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

Cogeco Inc (TSX: CGO )

53.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2018 76.60 76.60 74.60 75.04 19,122 -0.91(-1.20%)
Jan 30, 2018 75.85 76.10 75.08 75.95 38,563 -0.33(-0.43%)
Jan 29, 2018 76.80 77.23 76.28 76.28 17,105 -0.69(-0.90%)
Jan 26, 2018 77.30 77.62 76.75 76.97 11,999 -0.03(-0.04%)
Jan 25, 2018 77.20 77.35 75.98 77.00 37,835 -0.06(-0.08%)
Jan 24, 2018 76.54 77.72 76.31 77.06 22,715 -0.03(-0.04%)
Jan 23, 2018 77.83 78.06 76.76 77.09 18,926 -1.67(-2.12%)
Jan 22, 2018 78.09 79.03 78.09 78.76 9,705 +0.10(+0.13%)
Jan 19, 2018 77.70 79.35 77.06 78.66 19,360 +0.95(+1.22%)
Jan 18, 2018 77.92 78.43 76.91 77.71 20,415 -0.74(-0.94%)
Jan 17, 2018 79.65 79.97 78.42 78.45 20,836 -1.21(-1.52%)
Jan 16, 2018 80.15 81.00 79.27 79.66 34,187 -0.59(-0.74%)
Jan 15, 2018 79.93 81.81 79.90 80.25 14,605 -1.65(-2.01%)
Jan 12, 2018 83.91 85.32 81.59 81.90 28,634 -3.53(-4.13%)
Jan 11, 2018 88.07 88.07 85.08 85.43 57,337 -2.91(-3.29%)
Jan 10, 2018 88.45 88.74 87.70 88.34 40,781 -0.11(-0.12%)
Jan 09, 2018 89.00 89.04 88.18 88.45 43,321 -0.94(-1.05%)
Jan 08, 2018 89.06 89.39 88.44 89.39 34,212 -0.19(-0.21%)
Jan 05, 2018 89.75 90.66 89.17 89.58 14,097 -0.22(-0.24%)
Jan 04, 2018 90.09 90.55 89.29 89.80 15,768 -0.29(-0.32%)
Jan 03, 2018 89.51 90.14 89.51 90.09 11,070 -0.05(-0.06%)
Jan 02, 2018 90.51 89.90 90.14 9,162 -0.37(-0.41%)
Dec 29, 2017 90.51 90.51 90.51 0 +0.97(+1.08%)
Dec 28, 2017 89.52 89.77 89.37 89.54 9,299 -0.46(-0.51%)
Dec 27, 2017 89.58 90.00 89.16 90.00 13,066 -0.05(-0.06%)
Dec 22, 2017 89.47 91.27 89.47 90.05 13,512 +0.07(+0.08%)
Dec 21, 2017 89.16 90.58 89.16 89.98 11,118 +0.62(+0.69%)
Dec 20, 2017 88.91 89.51 88.87 89.36 6,126 +0.45(+0.51%)
Dec 19, 2017 89.13 90.02 88.71 88.91 19,328 -0.41(-0.46%)
Dec 18, 2017 90.42 90.96 89.32 89.32 5,088 -1.34(-1.48%)
Dec 15, 2017 91.01 91.42 90.44 90.66 33,761 +0.27(+0.30%)
Dec 14, 2017 91.77 91.95 90.39 90.39 23,617 -1.47(-1.60%)
Dec 13, 2017 91.48 92.00 91.46 91.86 8,741 -0.14(-0.15%)
Dec 12, 2017 92.08 92.11 91.41 92.00 6,363 +0.21(+0.23%)
Dec 11, 2017 92.48 92.48 91.63 91.79 9,270 -0.21(-0.23%)
Dec 08, 2017 92.10 92.49 91.72 92.00 21,531 +0.00(+0.00%)
Dec 07, 2017 92.24 92.27 91.85 92.00 25,323 -0.50(-0.54%)
Dec 06, 2017 94.53 94.72 92.35 92.50 15,921 -2.24(-2.36%)
Dec 05, 2017 95.62 95.62 94.69 94.74 13,388 -0.41(-0.43%)
Dec 04, 2017 96.79 96.79 94.95 95.15 11,252 -1.72(-1.78%)
