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

Zymeworks Inc (NY: ZYME )

6.430 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 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 (%)
Mar 31, 2020 35.68 35.88 32.00 35.47 362,922 -0.41(-1.14%)
Mar 30, 2020 32.29 36.00 30.61 35.88 340,405 +3.59(+11.12%)
Mar 27, 2020 31.68 32.79 31.00 32.29 292,000 -0.47(-1.43%)
Mar 26, 2020 31.81 33.48 30.88 32.76 584,941 +1.08(+3.41%)
Mar 25, 2020 31.70 32.61 30.00 31.68 440,687 -0.09(-0.28%)
Mar 24, 2020 29.26 31.84 29.00 31.77 523,400 +3.51(+12.42%)
Mar 23, 2020 26.68 28.37 25.44 28.26 488,683 +1.38(+5.13%)
Mar 20, 2020 26.69 28.79 25.82 26.88 613,300 +0.57(+2.17%)
Mar 19, 2020 24.33 27.52 22.30 26.31 768,510 +1.55(+6.26%)
Mar 18, 2020 26.13 26.53 20.33 24.76 425,909 -2.82(-10.22%)
Mar 17, 2020 24.30 28.52 23.38 27.58 594,772 +3.30(+13.59%)
Mar 16, 2020 26.00 27.96 23.95 24.28 820,767 -4.69(-16.19%)
Mar 13, 2020 30.20 30.45 26.78 28.97 696,500 +0.23(+0.80%)
Mar 12, 2020 25.25 31.00 25.01 28.74 740,758 -3.52(-10.91%)
Mar 11, 2020 34.41 35.00 31.22 32.26 657,932 -2.94(-8.35%)
Mar 10, 2020 37.41 37.87 34.00 35.20 251,789 -1.21(-3.32%)
Mar 09, 2020 35.70 36.79 32.00 36.41 595,298 -1.71(-4.49%)
Mar 06, 2020 38.39 39.02 36.53 38.12 397,200 -0.93(-2.38%)
Mar 05, 2020 38.33 39.57 38.02 39.05 312,484 +0.01(+0.03%)
Mar 04, 2020 39.12 41.16 38.82 39.04 376,908 +0.49(+1.27%)
Mar 03, 2020 41.00 41.34 37.03 38.55 714,638 -2.79(-6.75%)
Mar 02, 2020 41.29 41.74 39.25 41.34 519,272 +0.41(+1.00%)
Feb 28, 2020 38.71 41.00 36.74 40.93 584,600 +1.23(+3.10%)
Feb 27, 2020 39.60 41.00 37.80 39.70 436,230 -0.75(-1.85%)
Feb 26, 2020 40.55 43.00 40.26 40.45 217,668 +0.03(+0.07%)
Feb 25, 2020 41.90 43.93 39.95 40.42 379,386 -1.06(-2.56%)
Feb 24, 2020 43.63 43.76 40.88 41.48 322,781 -3.15(-7.06%)
Feb 21, 2020 45.64 46.24 44.62 44.63 221,700 -1.81(-3.90%)
Feb 20, 2020 47.10 47.54 45.84 46.44 301,741 -0.55(-1.17%)
Feb 19, 2020 48.51 49.50 46.82 46.99 206,998 -1.26(-2.61%)
Feb 18, 2020 48.00 49.00 47.41 48.25 303,765 +0.28(+0.58%)
Feb 14, 2020 48.32 48.75 47.12 47.97 122,900 -0.29(-0.60%)
Feb 13, 2020 48.21 48.66 46.76 48.26 259,715 -0.23(-0.47%)
Feb 12, 2020 48.87 48.93 47.31 48.49 189,564 +0.04(+0.08%)
Feb 11, 2020 48.98 49.54 47.78 48.45 182,312 -0.18(-0.37%)
Feb 10, 2020 45.75 49.58 45.75 48.63 281,767 +2.88(+6.30%)
Feb 07, 2020 45.41 45.85 44.72 45.75 222,300 +0.45(+0.99%)
Feb 06, 2020 45.54 45.92 44.72 45.30 112,588 -0.14(-0.31%)
Feb 05, 2020 46.93 46.93 44.89 45.44 175,111 -0.57(-1.24%)
