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

Algonquin Pwr & Util (NY: AQN )

5.930 +0.090 (+1.54%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Oct 30, 2020 9.613 9.629 9.428 9.501 844,685 -0.13(-1.37%)
Oct 29, 2020 9.457 9.667 9.400 9.632 969,833 +0.19(+1.99%)
Oct 28, 2020 9.507 9.645 9.444 9.444 933,419 -0.27(-2.78%)
Oct 27, 2020 9.726 9.802 9.695 9.714 867,240 -0.01(-0.06%)
Oct 26, 2020 9.808 9.808 9.638 9.720 833,599 -0.14(-1.40%)
Oct 23, 2020 9.845 9.883 9.770 9.858 655,560 +0.06(+0.58%)
Oct 22, 2020 9.908 9.908 9.751 9.802 1,269,908 -0.08(-0.76%)
Oct 21, 2020 9.720 9.883 9.701 9.877 1,061,358 +0.16(+1.61%)
Oct 20, 2020 9.720 9.802 9.667 9.720 1,220,354 +0.03(+0.26%)
Oct 19, 2020 9.902 9.908 9.676 9.695 1,087,257 -0.17(-1.72%)
Oct 16, 2020 9.833 9.921 9.795 9.864 1,137,622 +0.08(+0.83%)
Oct 15, 2020 9.626 9.833 9.626 9.783 1,172,241 +0.01(+0.13%)
Oct 14, 2020 9.808 9.845 9.670 9.770 1,087,070 -0.01(-0.06%)
Oct 13, 2020 9.789 9.871 9.707 9.776 2,136,968 +0.01(+0.13%)
Oct 12, 2020 9.896 9.896 9.745 9.764 1,226,253 -0.05(-0.51%)
Oct 09, 2020 9.783 9.908 9.764 9.814 1,643,604 +0.03(+0.32%)
Oct 08, 2020 9.726 9.805 9.700 9.783 1,375,424 +0.12(+1.23%)
Oct 07, 2020 9.689 9.720 9.582 9.664 1,174,870 +0.07(+0.72%)
Oct 06, 2020 9.626 9.681 9.482 9.595 1,140,116 -0.01(-0.07%)
Oct 05, 2020 9.344 9.688 9.300 9.601 1,881,089 +0.34(+3.73%)
Oct 02, 2020 9.080 9.287 9.080 9.256 1,231,069 +0.06(+0.68%)
Oct 01, 2020 9.124 9.193 9.068 9.193 1,314,832 +0.08(+0.83%)
Sep 30, 2020 9.005 9.250 8.967 9.118 2,354,115 +0.16(+1.75%)
Sep 29, 2020 8.942 9.008 8.864 8.961 1,113,569 +0.18(+2.08%)
Sep 28, 2020 8.724 8.785 8.675 8.779 1,028,655 +0.10(+1.13%)
Sep 25, 2020 8.559 8.681 8.528 8.681 887,875 +0.13(+1.50%)
Sep 24, 2020 8.541 8.577 8.452 8.553 865,503 +0.02(+0.29%)
Sep 23, 2020 8.779 8.785 8.516 8.528 903,181 -0.20(-2.31%)
Sep 22, 2020 8.596 8.748 8.547 8.730 1,258,385 +0.18(+2.07%)
Sep 21, 2020 8.479 8.580 8.388 8.553 1,152,409 -0.04(-0.43%)
Sep 18, 2020 8.693 8.706 8.492 8.589 2,191,718 -0.09(-1.06%)
Sep 17, 2020 8.614 8.706 8.577 8.681 831,070 +0.04(+0.42%)
Sep 16, 2020 8.742 8.810 8.638 8.644 1,078,445 -0.06(-0.63%)
Sep 15, 2020 8.712 8.791 8.644 8.699 1,288,785 +0.11(+1.28%)
