Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.29 CAD +0.21 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 26.20 26.72 26.20 26.31 937,006 +0.14(+0.53%)
Nov 27, 2009 25.78 26.30 25.75 26.17 384,728 +0.09(+0.35%)
Nov 26, 2009 26.60 26.60 26.08 26.08 377,412 -0.56(-2.10%)
Nov 25, 2009 26.72 26.72 26.45 26.64 599,331 +0.11(+0.41%)
Nov 24, 2009 26.70 26.74 26.50 26.53 498,646 +0.05(+0.19%)
Nov 23, 2009 26.60 26.75 26.32 26.48 639,995 +0.31(+1.18%)
Nov 20, 2009 26.08 26.21 25.76 26.17 557,766 -0.04(-0.15%)
Nov 19, 2009 26.45 26.45 25.70 26.21 2,210,531 -0.29(-1.09%)
Nov 18, 2009 26.65 26.76 26.24 26.50 1,067,383 -0.08(-0.30%)
Nov 17, 2009 26.25 26.63 26.21 26.58 589,563 +0.36(+1.37%)
Nov 16, 2009 26.56 26.64 26.01 26.22 767,113 -0.11(-0.42%)
Nov 13, 2009 27.00 26.71 26.06 26.33 779,969 -0.68(-2.52%)
Nov 12, 2009 26.75 27.15 26.67 27.01 490,355 +0.03(+0.11%)
Nov 11, 2009 27.24 27.58 26.84 26.98 406,632 +0.06(+0.22%)
Nov 10, 2009 27.21 27.23 26.89 26.92 574,493 -0.23(-0.85%)
Nov 09, 2009 26.90 27.26 26.40 27.15 798,504 +0.90(+3.43%)
Nov 06, 2009 26.01 26.27 25.90 26.25 801,749 +0.13(+0.50%)
Nov 05, 2009 26.25 26.50 26.03 26.12 648,273 -0.06(-0.23%)
Nov 04, 2009 26.40 27.05 26.10 26.18 706,039 +0.10(+0.38%)
Nov 03, 2009 25.42 26.08 25.23 26.08 584,708 +0.29(+1.12%)
Nov 02, 2009 25.47 25.80 25.34 25.79 585,995 +0.29(+1.14%)
Oct 30, 2009 26.39 26.44 25.15 25.50 939,953 -0.89(-3.37%)
Oct 29, 2009 25.79 26.45 25.79 26.39 820,586 +0.75(+2.93%)
Oct 28, 2009 26.19 26.26 25.52 25.64 1,009,496 -0.56(-2.14%)
Oct 27, 2009 27.00 27.10 26.20 26.20 831,717 -0.80(-2.96%)
Oct 26, 2009 27.45 27.71 27.00 27.00 489,578 -0.53(-1.93%)
Oct 23, 2009 27.98 27.60 27.42 27.53 595,606 -0.30(-1.08%)
Oct 22, 2009 27.45 27.88 27.08 27.83 1,002,304 +0.29(+1.05%)
Oct 21, 2009 28.30 28.41 27.51 27.54 1,075,764 -0.83(-2.93%)
Oct 20, 2009 28.45 28.52 28.36 28.37 514,456 -0.11(-0.39%)
Oct 19, 2009 28.70 28.83 28.35 28.48 630,472 -0.11(-0.38%)
Oct 16, 2009 28.75 28.91 28.51 28.59 663,492 -0.37(-1.28%)
Oct 15, 2009 29.10 29.35 28.91 28.96 411,204 -0.35(-1.19%)
Oct 14, 2009 29.25 29.48 29.03 29.31 556,953 +0.56(+1.95%)
Oct 13, 2009 29.11 29.49 28.70 28.75 536,927 -0.53(-1.81%)
Oct 09, 2009 29.16 29.70 29.05 29.28 416,843 -0.05(-0.17%)
Oct 08, 2009 29.56 29.74 29.14 29.33 598,030 -0.14(-0.48%)
Oct 07, 2009 29.00 29.58 28.82 29.47 405,373 +0.47(+1.62%)
Oct 06, 2009 29.06 29.74 28.75 29.00 687,870 +0.10(+0.35%)
Oct 05, 2009 28.70 29.27 28.38 28.90 437,364 +0.49(+1.72%)
Oct 02, 2009 28.01 28.93 27.50 28.41 604,712 -0.21(-0.73%)
