761 +0.01(+0.92%)
Aug 25, 2016 0.6000 0.6124 0.5870 0.5981 499,434 -0.01(-0.83%)
Aug 24, 2016 0.5999 0.6848 0.5918 0.6031 2,074,967 +0.01(+2.22%)
Aug 23, 2016 0.5850 0.6100 0.5700 0.5900 457,858 +0.00(+0.19%)
Aug 22, 2016 0.6100 0.6100 0.5700 0.5889 766,653 +0.01(+1.19%)
Aug 19, 2016 0.5800 0.5970 0.5578 0.5820 704,893 +0.02(+2.70%)
Aug 18, 2016 0.6000 0.6000 0.5556 0.5667 972,904 -0.02(-3.21%)
Aug 17, 2016 0.6050 0.6353 0.5719 0.5855 968,343 -0.02(-3.56%)
Aug 16, 2016 0.7030 0.7101 0.5800 0.6071 2,056,580 -0.06(-9.32%)
Aug 15, 2016 0.5768 0.7000 0.5500 0.6695 3,826,691 +0.12(+21.86%)
Aug 12, 2016 0.5940 0.5940 0.5300 0.5494 1,150,971 -0.03(-5.28%)
Aug 11, 2016 0.6180 0.6180 0.5500 0.5800 881,847 -0.00(-0.02%)
Aug 10, 2016 0.5259 0.6792 0.5225 0.5801 5,024,333 -0.17(-22.66%)
Aug 09, 2016 0.8200 0.8799 0.6900 0.7501 4,201,844 -0.05(-6.74%)
Aug 08, 2016 0.7290 0.8777 0.6902 0.8043 5,127,453 +0.10(+14.90%)
Aug 05, 2016 0.6893 0.7247 0.6414 0.7000 1,651,020 +0.03(+4.48%)
Aug 04, 2016 0.7500 0.7500 0.6038 0.6700 3,168,617 -0.10(-12.67%)
Aug 03, 2016 0.5500 0.7882 0.5400 0.7672 9,734,579 +0.22(+40.64%)
Aug 02, 2016 0.5941 0.5941 0.5275 0.5455 1,178,395 -0.03(-5.25%)
Aug 01, 2016 0.5930 0.6200 0.5500 0.5757 1,293,063 +0.04(+7.61%)
Jul 29, 2016 0.5500 0.6300 0.5120 0.5350 3,963,239 +0.02(+3.52%)
Jul 28, 2016 0.5500 0.5594 0.5076 0.5168 748,450 -0.01(-2.40%)
Jul 27, 2016 0.5246 0.5500 0.5124 0.5295 831,779 -0.02(-3.62%)
Jul 26, 2016 0.6000 0.6500 0.5136 0.5494 3,693,577 -0.06(-9.93%)
Jul 25, 2016 0.4700 0.6289 0.4530 0.6100 4,722,211 +0.15(+32.61%)
Jul 22, 2016 0.4631 0.4688 0.4415 0.4600 608,981 -0.00(-0.26%)
Jul 21, 2016 0.4400 0.4724 0.4400 0.4612 725,295 +0.01(+2.44%)
Jul 20, 2016 0.4500 0.4588 0.4409 0.4502 422,360 -0.01(-1.64%)
Jul 19, 2016 0.4700 0.4700 0.4527 0.4577 377,719 -0.01(-1.57%)
Jul 18, 2016 0.4858 0.4890 0.4626 0.4650 759,943 +0.00(+0.50%)
Jul 15, 2016 0.4789 0.4789 0.4610 0.4627 348,301 -0.01(-1.55%)
Jul 14, 2016 0.4900 0.4900 0.4605 0.4700 604,041 +0.00(+0.00%)
Jul 13, 2016 0.4600 0.4749 0.4600 0.4700 557,296 +0.01(+1.56%)
Jul 12, 2016 0.4815 0.4890 0.4512 0.4628 1,041,669 -0.01(-2.24%)
Jul 11, 2016 0.5098 0.5123 0.4700 0.4734 487,866 -0.02(-3.39%)
Jul 08, 2016 0.4900 0.5028 0.4700 0.4900 711,952 -0.01(-2.55%)
Jul 07, 2016 0.4700 0.5278 0.4700 0.5028 1,252,965 -0.01(-1.33%)
Jul 05, 2016 0.5200 0.5440 0.5000 0.5096 889,936 -0.00(-0.72%)
Jul 01, 2016 0.5100 0.5133 0.5133 0.5133 1,521,800 -0.00(-0.35%)