Sep 14, 2020 8.583 8.669 8.553 8.589 1,441,707 +0.08(+0.93%)
Sep 11, 2020 8.492 8.608 8.467 8.510 890,820 +0.08(+0.94%)
Sep 10, 2020 8.571 8.571 8.410 8.430 1,197,807 -0.15(-1.71%)
Sep 09, 2020 8.473 8.638 8.473 8.577 823,609 +0.18(+2.11%)
Sep 08, 2020 8.327 8.492 8.265 8.400 1,051,043 +0.01(+0.15%)
Sep 04, 2020 8.449 8.498 8.323 8.388 729,863 -0.06(-0.65%)
Sep 03, 2020 8.681 8.687 8.363 8.443 992,542 -0.23(-2.68%)
Sep 02, 2020 8.510 8.706 8.510 8.675 1,113,503 +0.16(+1.87%)
Sep 01, 2020 8.510 8.559 8.327 8.516 1,190,245 +0.06(+0.72%)
Aug 31, 2020 8.443 8.559 8.430 8.455 1,042,573 +0.06(+0.66%)
Aug 28, 2020 8.485 8.522 8.363 8.400 672,122 -0.06(-0.72%)
Aug 27, 2020 8.498 8.586 8.437 8.461 716,725 +0.02(+0.22%)
Aug 26, 2020 8.498 8.498 8.375 8.443 1,161,092 -0.04(-0.50%)
Aug 25, 2020 8.547 8.577 8.424 8.485 973,409 -0.06(-0.64%)
Aug 24, 2020 8.602 8.644 8.464 8.541 1,020,381 -0.01(-0.07%)
Aug 21, 2020 8.461 8.571 8.400 8.547 752,764 +0.06(+0.72%)
Aug 20, 2020 8.479 8.510 8.397 8.485 853,067 -0.01(-0.14%)
Aug 19, 2020 8.473 8.577 8.461 8.498 1,083,726 +0.06(+0.72%)
Aug 18, 2020 8.339 8.449 8.339 8.437 1,790,796 +0.10(+1.17%)
Aug 17, 2020 8.290 8.443 8.290 8.339 925,453 +0.01(+0.07%)
Aug 14, 2020 8.363 8.375 8.064 8.333 2,175,688 -0.10(-1.16%)
Aug 13, 2020 8.363 8.454 8.363 8.430 1,384,822 +0.06(+0.73%)
Aug 12, 2020 8.363 8.501 8.345 8.369 1,180,840 +0.06(+0.74%)
Aug 11, 2020 8.418 8.482 8.296 8.308 928,944 -0.09(-1.09%)
Aug 10, 2020 8.461 8.479 8.351 8.400 713,997 +0.01(+0.07%)
Aug 07, 2020 8.278 8.473 8.272 8.394 841,911 +0.09(+1.03%)
Aug 06, 2020 8.333 8.382 8.272 8.308 686,032 -0.06(-0.73%)
Aug 05, 2020 8.485 8.485 8.290 8.369 1,299,017 -0.06(-0.73%)
Aug 04, 2020 8.449 8.528 8.339 8.430 1,110,955 +0.02(+0.29%)
Aug 03, 2020 8.516 8.516 8.363 8.406 518,031 -0.02(-0.29%)
Jul 31, 2020 8.437 8.510 8.351 8.430 1,134,544 +0.00(+0.00%)
Jul 30, 2020 8.253 8.443 8.210 8.430 978,228 +0.12(+1.40%)
Jul 29, 2020 8.290 8.314 8.143 8.314 933,596 +0.09(+1.04%)
Jul 28, 2020 8.198 8.265 8.137 8.229 870,388 +0.02(+0.30%)
Jul 27, 2020 8.100 8.210 8.021 8.204 1,539,041 +0.10(+1.28%)
Jul 24, 2020 8.204 8.220 8.021 8.100 1,181,489 -0.10(-1.27%)