Feb 04, 2020 46.12 46.65 45.10 46.01 331,986 +0.18(+0.39%)
Feb 03, 2020 44.64 46.95 44.31 45.83 219,270 +2.19(+5.02%)
Jan 31, 2020 44.27 45.20 42.64 43.64 351,400 -0.63(-1.42%)
Jan 30, 2020 47.20 47.26 44.00 44.27 451,627 -2.99(-6.33%)
Jan 29, 2020 44.54 47.50 44.16 47.26 380,819 +3.72(+8.54%)
Jan 28, 2020 44.04 44.88 42.66 43.54 351,759 -0.56(-1.27%)
Jan 27, 2020 46.42 47.62 43.86 44.10 530,030 -3.32(-7.00%)
Jan 24, 2020 45.37 49.22 45.02 47.42 485,700 +2.32(+5.14%)
Jan 23, 2020 47.50 48.66 42.23 45.10 2,458,431 -4.70(-9.44%)
Jan 22, 2020 47.03 52.75 46.94 49.80 1,357,383 +2.08(+4.36%)
Jan 21, 2020 49.22 50.95 47.17 47.72 551,723 -1.40(-2.85%)
Jan 17, 2020 44.28 49.29 43.88 49.12 561,000 +5.01(+11.36%)
Jan 16, 2020 43.94 45.04 43.34 44.11 262,238 +0.14(+0.32%)
Jan 15, 2020 43.58 44.10 40.86 43.97 408,118 +0.56(+1.29%)
Jan 14, 2020 46.64 46.64 42.52 43.41 681,891 -3.27(-7.01%)
Jan 13, 2020 45.33 47.45 35.81 46.68 1,256,644 +1.76(+3.92%)
Jan 10, 2020 46.58 47.99 44.76 44.92 830,000 -1.29(-2.79%)
Jan 09, 2020 46.24 47.85 45.84 46.21 412,813 +0.07(+0.15%)
Jan 08, 2020 46.50 47.65 45.00 46.14 203,529 -0.36(-0.77%)
Jan 07, 2020 44.81 46.98 44.09 46.50 247,976 +1.44(+3.20%)
Jan 06, 2020 45.64 45.84 44.24 45.06 429,534 -0.80(-1.74%)
Jan 03, 2020 47.00 47.60 45.23 45.86 262,000 -1.73(-3.64%)
Jan 02, 2020 45.65 47.84 45.00 47.59 301,142 +2.13(+4.69%)
Dec 31, 2019 44.90 45.59 44.58 45.46 278,100 +0.61(+1.36%)
Dec 30, 2019 44.56 45.59 43.55 44.85 259,876 +0.20(+0.45%)
Dec 27, 2019 45.00 45.19 44.34 44.65 221,900 -0.39(-0.87%)
Dec 26, 2019 45.00 45.77 44.80 45.04 262,606 +0.04(+0.09%)
Dec 24, 2019 45.00 45.31 44.45 45.00 405,500 -0.03(-0.07%)
Dec 23, 2019 45.38 45.66 44.47 45.03 604,717 -0.23(-0.51%)
Dec 20, 2019 45.00 45.77 44.28 45.26 626,700 -0.14(-0.31%)
Dec 19, 2019 44.89 45.83 43.60 45.40 614,993 +0.99(+2.23%)
Dec 18, 2019 43.16 45.22 42.15 44.41 386,757 +2.25(+5.34%)
Dec 17, 2019 41.28 42.95 41.00 42.16 393,128 +0.95(+2.31%)
Dec 16, 2019 42.40 42.80 40.89 41.21 218,442 -0.79(-1.88%)
Dec 13, 2019 43.08 43.50 41.69 42.00 318,100 -0.86(-2.01%)
Dec 12, 2019 42.43 44.38 42.00 42.86 386,202 +0.63(+1.49%)
Dec 11, 2019 42.26 43.50 41.85 42.23 271,429 +0.03(+0.07%)
Dec 10, 2019 39.20 42.63 39.00 42.20 953,456 +2.54(+6.40%)
Dec 09, 2019 41.53 41.83 38.96 39.66 260,590 -2.17(-5.19%)
Dec 06, 2019 42.14 42.61 40.66 41.83 343,300 -0.09(-0.21%)
Dec 05, 2019 44.32 44.41 41.57 41.92 252,679 -2.17(-4.92%)
Dec 04, 2019 43.14 44.27 42.28 44.09 231,110 +1.05(+2.44%)
Dec 03, 2019 41.54 43.26 41.48 43.04 287,250 +1.03(+2.45%)