Jun 30, 2016 0.5111 0.5300 0.4910 0.5151 1,271,314 -0.01(-2.81%)
Jun 29, 2016 0.6000 0.6183 0.5043 0.5300 2,536,166 -0.06(-9.66%)
Jun 28, 2016 0.4900 0.6688 0.4850 0.5867 7,835,989 +0.10(+19.71%)
Jun 27, 2016 0.4900 0.5286 0.4646 0.4901 1,152,771 -0.01(-1.01%)
Jun 24, 2016 0.4900 0.5321 0.4800 0.4951 1,800,175 -0.05(-9.92%)
Jun 23, 2016 0.6080 0.6080 0.5320 0.5496 2,222,985 -0.04(-7.07%)
Jun 22, 2016 0.6699 0.6900 0.5811 0.5914 2,921,518 -0.05(-8.48%)
Jun 21, 2016 0.9100 0.9100 0.6200 0.6462 7,599,160 -0.20(-23.98%)
Jun 20, 2016 1.050 1.280 0.7800 0.8500 29,372,300 +0.09(+11.13%)
Jun 17, 2016 0.5380 0.8800 0.5200 0.7649 18,348,644 +0.25(+49.98%)
Jun 16, 2016 0.4900 0.5200 0.4400 0.5100 3,553,000 +0.04(+8.53%)
Jun 15, 2016 0.4000 0.4763 0.3950 0.4699 2,655,698 +0.07(+17.50%)
Jun 14, 2016 0.4299 0.4299 0.3941 0.3999 390,404 -0.01(-2.44%)
Jun 13, 2016 0.4013 0.4299 0.3970 0.4099 437,551 +0.01(+1.71%)
Jun 10, 2016 0.4280 0.4400 0.3960 0.4030 830,998 -0.02(-5.84%)
Jun 09, 2016 0.4400 0.4527 0.4150 0.4280 674,401 -0.01(-2.73%)
Jun 08, 2016 0.4300 0.4546 0.4023 0.4400 1,082,476 +0.02(+4.04%)
Jun 07, 2016 0.4300 0.4812 0.3960 0.4229 2,106,699 -0.03(-6.02%)
Jun 06, 2016 0.5400 0.5866 0.4500 0.4500 5,579,812 -0.03(-6.44%)
Jun 03, 2016 0.4596 0.5500 0.4350 0.4810 7,398,562 +0.06(+15.21%)
Jun 02, 2016 0.4000 0.4690 0.3955 0.4175 5,052,399 +0.02(+4.45%)
Jun 01, 2016 0.4000 0.4090 0.3950 0.3997 738,675 +0.00(+1.22%)
May 31, 2016 0.4000 0.4463 0.3900 0.3949 1,126,538 -0.02(-3.68%)
May 27, 2016 0.4000 0.4100 0.4100 0.4100 906,400 +0.01(+1.94%)
May 26, 2016 0.4300 0.4300 0.3917 0.4022 1,287,563 -0.03(-6.47%)
May 25, 2016 0.4600 0.4600 0.4100 0.4300 837,277 +0.00(+0.00%)
May 24, 2016 0.4600 0.4700 0.4146 0.4300 741,679 -0.01(-1.22%)
May 23, 2016 0.4900 0.4900 0.4000 0.4353 740,507 -0.02(-5.37%)
May 20, 2016 0.8545 0.8861 0.3700 0.4600 5,979,963 -1.38(-75.00%)
May 19, 2016 2.050 2.050 1.790 1.840 11,600 -0.14(-7.07%)
May 18, 2016 2.200 2.220 1.980 1.980 15,617 -0.18(-8.30%)
May 17, 2016 2.210 2.210 2.110 2.159 74,059 -0.04(-1.86%)
May 16, 2016 2.130 2.240 2.130 2.200 40,387 +0.02(+0.92%)
May 13, 2016 2.130 2.190 2.090 2.180 52,797 +0.03(+1.40%)
May 12, 2016 2.500 2.500 1.980 2.150 150,973 -0.32(-12.96%)
May 11, 2016 2.550 2.640 2.450 2.470 16,386 -0.11(-4.26%)
May 10, 2016 2.640 2.680 2.530 2.580 35,381 -0.01(-0.39%)
May 09, 2016 2.801 2.801 2.550 2.590 82,533 -0.20(-7.17%)
May 06, 2016 2.850 3.140 2.700 2.790 44,063 -0.08(-2.79%)