Jul 23, 2020 8.253 8.314 8.192 8.204 2,700,288 -0.04(-0.45%)
Jul 22, 2020 8.180 8.241 8.094 8.241 3,507,689 +0.07(+0.82%)
Jul 21, 2020 8.333 8.333 8.143 8.174 2,188,662 -0.08(-0.96%)
Jul 20, 2020 8.363 8.437 8.177 8.253 1,864,486 -0.18(-2.17%)
Jul 17, 2020 8.406 8.455 8.330 8.437 1,481,155 +0.08(+0.95%)
Jul 16, 2020 8.290 8.437 8.272 8.357 1,271,775 +0.05(+0.59%)
Jul 15, 2020 8.388 8.394 8.213 8.308 1,758,703 -0.01(-0.07%)
Jul 14, 2020 8.137 8.320 8.079 8.314 1,753,444 +0.17(+2.03%)
Jul 13, 2020 7.978 8.278 7.913 8.149 1,990,698 +0.23(+2.85%)
Jul 10, 2020 7.672 7.929 7.648 7.923 1,485,408 +0.25(+3.27%)
Jul 09, 2020 7.703 7.703 7.611 7.672 2,118,767 -0.26(-3.24%)
Jul 08, 2020 7.966 8.094 7.917 7.929 1,380,026 -0.02(-0.31%)
Jul 07, 2020 8.021 8.076 7.923 7.954 1,972,953 -0.13(-1.59%)
Jul 06, 2020 8.051 8.082 7.948 8.082 1,875,313 +0.10(+1.30%)
Jul 02, 2020 8.113 8.113 7.948 7.978 950,687 -0.01(-0.15%)
Jul 01, 2020 7.929 8.015 7.892 7.990 527,679 +0.08(+1.00%)
Jun 30, 2020 7.844 7.941 7.813 7.911 1,162,906 +0.07(+0.86%)
Jun 29, 2020 7.685 7.905 7.663 7.844 970,650 +0.32(+4.26%)
Jun 26, 2020 7.784 7.826 7.482 7.523 2,089,643 -0.23(-2.91%)
Jun 25, 2020 7.749 7.772 7.577 7.749 1,840,997 -0.08(-0.99%)
Jun 24, 2020 7.921 7.921 7.743 7.826 1,368,872 -0.12(-1.57%)
Jun 23, 2020 8.027 8.051 7.844 7.950 2,010,271 -0.04(-0.45%)
Jun 22, 2020 8.010 8.084 7.873 7.986 1,064,135 +0.02(+0.22%)
Jun 19, 2020 8.271 8.318 7.933 7.968 3,097,721 -0.26(-3.10%)
Jun 18, 2020 8.188 8.265 8.176 8.223 886,857 -0.01(-0.07%)
Jun 17, 2020 8.348 8.372 8.188 8.229 1,203,137 -0.08(-1.00%)
Jun 16, 2020 8.609 8.609 8.223 8.312 1,754,084 -0.08(-0.99%)
Jun 15, 2020 8.045 8.490 8.004 8.395 2,774,192 +0.20(+2.46%)
Jun 12, 2020 8.158 8.271 8.045 8.194 1,794,180 +0.28(+3.52%)
Jun 11, 2020 8.229 8.241 7.903 7.915 1,184,796 -0.50(-5.99%)
Jun 10, 2020 8.520 8.544 8.378 8.419 887,132 -0.08(-0.91%)
Jun 09, 2020 8.585 8.585 8.357 8.496 763,764 -0.11(-1.24%)
Jun 08, 2020 8.591 8.674 8.526 8.603 1,034,572 +0.05(+0.55%)
Jun 05, 2020 8.722 8.745 8.526 8.555 2,025,089 +0.00(+0.00%)
Jun 04, 2020 8.674 8.692 8.511 8.555 1,077,450 -0.13(-1.50%)
Jun 03, 2020 8.484 8.722 8.283 8.686 1,622,490 +0.26(+3.03%)
Jun 02, 2020 8.490 8.544 8.395 8.431 880,891 -0.01(-0.07%)