Dec 01, 2017 96.37 96.87 94.02 96.87 21,522 +0.30(+0.31%)
Nov 30, 2017 96.15 96.75 95.75 96.57 25,870 +0.64(+0.67%)
Nov 29, 2017 95.63 96.45 95.62 95.93 20,179 +0.14(+0.15%)
Nov 28, 2017 94.44 95.80 93.62 95.79 43,432 +1.55(+1.64%)
Nov 27, 2017 95.16 95.32 94.10 94.24 27,711 -0.62(-0.65%)
Nov 24, 2017 94.60 95.51 94.04 94.86 32,589 +0.53(+0.56%)
Nov 23, 2017 93.79 94.80 93.64 94.33 15,761 +0.54(+0.58%)
Nov 22, 2017 95.48 95.79 93.33 93.79 28,908 -1.63(-1.71%)
Nov 21, 2017 92.93 96.31 92.35 95.42 55,298 +2.95(+3.19%)
Nov 20, 2017 91.50 93.14 91.50 92.47 33,074 +1.03(+1.13%)
Nov 17, 2017 89.95 91.44 89.02 91.44 52,999 +1.53(+1.70%)
Nov 16, 2017 87.78 89.97 87.35 89.91 35,219 +2.21(+2.52%)
Nov 15, 2017 87.54 87.77 85.95 87.70 42,651 +0.31(+0.35%)
Nov 14, 2017 87.29 87.77 86.21 87.39 35,996 -0.40(-0.46%)
Nov 13, 2017 87.39 88.65 86.79 87.79 35,089 +0.25(+0.29%)
Nov 10, 2017 87.40 89.15 86.48 87.54 46,358 +0.14(+0.16%)
Nov 09, 2017 86.45 88.24 86.00 87.40 45,986 +0.49(+0.56%)
Nov 08, 2017 84.24 87.07 84.24 86.91 81,823 +2.10(+2.48%)
Nov 07, 2017 83.16 85.00 81.49 84.81 96,171 +2.27(+2.75%)
Nov 06, 2017 84.90 86.70 82.20 82.54 94,522 -1.54(-1.83%)
Nov 03, 2017 85.70 86.48 83.50 84.08 43,969 -2.57(-2.97%)
Nov 02, 2017 86.88 87.60 85.48 86.65 27,221 +0.38(+0.44%)
Nov 01, 2017 88.48 88.48 85.45 86.27 19,062 -1.67(-1.90%)
Oct 31, 2017 85.91 88.47 85.91 87.94 16,645 +1.85(+2.15%)
Oct 30, 2017 86.45 87.80 86.01 86.09 12,852 +0.19(+0.22%)
Oct 27, 2017 84.61 87.19 84.60 85.90 38,183 +1.36(+1.61%)
Oct 26, 2017 84.45 85.56 84.08 84.54 21,836 +0.09(+0.11%)
Oct 25, 2017 84.70 84.79 83.98 84.45 19,271 -0.25(-0.30%)
Oct 24, 2017 84.30 85.45 84.30 84.70 30,632 +0.47(+0.56%)
Oct 23, 2017 84.08 84.74 83.90 84.23 10,427 +0.13(+0.15%)
Oct 20, 2017 82.60 84.49 82.60 84.10 24,267 +1.14(+1.37%)
Oct 19, 2017 82.15 83.20 82.15 82.96 19,872 -0.03(-0.04%)
Oct 18, 2017 82.50 83.43 82.29 82.99 14,345 +0.63(+0.76%)
Oct 17, 2017 82.11 82.78 81.76 82.36 17,228 +0.25(+0.30%)
Oct 16, 2017 81.35 82.11 81.19 82.11 25,253 +0.86(+1.06%)
Oct 13, 2017 81.75 82.18 81.25 81.25 52,197 -0.83(-1.01%)
Oct 12, 2017 82.05 82.25 81.66 82.08 24,828 -0.39(-0.47%)
Oct 11, 2017 82.69 82.80 81.94 82.47 18,844 -0.53(-0.64%)
Oct 10, 2017 83.96 83.96 82.65 83.00 27,462 +0.00(+0.00%)
Oct 06, 2017 83.53 83.53 82.20 83.00 28,975 -1.39(-1.65%)
Oct 05, 2017 84.31 84.81 83.99 84.39 20,267 +0.22(+0.26%)
Oct 04, 2017 83.26 84.71 83.14 84.17 16,675 +1.26(+1.52%)