Dec 02, 2019 43.65 43.95 41.49 42.01 245,190 -1.58(-3.62%)
Nov 29, 2019 43.00 43.79 42.84 43.59 92,700 +0.64(+1.49%)
Nov 27, 2019 41.35 43.78 41.35 42.95 368,200 +1.40(+3.37%)
Nov 26, 2019 42.95 42.95 41.08 41.55 361,488 -1.46(-3.39%)
Nov 25, 2019 43.00 45.58 42.60 43.01 1,159,134 +1.01(+2.40%)
Nov 22, 2019 39.08 42.25 38.83 42.00 720,000 +3.71(+9.69%)
Nov 21, 2019 38.81 38.87 37.80 38.29 191,454 -0.47(-1.21%)
Nov 20, 2019 39.16 39.26 37.71 38.76 526,758 +0.47(+1.23%)
Nov 19, 2019 37.38 38.30 36.82 38.29 566,214 +1.09(+2.93%)
Nov 18, 2019 36.02 37.75 36.00 37.20 213,408 +1.06(+2.93%)
Nov 15, 2019 36.07 36.47 35.25 36.14 173,700 +0.16(+0.44%)
Nov 14, 2019 35.22 36.42 34.94 35.98 186,134 +0.79(+2.24%)
Nov 13, 2019 35.42 35.74 34.61 35.19 224,572 -0.16(-0.45%)
Nov 12, 2019 34.75 35.63 34.66 35.35 183,271 +0.60(+1.73%)
Nov 11, 2019 34.24 35.34 34.00 34.75 364,249 +0.51(+1.49%)
Nov 08, 2019 33.15 34.43 33.06 34.24 241,600 +1.04(+3.13%)
Nov 07, 2019 34.33 35.56 33.13 33.20 406,298 -1.81(-5.17%)
Nov 06, 2019 34.85 35.73 32.06 35.01 606,231 -1.18(-3.26%)
Nov 05, 2019 35.80 36.89 35.15 36.19 421,924 +0.80(+2.26%)
Nov 04, 2019 35.49 35.75 34.92 35.39 252,846 +0.38(+1.09%)
Nov 01, 2019 34.78 35.19 34.46 35.01 287,500 +0.48(+1.39%)
Oct 31, 2019 33.10 35.25 33.01 34.53 337,522 +1.43(+4.32%)
Oct 30, 2019 32.65 33.45 32.16 33.10 313,443 +0.57(+1.75%)
Oct 29, 2019 31.60 33.00 31.22 32.53 422,520 +0.98(+3.11%)
Oct 28, 2019 31.05 32.89 30.86 31.55 379,031 +0.48(+1.54%)
Oct 25, 2019 31.34 32.00 30.61 31.07 153,900 -0.15(-0.48%)
Oct 24, 2019 30.25 31.43 30.03 31.22 307,342 +1.06(+3.51%)
Oct 23, 2019 30.54 30.90 29.82 30.16 307,888 -0.35(-1.15%)
Oct 22, 2019 30.63 31.27 30.22 30.51 234,383 +0.05(+0.16%)
Oct 21, 2019 29.62 30.75 28.55 30.46 349,972 +0.84(+2.84%)
Oct 18, 2019 30.21 30.21 29.34 29.62 159,100 -0.30(-1.00%)
Oct 17, 2019 28.78 30.21 28.74 29.92 413,556 +1.22(+4.25%)
Oct 16, 2019 28.18 28.99 27.92 28.70 214,662 +0.58(+2.06%)
Oct 15, 2019 28.24 28.38 27.66 28.12 336,794 +0.12(+0.43%)
Oct 14, 2019 27.30 28.45 26.93 28.00 304,483 +0.61(+2.23%)
Oct 11, 2019 26.96 28.13 26.82 27.39 361,000 +0.59(+2.20%)
Oct 10, 2019 26.27 27.16 25.68 26.80 565,974 +0.74(+2.84%)
Oct 09, 2019 26.56 26.93 25.73 26.06 156,197 -0.42(-1.59%)
Oct 08, 2019 26.39 26.96 25.67 26.48 283,237 +0.01(+0.04%)
Oct 07, 2019 25.67 27.61 25.67 26.47 176,097 +0.88(+3.44%)
Oct 04, 2019 25.14 25.90 24.00 25.59 220,900 +0.63(+2.52%)
Oct 03, 2019 24.81 25.42 24.24 24.96 160,066 +0.12(+0.48%)