Jun 01, 2020 8.336 8.466 8.259 8.437 1,141,666 +0.13(+1.57%)
May 29, 2020 8.324 8.413 8.259 8.306 1,144,095 -0.05(-0.57%)
May 28, 2020 8.211 8.366 8.182 8.354 817,871 +0.18(+2.25%)
May 27, 2020 8.235 8.235 8.022 8.170 661,343 +0.01(+0.15%)
May 26, 2020 8.093 8.188 8.045 8.158 1,068,470 +0.19(+2.38%)
May 22, 2020 7.867 7.974 7.760 7.968 610,139 +0.08(+1.05%)
May 21, 2020 7.962 8.039 7.873 7.885 969,668 -0.09(-1.19%)
May 20, 2020 8.306 8.306 7.956 7.980 755,939 -0.18(-2.25%)
May 19, 2020 8.194 8.253 7.980 8.164 1,090,057 +0.02(+0.22%)
May 18, 2020 8.122 8.182 8.022 8.146 680,044 +0.25(+3.16%)
May 15, 2020 7.844 7.909 7.725 7.897 1,418,826 +0.01(+0.15%)
May 14, 2020 7.719 7.903 7.559 7.885 1,121,574 +0.06(+0.76%)
May 13, 2020 7.956 8.081 7.752 7.826 1,448,174 -0.16(-2.01%)
May 12, 2020 8.241 8.306 7.968 7.986 778,982 -0.22(-2.68%)
May 11, 2020 8.045 8.214 7.977 8.205 1,594,552 +0.11(+1.39%)
May 08, 2020 7.956 8.146 7.927 8.093 1,251,797 -0.02(-0.22%)
May 07, 2020 8.182 8.194 8.033 8.111 1,400,416 +0.04(+0.51%)
May 06, 2020 8.241 8.253 8.051 8.069 858,745 -0.08(-1.02%)
May 05, 2020 8.022 8.241 8.022 8.152 1,083,238 +0.20(+2.46%)
May 04, 2020 7.885 7.977 7.796 7.956 963,526 +0.02(+0.30%)
May 01, 2020 8.033 8.099 7.867 7.933 805,822 -0.28(-3.47%)
Apr 30, 2020 8.449 8.487 8.093 8.217 1,185,534 -0.34(-4.02%)
Apr 29, 2020 8.532 8.722 8.455 8.561 4,004,636 +0.14(+1.69%)
Apr 28, 2020 8.336 8.455 8.271 8.419 1,179,316 +0.21(+2.53%)
Apr 27, 2020 7.950 8.223 7.915 8.211 886,834 +0.20(+2.44%)
Apr 24, 2020 8.027 8.081 7.927 8.016 875,937 +0.03(+0.37%)
Apr 23, 2020 8.022 8.229 7.891 7.986 1,505,975 -0.20(-2.46%)
Apr 22, 2020 8.283 8.283 8.099 8.188 882,548 +0.13(+1.62%)
Apr 21, 2020 8.158 8.357 8.033 8.057 1,079,097 -0.26(-3.14%)
Apr 20, 2020 8.300 8.419 8.033 8.318 1,565,867 -0.05(-0.57%)
Apr 17, 2020 8.366 8.372 8.122 8.366 1,222,806 +0.26(+3.15%)
Apr 16, 2020 8.128 8.235 7.974 8.111 1,226,816 +0.03(+0.37%)
Apr 15, 2020 8.348 8.348 8.069 8.081 1,291,567 -0.45(-5.29%)
Apr 14, 2020 8.484 8.621 8.372 8.532 1,521,819 +0.16(+1.91%)
Apr 13, 2020 8.306 8.508 8.116 8.372 1,333,039 +0.04(+0.50%)
Apr 09, 2020 8.259 8.466 8.170 8.330 1,382,589 +0.20(+2.48%)