Oct 01, 2009 29.30 29.59 28.61 28.62 588,624 -0.66(-2.25%)
Sep 30, 2009 29.81 29.81 29.01 29.28 1,318,992 -0.27(-0.91%)
Sep 29, 2009 29.57 29.60 29.21 29.55 399,982 +0.01(+0.03%)
Sep 28, 2009 29.00 29.74 29.00 29.54 527,973 +0.66(+2.29%)
Sep 25, 2009 29.34 29.39 28.85 28.88 376,959 -0.22(-0.76%)
Sep 24, 2009 30.11 30.11 29.04 29.10 750,463 -0.79(-2.64%)
Sep 23, 2009 30.20 30.33 29.67 29.89 555,692 -0.48(-1.58%)
Sep 22, 2009 29.31 30.45 29.08 30.37 1,436,770 +1.26(+4.33%)
Sep 21, 2009 28.64 29.20 28.51 29.11 794,174 +0.47(+1.64%)
Sep 18, 2009 28.74 29.32 28.60 28.64 1,744,284 -0.10(-0.35%)
Sep 17, 2009 28.48 28.74 28.17 28.74 1,186,010 +0.35(+1.23%)
Sep 16, 2009 28.75 28.80 28.17 28.39 1,337,203 -0.35(-1.22%)
Sep 15, 2009 28.57 28.75 28.32 28.74 686,576 +0.30(+1.05%)
Sep 14, 2009 27.92 28.50 27.75 28.44 898,368 +0.52(+1.86%)
Sep 11, 2009 27.88 27.94 27.59 27.92 609,046 +0.22(+0.79%)
Sep 10, 2009 27.78 28.16 27.60 27.70 770,821 +0.07(+0.25%)
Sep 09, 2009 28.50 28.60 27.55 27.63 809,183 -0.87(-3.05%)
Sep 08, 2009 28.50 28.72 28.24 28.50 665,528 +0.54(+1.93%)
Sep 04, 2009 28.18 28.59 27.85 27.96 543,373 -0.22(-0.78%)
Sep 03, 2009 28.00 28.78 27.92 28.18 823,578 +0.32(+1.15%)
Sep 02, 2009 28.00 28.10 27.62 27.86 966,295 -0.40(-1.42%)
Sep 01, 2009 29.00 29.02 27.87 28.26 1,113,734 -0.93(-3.19%)
Aug 31, 2009 28.55 29.39 28.28 29.19 626,985 +0.35(+1.21%)
Aug 28, 2009 28.90 28.99 28.60 28.84 476,785 +0.37(+1.30%)
Aug 27, 2009 28.50 28.64 27.80 28.47 611,470 +0.07(+0.25%)
Aug 26, 2009 28.63 28.83 28.15 28.40 675,770 -0.36(-1.25%)
Aug 25, 2009 27.85 28.93 27.81 28.76 665,778 +1.16(+4.20%)
Aug 24, 2009 27.74 27.86 27.47 27.60 665,703 +0.00(+0.00%)
Aug 21, 2009 27.84 27.84 27.27 27.60 512,423 +0.31(+1.14%)
Aug 20, 2009 27.20 27.50 27.11 27.29 525,005 +0.29(+1.07%)
Aug 19, 2009 26.85 27.21 26.66 27.00 757,353 -0.07(-0.26%)
Aug 18, 2009 27.18 27.18 26.78 27.07 613,917 +0.21(+0.78%)
Aug 17, 2009 27.29 27.29 26.67 26.86 787,540 -0.84(-3.03%)
Aug 14, 2009 28.12 28.40 27.30 27.70 770,607 -0.45(-1.60%)
Aug 13, 2009 28.44 28.51 27.72 28.15 753,872 +0.07(+0.25%)
Aug 12, 2009 27.95 28.32 27.60 28.08 1,083,673 -0.02(-0.07%)
Aug 11, 2009 29.30 29.30 27.61 28.10 825,329 -1.24(-4.23%)
Aug 10, 2009 29.40 29.60 29.15 29.34 482,562 -0.40(-1.34%)
Aug 07, 2009 29.00 29.92 28.78 29.74 1,118,066 +1.04(+3.62%)
Aug 06, 2009 30.66 30.67 28.70 28.70 830,955 -1.71(-5.62%)
Aug 05, 2009 30.80 31.08 30.27 30.41 806,042 -0.49(-1.59%)
Aug 04, 2009 30.99 31.00 30.32 30.90 869,025 +0.66(+2.18%)
