Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.66 28.66 28.02 28.18 949,158 -0.34(-1.19%)
Apr 29, 2010 28.12 28.74 28.10 28.52 726,119 +0.41(+1.46%)
Apr 28, 2010 28.60 28.65 28.10 28.11 669,759 -0.49(-1.71%)
Apr 27, 2010 29.03 29.14 28.59 28.60 1,146,857 -0.44(-1.52%)
Apr 26, 2010 29.20 29.27 28.75 29.04 590,227 -0.05(-0.17%)
Apr 23, 2010 29.25 29.49 28.96 29.09 755,351 -0.15(-0.51%)
Apr 22, 2010 29.01 29.24 28.92 29.24 613,951 -0.09(-0.31%)
Apr 21, 2010 29.12 29.35 28.86 29.33 727,162 +0.10(+0.34%)
Apr 20, 2010 29.27 29.56 29.10 29.23 1,751,459 -0.14(-0.48%)
Apr 19, 2010 29.00 29.49 28.75 29.37 1,536,485 +0.19(+0.65%)
Apr 16, 2010 29.69 29.69 29.03 29.18 759,698 -0.51(-1.72%)
Apr 15, 2010 29.74 29.85 29.50 29.69 503,175 -0.16(-0.54%)
Apr 14, 2010 29.85 29.93 29.58 29.85 643,962 +0.11(+0.37%)
Apr 13, 2010 29.72 29.88 29.46 29.74 770,025 -0.02(-0.07%)
Apr 12, 2010 30.15 30.29 29.75 29.76 529,708 -0.42(-1.39%)
Apr 09, 2010 30.07 30.28 29.80 30.18 347,851 +0.20(+0.67%)
Apr 08, 2010 30.16 30.27 29.62 29.98 444,643 -0.19(-0.63%)
Apr 07, 2010 30.59 30.70 30.01 30.17 547,959 -0.58(-1.89%)
Apr 06, 2010 30.73 30.93 30.70 30.75 398,425 -0.21(-0.68%)
Apr 05, 2010 31.05 31.11 30.64 30.96 274,219 -0.06(-0.19%)
Apr 01, 2010 31.02 31.02 31.02 0 +0.36(+1.17%)
Mar 31, 2010 30.80 30.80 30.24 30.66 823,461 -0.14(-0.45%)
Mar 30, 2010 30.90 31.00 30.66 30.80 295,419 +0.00(+0.00%)
Mar 29, 2010 30.78 31.05 30.56 30.80 570,241 +0.02(+0.06%)
Mar 26, 2010 30.89 31.50 30.67 30.78 878,957 +0.02(+0.07%)
Mar 25, 2010 30.52 31.09 30.52 30.76 814,128 +0.21(+0.69%)
Mar 24, 2010 30.42 30.73 30.25 30.55 981,854 +0.16(+0.53%)
Mar 23, 2010 30.25 30.50 30.11 30.39 922,273 +0.29(+0.96%)
Mar 22, 2010 30.09 30.35 30.00 30.10 725,461 -0.14(-0.46%)
Mar 19, 2010 30.69 30.96 30.17 30.24 4,347,031 -0.46(-1.50%)
Mar 18, 2010 30.47 30.70 30.23 30.70 2,300,199 +0.33(+1.09%)
Mar 17, 2010 30.50 30.50 30.18 30.37 662,630 -0.03(-0.10%)
Mar 16, 2010 30.21 30.40 30.00 30.40 738,575 +0.11(+0.36%)
Mar 15, 2010 30.08 30.29 29.93 30.29 562,815 -0.09(-0.30%)
Mar 12, 2010 30.30 30.38 29.90 30.38 902,094 +0.05(+0.16%)
Mar 11, 2010 30.00 30.33 29.76 30.33 547,754 +0.18(+0.60%)
Mar 10, 2010 30.08 30.25 29.87 30.15 407,753 +0.15(+0.50%)
Mar 09, 2010 30.15 30.24 29.95 30.00 430,110 -0.07(-0.23%)
Mar 08, 2010 30.55 30.56 29.94 30.07 237,542 -0.35(-1.15%)
Mar 05, 2010 30.50 30.50 30.03 30.42 528,947 +0.01(+0.03%)
Mar 04, 2010 30.25 30.41 29.92 30.41 487,018 +0.22(+0.73%)
Mar 03, 2010 29.88 30.21 29.85 30.19 778,962 +0.31(+1.04%)
Mar 02, 2010 29.58 29.88 29.36 29.88 442,217 +0.22(+0.74%)
Mar 01, 2010 29.25 29.66 29.12 29.66 318,574 +0.59(+2.03%)
Feb 26, 2010 29.52 29.66 29.07 29.07 419,395 -0.53(-1.79%)
Feb 25, 2010 29.27 29.61 29.01 29.60 420,122 +0.00(+0.00%)
Feb 24, 2010 29.39 29.77 29.33 29.60 260,187 +0.40(+1.37%)
Feb 23, 2010 29.65 29.81 28.93 29.20 605,895 -0.47(-1.58%)
Feb 22, 2010 30.06 30.16 29.67 29.67 246,647 -0.33(-1.10%)
Feb 19, 2010 29.91 30.00 29.78 30.00 325,749 +0.16(+0.54%)
Feb 18, 2010 29.56 29.97 29.51 29.84 347,439 +0.19(+0.64%)
Feb 17, 2010 29.43 30.03 29.37 29.65 1,294,127 +0.27(+0.92%)
Feb 16, 2010 28.62 29.46 28.60 29.38 659,532 +0.88(+3.09%)