Apr 08, 2020 8.081 8.265 7.897 8.128 1,293,141 +0.14(+1.71%)
Apr 07, 2020 8.478 8.544 7.879 7.992 2,100,283 -0.12(-1.46%)
Apr 06, 2020 7.707 8.122 7.612 8.111 2,291,759 +0.63(+8.41%)
Apr 03, 2020 7.458 7.606 7.357 7.482 1,153,534 +0.00(+0.00%)
Apr 02, 2020 7.363 7.517 7.298 7.482 1,589,020 +0.04(+0.56%)
Apr 01, 2020 7.666 7.796 7.327 7.440 2,067,802 -0.51(-6.42%)
Mar 31, 2020 7.416 8.016 7.416 7.950 3,010,562 +0.46(+6.18%)
Mar 30, 2020 7.404 7.505 7.126 7.488 1,745,805 +0.25(+3.52%)
Mar 27, 2020 7.158 7.487 6.748 7.233 1,800,829 -0.24(-3.17%)
Mar 26, 2020 6.927 7.551 6.927 7.470 2,577,664 +0.54(+7.75%)
Mar 25, 2020 6.153 7.118 6.043 6.933 3,289,718 +0.84(+13.74%)
Mar 24, 2020 5.806 6.141 5.783 6.095 2,312,911 +0.55(+10.01%)
Mar 23, 2020 6.274 6.471 5.506 5.540 3,044,029 -0.96(-14.76%)
Mar 20, 2020 7.037 7.245 6.453 6.500 2,501,151 -0.42(-6.09%)
Mar 19, 2020 6.661 7.071 6.205 6.921 1,483,515 +0.14(+2.13%)
Mar 18, 2020 6.788 7.164 6.465 6.777 2,209,015 -0.47(-6.46%)
Mar 17, 2020 6.840 7.297 6.488 7.245 2,376,372 +0.53(+7.82%)
Mar 16, 2020 6.840 7.303 6.644 6.719 1,684,786 -0.84(-11.09%)
Mar 13, 2020 7.222 7.580 6.875 7.557 3,017,998 +0.74(+10.85%)
Mar 12, 2020 7.008 7.227 6.390 6.817 2,791,808 -1.07(-13.55%)
Mar 11, 2020 8.325 8.325 7.771 7.886 3,710,559 -0.50(-5.93%)
Mar 10, 2020 8.683 8.799 8.210 8.383 2,304,706 -0.23(-2.68%)
Mar 09, 2020 8.730 9.030 8.163 8.614 2,079,379 -0.91(-9.53%)
Mar 06, 2020 9.371 9.521 9.203 9.521 1,586,716 -0.05(-0.54%)
Mar 05, 2020 9.434 9.637 9.400 9.573 1,713,901 -0.02(-0.24%)
Mar 04, 2020 9.365 9.637 9.359 9.596 1,517,764 +0.35(+3.75%)
Mar 03, 2020 9.140 9.446 9.047 9.250 2,604,413 +0.23(+2.50%)
Mar 02, 2020 8.666 9.042 8.666 9.024 2,675,756 +0.40(+4.69%)
Feb 28, 2020 8.458 8.857 8.290 8.620 3,614,467 -0.19(-2.16%)
Feb 27, 2020 9.209 9.244 8.787 8.810 2,602,575 -0.53(-5.69%)
Feb 26, 2020 9.342 9.486 9.307 9.342 1,360,221 -0.06(-0.61%)
Feb 25, 2020 9.590 9.608 9.371 9.400 1,281,143 -0.16(-1.69%)
Feb 24, 2020 9.637 9.663 9.527 9.561 1,501,237 -0.13(-1.37%)
Feb 21, 2020 9.585 9.735 9.556 9.694 1,359,276 +0.13(+1.33%)
Feb 20, 2020 9.561 9.596 9.492 9.567 762,659 -0.01(-0.06%)
Feb 19, 2020 9.544 9.585 9.481 9.573 1,135,048 +0.05(+0.49%)
