Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.24 CAD -0.31 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.02 27.37 26.97 27.18 3,743,551 +0.32(+1.19%)
Oct 30, 2018 26.73 26.86 26.56 26.86 593,327 +0.15(+0.56%)
Oct 29, 2018 27.06 27.32 26.59 26.71 787,470 -0.39(-1.44%)
Oct 26, 2018 26.76 27.17 26.64 27.10 773,012 +0.16(+0.59%)
Oct 25, 2018 26.83 27.06 26.63 26.94 663,561 +0.18(+0.67%)
Oct 24, 2018 27.63 27.63 26.72 26.76 727,502 -0.96(-3.46%)
Oct 23, 2018 27.25 27.74 27.24 27.72 713,267 +0.33(+1.20%)
Oct 22, 2018 27.45 27.46 27.22 27.39 531,836 +0.01(+0.04%)
Oct 19, 2018 26.98 27.54 26.94 27.38 1,025,127 +0.49(+1.82%)
Oct 18, 2018 27.13 27.18 26.83 26.89 506,991 -0.24(-0.88%)
Oct 17, 2018 26.97 27.22 26.88 27.13 528,375 +0.13(+0.48%)
Oct 16, 2018 26.99 27.04 26.68 27.00 606,220 +0.12(+0.45%)
Oct 15, 2018 27.10 27.27 26.83 26.88 777,380 -0.12(-0.44%)
Oct 12, 2018 27.23 27.34 26.84 27.00 1,276,233 +0.04(+0.15%)
Oct 11, 2018 27.40 27.40 26.96 26.96 1,251,920 -0.61(-2.21%)
Oct 10, 2018 27.97 28.03 27.55 27.57 773,702 -0.46(-1.64%)
Oct 09, 2018 28.29 28.39 28.01 28.03 663,374 -0.29(-1.02%)
Oct 05, 2018 28.32 28.32 28.32 0 -0.10(-0.35%)
Oct 04, 2018 28.27 28.44 28.12 28.42 743,939 +0.11(+0.39%)
Oct 03, 2018 28.09 28.32 27.90 28.31 577,643 +0.24(+0.86%)
Oct 02, 2018 28.07 28.22 27.92 28.07 628,885 -0.05(-0.18%)
Oct 01, 2018 28.13 28.48 28.00 28.12 449,545 +0.06(+0.21%)
Sep 28, 2018 28.42 28.43 27.99 28.06 1,062,645 -0.38(-1.34%)
Sep 27, 2018 28.57 28.68 28.44 28.44 674,002 -0.16(-0.56%)
Sep 26, 2018 28.30 28.70 28.30 28.60 629,511 +0.32(+1.13%)
Sep 25, 2018 28.30 28.53 28.28 28.28 333,559 +0.02(+0.07%)
Sep 24, 2018 28.50 28.53 28.22 28.26 773,806 -0.20(-0.70%)
Sep 21, 2018 28.85 28.88 28.40 28.46 1,648,793 -0.32(-1.11%)
Sep 20, 2018 28.58 28.81 28.55 28.78 391,432 +0.31(+1.09%)
Sep 19, 2018 28.39 28.65 28.31 28.47 746,474 +0.05(+0.18%)
Sep 18, 2018 28.25 28.45 28.19 28.42 318,034 +0.17(+0.60%)
Sep 17, 2018 28.20 28.35 28.17 28.25 409,410 +0.08(+0.28%)
Sep 14, 2018 28.33 28.37 28.14 28.17 730,244 -0.12(-0.42%)
Sep 13, 2018 28.21 28.30 28.15 28.29 443,242 +0.16(+0.57%)
Sep 12, 2018 28.18 28.25 28.03 28.13 651,225 -0.04(-0.14%)
Sep 11, 2018 28.24 28.25 28.04 28.17 444,775 -0.05(-0.18%)
Sep 10, 2018 28.25 28.38 28.15 28.22 540,522 -0.03(-0.11%)
Sep 07, 2018 28.33 28.33 28.06 28.25 671,895 -0.10(-0.35%)
Sep 06, 2018 28.38 28.56 28.31 28.35 722,734 -0.27(-0.94%)
Sep 05, 2018 28.64 28.72 28.54 28.62 730,189 -0.02(-0.07%)