Oct 03, 2017 83.15 83.30 82.62 82.91 20,250 +0.09(+0.11%)
Oct 02, 2017 82.45 83.33 82.09 82.82 30,346 +0.94(+1.15%)
Sep 29, 2017 81.00 82.20 80.85 81.88 98,262 +0.79(+0.97%)
Sep 28, 2017 80.16 81.48 79.53 81.09 23,757 +1.12(+1.40%)
Sep 27, 2017 78.22 81.10 78.22 79.97 37,724 +1.65(+2.11%)
Sep 26, 2017 78.39 78.89 77.61 78.32 18,488 +0.30(+0.38%)
Sep 25, 2017 78.00 78.33 77.41 78.02 27,623 +0.11(+0.14%)
Sep 22, 2017 78.96 79.10 77.83 77.91 25,300 -1.11(-1.40%)
Sep 21, 2017 79.91 79.91 78.59 79.02 24,710 -0.89(-1.11%)
Sep 20, 2017 80.11 80.43 78.89 79.91 13,080 -0.67(-0.83%)
Sep 19, 2017 80.70 79.72 80.58 23,494 +0.70(+0.88%)
Sep 18, 2017 79.65 79.90 79.00 79.88 10,874 +0.23(+0.29%)
Sep 15, 2017 79.48 79.99 79.05 79.65 21,503 +0.06(+0.08%)
Sep 14, 2017 77.71 79.59 77.67 79.59 9,655 +1.68(+2.16%)
Sep 13, 2017 80.06 80.15 77.65 77.91 13,515 -2.14(-2.67%)
Sep 12, 2017 79.25 80.30 79.17 80.05 25,697 +0.91(+1.15%)
Sep 11, 2017 80.08 80.08 78.90 79.14 41,515 -0.54(-0.68%)
Sep 08, 2017 81.29 81.29 79.52 79.68 24,150 -1.82(-2.23%)
Sep 07, 2017 82.00 83.00 81.50 81.50 23,634 -0.87(-1.06%)
Sep 06, 2017 82.46 82.47 81.80 82.37 9,722 +0.14(+0.17%)
Sep 05, 2017 82.90 82.98 81.92 82.23 11,092 -0.37(-0.45%)
Sep 01, 2017 82.74 82.84 81.70 82.60 8,838 +0.09(+0.11%)
Aug 31, 2017 81.49 82.75 81.44 82.51 17,153 +1.14(+1.40%)
Aug 30, 2017 81.15 81.85 81.15 81.37 10,180 +0.17(+0.21%)
Aug 29, 2017 79.63 81.20 79.63 81.20 40,588 +1.00(+1.25%)
Aug 28, 2017 80.23 80.33 80.03 80.20 7,198 -0.03(-0.04%)
Aug 25, 2017 79.99 80.49 79.81 80.23 18,286 +0.43(+0.54%)
Aug 24, 2017 79.43 79.92 79.42 79.80 6,992 +0.39(+0.49%)
Aug 23, 2017 79.38 79.57 79.28 79.41 8,083 +0.07(+0.09%)
Aug 22, 2017 79.16 80.00 78.63 79.34 15,440 +0.46(+0.58%)
Aug 21, 2017 78.54 79.07 78.35 78.88 9,226 +0.69(+0.88%)
Aug 18, 2017 78.90 78.93 77.97 78.19 29,888 -0.71(-0.90%)
Aug 17, 2017 79.09 79.10 78.85 78.90 4,055 -0.08(-0.10%)
Aug 16, 2017 79.11 79.11 78.87 78.98 10,375 -0.13(-0.16%)
Aug 15, 2017 79.00 79.14 78.58 79.11 5,274 +0.16(+0.20%)
Aug 14, 2017 79.20 79.20 78.75 78.95 16,278 +0.00(+0.00%)
Aug 11, 2017 78.09 78.95 77.50 78.95 8,641 +0.80(+1.02%)
Aug 10, 2017 77.79 78.69 77.30 78.15 16,813 -0.02(-0.03%)
Aug 09, 2017 78.55 79.26 78.06 78.17 14,324 -1.03(-1.30%)
Aug 08, 2017 76.90 79.20 76.87 79.20 11,488 +2.43(+3.17%)
Aug 04, 2017 75.90 76.78 75.87 76.77 29,082 +1.45(+1.93%)
Aug 03, 2017 77.47 77.47 75.32 75.32 15,445 -1.76(-2.28%)