Jul 31, 2009 29.65 30.28 29.48 30.24 527,205 +0.59(+1.99%)
Jul 30, 2009 28.77 29.87 28.76 29.65 722,466 +1.31(+4.62%)
Jul 29, 2009 28.29 28.76 27.75 28.34 578,440 -0.27(-0.94%)
Jul 28, 2009 28.40 29.11 28.40 28.61 591,244 -0.37(-1.28%)
Jul 27, 2009 28.35 29.15 28.33 28.98 796,787 +0.73(+2.58%)
Jul 24, 2009 28.25 28.64 27.60 28.25 590,024 -0.07(-0.25%)
Jul 23, 2009 26.95 28.32 26.81 28.32 907,895 +1.51(+5.63%)
Jul 22, 2009 27.09 27.44 26.81 26.81 439,681 -0.39(-1.43%)
Jul 21, 2009 27.39 27.39 26.64 27.20 425,580 +0.15(+0.55%)
Jul 20, 2009 27.00 27.35 26.55 27.05 521,093 +0.25(+0.93%)
Jul 17, 2009 26.67 26.90 26.53 26.80 370,878 +0.13(+0.49%)
Jul 16, 2009 26.35 26.85 26.22 26.67 608,444 -0.20(-0.74%)
Jul 15, 2009 26.00 26.90 25.99 26.87 925,976 +1.12(+4.35%)
Jul 14, 2009 25.49 25.91 25.18 25.75 678,348 +0.45(+1.78%)
Jul 13, 2009 24.78 25.30 24.44 25.30 560,597 +0.52(+2.10%)
Jul 10, 2009 24.15 25.11 23.85 24.78 764,163 +0.48(+1.98%)
Jul 09, 2009 24.31 24.74 23.73 24.30 613,563 -0.01(-0.04%)
Jul 08, 2009 24.74 25.51 23.70 24.31 981,593 -0.54(-2.17%)
Jul 07, 2009 25.86 25.88 24.69 24.85 933,619 -0.88(-3.42%)
Jul 06, 2009 26.19 26.19 25.19 25.73 656,463 -0.47(-1.79%)
Jul 03, 2009 25.85 26.43 25.84 26.20 332,288 +0.27(+1.04%)
Jul 02, 2009 26.41 26.92 25.93 25.93 700,889 -0.91(-3.39%)
Jun 30, 2009 27.10 27.50 26.13 26.84 1,232,306 -0.35(-1.29%)
Jun 29, 2009 26.89 27.29 26.44 27.19 966,790 +0.78(+2.95%)
Jun 26, 2009 26.13 26.69 25.82 26.41 879,947 +0.27(+1.03%)
Jun 25, 2009 25.30 26.42 25.41 26.14 1,095,637 +0.79(+3.12%)
Jun 24, 2009 24.20 25.55 24.12 25.35 932,202 +1.56(+6.56%)
Jun 23, 2009 24.35 24.84 23.61 23.79 946,460 -0.37(-1.53%)
Jun 22, 2009 25.11 25.48 24.06 24.16 3,856,097 -1.83(-7.04%)
Jun 19, 2009 24.50 25.99 24.33 25.99 1,718,583 +1.81(+7.49%)
Jun 18, 2009 24.20 24.49 23.86 24.18 644,436 +0.04(+0.17%)
Jun 17, 2009 25.10 25.13 24.10 24.14 802,083 -0.83(-3.32%)
Jun 16, 2009 25.35 25.99 24.73 24.97 904,787 +0.12(+0.48%)
Jun 15, 2009 25.57 25.57 24.50 24.85 766,893 -0.72(-2.82%)
Jun 12, 2009 26.26 26.26 25.56 25.57 758,502 -0.77(-2.92%)
Jun 11, 2009 25.45 26.45 25.32 26.34 679,488 +0.86(+3.38%)
Jun 10, 2009 26.04 26.20 25.48 25.48 647,103 -0.42(-1.62%)
Jun 09, 2009 25.70 26.01 25.21 25.90 710,272 +0.31(+1.21%)
Jun 08, 2009 25.95 25.80 25.40 25.59 676,831 -0.36(-1.39%)
Jun 05, 2009 25.83 25.98 25.50 25.95 718,327 -0.05(-0.19%)
Jun 04, 2009 25.47 26.19 25.25 26.00 827,263 +0.64(+2.52%)
Jun 03, 2009 25.95 25.95 25.15 25.36 566,336 -0.64(-2.46%)