Sep 04, 2018 29.21 29.21 28.64 28.64 922,212 -0.61(-2.09%)
Aug 31, 2018 29.25 29.25 29.25 0 -0.09(-0.31%)
Aug 30, 2018 29.19 29.38 29.03 29.34 467,062 +0.11(+0.38%)
Aug 29, 2018 29.15 29.30 28.95 29.23 447,083 +0.15(+0.52%)
Aug 28, 2018 29.28 29.38 29.06 29.08 660,949 -0.21(-0.72%)
Aug 27, 2018 29.27 29.44 29.24 29.29 391,133 +0.17(+0.58%)
Aug 24, 2018 29.24 29.33 29.10 29.12 423,757 -0.10(-0.34%)
Aug 23, 2018 29.42 29.43 29.13 29.22 473,105 -0.15(-0.51%)
Aug 22, 2018 29.53 29.55 29.35 29.37 682,466 -0.11(-0.37%)
Aug 21, 2018 29.50 29.66 29.45 29.48 423,852 +0.00(+0.00%)
Aug 20, 2018 29.75 29.78 29.41 29.48 651,324 -0.30(-1.01%)
Aug 17, 2018 29.71 29.89 29.60 29.78 824,062 +0.09(+0.30%)
Aug 16, 2018 29.59 29.74 29.55 29.69 1,014,456 +0.17(+0.58%)
Aug 15, 2018 29.30 29.55 29.26 29.52 987,279 +0.05(+0.17%)
Aug 14, 2018 29.09 29.48 29.05 29.47 689,289 +0.42(+1.45%)
Aug 13, 2018 29.10 29.12 28.98 29.05 570,239 -0.02(-0.07%)
Aug 10, 2018 29.06 29.09 28.93 29.07 651,377 -0.06(-0.21%)
Aug 09, 2018 29.10 29.20 29.00 29.13 710,310 +0.05(+0.17%)
Aug 08, 2018 28.95 29.17 28.95 29.08 585,014 +0.15(+0.52%)
Aug 07, 2018 29.60 29.68 28.88 28.93 1,918,726 -0.48(-1.63%)
Aug 03, 2018 29.41 29.41 29.41 0 +0.06(+0.20%)
Aug 02, 2018 29.55 29.55 29.22 29.35 439,347 -0.30(-1.01%)
Aug 01, 2018 29.61 29.67 29.40 29.65 545,687 +0.06(+0.20%)
Jul 31, 2018 29.49 29.60 29.38 29.59 895,600 +0.16(+0.54%)
Jul 30, 2018 29.45 29.71 29.41 29.43 386,727 +0.07(+0.24%)
Jul 27, 2018 29.77 29.97 29.35 29.36 656,923 -0.56(-1.87%)
Jul 26, 2018 29.78 29.99 29.71 29.92 490,511 +0.15(+0.50%)
Jul 25, 2018 29.77 29.80 29.59 29.77 528,064 +0.03(+0.10%)
Jul 24, 2018 29.55 29.81 29.55 29.74 653,373 +0.20(+0.68%)
Jul 23, 2018 29.46 29.63 29.40 29.54 294,763 +0.08(+0.27%)
Jul 20, 2018 29.59 29.62 29.41 29.46 390,167 -0.12(-0.41%)
Jul 19, 2018 29.66 29.87 29.53 29.58 692,709 -0.11(-0.37%)
Jul 18, 2018 29.62 29.75 29.56 29.69 458,445 +0.10(+0.34%)
Jul 17, 2018 29.56 29.62 29.38 29.59 466,379 +0.03(+0.10%)
Jul 16, 2018 29.45 29.64 29.43 29.56 256,141 +0.14(+0.48%)
Jul 13, 2018 29.35 29.48 29.25 29.42 415,771 +0.12(+0.41%)
Jul 12, 2018 29.49 29.55 29.29 29.30 752,073 -0.11(-0.37%)
Jul 11, 2018 29.27 29.47 29.25 29.41 1,316,523 +0.05(+0.17%)
Jul 10, 2018 29.52 29.54 29.31 29.36 517,915 -0.02(-0.07%)
Jul 09, 2018 29.33 29.52 29.30 29.38 531,367 +0.16(+0.55%)
Jul 06, 2018 29.34 29.47 29.20 29.22 433,218 -0.13(-0.44%)
Jul 05, 2018 29.31 29.40 29.21 29.35 642,672 +0.02(+0.07%)