Aug 02, 2017 75.58 77.30 75.58 77.08 28,040 +1.00(+1.31%)
Aug 01, 2017 76.38 76.53 76.00 76.08 44,839 -0.30(-0.39%)
Jul 31, 2017 75.34 76.38 75.34 76.38 12,973 +0.92(+1.22%)
Jul 28, 2017 76.19 76.19 75.00 75.46 9,986 -0.76(-1.00%)
Jul 27, 2017 76.42 76.80 76.00 76.22 10,268 +0.22(+0.29%)
Jul 26, 2017 76.97 76.97 75.83 76.00 21,934 -0.70(-0.91%)
Jul 25, 2017 76.32 77.00 76.26 76.70 14,257 +0.26(+0.34%)
Jul 24, 2017 75.39 77.20 75.39 76.44 13,510 +0.69(+0.91%)
Jul 21, 2017 76.09 76.49 75.44 75.75 8,720 -0.75(-0.98%)
Jul 20, 2017 74.41 76.62 74.41 76.50 28,956 +1.65(+2.20%)
Jul 19, 2017 74.71 75.00 74.09 74.85 20,455 +0.15(+0.20%)
Jul 18, 2017 72.21 74.70 71.76 74.70 54,371 +2.49(+3.45%)
Jul 17, 2017 70.49 72.29 70.49 72.21 18,352 +1.85(+2.63%)
Jul 14, 2017 68.19 70.70 67.67 70.36 17,491 +3.20(+4.77%)
Jul 13, 2017 67.51 68.00 66.71 67.16 4,691 -0.50(-0.75%)
Jul 12, 2017 68.79 69.00 67.66 67.66 5,167 -1.34(-1.94%)
Jul 11, 2017 69.84 69.84 68.87 69.00 10,425 -0.22(-0.32%)
Jul 10, 2017 68.24 69.65 68.24 69.22 7,131 +1.82(+2.70%)
Jul 07, 2017 66.96 67.40 66.89 67.40 2,939 +0.22(+0.33%)
Jul 06, 2017 67.29 67.65 66.51 67.18 12,252 +0.69(+1.04%)
Jul 05, 2017 67.81 68.20 65.31 66.49 12,758 -1.19(-1.76%)
Jul 04, 2017 67.11 67.68 67.10 67.68 1,034 +0.18(+0.27%)
Jul 03, 2017 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 30, 2017 68.57 68.57 67.49 67.50 8,367 -1.15(-1.68%)
Jun 29, 2017 68.85 69.03 68.65 68.65 17,900 -0.25(-0.36%)
Jun 28, 2017 67.95 68.90 67.95 68.90 5,885 +1.39(+2.06%)
Jun 27, 2017 67.58 67.95 67.50 67.51 3,385 -0.28(-0.41%)
Jun 26, 2017 67.81 67.95 67.66 67.79 2,792 -0.21(-0.31%)
Jun 23, 2017 67.57 68.22 67.46 68.00 11,405 +0.50(+0.74%)
Jun 22, 2017 66.88 67.70 66.88 67.50 3,392 +0.58(+0.87%)
Jun 21, 2017 67.00 67.10 66.80 66.92 4,208 +0.09(+0.13%)
Jun 20, 2017 66.95 66.97 66.75 66.83 3,178 +0.13(+0.19%)
Jun 19, 2017 66.60 66.95 66.26 66.70 7,405 +0.44(+0.66%)
Jun 16, 2017 67.00 67.07 66.26 66.26 3,363 -0.49(-0.73%)
Jun 15, 2017 66.89 67.29 66.75 66.75 5,496 -0.35(-0.52%)
Jun 14, 2017 66.99 67.24 66.94 67.10 5,850 +0.35(+0.52%)
Jun 13, 2017 66.86 67.10 66.41 66.75 9,348 +0.25(+0.38%)
Jun 12, 2017 66.00 66.92 66.00 66.50 3,851 +0.55(+0.83%)
Jun 09, 2017 67.00 67.24 65.94 65.95 4,853 -1.09(-1.63%)
Jun 08, 2017 66.67 67.10 66.65 67.05 1,697 +0.20(+0.31%)
Jun 07, 2017 67.30 68.00 66.84 66.84 9,857 -0.49(-0.73%)
Jun 06, 2017 67.42 68.01 67.10 67.33 9,797 -0.12(-0.18%)
Jun 05, 2017 68.65 68.65 67.35 67.45 6,637 -1.24(-1.81%)