Feb 18, 2020 9.521 9.613 9.504 9.527 1,207,590 +0.01(+0.12%)
Feb 14, 2020 9.417 9.538 9.400 9.515 1,587,409 +0.11(+1.17%)
Feb 13, 2020 9.302 9.440 9.278 9.406 1,425,280 +0.09(+0.99%)
Feb 12, 2020 9.244 9.342 9.151 9.313 1,788,446 +0.06(+0.62%)
Feb 11, 2020 9.122 9.293 9.122 9.255 1,527,852 +0.14(+1.52%)
Feb 10, 2020 8.990 9.163 8.978 9.117 1,215,386 +0.12(+1.35%)
Feb 07, 2020 8.782 9.013 8.741 8.995 2,469,476 +0.29(+3.32%)
Feb 06, 2020 8.880 8.938 8.614 8.706 2,946,335 -0.22(-2.46%)
Feb 05, 2020 8.880 8.938 8.816 8.926 1,135,169 +0.05(+0.59%)
Feb 04, 2020 8.909 8.923 8.831 8.874 1,093,186 -0.02(-0.26%)
Feb 03, 2020 8.857 8.938 8.828 8.897 873,959 +0.05(+0.59%)
Jan 31, 2020 8.868 8.955 8.810 8.845 1,111,757 -0.02(-0.26%)
Jan 30, 2020 8.799 8.903 8.770 8.868 770,257 +0.08(+0.85%)
Jan 29, 2020 8.764 8.822 8.706 8.793 665,297 +0.05(+0.53%)
Jan 28, 2020 8.747 8.770 8.695 8.747 633,956 +0.02(+0.20%)
Jan 27, 2020 8.706 8.770 8.672 8.730 987,863 +0.01(+0.07%)
Jan 24, 2020 8.741 8.776 8.706 8.724 840,525 +0.00(+0.00%)
Jan 23, 2020 8.666 8.747 8.654 8.724 1,149,887 +0.06(+0.73%)
Jan 22, 2020 8.683 8.724 8.654 8.660 952,912 +0.02(+0.27%)
Jan 21, 2020 8.550 8.678 8.545 8.637 1,691,914 +0.10(+1.22%)
Jan 17, 2020 8.452 8.553 8.452 8.533 661,204 +0.09(+1.03%)
Jan 16, 2020 8.412 8.470 8.389 8.446 1,157,770 +0.05(+0.62%)
Jan 15, 2020 8.319 8.423 8.319 8.394 1,604,011 +0.10(+1.25%)
Jan 14, 2020 8.319 8.348 8.238 8.290 861,071 -0.02(-0.28%)
Jan 13, 2020 8.285 8.319 8.262 8.314 1,012,580 +0.05(+0.56%)
Jan 10, 2020 8.256 8.325 8.244 8.267 1,241,921 +0.03(+0.42%)
Jan 09, 2020 8.117 8.244 8.117 8.233 1,270,541 +0.12(+1.50%)
Jan 08, 2020 8.192 8.198 8.094 8.111 1,509,503 -0.08(-0.99%)
Jan 07, 2020 8.152 8.227 8.152 8.192 2,304,460 +0.01(+0.14%)
Jan 06, 2020 8.175 8.204 8.158 8.181 864,368 +0.02(+0.21%)
Jan 03, 2020 8.111 8.238 8.094 8.163 933,301 +0.05(+0.64%)
Jan 02, 2020 8.181 8.181 8.050 8.111 859,348 -0.06(-0.78%)
Dec 31, 2019 8.163 8.210 8.134 8.175 680,936 +0.05(+0.57%)
Dec 30, 2019 8.175 8.186 8.077 8.129 650,631 +0.08(+1.05%)
Dec 27, 2019 8.016 8.055 7.993 8.044 624,464 +0.05(+0.56%)
Dec 26, 2019 7.971 8.038 7.965 7.999 227,932 +0.02(+0.28%)