Jul 04, 2018 29.35 29.40 29.21 29.33 151,871 +0.02(+0.07%)
Jul 03, 2018 29.51 29.69 29.21 29.31 624,343 -0.13(-0.44%)
Jun 29, 2018 29.44 29.44 29.44 0 +0.35(+1.20%)
Jun 28, 2018 29.23 29.30 29.04 29.09 770,623 -0.14(-0.48%)
Jun 27, 2018 29.50 29.51 29.23 29.23 630,414 -0.19(-0.65%)
Jun 26, 2018 29.55 29.80 29.42 29.42 856,647 -0.13(-0.44%)
Jun 25, 2018 29.93 29.93 29.49 29.55 1,208,912 -0.40(-1.34%)
Jun 22, 2018 30.25 30.33 29.95 29.95 676,576 -0.20(-0.66%)
Jun 21, 2018 30.39 30.44 30.13 30.15 698,414 -0.29(-0.95%)
Jun 20, 2018 30.66 30.67 30.44 30.44 823,131 -0.15(-0.49%)
Jun 19, 2018 30.45 30.60 30.43 30.59 535,566 +0.04(+0.13%)
Jun 18, 2018 30.69 30.77 30.47 30.55 503,827 -0.18(-0.59%)
Jun 15, 2018 30.78 30.63 30.73 2,031,316 +0.10(+0.33%)
Jun 14, 2018 30.74 30.75 30.52 30.63 634,981 -0.11(-0.36%)
Jun 13, 2018 30.91 31.00 30.73 30.74 1,141,594 +0.20(+0.65%)
Jun 12, 2018 30.76 30.77 30.38 30.54 517,675 -0.08(-0.26%)
Jun 11, 2018 30.55 30.82 30.53 30.62 991,923 +0.14(+0.46%)
Jun 08, 2018 30.23 30.50 30.16 30.48 709,652 +0.24(+0.79%)
Jun 07, 2018 30.02 30.45 30.01 30.24 625,738 -0.31(-1.01%)
Jun 06, 2018 30.55 639,664 -0.14(-0.46%)
Jun 05, 2018 30.56 30.69 30.51 30.69 524,826 +0.18(+0.59%)
Jun 04, 2018 30.35 30.64 30.34 30.51 591,247 +0.16(+0.53%)
Jun 01, 2018 30.28 30.36 30.10 30.35 493,458 +0.14(+0.46%)
May 31, 2018 30.02 30.21 29.85 30.21 1,106,535 +0.14(+0.47%)
May 30, 2018 29.95 30.13 29.90 30.07 664,787 +0.18(+0.60%)
May 29, 2018 30.02 30.15 29.77 29.89 744,206 -0.31(-1.03%)
May 28, 2018 30.36 30.51 30.18 30.20 173,407 -0.10(-0.33%)
May 25, 2018 30.55 30.76 30.23 30.30 1,303,900 -0.25(-0.82%)
May 24, 2018 30.37 30.55 30.25 30.55 780,300 +0.20(+0.66%)
May 23, 2018 30.29 30.40 30.18 30.35 929,156 -0.05(-0.16%)
May 22, 2018 30.01 30.44 30.01 30.40 767,002 +0.41(+1.37%)
May 18, 2018 29.99 29.99 29.99 0 +0.04(+0.13%)
May 17, 2018 29.93 30.15 29.86 29.95 655,531 +0.08(+0.27%)
May 16, 2018 29.78 29.98 29.66 29.87 1,131,774 +0.15(+0.50%)
May 15, 2018 29.82 29.88 29.72 29.72 845,778 -0.04(-0.13%)
May 14, 2018 30.09 30.09 29.69 29.76 1,668,062 -0.05(-0.17%)
May 11, 2018 29.51 29.91 29.50 29.81 776,900 +0.39(+1.33%)
May 10, 2018 29.75 29.76 29.42 29.42 961,070 -0.33(-1.11%)
May 09, 2018 29.96 30.00 29.48 29.75 757,810 -0.23(-0.77%)
May 08, 2018 29.97 30.11 29.82 29.98 702,971 -0.02(-0.07%)
May 07, 2018 30.23 30.26 29.97 30.00 866,529 -0.22(-0.73%)
May 04, 2018 30.00 30.28 29.97 30.22 346,363 +0.23(+0.77%)
May 03, 2018 30.28 30.36 29.89 29.99 1,012,343 -0.37(-1.22%)