Jun 02, 2009 25.78 26.34 25.77 26.00 1,031,973 +0.00(+0.00%)
Jun 01, 2009 25.85 26.39 25.85 26.00 1,098,437 +0.56(+2.20%)
May 29, 2009 25.75 25.78 25.06 25.44 1,168,962 -0.42(-1.62%)
May 28, 2009 25.90 26.00 25.42 25.86 882,814 +0.31(+1.21%)
May 27, 2009 26.00 26.13 25.52 25.55 1,266,456 -0.45(-1.73%)
May 26, 2009 25.86 26.22 25.61 26.00 1,475,475 +0.14(+0.54%)
May 25, 2009 24.55 25.97 24.55 25.86 1,022,985 +1.17(+4.74%)
May 22, 2009 24.79 25.07 24.22 24.69 1,221,088 +0.15(+0.61%)
May 21, 2009 24.09 24.79 23.80 24.54 1,616,297 +0.35(+1.45%)
May 20, 2009 24.33 24.69 24.01 24.19 866,332 -0.06(-0.25%)
May 19, 2009 24.69 24.69 24.00 24.25 922,419 +0.50(+2.11%)
May 17, 2009 23.81 24.30 23.75 23.75 109,689 +0.08(+0.34%)
May 15, 2009 23.81 24.30 23.19 23.67 414,497 -0.03(-0.13%)
May 14, 2009 23.45 24.38 23.45 23.70 1,082,635 +0.11(+0.47%)
May 13, 2009 24.10 24.20 23.26 23.59 1,103,341 -0.71(-2.92%)
May 12, 2009 24.46 24.54 23.46 24.30 1,433,493 -0.20(-0.82%)
May 11, 2009 24.22 24.75 24.02 24.50 456,578 -0.50(-2.00%)
May 08, 2009 24.28 25.00 23.80 25.00 701,931 +1.55(+6.61%)
May 07, 2009 25.48 25.48 23.30 23.45 1,420,695 -1.89(-7.46%)
May 06, 2009 24.79 25.34 23.95 25.34 1,025,163 +1.10(+4.54%)
May 05, 2009 23.90 24.53 23.40 24.24 993,447 +0.34(+1.42%)
May 04, 2009 22.60 23.95 22.98 23.90 648,137 +1.56(+6.98%)
May 01, 2009 22.30 22.68 22.11 22.34 321,130 +0.03(+0.13%)
Apr 30, 2009 22.33 23.12 22.28 22.31 1,086,092 +0.39(+1.78%)
Apr 29, 2009 22.45 22.84 21.85 21.92 689,979 -0.48(-2.14%)
Apr 28, 2009 21.61 22.58 21.61 22.40 561,776 +0.65(+2.99%)
Apr 27, 2009 22.00 22.68 21.71 21.75 683,269 -0.77(-3.42%)
Apr 24, 2009 22.58 22.63 22.00 22.52 669,192 +0.25(+1.12%)
Apr 23, 2009 22.27 22.33 21.61 22.27 622,864 +0.18(+0.81%)
Apr 22, 2009 21.95 22.58 21.58 22.09 906,615 +0.09(+0.41%)
Apr 21, 2009 21.39 22.31 20.92 22.00 1,126,097 +0.49(+2.28%)
Apr 20, 2009 22.22 22.22 21.51 21.51 865,220 -1.09(-4.82%)
Apr 17, 2009 22.20 23.45 22.06 22.60 1,406,389 +0.60(+2.73%)
Apr 16, 2009 21.85 22.12 21.39 22.00 824,401 +0.38(+1.76%)
Apr 15, 2009 21.60 21.95 21.11 21.62 613,029 -0.01(-0.05%)
Apr 14, 2009 21.90 21.94 20.96 21.63 755,481 +0.02(+0.09%)
Apr 13, 2009 21.00 21.75 20.65 21.61 568,396 +0.35(+1.65%)
Apr 09, 2009 20.10 21.26 19.18 21.26 1,038,008 +1.96(+10.16%)
Apr 08, 2009 19.48 20.72 19.18 19.30 637,619 +0.12(+0.63%)
Apr 07, 2009 20.19 20.72 19.18 19.18 727,354 -1.09(-5.38%)
Apr 06, 2009 20.72 20.72 20.27 20.27 1,155,727 -0.45(-2.17%)
Apr 03, 2009 20.40 20.72 19.35 20.72 895,499 +0.32(+1.57%)
