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

Organigram Hldgs Inc (TSV: OGI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2018 4.810 4.980 4.700 4.980 604,006 +0.17(+3.53%)
Jul 30, 2018 4.750 4.910 4.560 4.810 728,785 +0.31(+6.89%)
Jul 27, 2018 4.550 4.550 4.440 4.500 293,838 +0.12(+2.74%)
Jul 26, 2018 4.560 4.650 4.380 4.380 384,569 -0.18(-3.95%)
Jul 25, 2018 4.630 4.780 4.520 4.560 349,197 -0.09(-1.94%)
Jul 24, 2018 4.790 4.800 4.570 4.650 532,542 -0.08(-1.69%)
Jul 23, 2018 4.650 4.880 4.650 4.730 402,490 +0.11(+2.38%)
Jul 20, 2018 4.400 4.650 4.360 4.620 238,718 +0.17(+3.82%)
Jul 19, 2018 4.570 4.680 4.450 4.450 355,293 -0.20(-4.30%)
Jul 18, 2018 4.310 4.770 4.250 4.650 793,680 +0.34(+7.89%)
Jul 17, 2018 4.450 4.480 4.300 4.310 792,465 -0.14(-3.15%)
Jul 16, 2018 4.750 4.750 4.380 4.450 1,063,468 -0.37(-7.68%)
Jul 13, 2018 5.010 5.050 4.820 4.820 302,823 -0.21(-4.17%)
Jul 12, 2018 5.070 5.080 5.000 5.030 109,807 -0.03(-0.59%)
Jul 11, 2018 5.010 5.080 4.950 5.060 273,875 +0.02(+0.40%)
Jul 10, 2018 5.070 5.190 5.010 5.040 567,459 -0.03(-0.59%)
Jul 09, 2018 5.250 5.250 5.070 5.070 243,582 -0.12(-2.31%)
Jul 06, 2018 5.250 5.270 5.170 5.190 158,776 -0.09(-1.70%)
Jul 05, 2018 5.200 5.320 5.180 5.280 343,021 +0.10(+1.93%)
Jul 04, 2018 5.280 5.280 5.090 5.180 149,881 -0.12(-2.26%)
Jul 03, 2018 5.280 5.300 5.200 5.300 344,322 -0.04(-0.75%)
Jun 29, 2018 5.340 5.340 5.340 0 -0.01(-0.19%)
Jun 28, 2018 4.950 5.350 4.890 5.350 842,307 +0.30(+5.94%)
Jun 27, 2018 5.210 5.310 4.890 5.050 1,633,186 -0.31(-5.78%)
Jun 26, 2018 5.530 5.590 5.310 5.360 711,535 -0.12(-2.19%)
Jun 25, 2018 5.560 5.730 5.310 5.480 1,183,036 -0.24(-4.20%)
Jun 22, 2018 5.800 5.840 5.600 5.720 1,035,935 -0.04(-0.69%)
Jun 21, 2018 5.550 5.860 5.540 5.760 1,856,507 +0.01(+0.17%)
Jun 20, 2018 5.830 5.830 5.520 5.750 1,847,760 +0.30(+5.50%)
Jun 19, 2018 5.210 5.520 5.180 5.450 895,373 +0.18(+3.42%)
Jun 18, 2018 5.370 5.370 5.180 5.270 631,362 -0.06(-1.13%)
Jun 15, 2018 5.500 5.500 5.330 893,746 -0.17(-3.09%)
Jun 14, 2018 5.500 5.610 5.430 5.500 541,442 +0.06(+1.10%)
Jun 13, 2018 5.450 5.590 5.410 5.440 670,783 -0.10(-1.81%)
Jun 12, 2018 5.660 5.700 5.460 5.540 1,019,112 -0.21(-3.65%)
Jun 11, 2018 5.790 5.820 5.590 5.750 625,212 -0.04(-0.69%)
Jun 08, 2018 5.780 5.840 5.490 5.790 1,507,710 -0.05(-0.86%)
Jun 07, 2018 5.790 5.900 5.460 5.840 2,069,029 +0.12(+2.10%)
Jun 06, 2018 5.930 5.720 3,471,004 +0.23(+4.19%)
Jun 05, 2018 5.040 5.500 5.040 5.490 2,841,824 +0.49(+9.80%)