Oct 02, 2019 25.00 25.16 24.56 24.84 116,507 -0.25(-1.00%)
Oct 01, 2019 24.87 25.38 24.67 25.09 200,005 +0.29(+1.17%)
Sep 30, 2019 27.44 27.64 23.76 24.80 648,074 -1.08(-4.17%)
Sep 27, 2019 25.49 26.62 24.90 25.88 332,600 +0.39(+1.53%)
Sep 26, 2019 27.00 27.30 25.26 25.49 286,084 -1.51(-5.59%)
Sep 25, 2019 27.14 27.53 26.70 27.00 146,076 -0.15(-0.55%)
Sep 24, 2019 27.30 27.32 26.73 27.15 259,567 +0.03(+0.11%)
Sep 23, 2019 27.30 27.61 26.80 27.12 239,576 -0.32(-1.17%)
Sep 20, 2019 26.34 27.56 26.31 27.44 247,200 +1.17(+4.45%)
Sep 19, 2019 25.91 26.29 25.46 26.27 132,136 +0.43(+1.66%)
Sep 18, 2019 25.47 25.90 25.00 25.84 138,847 +0.26(+1.02%)
Sep 17, 2019 25.92 26.65 25.35 25.58 142,884 -0.25(-0.97%)
Sep 16, 2019 25.42 25.98 25.20 25.83 174,144 +0.21(+0.82%)
Sep 13, 2019 26.04 26.07 25.43 25.62 306,100 -0.42(-1.61%)
Sep 12, 2019 26.37 26.57 25.45 26.04 232,722 -0.42(-1.59%)
Sep 11, 2019 27.30 27.43 26.21 26.46 369,340 -0.52(-1.93%)
Sep 10, 2019 28.88 28.94 26.21 26.98 511,032 -1.90(-6.58%)
Sep 09, 2019 29.07 29.75 27.90 28.88 471,215 -0.20(-0.69%)
Sep 06, 2019 28.75 29.53 28.39 29.08 751,700 +0.75(+2.65%)
Sep 05, 2019 27.25 28.39 26.86 28.33 330,208 +1.48(+5.51%)
Sep 04, 2019 25.79 27.20 25.40 26.85 407,385 +0.94(+3.63%)
Sep 03, 2019 27.21 27.21 25.85 25.91 259,105 -0.73(-2.74%)
Aug 30, 2019 26.50 28.35 26.18 26.64 370,800 +0.58(+2.23%)
Aug 29, 2019 26.65 26.74 25.50 26.06 220,894 -0.44(-1.66%)
Aug 28, 2019 25.40 26.95 24.81 26.50 228,517 +1.48(+5.92%)
Aug 27, 2019 25.50 26.80 24.42 25.02 452,414 +0.15(+0.60%)
Aug 26, 2019 25.11 25.31 24.24 24.87 111,987 -0.12(-0.48%)
Aug 23, 2019 24.24 25.19 23.99 24.99 118,500 +0.29(+1.17%)
Aug 22, 2019 25.00 25.32 24.06 24.70 164,208 -0.80(-3.14%)
Aug 21, 2019 26.39 27.09 24.67 25.50 348,111 -0.65(-2.49%)
Aug 20, 2019 25.17 26.22 25.06 26.15 133,022 +0.90(+3.56%)
Aug 19, 2019 26.69 27.19 25.10 25.25 322,061 -1.14(-4.32%)
Aug 16, 2019 25.10 27.16 25.10 26.39 373,600 +1.39(+5.56%)
Aug 15, 2019 24.09 25.97 23.73 25.00 268,942 +0.88(+3.65%)
Aug 14, 2019 23.05 24.14 23.02 24.12 103,380 +0.51(+2.16%)
Aug 13, 2019 23.90 24.40 23.57 23.61 100,000 -0.53(-2.20%)
Aug 12, 2019 24.62 24.75 23.94 24.14 81,158 -0.43(-1.75%)
Aug 09, 2019 23.60 24.68 23.60 24.57 139,900 +0.83(+3.50%)
Aug 08, 2019 23.85 24.16 23.52 23.74 105,849 -0.15(-0.63%)
Aug 07, 2019 23.13 24.11 23.05 23.89 114,022 +0.54(+2.31%)
Aug 06, 2019 23.12 23.61 22.59 23.35 216,954 +0.57(+2.50%)
Aug 05, 2019 22.55 23.16 21.52 22.78 233,709 -0.62(-2.65%)
Aug 02, 2019 23.25 23.42 22.63 23.40 121,600 -0.01(-0.04%)