May 05, 2016 2.740 3.070 2.730 2.870 53,925 -0.02(-0.69%)
May 04, 2016 3.000 3.180 2.890 2.890 26,487 -0.11(-3.67%)
May 03, 2016 3.210 3.490 3.000 3.000 215,824 -0.20(-6.25%)
May 02, 2016 3.300 3.320 3.170 3.200 27,384 -0.03(-0.93%)
Apr 29, 2016 3.160 3.230 2.950 3.230 888,685 -0.02(-0.62%)
Apr 28, 2016 3.250 3.490 3.120 3.250 12,550 -0.09(-2.69%)
Apr 27, 2016 3.300 3.460 3.250 3.340 11,463 -0.07(-2.05%)
Apr 26, 2016 3.470 3.500 3.330 3.410 6,634 +0.16(+4.92%)
Apr 25, 2016 3.410 3.410 3.250 3.250 14,847 -0.16(-4.69%)
Apr 22, 2016 3.470 3.470 3.410 3.410 4,155 -0.05(-1.45%)
Apr 21, 2016 3.340 3.540 3.320 3.460 4,255 -0.07(-1.98%)
Apr 20, 2016 3.600 3.630 3.430 3.530 8,250 -0.03(-0.84%)
Apr 19, 2016 3.760 3.770 3.560 3.560 25,096 -0.18(-4.81%)
Apr 18, 2016 3.764 3.844 3.740 3.740 4,487 -0.15(-3.86%)
Apr 15, 2016 3.900 3.900 3.890 3.890 2,000 -0.03(-0.77%)
Apr 14, 2016 4.013 4.020 3.900 3.920 1,352 -0.11(-2.73%)
Apr 13, 2016 4.120 4.120 4.030 4.030 6,800 -0.11(-2.66%)
Apr 12, 2016 4.020 4.160 4.020 4.140 14,525 +0.00(+0.10%)
Apr 11, 2016 4.312 4.312 4.050 4.136 4,856 -0.05(-1.29%)
Apr 07, 2016 4.180 4.190 4.190 4.190 54,100 -0.01(-0.24%)
Apr 06, 2016 4.190 4.200 4.170 4.200 2,253 +0.01(+0.24%)
Apr 05, 2016 4.170 4.300 4.160 4.190 6,831 -0.10(-2.33%)
Apr 04, 2016 4.220 4.300 4.150 4.290 12,646 +0.08(+1.90%)
Apr 01, 2016 4.210 4.250 4.070 4.210 5,419 +0.03(+0.72%)
Mar 31, 2016 4.010 4.350 4.010 4.180 45,021 +0.16(+3.98%)
Mar 30, 2016 4.200 4.320 4.020 4.020 13,229 -0.20(-4.74%)
Mar 29, 2016 4.330 4.330 3.960 4.220 35,827 -0.06(-1.40%)
Mar 28, 2016 4.310 4.370 4.230 4.280 52,360 -0.12(-2.73%)
Mar 24, 2016 4.050 4.400 4.400 4.400 12,800 +0.29(+7.06%)
Mar 23, 2016 4.090 4.400 4.080 4.110 30,951 +0.09(+2.24%)
Mar 22, 2016 4.040 4.180 3.840 4.020 70,244 +0.03(+0.75%)
Mar 21, 2016 4.300 4.370 3.950 3.990 28,422 -0.28(-6.56%)
Mar 18, 2016 4.400 4.400 4.260 4.270 1,928 -0.13(-2.95%)
Mar 17, 2016 4.100 4.680 4.100 4.400 191,450 +0.17(+4.02%)
Mar 16, 2016 3.975 4.230 3.860 4.230 34,032 +0.18(+4.44%)
Mar 15, 2016 3.880 4.050 3.850 4.050 12,065 +0.05(+1.25%)
Mar 14, 2016 4.000 4.000 3.900 4.000 2,015 +0.00(+0.00%)
Mar 11, 2016 3.930 4.000 3.790 4.000 4,046 +0.10(+2.56%)
Mar 10, 2016 4.000 4.000 3.880 3.900 8,681 -0.06(-1.52%)
Mar 09, 2016 3.990 3.990 3.960 3.960 6,935 +0.02(+0.51%)
Mar 08, 2016 3.950 4.050 3.900 3.940 23,140 +0.06(+1.55%)
Mar 07, 2016 3.880 3.940 3.770 3.880 5,317 -0.05(-1.27%)
Mar 04, 2016 3.940 3.950 3.820 3.930 7,358 -0.02(-0.51%)