Jun 04, 2018 4.940 5.080 4.930 5.000 756,645 +0.08(+1.63%)
Jun 01, 2018 5.040 5.060 4.900 4.920 385,245 -0.10(-1.99%)
May 31, 2018 5.050 5.050 4.980 5.020 335,723 -0.03(-0.59%)
May 30, 2018 5.010 5.050 4.970 5.050 418,671 +0.03(+0.60%)
May 29, 2018 4.920 5.030 4.920 5.020 556,306 +0.05(+1.01%)
May 28, 2018 4.900 5.000 4.850 4.970 268,843 +0.09(+1.84%)
May 25, 2018 4.970 5.030 4.740 4.880 570,460 -0.06(-1.21%)
May 24, 2018 5.020 5.080 4.870 4.940 721,955 -0.08(-1.59%)
May 23, 2018 4.950 5.030 4.830 5.020 947,981 +0.04(+0.80%)
May 22, 2018 4.940 5.040 4.890 4.980 1,248,010 +0.18(+3.75%)
May 18, 2018 4.800 4.800 4.800 0 +0.15(+3.23%)
May 17, 2018 4.750 4.750 4.590 4.650 379,664 -0.09(-1.90%)
May 16, 2018 4.730 4.770 4.660 4.740 461,350 -0.01(-0.21%)
May 15, 2018 4.800 4.810 4.620 4.750 982,712 -0.07(-1.45%)
May 14, 2018 4.500 4.820 4.460 4.820 1,653,872 +0.48(+11.06%)
May 11, 2018 4.410 4.470 4.330 4.340 229,588 -0.11(-2.47%)
May 10, 2018 4.440 4.500 4.380 4.450 446,861 -0.03(-0.67%)
May 09, 2018 4.350 4.480 4.300 4.480 540,074 +0.13(+2.99%)
May 08, 2018 4.500 4.500 4.230 4.350 828,231 -0.05(-1.14%)
May 07, 2018 4.080 4.400 4.080 4.400 870,456 +0.30(+7.32%)
May 04, 2018 4.100 4.220 4.060 4.100 590,850 +0.00(+0.00%)
May 03, 2018 4.050 4.100 4.000 4.100 383,064 +0.01(+0.24%)
May 02, 2018 3.950 4.100 3.950 4.090 423,151 +0.09(+2.25%)
May 01, 2018 4.070 4.070 3.970 4.000 320,093 -0.07(-1.72%)
Apr 30, 2018 3.930 4.070 3.930 4.070 453,601 +0.16(+4.09%)
Apr 27, 2018 3.910 3.920 3.860 3.910 51,063 -0.03(-0.76%)
Apr 26, 2018 3.980 4.010 3.870 3.940 195,873 -0.04(-1.01%)
Apr 25, 2018 3.960 4.000 3.860 3.980 259,377 +0.05(+1.27%)
Apr 24, 2018 3.930 4.120 3.870 3.930 634,387 -0.08(-2.00%)
Apr 23, 2018 3.990 4.070 3.890 4.010 462,258 +0.02(+0.50%)
Apr 20, 2018 3.870 4.010 3.810 3.990 402,650 +0.11(+2.84%)
Apr 19, 2018 3.860 3.880 3.780 3.880 368,414 -0.01(-0.26%)
Apr 18, 2018 3.840 3.920 3.800 3.890 405,109 -0.06(-1.52%)
Apr 17, 2018 3.950 4.000 3.810 3.950 464,840 -0.05(-1.25%)
Apr 16, 2018 4.000 4.130 3.920 4.000 721,202 +0.14(+3.63%)
Apr 13, 2018 3.600 3.990 3.580 3.860 973,826 +0.26(+7.22%)
Apr 12, 2018 3.620 3.660 3.510 3.600 247,673 +0.06(+1.69%)
Apr 11, 2018 3.560 3.690 3.490 3.540 589,987 -0.08(-2.21%)
Apr 10, 2018 3.400 3.640 3.260 3.620 1,061,103 +0.13(+3.72%)
Apr 09, 2018 3.730 3.730 3.450 3.490 506,023 -0.16(-4.38%)
Apr 06, 2018 3.800 3.800 3.610 3.650 505,360 -0.15(-3.95%)
Apr 05, 2018 3.850 3.900 3.650 3.800 944,857 +0.03(+0.80%)
Apr 04, 2018 3.550 3.800 3.370 3.770 1,400,719 +0.07(+1.89%)