Dec 24, 2019 7.942 7.982 7.923 7.976 263,426 +0.02(+0.28%)
Dec 23, 2019 7.976 8.004 7.914 7.954 588,244 -0.02(-0.28%)
Dec 20, 2019 7.959 7.999 7.914 7.976 966,547 +0.03(+0.36%)
Dec 19, 2019 7.948 7.976 7.903 7.948 656,387 +0.01(+0.07%)
Dec 18, 2019 7.965 8.033 7.908 7.942 1,224,071 -0.02(-0.28%)
Dec 17, 2019 8.033 8.066 7.951 7.965 718,687 -0.08(-0.98%)
Dec 16, 2019 7.999 8.044 7.959 8.044 1,401,165 +0.10(+1.28%)
Dec 13, 2019 7.925 7.965 7.849 7.942 955,209 +0.02(+0.21%)
Dec 12, 2019 8.044 8.086 7.875 7.925 1,103,362 -0.13(-1.61%)
Dec 11, 2019 8.050 8.100 8.016 8.055 927,125 -0.01(-0.14%)
Dec 10, 2019 8.044 8.100 8.038 8.066 700,885 +0.01(+0.07%)
Dec 09, 2019 8.038 8.100 8.021 8.061 549,185 +0.03(+0.42%)
Dec 06, 2019 8.061 8.100 7.987 8.027 1,031,916 -0.07(-0.84%)
Dec 05, 2019 8.061 8.106 8.038 8.095 2,176,113 +0.02(+0.21%)
Dec 04, 2019 8.061 8.244 8.044 8.078 2,359,886 +0.06(+0.77%)
Dec 03, 2019 7.948 8.038 7.942 8.016 1,977,030 +0.09(+1.14%)
Dec 02, 2019 7.880 7.937 7.852 7.925 1,382,777 +0.05(+0.57%)
Nov 29, 2019 7.858 7.925 7.807 7.880 1,170,096 +0.02(+0.29%)
Nov 27, 2019 7.807 7.866 7.762 7.858 1,601,641 +0.08(+1.02%)
Nov 26, 2019 7.745 7.886 7.745 7.779 6,914,351 +0.03(+0.44%)
Nov 25, 2019 7.846 7.886 7.694 7.745 2,097,838 -0.11(-1.44%)
Nov 22, 2019 7.835 7.903 7.812 7.858 2,090,229 +0.02(+0.22%)
Nov 21, 2019 7.841 7.858 7.722 7.841 1,867,627 +0.02(+0.22%)
Nov 20, 2019 7.801 7.858 7.784 7.824 2,205,088 +0.01(+0.14%)
Nov 19, 2019 7.846 7.880 7.801 7.812 1,294,121 -0.05(-0.57%)
Nov 18, 2019 7.750 7.903 7.745 7.858 1,176,643 +0.06(+0.80%)
Nov 15, 2019 7.784 7.829 7.767 7.796 644,837 +0.02(+0.29%)
Nov 14, 2019 7.677 7.827 7.677 7.773 2,098,626 +0.10(+1.32%)
Nov 13, 2019 7.643 7.762 7.626 7.671 2,080,413 +0.05(+0.67%)
Nov 12, 2019 7.649 7.683 7.592 7.621 1,572,299 -0.03(-0.37%)
Nov 11, 2019 7.621 7.728 7.609 7.649 1,205,739 +0.05(+0.67%)
Nov 08, 2019 7.587 7.683 7.513 7.598 2,040,626 -0.01(-0.07%)
Nov 07, 2019 7.637 7.677 7.558 7.604 1,016,068 -0.04(-0.52%)
Nov 06, 2019 7.553 7.711 7.553 7.643 691,171 +0.08(+1.04%)
Nov 05, 2019 7.666 7.705 7.530 7.564 1,276,832 -0.12(-1.54%)
Nov 04, 2019 7.762 7.762 7.663 7.683 871,448 -0.07(-0.87%)
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.