Mar 03, 2016 3.825 3.940 3.825 3.950 2,300 +0.01(+0.25%)
Mar 02, 2016 3.950 3.950 3.928 3.940 1,440 +0.00(+0.00%)
Mar 01, 2016 4.080 4.080 3.920 3.940 8,549 +0.03(+0.77%)
Feb 29, 2016 4.093 4.093 3.910 3.910 6,001 -0.03(-0.76%)
Feb 26, 2016 3.726 3.950 3.520 3.940 23,594 +0.44(+12.57%)
Feb 25, 2016 3.250 3.520 3.240 3.500 13,843 +0.31(+9.72%)
Feb 24, 2016 3.250 3.600 3.165 3.190 86,228 -0.09(-2.74%)
Feb 23, 2016 3.210 3.320 3.080 3.280 51,722 +0.03(+0.92%)
Feb 22, 2016 3.250 3.290 3.210 3.250 14,921 -0.03(-0.91%)
Feb 19, 2016 3.390 3.390 3.280 3.280 600 -0.04(-1.12%)
Feb 18, 2016 3.260 3.380 3.260 3.317 10,800 +0.04(+1.12%)
Feb 17, 2016 3.340 3.400 3.250 3.280 23,703 -0.03(-0.90%)
Feb 16, 2016 3.216 3.380 3.216 3.310 8,551 +0.05(+1.53%)
Feb 12, 2016 3.400 3.260 3.260 3.260 6,200 -0.13(-3.83%)
Feb 11, 2016 3.305 3.400 3.305 3.390 12,327 +0.01(+0.30%)
Feb 10, 2016 3.380 3.390 3.340 3.380 1,100 +0.00(+0.00%)
Feb 09, 2016 3.300 3.400 3.281 3.380 4,730 +0.05(+1.50%)
Feb 08, 2016 3.180 3.340 3.180 3.330 14,542 +0.03(+0.91%)
Feb 05, 2016 3.250 3.340 3.250 3.300 10,830 +0.02(+0.61%)
Feb 04, 2016 3.384 3.422 3.250 3.280 3,620 -0.11(-3.24%)
Feb 03, 2016 3.260 3.390 3.250 3.390 15,590 +0.12(+3.67%)
Feb 02, 2016 3.475 3.475 3.010 3.270 93,567 -0.17(-4.94%)
Feb 01, 2016 3.440 3.550 3.440 3.440 6,291 +0.02(+0.58%)
Jan 29, 2016 3.480 3.550 3.420 3.420 25,939 -0.03(-0.87%)
Jan 28, 2016 3.420 3.530 3.390 3.450 15,712 -0.03(-0.86%)
Jan 27, 2016 3.470 3.620 3.470 3.480 21,845 -0.03(-0.85%)
Jan 26, 2016 3.480 3.580 3.380 3.510 16,850 +0.15(+4.46%)
Jan 25, 2016 3.430 3.635 3.330 3.360 1,443 -0.09(-2.61%)
Jan 22, 2016 3.630 3.640 3.440 3.450 3,436 -0.10(-2.82%)
Jan 21, 2016 2.990 3.813 2.900 3.550 86,968 +0.66(+22.84%)
Jan 20, 2016 3.250 3.250 2.880 2.890 72,601 -0.41(-12.42%)
Jan 19, 2016 3.550 3.940 3.160 3.300 55,790 -0.21(-5.98%)
Jan 15, 2016 3.740 3.510 3.510 3.510 58,300 -0.32(-8.36%)
Jan 14, 2016 4.070 4.070 3.820 3.830 11,093 -0.25(-6.13%)
Jan 13, 2016 4.750 4.750 4.080 4.080 58,023 -0.59(-12.64%)
Jan 12, 2016 4.610 4.940 4.603 4.670 51,500 +0.08(+1.74%)
Jan 11, 2016 4.300 4.710 4.180 4.590 42,235 +0.35(+8.25%)
Jan 08, 2016 4.130 4.280 4.130 4.240 10,256 +0.18(+4.43%)
Jan 07, 2016 4.100 4.140 3.980 4.060 21,057 -0.17(-4.02%)
Jan 06, 2016 4.280 4.370 4.200 4.230 5,958 -0.15(-3.53%)
Jan 05, 2016 4.370 4.420 4.261 4.385 10,730 +0.04(+1.04%)
Jan 04, 2016 4.420 4.630 4.210 4.340 18,530 -0.16(-3.56%)