May 02, 2018 30.66 30.69 30.25 30.36 521,742 -0.26(-0.85%)
May 01, 2018 30.47 30.66 30.36 30.62 349,663 +0.11(+0.36%)
Apr 30, 2018 30.76 30.80 30.41 30.51 726,476 -0.17(-0.57%)
Apr 27, 2018 30.42 30.78 30.42 30.68 186,281 +0.23(+0.77%)
Apr 26, 2018 30.12 30.50 30.00 30.45 472,779 +0.35(+1.16%)
Apr 25, 2018 29.89 30.16 29.78 30.10 485,028 +0.20(+0.67%)
Apr 24, 2018 29.80 30.09 29.73 29.90 489,474 +0.21(+0.71%)
Apr 23, 2018 29.46 29.78 29.43 29.69 695,875 +0.32(+1.09%)
Apr 20, 2018 29.45 29.57 29.34 29.37 439,960 -0.11(-0.37%)
Apr 19, 2018 29.59 29.66 29.38 29.48 344,853 -0.11(-0.37%)
Apr 18, 2018 29.30 29.65 29.21 29.59 592,939 +0.41(+1.41%)
Apr 17, 2018 29.12 29.26 28.97 29.18 416,200 +0.17(+0.59%)
Apr 16, 2018 29.06 29.17 28.92 29.01 450,131 +0.04(+0.14%)
Apr 13, 2018 29.13 29.17 28.90 28.97 385,456 -0.09(-0.31%)
Apr 12, 2018 29.18 29.33 28.96 29.06 472,323 -0.06(-0.21%)
Apr 11, 2018 29.30 29.30 28.87 29.12 3,973,823 -0.29(-0.99%)
Apr 10, 2018 29.75 29.79 29.28 29.41 560,582 -0.19(-0.64%)
Apr 09, 2018 29.53 29.72 29.45 29.60 522,027 +0.17(+0.58%)
Apr 06, 2018 29.65 29.74 29.33 29.43 714,270 -0.33(-1.11%)
Apr 05, 2018 29.44 29.90 29.40 29.76 690,682 +0.40(+1.36%)
Apr 04, 2018 29.33 29.42 28.94 29.36 893,257 -0.08(-0.27%)
Apr 03, 2018 29.21 29.58 29.08 29.44 619,597 +0.26(+0.89%)
Apr 02, 2018 29.35 29.36 28.89 29.18 711,972 -0.22(-0.75%)
Mar 29, 2018 29.40 29.40 29.40 0 +0.22(+0.75%)
Mar 28, 2018 28.70 29.36 28.56 29.18 766,414 +0.52(+1.81%)
Mar 27, 2018 28.45 28.81 28.23 28.66 1,047,686 +0.39(+1.38%)
Mar 26, 2018 29.03 29.16 28.21 28.27 4,461,646 -0.70(-2.42%)
Mar 23, 2018 29.71 29.84 28.85 28.97 753,242 -0.35(-1.19%)
Mar 22, 2018 29.81 29.81 29.26 29.32 851,578 -0.55(-1.84%)
Mar 21, 2018 30.03 30.13 29.87 29.87 476,046 -0.13(-0.43%)
Mar 20, 2018 30.09 30.22 29.97 30.00 723,884 -0.03(-0.10%)
Mar 19, 2018 29.89 30.07 29.82 30.03 1,068,849 +0.12(+0.40%)
Mar 16, 2018 29.97 30.17 29.79 29.91 2,719,660 -0.03(-0.10%)
Mar 15, 2018 29.85 30.06 29.76 29.94 573,752 +0.10(+0.34%)
Mar 14, 2018 29.81 29.99 29.63 29.84 582,753 -0.02(-0.07%)
Mar 13, 2018 30.04 30.12 29.83 29.86 448,388 -0.19(-0.63%)
Mar 12, 2018 29.94 30.14 29.83 30.05 437,456 +0.10(+0.33%)
Mar 09, 2018 30.06 30.11 29.81 29.95 528,334 +0.00(+0.00%)
Mar 08, 2018 29.79 30.01 29.66 29.95 380,216 +0.26(+0.88%)
Mar 07, 2018 29.68 30.05 29.66 29.69 587,730 -0.43(-1.43%)
Mar 06, 2018 30.22 30.30 30.03 30.12 400,204 +0.00(+0.00%)
Mar 05, 2018 29.88 30.23 29.82 30.12 349,413 +0.09(+0.30%)