Apr 03, 2018 3.860 4.060 3.600 3.700 930,942 -0.23(-5.85%)
Apr 02, 2018 4.000 4.020 3.840 3.930 594,339 -0.06(-1.50%)
Mar 29, 2018 3.990 3.990 3.990 0 -0.03(-0.75%)
Mar 28, 2018 4.060 4.160 3.920 4.020 840,796 -0.14(-3.37%)
Mar 27, 2018 4.300 4.340 4.050 4.160 553,355 -0.10(-2.35%)
Mar 26, 2018 4.350 4.425 4.120 4.260 672,534 +0.00(+0.00%)
Mar 23, 2018 4.550 4.550 4.230 4.260 798,907 +0.08(+1.91%)
Mar 22, 2018 4.420 4.420 4.180 4.180 872,354 -0.29(-6.49%)
Mar 21, 2018 4.690 4.750 4.420 4.470 911,312 -0.20(-4.28%)
Mar 20, 2018 4.760 4.800 4.610 4.670 511,633 -0.09(-1.89%)
Mar 19, 2018 4.650 4.780 4.600 4.760 1,170,264 +0.20(+4.39%)
Mar 16, 2018 4.410 4.560 4.400 4.560 754,268 +0.14(+3.17%)
Mar 15, 2018 4.340 4.450 4.310 4.420 354,720 +0.11(+2.55%)
Mar 14, 2018 4.350 4.350 4.270 4.310 264,530 -0.03(-0.69%)
Mar 13, 2018 4.350 4.380 4.330 4.340 270,212 +0.00(+0.00%)
Mar 12, 2018 4.310 4.350 4.260 4.340 444,754 +0.03(+0.70%)
Mar 09, 2018 4.300 4.320 4.240 4.310 344,468 +0.08(+1.89%)
Mar 08, 2018 4.240 4.280 4.180 4.230 485,153 -0.03(-0.70%)
Mar 07, 2018 4.220 4.330 4.160 4.260 675,789 +0.03(+0.71%)
Mar 06, 2018 4.500 4.550 4.200 4.230 1,578,130 -0.09(-2.08%)
Mar 05, 2018 4.080 4.330 4.020 4.320 1,318,362 +0.24(+5.88%)
Mar 02, 2018 3.950 4.080 3.860 4.080 845,158 +0.13(+3.29%)
Mar 01, 2018 4.000 4.080 3.870 3.950 836,097 +0.00(+0.00%)
Feb 28, 2018 3.720 3.960 3.620 3.950 1,010,248 +0.19(+5.05%)
Feb 27, 2018 3.930 3.930 3.500 3.760 1,453,512 -0.14(-3.59%)
Feb 26, 2018 4.080 4.200 3.900 3.900 576,690 -0.13(-3.23%)
Feb 23, 2018 4.150 4.200 3.980 4.030 477,282 -0.13(-3.12%)
Feb 22, 2018 4.150 4.160 367,114 -0.07(-1.65%)
Feb 21, 2018 4.330 4.350 4.300 4.230 582,281 -0.10(-2.31%)
Feb 20, 2018 4.050 4.350 4.050 4.330 951,010 +0.28(+6.91%)
Feb 16, 2018 4.050 4.050 4.050 0 -0.26(-6.03%)
Feb 15, 2018 4.200 4.320 4.130 4.310 669,436 +0.03(+0.70%)
Feb 14, 2018 4.280 4.350 4.250 4.280 629,813 -0.05(-1.15%)
Feb 13, 2018 4.330 694,199 +0.02(+0.46%)
Feb 12, 2018 4.350 4.420 4.210 4.310 1,325,881 +0.14(+3.36%)
Feb 09, 2018 3.980 4.230 3.800 4.170 1,362,582 +0.21(+5.30%)
Feb 08, 2018 4.200 4.320 3.905 3.960 1,780,537 -0.22(-5.26%)
Feb 07, 2018 4.600 4.390 4.050 4.180 2,728,809 -0.21(-4.78%)
Feb 06, 2018 4.030 4.400 4.020 4.390 2,560,182 +0.47(+11.99%)
Feb 05, 2018 3.400 4.000 3.300 3.920 3,867,461 +0.13(+3.43%)
Feb 02, 2018 4.000 4.000 3.470 3.790 4,135,848 -0.45(-10.61%)
Feb 01, 2018 4.840 4.940 4.150 4.240 2,917,949 -0.59(-12.22%)
Jan 31, 2018 4.860 4.980 4.780 4.830 1,514,020 +0.06(+1.26%)