Apr 02, 2009 20.10 20.40 19.62 20.40 1,581,588 +0.78(+3.98%)
Apr 01, 2009 19.64 19.65 19.62 19.62 1,118,456 -0.03(-0.15%)
Mar 31, 2009 19.43 19.65 19.62 19.65 1,572,844 +0.03(+0.15%)
Mar 30, 2009 19.42 20.59 19.35 19.62 762,807 -0.97(-4.71%)
Mar 26, 2009 20.14 20.59 19.35 20.59 1,505,031 +1.24(+6.41%)
Mar 25, 2009 19.99 19.65 19.35 19.35 1,356,133 -0.30(-1.53%)
Mar 24, 2009 19.02 19.65 19.24 19.65 1,653,457 +0.41(+2.13%)
Mar 23, 2009 18.99 19.24 19.20 19.24 1,221,291 +1.42(+7.97%)
Mar 20, 2009 17.82 17.99 17.82 17.82 1,556,650 -0.17(-0.94%)
Mar 19, 2009 17.82 17.99 17.99 17.99 1,520,050 -1.86(-9.37%)
Mar 18, 2009 19.20 19.99 19.26 19.85 3,955,566 +0.59(+3.06%)
Mar 17, 2009 19.36 19.35 19.26 19.26 2,980,776 -0.09(-0.47%)
Mar 16, 2009 18.68 19.78 18.38 19.35 1,507,770 +0.97(+5.28%)
Mar 13, 2009 18.25 19.14 17.90 18.38 1,029,891 +0.28(+1.55%)
Mar 12, 2009 16.94 18.55 16.65 18.10 1,242,435 +1.16(+6.85%)
Mar 11, 2009 16.64 17.92 16.57 16.94 2,000,454 +0.62(+3.80%)
Mar 10, 2009 15.58 16.82 15.05 16.32 2,723,257 +1.34(+8.95%)
Mar 09, 2009 15.01 15.79 14.70 14.98 1,019,645 -0.40(-2.60%)
Mar 06, 2009 15.70 16.34 15.01 15.38 1,590,021 -0.22(-1.41%)
Mar 05, 2009 17.00 17.26 15.51 15.60 2,051,008 -1.63(-9.46%)
Mar 04, 2009 17.74 17.74 16.50 17.23 1,118,488 -0.75(-4.17%)
Mar 02, 2009 17.95 18.18 17.25 17.98 1,932,855 -0.21(-1.15%)
Feb 27, 2009 17.85 18.38 17.14 18.19 1,589,025 -0.65(-3.45%)
Feb 26, 2009 18.22 18.93 17.90 18.84 1,999,587 +1.40(+8.03%)
Feb 25, 2009 16.33 18.14 16.11 17.44 1,576,087 +1.19(+7.32%)
Feb 24, 2009 16.30 16.53 15.31 16.25 3,068,278 -0.04(-0.25%)
Feb 23, 2009 17.24 17.49 16.10 16.29 1,296,223 -0.69(-4.06%)
Feb 20, 2009 18.20 18.20 16.50 16.98 1,381,169 -1.52(-8.22%)
Feb 19, 2009 19.01 19.46 18.30 18.50 1,412,565 -0.10(-0.54%)
Feb 18, 2009 19.50 19.60 18.09 18.60 1,030,442 -0.75(-3.88%)
Feb 17, 2009 21.08 21.08 19.18 19.35 1,336,737 -1.83(-8.64%)
Feb 13, 2009 21.75 21.99 21.10 21.18 852,359 -0.42(-1.94%)
Feb 12, 2009 22.24 22.24 21.38 21.60 2,173,537 -0.90(-4.00%)
Feb 11, 2009 22.05 22.52 20.96 22.50 16,194,439 +0.68(+3.12%)
Feb 10, 2009 22.49 22.68 21.49 21.82 1,134,577 -0.68(-3.02%)
Feb 09, 2009 22.24 22.90 22.19 22.50 739,734 +0.50(+2.27%)
Feb 06, 2009 20.85 22.30 20.77 22.00 979,100 +1.10(+5.26%)
Feb 05, 2009 21.00 21.54 20.60 20.90 1,994,127 +0.65(+3.21%)
Feb 04, 2009 21.12 21.12 20.09 20.25 1,095,744 -0.51(-2.46%)
Feb 03, 2009 20.90 21.21 20.40 20.76 776,308 -0.14(-0.67%)
Feb 02, 2009 21.08 21.08 20.11 20.90 838,768 -0.25(-1.18%)
Jan 30, 2009 21.25 21.58 20.88 21.15 962,384 +0.12(+0.57%)