Mar 02, 2018 29.91 30.10 29.74 30.03 606,887 -0.11(-0.36%)
Mar 01, 2018 30.37 30.40 29.89 30.14 910,028 -0.27(-0.89%)
Feb 28, 2018 30.34 30.52 30.32 30.41 972,459 +0.14(+0.46%)
Feb 27, 2018 30.36 30.57 30.24 30.27 628,631 -0.12(-0.39%)
Feb 26, 2018 30.63 30.63 30.30 30.39 574,782 -0.14(-0.46%)
Feb 23, 2018 30.42 30.54 30.30 30.53 294,346 +0.18(+0.59%)
Feb 22, 2018 30.52 30.58 30.22 30.35 710,590 -0.11(-0.36%)
Feb 21, 2018 30.20 30.68 30.17 30.46 648,184 +0.45(+1.50%)
Feb 20, 2018 30.27 30.31 29.96 30.01 442,431 -0.22(-0.73%)
Feb 16, 2018 30.23 30.23 30.23 0 +0.06(+0.20%)
Feb 15, 2018 30.17 30.28 30.00 30.17 623,254 +0.27(+0.90%)
Feb 14, 2018 29.73 30.04 29.61 29.90 772,596 +0.07(+0.23%)
Feb 13, 2018 29.86 29.99 29.50 29.83 897,604 -0.11(-0.37%)
Feb 12, 2018 29.96 30.13 29.86 29.94 937,863 +0.18(+0.60%)
Feb 09, 2018 30.16 30.29 29.46 29.76 925,268 -0.34(-1.13%)
Feb 08, 2018 30.26 30.45 30.09 30.10 724,204 -0.25(-0.82%)
Feb 07, 2018 30.31 30.59 30.22 30.35 1,147,058 +0.09(+0.30%)
Feb 06, 2018 30.00 30.68 29.39 30.26 1,354,660 +0.04(+0.13%)
Feb 05, 2018 30.64 30.86 30.07 30.22 686,473 -0.69(-2.23%)
Feb 02, 2018 31.04 31.12 30.82 30.91 623,553 -0.25(-0.80%)
Feb 01, 2018 31.44 31.44 31.04 31.16 727,204 -0.23(-0.73%)
Jan 31, 2018 31.52 31.52 31.33 31.39 694,296 -0.17(-0.54%)
Jan 30, 2018 31.62 31.68 31.54 31.56 467,937 -0.09(-0.28%)
Jan 29, 2018 31.78 31.80 31.57 31.65 430,364 -0.16(-0.50%)
Jan 26, 2018 31.83 31.94 31.75 31.81 340,609 -0.01(-0.03%)
Jan 25, 2018 31.97 31.98 31.75 31.82 468,033 -0.14(-0.44%)
Jan 24, 2018 32.20 32.22 31.79 31.96 717,238 -0.21(-0.65%)
Jan 23, 2018 32.27 32.45 32.04 32.17 819,676 -0.04(-0.12%)
Jan 22, 2018 32.26 32.43 32.16 32.21 763,356 -0.06(-0.19%)
Jan 19, 2018 31.90 32.31 31.90 32.27 869,097 +0.37(+1.16%)
Jan 18, 2018 32.20 32.20 31.75 31.90 957,705 -0.36(-1.12%)
Jan 17, 2018 32.25 32.32 32.05 32.26 657,399 -0.03(-0.09%)
Jan 16, 2018 32.15 32.38 32.09 32.29 670,270 +0.06(+0.19%)
Jan 15, 2018 32.03 32.41 32.01 32.23 213,470 +0.23(+0.72%)
Jan 12, 2018 32.31 32.37 31.89 32.00 640,571 -0.38(-1.17%)
Jan 11, 2018 32.58 32.66 32.29 32.38 351,382 -0.18(-0.55%)
Jan 10, 2018 32.20 32.59 32.20 32.56 808,687 +0.36(+1.12%)
Jan 09, 2018 32.25 32.32 32.10 32.20 508,000 +0.02(+0.06%)
Jan 08, 2018 32.21 32.24 32.07 32.18 373,867 -0.08(-0.25%)
Jan 05, 2018 32.09 32.32 31.92 32.26 1,591,439 +0.16(+0.50%)
Jan 04, 2018 32.01 32.18 31.99 32.10 390,539 +0.13(+0.41%)
Jan 03, 2018 32.07 32.19 31.95 31.97 470,081 -0.14(-0.44%)