Dec 31, 2015 4.290 4.500 4.500 4.500 154,600 +0.26(+6.13%)
Dec 30, 2015 4.100 4.270 4.010 4.240 57,518 +0.16(+3.92%)
Dec 29, 2015 4.000 4.100 3.870 4.080 41,425 +0.00(+0.00%)
Dec 28, 2015 3.700 4.140 3.700 4.080 64,076 +0.38(+10.27%)
Dec 24, 2015 3.750 3.700 3.700 3.700 29,900 -0.06(-1.60%)
Dec 23, 2015 3.569 3.860 3.569 3.760 51,647 +0.18(+5.03%)
Dec 22, 2015 3.480 3.590 3.480 3.580 15,414 +0.03(+0.85%)
Dec 21, 2015 3.500 3.590 3.410 3.550 153,899 +0.00(+0.00%)
Dec 18, 2015 3.580 3.610 3.490 3.550 20,988 -0.05(-1.39%)
Dec 17, 2015 3.680 3.680 3.507 3.600 41,284 -0.20(-5.26%)
Dec 16, 2015 3.800 3.920 3.790 3.800 19,134 -0.01(-0.26%)
Dec 15, 2015 4.120 4.215 3.770 3.810 15,979 -0.23(-5.69%)
Dec 14, 2015 4.230 4.230 4.030 4.040 20,707 -0.21(-4.94%)
Dec 11, 2015 4.370 4.550 4.190 4.250 36,797 -0.27(-5.97%)
Dec 10, 2015 4.190 4.670 4.120 4.520 78,983 +0.37(+8.92%)
Dec 09, 2015 4.200 4.200 3.960 4.150 20,323 +0.04(+0.97%)
Dec 08, 2015 4.100 4.130 3.860 4.110 24,862 +0.11(+2.75%)
Dec 07, 2015 4.070 4.140 3.965 4.000 19,193 -0.14(-3.38%)
Dec 04, 2015 4.180 4.200 4.020 4.140 39,386 -0.03(-0.72%)
Dec 03, 2015 4.290 4.410 4.170 4.170 19,978 -0.11(-2.57%)
Dec 02, 2015 4.500 4.690 4.090 4.280 63,032 -0.22(-4.89%)
Dec 01, 2015 4.930 5.030 4.480 4.500 45,864 -0.48(-9.64%)
Nov 30, 2015 5.040 5.040 4.790 4.980 14,973 +0.02(+0.40%)
Nov 27, 2015 4.960 4.990 4.910 4.960 3,323 -0.05(-1.00%)
Nov 25, 2015 4.700 5.010 5.010 5.010 72,200 +0.35(+7.51%)
Nov 24, 2015 4.540 4.700 4.390 4.660 10,663 +0.06(+1.30%)
Nov 23, 2015 4.440 4.620 4.440 4.600 15,983 +0.13(+2.91%)
Nov 20, 2015 4.580 4.820 4.400 4.470 38,067 -0.24(-5.10%)
Nov 19, 2015 4.700 4.740 4.560 4.710 12,108 +0.01(+0.21%)
Nov 18, 2015 4.800 4.850 4.680 4.700 21,101 +0.04(+0.86%)
Nov 17, 2015 4.560 4.780 4.500 4.660 33,065 +0.12(+2.64%)
Nov 16, 2015 4.610 4.840 4.490 4.540 71,873 -0.07(-1.52%)
Nov 13, 2015 4.190 4.690 4.000 4.610 90,472 +0.34(+7.94%)
Nov 12, 2015 4.770 4.800 4.271 4.271 42,431 -0.54(-11.21%)
Nov 11, 2015 4.980 4.980 4.780 4.810 8,652 -0.21(-4.18%)
Nov 10, 2015 5.070 5.070 4.780 5.020 29,771 -0.10(-1.95%)
Nov 09, 2015 5.090 5.120 4.960 5.120 31,839 +0.04(+0.79%)
Nov 06, 2015 5.120 5.165 4.970 5.080 20,857 -0.03(-0.59%)
Nov 05, 2015 5.290 5.380 5.100 5.110 27,649 -0.22(-4.13%)
Nov 04, 2015 5.150 5.490 5.110 5.330 20,964 +0.23(+4.51%)
Nov 03, 2015 5.050 5.200 4.890 5.100 53,478 +0.09(+1.80%)
Nov 02, 2015 5.600 5.740 4.860 5.010 121,118 -0.54(-9.73%)
Oct 30, 2015 5.590 5.600 5.420 5.550 29,335 -0.02(-0.36%)