Jan 30, 2018 4.920 5.000 4.910 4.770 2,156,449 -0.23(-4.60%)
Jan 29, 2018 5.350 5.400 4.930 5.000 3,048,629 -0.18(-3.47%)
Jan 26, 2018 5.060 5.300 4.950 5.180 2,090,153 -0.02(-0.38%)
Jan 25, 2018 5.430 5.500 5.100 5.200 4,277,791 -0.18(-3.35%)
Jan 24, 2018 5.100 5.450 5.070 5.380 5,629,229 +0.35(+6.96%)
Jan 23, 2018 4.850 5.040 4.800 5.030 2,126,091 +0.21(+4.36%)
Jan 22, 2018 4.880 4.880 4.800 4.820 1,499,282 -0.02(-0.41%)
Jan 19, 2018 4.880 4.930 4.700 4.840 1,086,337 -0.02(-0.41%)
Jan 18, 2018 4.850 4.920 4.800 4.860 1,062,850 -0.08(-1.62%)
Jan 17, 2018 5.060 5.090 4.820 4.940 1,813,398 -0.03(-0.60%)
Jan 16, 2018 5.000 5.190 4.660 4.970 3,829,147 +0.12(+2.47%)
Jan 15, 2018 4.090 4.850 4.070 4.850 2,553,712 +0.57(+13.32%)
Jan 12, 2018 4.430 4.560 4.120 4.280 3,739,842 -0.38(-8.15%)
Jan 11, 2018 5.010 5.100 4.550 4.660 4,746,647 -0.43(-8.45%)
Jan 10, 2018 5.540 5.050 5.090 3,674,641 -0.31(-5.74%)
Jan 09, 2018 5.310 5.680 5.000 5.400 5,862,267 +0.20(+3.85%)
Jan 08, 2018 4.940 5.370 4.940 5.200 4,560,908 +0.42(+8.79%)
Jan 05, 2018 4.210 4.850 4.200 4.780 3,542,383 +0.32(+7.17%)
Jan 04, 2018 5.000 5.050 4.150 4.460 5,275,341 -0.48(-9.72%)
Jan 03, 2018 4.600 5.000 4.590 4.940 5,784,165 +0.44(+9.78%)
Jan 02, 2018 4.400 4.520 4.250 4.500 4,180,181 +0.40(+9.76%)
Dec 29, 2017 4.100 4.100 4.100 0 +0.03(+0.74%)
Dec 28, 2017 4.000 4.150 3.960 4.070 3,616,547 +0.08(+2.01%)
Dec 27, 2017 3.850 3.980 3.810 3.990 2,289,654 +0.24(+6.40%)
Dec 22, 2017 3.720 3.790 3.650 3.750 1,594,117 +0.10(+2.74%)
Dec 21, 2017 3.690 3.730 3.650 3.650 813,153 -0.05(-1.35%)
Dec 20, 2017 3.930 3.950 3.670 3.700 1,675,971 -0.14(-3.65%)
Dec 19, 2017 3.750 3.850 3.700 3.840 1,316,436 +0.14(+3.78%)
Dec 18, 2017 3.760 3.800 3.600 3.700 2,347,060 -0.06(-1.60%)
Dec 15, 2017 3.940 4.000 3.700 3.760 2,437,581 -0.17(-4.33%)
Dec 14, 2017 3.950 4.070 3.900 3.930 1,309,311 -0.02(-0.51%)
Dec 13, 2017 4.180 4.190 3.830 3.950 2,271,411 -0.18(-4.36%)
Dec 12, 2017 4.170 4.240 3.970 4.130 3,327,808 +0.03(+0.73%)
Dec 11, 2017 3.860 4.130 3.780 4.100 4,139,236 +0.31(+8.18%)
Dec 08, 2017 3.610 3.940 3.560 3.790 3,654,843 +0.18(+4.99%)
Dec 07, 2017 3.600 3.780 3.500 3.610 3,372,130 -0.21(-5.50%)
Dec 06, 2017 3.450 3.850 3.410 3.820 6,520,122 +0.40(+11.70%)
Dec 05, 2017 3.390 3.450 3.330 3.420 1,510,928 +0.09(+2.70%)
Dec 04, 2017 3.430 3.450 3.280 3.330 1,041,528 -0.01(-0.30%)
Dec 01, 2017 3.400 3.450 3.320 3.340 1,048,767 -0.03(-0.89%)
Nov 30, 2017 3.200 3.470 3.120 3.370 1,395,895 +0.08(+2.43%)