Jan 02, 2018 32.35 32.47 31.95 32.11 374,193 -0.26(-0.80%)
Dec 29, 2017 32.37 32.37 32.37 0 +0.07(+0.22%)
Dec 28, 2017 32.21 32.30 31.97 32.30 274,525 +0.09(+0.28%)
Dec 27, 2017 32.39 32.48 32.21 32.21 263,015 -0.19(-0.59%)
Dec 22, 2017 32.60 32.60 32.37 32.40 245,149 -0.26(-0.80%)
Dec 21, 2017 32.59 32.70 32.45 32.66 307,643 +0.08(+0.25%)
Dec 20, 2017 33.00 33.00 32.49 32.58 547,147 -0.35(-1.06%)
Dec 19, 2017 32.80 33.05 32.80 32.93 848,300 +0.12(+0.37%)
Dec 18, 2017 32.66 32.84 32.59 32.81 653,837 +0.19(+0.58%)
Dec 15, 2017 32.36 32.66 32.24 32.62 2,314,000 +0.36(+1.12%)
Dec 14, 2017 32.35 32.58 32.16 32.26 463,700 -0.09(-0.28%)
Dec 13, 2017 32.35 32.53 32.22 32.35 579,586 +0.01(+0.03%)
Dec 12, 2017 32.37 32.49 32.28 32.34 872,843 -0.02(-0.06%)
Dec 11, 2017 32.42 32.44 32.28 32.36 371,027 -0.05(-0.15%)
Dec 08, 2017 31.95 32.46 31.95 32.41 521,862 +0.48(+1.50%)
Dec 07, 2017 32.04 32.21 31.90 31.93 777,083 -0.48(-1.48%)
Dec 06, 2017 32.55 32.68 32.34 32.41 691,633 -0.17(-0.52%)
Dec 05, 2017 32.75 32.85 32.55 32.58 529,273 -0.21(-0.64%)
Dec 04, 2017 32.99 33.00 32.75 32.79 538,871 -0.02(-0.06%)
Dec 01, 2017 32.74 32.91 32.68 32.81 642,453 +0.12(+0.37%)
Nov 30, 2017 32.85 32.98 32.69 32.69 839,931 -0.14(-0.43%)
Nov 29, 2017 32.99 33.06 32.65 32.83 387,848 -0.04(-0.12%)
Nov 28, 2017 33.00 33.03 32.75 32.87 506,470 +0.00(+0.00%)
Nov 27, 2017 32.96 33.01 32.83 32.87 809,075 -0.09(-0.27%)
Nov 24, 2017 32.90 33.00 32.76 32.96 238,738 +0.12(+0.37%)
Nov 23, 2017 32.95 32.98 32.77 32.84 168,655 +0.02(+0.06%)
Nov 22, 2017 33.09 33.21 32.77 32.82 311,767 -0.21(-0.64%)
Nov 21, 2017 32.96 33.15 32.96 33.03 391,652 +0.09(+0.27%)
Nov 20, 2017 32.90 33.15 32.90 32.94 483,443 +0.02(+0.06%)
Nov 17, 2017 32.90 33.10 32.79 32.92 342,762 +0.03(+0.09%)
Nov 16, 2017 32.82 33.15 32.75 32.89 568,157 +0.23(+0.70%)
Nov 15, 2017 32.71 32.81 32.62 32.66 361,142 -0.19(-0.58%)
Nov 14, 2017 32.67 33.02 32.67 32.85 531,066 +0.08(+0.24%)
Nov 13, 2017 32.33 32.80 32.32 32.77 481,992 +0.29(+0.89%)
Nov 10, 2017 33.10 33.10 32.32 32.48 522,036 -0.54(-1.64%)
Nov 09, 2017 33.05 33.24 32.86 33.02 500,392 -0.16(-0.48%)
Nov 08, 2017 33.69 33.69 32.97 33.18 767,819 -0.50(-1.48%)
Nov 07, 2017 33.36 33.68 33.31 33.68 551,627 +0.41(+1.23%)
Nov 06, 2017 33.30 33.39 33.10 33.27 406,820 +0.06(+0.18%)
Nov 03, 2017 33.22 33.35 33.06 33.21 434,341 -0.06(-0.18%)
Nov 02, 2017 33.05 33.38 32.97 33.27 786,326 +0.20(+0.60%)
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.