Jan 29, 2009 21.36 21.52 20.62 21.03 736,629 -0.82(-3.75%)
Jan 28, 2009 21.41 22.03 21.14 21.85 892,068 +1.00(+4.80%)
Jan 27, 2009 20.75 20.97 20.22 20.85 651,348 +0.22(+1.07%)
Jan 26, 2009 19.75 20.70 19.70 20.63 703,739 +1.14(+5.85%)
Jan 23, 2009 20.44 20.44 19.33 19.49 1,019,003 -0.99(-4.83%)
Jan 22, 2009 21.70 21.72 20.45 20.48 683,513 -1.22(-5.62%)
Jan 21, 2009 21.99 21.99 21.01 21.70 938,784 +0.16(+0.74%)
Jan 20, 2009 22.41 22.41 21.51 21.54 1,620,900 -0.71(-3.19%)
Jan 19, 2009 22.20 22.84 21.88 22.25 453,857 +0.15(+0.68%)
Jan 16, 2009 22.40 22.95 21.80 22.10 507,338 -0.22(-0.99%)
Jan 15, 2009 21.79 22.40 21.51 22.32 884,535 +0.82(+3.81%)
Jan 14, 2009 22.09 22.09 21.35 21.50 520,390 -0.65(-2.93%)
Jan 13, 2009 21.45 22.50 21.43 22.15 1,225,351 +0.82(+3.84%)
Jan 12, 2009 22.00 22.10 21.25 21.33 378,323 -0.77(-3.48%)
Jan 09, 2009 22.65 22.65 22.00 22.10 499,349 -0.40(-1.78%)
Jan 08, 2009 22.50 22.74 22.25 22.50 804,040 +0.00(+0.00%)
Jan 07, 2009 22.56 22.95 22.33 22.50 582,653 -0.65(-2.81%)
Jan 06, 2009 23.00 23.25 22.36 23.15 1,493,844 +0.55(+2.43%)
Jan 05, 2009 22.75 22.90 22.37 22.60 797,052 -0.15(-0.66%)
Jan 02, 2009 22.50 22.95 21.88 22.75 424,751 +0.33(+1.47%)
Jan 01, 2009 22.14 22.42 21.82 22.42 0 +0.00(+0.00%)
Dec 31, 2008 22.14 22.42 21.82 22.42 484,209 +0.42(+1.91%)
Dec 30, 2008 20.80 22.20 20.75 22.00 742,192 +1.27(+6.13%)
Dec 29, 2008 20.00 20.73 19.93 20.73 541,801 +0.62(+3.08%)
Dec 24, 2008 20.29 20.43 19.51 20.11 435,666 +0.23(+1.16%)
Dec 23, 2008 19.51 20.54 19.51 19.88 869,183 +0.18(+0.91%)
Dec 22, 2008 20.99 20.99 19.60 19.70 879,825 -1.30(-6.19%)
Dec 19, 2008 20.95 21.00 20.15 21.00 1,380,156 +0.00(+0.00%)
Dec 18, 2008 20.68 21.13 19.85 21.00 2,046,743 +0.32(+1.55%)
Dec 17, 2008 20.55 20.75 20.40 20.68 15,986 +0.00(+0.00%)
Dec 16, 2008 19.61 20.68 19.61 20.68 1,100,584 +0.68(+3.40%)
Dec 15, 2008 21.25 21.27 20.00 20.00 1,137,613 -1.04(-4.94%)
Dec 12, 2008 19.51 21.04 19.45 21.04 940,336 +0.79(+3.90%)
Dec 11, 2008 20.74 20.74 19.56 20.25 990,127 +0.00(+0.00%)
Dec 10, 2008 21.01 21.17 19.95 20.25 1,518,492 -0.88(-4.16%)
Dec 09, 2008 21.88 21.88 20.37 21.13 2,279,036 -0.87(-3.95%)
Dec 08, 2008 20.42 22.21 19.50 22.00 1,709,771 +2.40(+12.24%)
Dec 05, 2008 19.11 20.00 19.11 19.60 3,480,851 -0.34(-1.71%)
Dec 04, 2008 21.00 21.43 19.48 19.94 1,704,141 -0.96(-4.59%)
Dec 03, 2008 20.35 21.37 19.66 20.90 1,259,931 +0.33(+1.60%)
Dec 02, 2008 22.24 22.25 20.51 20.57 1,542,360 -1.43(-6.50%)
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.