Aug 01, 2019 22.88 23.89 22.83 23.41 122,542 +0.56(+2.45%)
Jul 31, 2019 23.15 23.48 22.54 22.85 123,282 -0.34(-1.47%)
Jul 30, 2019 23.98 24.14 22.64 23.19 197,430 -0.97(-4.01%)
Jul 29, 2019 24.25 24.26 23.40 24.16 108,308 -0.07(-0.29%)
Jul 26, 2019 24.21 24.84 24.12 24.23 80,500 -0.02(-0.08%)
Jul 25, 2019 24.30 24.47 23.97 24.25 97,439 -0.05(-0.21%)
Jul 24, 2019 24.21 24.43 23.90 24.30 86,594 -0.01(-0.04%)
Jul 23, 2019 24.33 24.58 23.78 24.31 117,013 +0.00(+0.00%)
Jul 22, 2019 24.37 24.97 24.25 24.31 186,214 +0.02(+0.08%)
Jul 19, 2019 24.60 24.97 23.90 24.29 391,900 -0.21(-0.86%)
Jul 18, 2019 24.50 25.71 24.24 24.50 431,796 +0.50(+2.08%)
Jul 17, 2019 24.03 24.37 23.64 24.00 294,298 +0.00(+0.00%)
Jul 16, 2019 23.95 24.39 23.32 24.00 297,288 +0.12(+0.50%)
Jul 15, 2019 23.92 24.46 23.54 23.88 417,579 -0.12(-0.50%)
Jul 12, 2019 24.13 24.28 23.43 24.00 274,500 -0.07(-0.29%)
Jul 11, 2019 24.20 24.71 23.33 24.07 362,967 +0.05(+0.21%)
Jul 10, 2019 24.77 24.87 23.76 24.02 215,565 -0.73(-2.95%)
Jul 09, 2019 24.31 25.50 24.31 24.75 310,113 +0.24(+0.98%)
Jul 08, 2019 23.50 25.23 23.30 24.51 416,857 +0.91(+3.86%)
Jul 05, 2019 23.29 23.82 22.98 23.60 279,700 +0.44(+1.90%)
Jul 03, 2019 23.69 23.78 22.65 23.16 164,100 -0.38(-1.61%)
Jul 02, 2019 22.97 23.90 22.78 23.54 817,012 +0.56(+2.44%)
Jul 01, 2019 22.41 23.40 22.14 22.98 734,528 +0.98(+4.45%)
Jun 28, 2019 22.10 22.41 21.39 22.00 322,700 -0.08(-0.36%)
Jun 27, 2019 22.50 23.17 21.86 22.08 482,239 -0.41(-1.82%)
Jun 26, 2019 22.42 22.79 21.73 22.49 387,590 +0.09(+0.40%)
Jun 25, 2019 21.94 22.50 21.31 22.40 334,751 +0.41(+1.86%)
Jun 24, 2019 21.61 22.68 21.36 21.99 541,087 +0.52(+2.42%)
Jun 21, 2019 19.95 22.00 19.89 21.47 979,500 +1.42(+7.08%)
Jun 20, 2019 19.31 20.48 19.00 20.05 2,113,145 +1.74(+9.50%)
Jun 19, 2019 18.83 19.35 17.60 18.31 665,753 -1.86(-9.22%)
Jun 18, 2019 20.46 20.60 19.78 20.17 308,407 -0.47(-2.28%)
Jun 17, 2019 20.32 21.66 20.28 20.64 253,748 +0.14(+0.68%)
Jun 14, 2019 20.52 20.96 20.28 20.50 86,600 -0.12(-0.58%)
Jun 13, 2019 20.85 21.35 20.50 20.62 211,437 -0.13(-0.63%)
Jun 12, 2019 20.82 20.91 20.46 20.75 59,188 -0.07(-0.34%)
Jun 11, 2019 20.70 21.16 20.53 20.82 99,048 +0.14(+0.68%)
Jun 10, 2019 20.96 21.16 20.25 20.68 89,554 -0.25(-1.19%)
Jun 07, 2019 20.12 20.96 20.12 20.93 175,600 +0.94(+4.70%)
Jun 06, 2019 19.56 20.84 19.33 19.99 209,210 +0.38(+1.94%)
Jun 05, 2019 18.79 19.77 18.49 19.61 148,316 +0.53(+2.78%)
Jun 04, 2019 19.42 19.50 18.93 19.08 206,985 -0.12(-0.63%)
Jun 03, 2019 19.24 19.65 18.91 19.20 139,566 +0.19(+1.00%)