Jun 02, 2017 67.10 68.93 67.10 68.69 6,124 +1.41(+2.10%)
Jun 01, 2017 67.19 68.01 67.13 67.28 7,471 +0.20(+0.30%)
May 31, 2017 67.00 67.50 66.83 67.08 7,540 -0.02(-0.03%)
May 30, 2017 66.83 67.24 66.70 67.10 4,592 +0.21(+0.31%)
May 29, 2017 66.30 66.99 66.30 66.89 1,305 +0.39(+0.59%)
May 26, 2017 66.09 66.70 65.91 66.50 14,168 -0.15(-0.23%)
May 25, 2017 66.71 67.20 66.65 66.65 7,639 -0.20(-0.30%)
May 24, 2017 67.29 67.29 66.65 66.85 6,509 -0.45(-0.67%)
May 23, 2017 67.03 67.72 66.81 67.30 7,305 -0.15(-0.22%)
May 19, 2017 66.67 67.45 66.67 67.45 11,503 +0.71(+1.06%)
May 18, 2017 66.75 66.76 66.52 66.74 3,877 +0.09(+0.14%)
May 17, 2017 68.01 68.07 66.65 66.65 18,664 -1.63(-2.39%)
May 16, 2017 68.41 68.44 68.28 68.28 3,991 -0.43(-0.63%)
May 15, 2017 68.50 68.71 68.50 68.71 1,700 +0.43(+0.63%)
May 12, 2017 68.50 68.65 68.28 68.28 1,875 -0.18(-0.26%)
May 11, 2017 68.71 69.01 68.27 68.46 14,437 -0.55(-0.80%)
May 10, 2017 68.72 69.30 68.58 69.01 4,708 +0.05(+0.07%)
May 09, 2017 69.25 69.25 68.86 68.96 1,915 -0.24(-0.35%)
May 08, 2017 69.43 69.74 68.77 69.20 8,385 -0.13(-0.19%)
May 05, 2017 68.97 69.33 68.89 69.33 2,591 +0.33(+0.48%)
May 04, 2017 69.79 69.79 68.79 69.00 4,843 -0.64(-0.92%)
May 03, 2017 69.75 69.80 69.37 69.64 15,213 -0.09(-0.13%)
May 02, 2017 69.97 70.00 69.60 69.73 11,199 +0.44(+0.64%)
May 01, 2017 68.54 69.47 68.54 69.29 7,394 +0.95(+1.39%)
Apr 28, 2017 68.52 68.78 68.16 68.34 11,346 +0.09(+0.13%)
Apr 27, 2017 66.90 68.40 66.90 68.25 8,216 +1.40(+2.09%)
Apr 26, 2017 66.45 66.85 66.45 66.85 8,273 +0.45(+0.68%)
Apr 25, 2017 66.74 66.74 66.31 66.40 9,470 -0.34(-0.51%)
Apr 24, 2017 67.09 67.35 66.74 66.74 6,104 -0.23(-0.34%)
Apr 21, 2017 66.91 67.15 66.90 66.97 3,562 -0.11(-0.16%)
Apr 20, 2017 67.37 67.37 67.02 67.08 3,182 -0.04(-0.06%)
Apr 19, 2017 66.74 67.67 66.74 67.12 8,627 +0.72(+1.08%)
Apr 18, 2017 66.10 66.40 65.87 66.40 16,983 +0.28(+0.42%)
Apr 17, 2017 64.80 66.22 64.75 66.12 10,260 +1.38(+2.12%)
Apr 13, 2017 65.19 65.77 64.67 64.75 14,184 -0.48(-0.74%)
Apr 12, 2017 64.00 65.33 63.95 65.23 21,790 +1.32(+2.07%)
Apr 11, 2017 62.30 64.00 62.25 63.91 20,086 +1.66(+2.67%)
Apr 10, 2017 62.03 62.30 61.50 62.25 32,901 +0.26(+0.42%)
Apr 07, 2017 59.40 62.25 59.40 61.99 13,506 +2.67(+4.50%)
Apr 06, 2017 59.00 59.39 58.30 59.32 17,802 +0.33(+0.56%)
Apr 05, 2017 59.70 59.70 58.91 58.99 14,222 -0.63(-1.06%)
Apr 04, 2017 59.83 59.96 59.62 59.62 5,065 -0.21(-0.35%)