Nov 29, 2017 3.520 3.550 3.160 3.290 2,364,975 -0.23(-6.53%)
Nov 28, 2017 3.770 3.770 3.410 3.520 5,502,970 -0.32(-8.33%)
Nov 27, 2017 3.650 3.870 3.610 3.840 2,420,139 +0.27(+7.56%)
Nov 24, 2017 3.560 3.650 3.440 3.570 1,331,077 -0.02(-0.56%)
Nov 23, 2017 3.650 3.680 3.550 3.590 655,823 -0.03(-0.83%)
Nov 22, 2017 3.610 3.650 3.570 3.620 564,369 +0.03(+0.84%)
Nov 21, 2017 3.590 3.620 3.510 3.590 627,106 +0.03(+0.84%)
Nov 20, 2017 3.550 3.620 3.500 3.560 748,002 +0.07(+2.01%)
Nov 17, 2017 3.290 3.570 3.280 3.490 1,299,808 +0.18(+5.44%)
Nov 16, 2017 3.500 3.500 3.250 3.310 1,423,393 -0.22(-6.23%)
Nov 15, 2017 3.780 3.800 3.520 3.530 1,762,369 -0.05(-1.40%)
Nov 14, 2017 3.820 4.000 3.380 3.580 4,450,398 -0.15(-4.02%)
Nov 13, 2017 3.300 3.740 3.270 3.730 4,488,281 +0.49(+15.12%)
Nov 10, 2017 3.090 3.240 3.080 3.240 1,615,958 +0.17(+5.54%)
Nov 09, 2017 3.120 3.150 3.050 3.070 853,511 -0.06(-1.92%)
Nov 08, 2017 3.150 3.260 3.100 3.130 1,554,654 -0.01(-0.32%)
Nov 07, 2017 3.140 3.280 3.010 3.140 3,490,953 +0.05(+1.62%)
Nov 06, 2017 3.000 3.100 2.980 3.090 1,794,789 +0.13(+4.39%)
Nov 03, 2017 2.920 2.970 2.910 2.960 391,196 +0.04(+1.37%)
Nov 02, 2017 2.990 2.990 2.920 2.920 256,320 -0.05(-1.68%)
Nov 01, 2017 3.000 3.010 2.930 2.970 596,981 +0.01(+0.34%)
Oct 31, 2017 3.000 3.060 2.930 2.960 1,545,186 -0.01(-0.34%)
Oct 30, 2017 2.960 3.010 2.900 2.970 858,985 +0.16(+5.69%)
Oct 27, 2017 2.900 2.910 2.750 2.810 299,397 -0.09(-3.10%)
Oct 26, 2017 2.940 2.940 2.880 2.900 120,558 -0.03(-1.02%)
Oct 25, 2017 2.950 2.960 2.900 2.930 209,226 +0.02(+0.69%)
Oct 24, 2017 2.970 3.000 2.900 2.910 215,044 -0.04(-1.36%)
Oct 23, 2017 2.950 2.980 2.900 2.950 464,667 +0.08(+2.79%)
Oct 20, 2017 2.720 2.910 2.720 2.870 444,994 +0.11(+3.99%)
Oct 19, 2017 2.850 2.850 2.710 2.760 440,627 -0.10(-3.50%)
Oct 18, 2017 2.800 2.900 2.780 2.860 425,712 +0.07(+2.51%)
Oct 17, 2017 2.900 2.920 2.680 2.790 1,111,735 -0.15(-5.10%)
Oct 16, 2017 3.010 3.020 2.940 2.940 508,299 -0.01(-0.34%)
Oct 13, 2017 3.020 3.050 2.940 2.950 570,901 -0.10(-3.28%)
Oct 12, 2017 3.120 3.140 2.990 3.050 696,725 -0.02(-0.65%)
Oct 11, 2017 3.070 3.170 3.060 3.070 961,334 -0.01(-0.32%)
Oct 10, 2017 3.020 3.080 2.960 3.080 669,819 +0.10(+3.36%)
Oct 06, 2017 3.050 3.080 2.840 2.980 1,096,712 -0.04(-1.32%)
Oct 05, 2017 2.970 3.080 2.950 3.020 1,606,160 +0.08(+2.72%)
Oct 04, 2017 2.930 2.950 2.880 2.940 368,253 +0.04(+1.38%)
Oct 03, 2017 3.000 3.050 2.820 2.900 1,517,211 -0.06(-2.03%)
Oct 02, 2017 2.850 2.960 2.830 2.960 884,498 +0.12(+4.23%)