Feb 12, 2010 28.50 28.50 28.50 0 +0.17(+0.60%)
Feb 11, 2010 28.25 28.33 27.75 28.33 583,189 +0.14(+0.50%)
Feb 10, 2010 27.90 28.29 27.76 28.19 447,299 +0.29(+1.04%)
Feb 09, 2010 27.76 27.98 27.60 27.90 495,375 +0.32(+1.16%)
Feb 08, 2010 27.81 27.99 27.50 27.58 340,268 -0.28(-1.01%)
Feb 05, 2010 27.70 28.35 27.36 27.86 713,462 -0.01(-0.04%)
Feb 04, 2010 28.30 28.30 27.71 27.87 564,456 -0.48(-1.69%)
Feb 03, 2010 28.19 28.41 27.91 28.35 307,624 +0.00(+0.00%)
Feb 02, 2010 28.25 28.44 28.01 28.35 597,867 +0.11(+0.39%)
Feb 01, 2010 28.25 28.25 27.84 28.24 472,917 +0.18(+0.64%)
Jan 29, 2010 27.57 28.25 27.52 28.06 1,133,606 +0.43(+1.56%)
Jan 28, 2010 27.98 28.14 27.56 27.63 845,827 -0.22(-0.79%)
Jan 27, 2010 27.65 28.00 27.54 27.85 911,152 +0.07(+0.25%)
Jan 26, 2010 27.30 27.89 27.26 27.78 1,201,193 +0.28(+1.02%)
Jan 25, 2010 27.16 27.73 27.05 27.50 822,877 +0.27(+0.99%)
Jan 22, 2010 27.72 27.72 27.08 27.23 522,662 -0.46(-1.66%)
Jan 21, 2010 27.78 28.10 27.46 27.69 1,019,885 -0.21(-0.75%)
Jan 20, 2010 28.25 28.37 27.85 27.90 614,067 -0.42(-1.48%)
Jan 19, 2010 28.55 28.60 28.20 28.32 503,274 -0.33(-1.15%)
Jan 18, 2010 28.41 28.80 28.23 28.65 186,503 +0.26(+0.92%)
Jan 15, 2010 29.05 29.14 28.39 28.39 627,788 -0.66(-2.27%)
Jan 14, 2010 29.02 29.14 28.63 29.05 508,729 +0.12(+0.41%)
Jan 13, 2010 28.84 29.02 28.50 28.93 671,055 -0.04(-0.14%)
Jan 12, 2010 28.76 29.20 28.53 28.97 506,736 +0.22(+0.77%)
Jan 11, 2010 29.24 29.24 28.66 28.75 253,762 -0.15(-0.52%)
Jan 08, 2010 28.94 29.15 28.85 28.90 530,145 -0.04(-0.14%)
Jan 07, 2010 29.30 29.30 28.90 28.94 508,206 -0.38(-1.30%)
Jan 06, 2010 29.25 29.37 28.92 29.32 704,257 +0.06(+0.21%)
Jan 05, 2010 29.27 29.37 29.01 29.26 532,469 +0.04(+0.14%)
Jan 04, 2010 29.30 29.37 28.93 29.22 481,498 +0.01(+0.03%)
Dec 31, 2009 29.21 29.21 29.21 0 +0.39(+1.35%)
Dec 30, 2009 29.00 29.09 28.67 28.82 319,439 -0.30(-1.03%)
Dec 29, 2009 28.88 29.17 28.86 29.12 351,762 +0.10(+0.34%)
Dec 24, 2009 28.45 29.07 28.45 29.02 296,354 +0.51(+1.79%)
Dec 23, 2009 28.68 28.75 28.32 28.51 593,519 -0.10(-0.35%)
Dec 22, 2009 28.25 28.61 28.13 28.61 506,590 +0.31(+1.10%)
Dec 21, 2009 28.02 28.52 28.00 28.30 704,287 +0.34(+1.22%)
Dec 18, 2009 27.61 28.33 27.60 27.96 1,586,909 +0.26(+0.94%)
Dec 17, 2009 27.62 28.02 27.38 27.70 598,923 -0.17(-0.61%)
Dec 16, 2009 27.75 27.97 27.61 27.87 506,271 +0.27(+0.98%)
Dec 15, 2009 27.75 27.84 27.45 27.60 841,579 -0.25(-0.90%)
Dec 14, 2009 26.86 28.07 27.52 27.85 948,408 +0.98(+3.65%)
Dec 11, 2009 26.31 26.93 26.31 26.87 891,416 +0.47(+1.78%)
Dec 10, 2009 26.00 26.42 26.00 26.40 489,152 +0.39(+1.50%)
Dec 09, 2009 26.00 26.01 25.43 26.01 807,275 +0.09(+0.35%)
Dec 08, 2009 25.90 26.00 25.62 25.92 678,269 -0.44(-1.67%)
Dec 07, 2009 26.36 26.56 26.30 26.36 580,718 +0.02(+0.08%)
Dec 04, 2009 26.31 26.53 26.15 26.34 1,137,968 +0.11(+0.42%)
Dec 03, 2009 26.43 26.70 26.08 26.23 1,393,361 -0.24(-0.91%)
Dec 02, 2009 26.40 26.55 26.10 26.47 722,513 -0.03(-0.11%)
Dec 01, 2009 25.50 26.61 25.50 26.50 2,398,740 +0.19(+0.72%)
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%)
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.