Oct 29, 2015 5.500 5.600 5.400 5.570 8,972 +0.08(+1.46%)
Oct 28, 2015 5.440 5.670 5.370 5.490 18,751 +0.10(+1.86%)
Oct 27, 2015 5.720 5.720 5.330 5.390 23,624 -0.19(-3.41%)
Oct 26, 2015 5.420 5.670 5.420 5.580 32,112 +0.21(+3.91%)
Oct 23, 2015 5.370 5.480 5.320 5.370 7,589 +0.06(+1.13%)
Oct 22, 2015 5.560 5.560 5.230 5.310 32,319 -0.19(-3.45%)
Oct 21, 2015 6.000 6.000 5.500 5.500 36,041 -0.43(-7.25%)
Oct 20, 2015 6.100 6.200 5.800 5.930 63,259 -0.21(-3.42%)
Oct 19, 2015 5.710 6.480 5.090 6.140 80,737 +0.34(+5.86%)
Oct 16, 2015 4.500 5.900 4.260 5.800 324,958 +1.35(+30.34%)
Oct 15, 2015 3.980 4.820 3.780 4.450 156,442 +0.60(+15.58%)
Oct 14, 2015 4.050 4.310 3.850 3.850 87,972 -0.39(-9.20%)
Oct 13, 2015 3.900 4.473 3.740 4.240 64,874 +0.30(+7.61%)
Oct 12, 2015 4.000 4.110 3.880 3.940 99,574 -0.30(-7.08%)
Oct 09, 2015 3.950 4.410 3.950 4.240 14,096 +0.18(+4.43%)
Oct 08, 2015 4.120 4.160 4.060 4.060 8,696 -0.05(-1.22%)
Oct 07, 2015 4.200 4.300 3.920 4.110 100,164 -0.19(-4.42%)
Oct 06, 2015 4.410 4.410 4.200 4.300 19,660 -0.11(-2.49%)
Oct 05, 2015 4.630 4.790 4.400 4.410 75,611 -0.25(-5.47%)
Oct 02, 2015 4.750 4.935 4.570 4.665 33,797 -0.14(-3.01%)
Oct 01, 2015 4.990 5.000 4.810 4.810 7,695 -0.10(-2.04%)
Sep 30, 2015 4.700 5.080 4.700 4.910 76,710 +0.22(+4.69%)
Sep 29, 2015 4.860 5.140 4.600 4.690 35,114 -0.31(-6.20%)
Sep 28, 2015 5.500 5.515 4.990 5.000 45,804 -0.51(-9.26%)
Sep 25, 2015 5.760 5.760 5.350 5.510 124,270 -0.33(-5.65%)
Sep 24, 2015 5.800 6.010 5.550 5.840 40,028 +0.03(+0.52%)
Sep 23, 2015 5.930 5.970 5.810 5.810 2,733 -0.12(-2.02%)
Sep 22, 2015 5.920 6.010 5.880 5.930 6,719 +0.08(+1.37%)
Sep 21, 2015 5.731 5.890 5.730 5.850 2,266 -0.05(-0.85%)
Sep 18, 2015 5.890 6.130 5.790 5.900 15,301 -0.19(-3.12%)
Sep 17, 2015 6.110 6.400 5.990 6.090 33,579 -0.06(-0.98%)
Sep 16, 2015 6.020 6.160 5.820 6.150 126,351 +0.10(+1.65%)
Sep 15, 2015 6.230 6.290 6.050 6.050 15,894 -0.15(-2.42%)
Sep 14, 2015 6.180 6.200 6.170 6.200 18,161 -0.03(-0.48%)
Sep 11, 2015 6.570 6.570 6.120 6.230 72,331 -0.29(-4.45%)
Sep 10, 2015 6.270 6.550 6.080 6.520 50,214 +0.31(+4.99%)
Sep 09, 2015 6.430 6.480 6.010 6.210 24,409 -0.15(-2.36%)
Sep 08, 2015 6.380 6.500 6.250 6.360 27,716 +0.06(+0.95%)
Sep 04, 2015 6.380 6.300 6.300 6.300 25,700 -0.12(-1.87%)
Sep 03, 2015 5.900 6.500 5.840 6.420 74,139 +0.48(+8.08%)
Sep 02, 2015 5.660 6.030 5.560 5.940 98,293 +0.33(+5.88%)
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.