Sep 29, 2017 2.830 2.850 2.810 2.840 118,781 +0.03(+1.07%)
Sep 28, 2017 2.850 2.860 2.800 2.810 112,853 -0.02(-0.71%)
Sep 27, 2017 2.840 2.860 2.800 2.830 222,797 +0.01(+0.35%)
Sep 26, 2017 2.870 2.880 2.790 2.820 305,704 -0.02(-0.70%)
Sep 25, 2017 2.810 2.880 2.810 2.840 537,934 +0.06(+2.16%)
Sep 22, 2017 2.660 2.800 2.600 2.780 439,430 +0.10(+3.73%)
Sep 21, 2017 2.720 2.750 2.580 2.680 603,124 -0.05(-1.83%)
Sep 20, 2017 2.900 2.900 2.730 2.730 697,629 -0.13(-4.55%)
Sep 19, 2017 2.850 2.920 2.770 2.860 1,236,472 +0.04(+1.42%)
Sep 18, 2017 2.670 3.030 2.660 2.820 2,697,770 +0.17(+6.42%)
Sep 15, 2017 2.450 2.650 2.420 2.650 2,220,073 +0.38(+16.74%)
Sep 14, 2017 2.300 2.320 2.270 2.270 139,338 -0.03(-1.30%)
Sep 13, 2017 2.370 2.380 2.270 2.300 210,928 -0.04(-1.71%)
Sep 12, 2017 2.250 2.380 2.250 2.340 517,603 +0.12(+5.41%)
Sep 11, 2017 2.220 2.230 2.190 2.220 218,611 +0.04(+1.83%)
Sep 08, 2017 2.190 2.280 2.170 2.180 511,746 +0.00(+0.00%)
Sep 07, 2017 2.190 2.200 2.160 2.180 97,902 -0.02(-0.91%)
Sep 06, 2017 2.200 2.210 2.190 2.200 85,590 +0.02(+0.92%)
Sep 05, 2017 2.190 2.190 2.170 2.180 90,459 -0.02(-0.91%)
Sep 01, 2017 2.200 2.210 2.190 2.200 85,881 +0.01(+0.46%)
Aug 31, 2017 2.180 2.210 2.160 2.190 204,244 +0.02(+0.92%)
Aug 30, 2017 2.160 2.180 2.150 2.170 75,073 -0.01(-0.46%)
Aug 29, 2017 2.150 2.180 2.150 2.180 75,663 +0.01(+0.46%)
Aug 28, 2017 2.160 2.190 2.150 2.170 109,435 +0.01(+0.46%)
Aug 25, 2017 2.150 2.180 2.150 2.160 154,315 +0.01(+0.47%)
Aug 24, 2017 2.180 2.190 2.140 2.150 122,808 -0.02(-0.92%)
Aug 23, 2017 2.170 2.210 2.150 2.170 120,302 +0.03(+1.40%)
Aug 22, 2017 2.160 2.180 2.130 2.140 142,599 +0.00(+0.00%)
Aug 21, 2017 2.110 2.180 2.110 2.140 459,802 -0.09(-4.04%)
Aug 18, 2017 2.210 2.230 2.210 2.230 115,406 +0.00(+0.00%)
Aug 17, 2017 2.270 2.270 2.230 2.230 139,629 -0.01(-0.45%)
Aug 16, 2017 2.260 2.290 2.210 2.240 174,974 -0.06(-2.61%)
Aug 15, 2017 2.270 2.300 2.250 2.300 133,969 +0.06(+2.68%)
Aug 14, 2017 2.260 2.290 2.220 2.240 195,643 -0.03(-1.32%)
Aug 11, 2017 2.290 2.290 2.220 2.270 71,225 -0.01(-0.44%)
Aug 10, 2017 2.280 2.290 2.260 2.280 113,373 -0.01(-0.44%)
Aug 09, 2017 2.310 2.340 2.270 2.290 146,398 +0.01(+0.44%)
Aug 08, 2017 2.260 2.330 2.260 2.280 125,605 +0.04(+1.79%)
Aug 04, 2017 2.240 2.260 2.200 2.240 121,786 -0.02(-0.88%)
Aug 03, 2017 2.250 2.300 2.230 2.260 198,055 -0.08(-3.42%)
Aug 02, 2017 2.350 2.350 2.230 2.340 271,030 -0.03(-1.27%)
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.