Apr 03, 2017 59.56 59.93 59.45 59.83 3,005 +0.27(+0.45%)
Mar 31, 2017 59.26 59.56 59.00 59.56 19,533 +0.30(+0.51%)
Mar 30, 2017 59.09 59.50 59.09 59.26 4,289 -0.09(-0.15%)
Mar 29, 2017 59.69 59.69 58.90 59.35 9,703 -0.24(-0.40%)
Mar 28, 2017 59.40 59.75 59.31 59.59 3,838 +0.16(+0.27%)
Mar 27, 2017 60.10 60.10 59.10 59.43 7,081 -0.67(-1.11%)
Mar 24, 2017 59.87 60.14 59.87 60.10 1,810 +0.39(+0.65%)
Mar 23, 2017 59.00 59.93 59.00 59.71 4,883 +0.86(+1.46%)
Mar 22, 2017 59.90 59.90 58.70 58.85 6,826 -1.05(-1.75%)
Mar 21, 2017 60.10 60.39 59.72 59.90 7,821 -0.20(-0.33%)
Mar 20, 2017 60.94 60.97 59.99 60.10 6,167 -0.84(-1.38%)
Mar 17, 2017 61.20 61.20 60.60 60.94 10,757 -0.34(-0.55%)
Mar 16, 2017 61.55 61.79 61.26 61.28 4,250 -0.16(-0.26%)
Mar 15, 2017 61.40 61.63 61.30 61.44 4,371 +0.24(+0.39%)
Mar 14, 2017 61.67 61.67 61.20 61.20 3,964 -0.30(-0.49%)
Mar 13, 2017 61.58 61.66 61.47 61.50 2,990 +0.05(+0.08%)
Mar 10, 2017 61.50 61.59 61.16 61.45 5,673 +0.32(+0.52%)
Mar 09, 2017 61.29 61.30 61.10 61.13 3,767 -0.05(-0.08%)
Mar 08, 2017 61.18 61.24 61.01 61.18 1,431 -0.03(-0.05%)
Mar 07, 2017 61.31 61.45 61.01 61.21 6,083 -0.10(-0.16%)
Mar 06, 2017 61.51 61.65 60.60 61.31 8,884 -0.38(-0.62%)
Mar 03, 2017 61.96 62.17 61.52 61.69 15,442 -0.26(-0.42%)
Mar 02, 2017 61.97 62.25 61.95 61.95 10,474 -0.12(-0.19%)
Mar 01, 2017 62.08 62.25 62.00 62.07 18,930 +0.07(+0.11%)
Feb 28, 2017 62.30 62.30 61.76 62.00 9,862 +0.03(+0.05%)
Feb 27, 2017 61.73 62.20 61.62 61.97 5,480 +0.02(+0.03%)
Feb 24, 2017 62.68 62.68 61.55 61.95 5,036 -0.73(-1.16%)
Feb 23, 2017 62.71 63.20 62.41 62.68 10,712 -0.26(-0.41%)
Feb 22, 2017 63.05 63.09 62.83 62.94 6,976 -0.05(-0.08%)
Feb 21, 2017 62.93 63.14 62.93 62.99 3,345 -0.13(-0.21%)
Feb 17, 2017 63.12 63.12 63.12 0 +0.12(+0.19%)
Feb 16, 2017 62.51 63.15 62.51 63.00 9,418 -0.02(-0.03%)
Feb 15, 2017 63.09 63.09 62.74 63.02 6,679 -0.06(-0.10%)
Feb 14, 2017 63.15 63.15 62.79 63.08 4,145 -0.07(-0.11%)
Feb 13, 2017 63.20 63.38 63.04 63.15 7,184 +0.24(+0.38%)
Feb 10, 2017 63.45 63.56 62.91 62.91 11,459 -0.63(-0.99%)
Feb 09, 2017 62.50 63.54 62.50 63.54 11,446 +1.17(+1.88%)
Feb 08, 2017 62.27 62.75 62.27 62.37 10,965 -0.13(-0.21%)
Feb 07, 2017 62.60 62.70 62.11 62.50 10,419 -0.23(-0.37%)
Feb 06, 2017 62.70 62.98 62.65 62.73 6,863 -0.07(-0.11%)
Feb 03, 2017 63.02 63.25 62.80 62.80 9,134 +0.07(+0.12%)
Feb 02, 2017 62.98 63.13 62.60 62.73 7,410 -0.05(-0.07%)
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.