May 31, 2019 18.64 19.06 18.21 19.01 110,500 +0.23(+1.22%)
May 30, 2019 18.32 19.63 18.32 18.78 269,151 +0.54(+2.96%)
May 29, 2019 17.52 19.40 17.25 18.24 240,940 +0.71(+4.05%)
May 28, 2019 17.84 18.74 17.23 17.53 72,069 -0.11(-0.62%)
May 24, 2019 18.13 18.17 17.53 17.64 63,100 -0.04(-0.23%)
May 23, 2019 17.44 17.90 16.80 17.68 121,340 +0.02(+0.11%)
May 22, 2019 18.20 18.42 17.52 17.66 80,742 -0.61(-3.34%)
May 21, 2019 18.67 18.70 18.16 18.27 64,238 -0.17(-0.92%)
May 20, 2019 17.92 19.06 17.81 18.44 100,077 +0.42(+2.33%)
May 17, 2019 17.78 18.16 17.52 18.02 185,400 +0.02(+0.11%)
May 16, 2019 18.38 18.60 17.77 18.00 116,247 -0.14(-0.77%)
May 15, 2019 18.20 19.10 17.74 18.14 131,083 -0.45(-2.42%)
May 14, 2019 17.55 18.64 17.55 18.59 182,487 +0.86(+4.85%)
May 13, 2019 17.78 17.97 17.16 17.73 81,397 -0.45(-2.48%)
May 10, 2019 17.98 18.64 17.98 18.18 82,900 +0.03(+0.17%)
May 09, 2019 18.47 18.84 18.03 18.15 99,983 -0.54(-2.89%)
May 08, 2019 18.11 19.16 18.11 18.69 139,806 +0.50(+2.75%)
May 07, 2019 18.80 19.14 18.00 18.19 98,087 -0.92(-4.81%)
May 06, 2019 19.05 19.64 18.90 19.11 169,498 -0.13(-0.68%)
May 03, 2019 18.96 19.30 17.61 19.24 306,800 +0.44(+2.34%)
May 02, 2019 18.68 18.96 18.54 18.80 489,321 +0.02(+0.11%)
May 01, 2019 19.15 19.15 18.70 18.78 131,809 -0.28(-1.47%)
Apr 30, 2019 18.20 19.30 18.17 19.06 204,469 +0.78(+4.27%)
Apr 29, 2019 17.20 18.50 17.16 18.28 286,156 +1.17(+6.84%)
Apr 26, 2019 16.96 17.20 16.47 17.11 399,300 +0.15(+0.88%)
Apr 25, 2019 16.87 17.54 16.72 16.96 147,032 +0.10(+0.59%)
Apr 24, 2019 16.85 17.19 16.58 16.86 465,848 +0.06(+0.36%)
Apr 23, 2019 16.55 17.12 16.22 16.80 250,391 +0.29(+1.76%)
Apr 22, 2019 15.91 17.05 15.52 16.51 438,361 +0.46(+2.87%)
Apr 18, 2019 15.58 16.19 15.17 16.05 142,600 +0.55(+3.55%)
Apr 17, 2019 15.93 15.93 15.08 15.50 88,906 -0.39(-2.45%)
Apr 16, 2019 15.28 16.00 15.00 15.89 145,151 +0.70(+4.61%)
Apr 15, 2019 15.20 15.44 14.68 15.19 145,011 +0.19(+1.27%)
Apr 12, 2019 15.13 15.19 14.90 15.00 76,500 -0.20(-1.32%)
Apr 11, 2019 15.67 15.72 15.20 15.20 38,147 -0.54(-3.43%)
Apr 10, 2019 15.62 15.87 15.55 15.74 29,469 +0.08(+0.51%)
Apr 09, 2019 15.79 15.85 15.56 15.66 36,380 -0.18(-1.14%)
Apr 08, 2019 15.92 16.08 15.33 15.84 58,527 -0.13(-0.81%)
Apr 05, 2019 15.35 16.10 15.35 15.97 74,000 +0.63(+4.11%)
Apr 04, 2019 15.01 15.40 14.64 15.34 93,066 +0.30(+1.99%)
Apr 03, 2019 15.71 15.94 14.92 15.04 173,888 -0.61(-3.90%)
Apr 02, 2019 16.05 16.29 15.50 15.65 175,152 -0.48(-2.98%)
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.