Skip to main content

Power Corporation of Canada (TSX: POW )

38.12 +0.21 (+0.55%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.23 29.23 29.23 0 +0.27(+0.93%)
Dec 30, 2020 29.07 29.37 28.82 28.96 5,296,662 -0.45(-1.53%)
Dec 29, 2020 29.58 29.73 29.30 29.41 5,652,988 +0.02(+0.07%)
Dec 24, 2020 29.39 29.39 29.39 0 +0.19(+0.65%)
Dec 23, 2020 28.65 29.25 28.65 29.20 4,016,516 +0.63(+2.21%)
Dec 22, 2020 28.85 28.90 28.51 28.57 2,036,184 -0.16(-0.56%)
Dec 21, 2020 28.75 28.76 28.40 28.73 1,935,886 -0.32(-1.10%)
Dec 18, 2020 29.64 29.65 29.02 29.05 5,531,549 -0.54(-1.82%)
Dec 17, 2020 29.71 29.72 29.26 29.59 1,501,488 -0.09(-0.30%)
Dec 16, 2020 29.46 29.75 29.42 29.68 2,272,840 +0.30(+1.02%)
Dec 15, 2020 29.61 29.77 29.31 29.38 1,674,794 -0.08(-0.27%)
Dec 14, 2020 30.07 30.17 29.38 29.46 3,664,842 -0.49(-1.64%)
Dec 11, 2020 29.80 30.00 29.69 29.95 1,394,041 +0.03(+0.10%)
Dec 10, 2020 29.58 29.97 29.49 29.92 1,880,785 +0.13(+0.44%)
Dec 09, 2020 29.75 30.02 29.62 29.79 2,063,382 +0.02(+0.07%)
Dec 08, 2020 29.71 29.90 29.67 29.77 1,649,338 -0.03(-0.10%)
Dec 07, 2020 30.00 30.00 29.53 29.80 3,974,134 -0.21(-0.70%)
Dec 04, 2020 29.80 30.05 29.70 30.01 2,196,696 +0.23(+0.77%)
Dec 03, 2020 29.26 30.15 29.26 29.78 2,975,351 +0.48(+1.64%)
Dec 02, 2020 29.50 29.54 28.97 29.30 1,416,138 -0.15(-0.51%)
Dec 01, 2020 29.56 29.68 29.32 29.45 1,363,814 +0.21(+0.72%)
Nov 30, 2020 29.68 29.68 29.02 29.24 2,804,055 -0.45(-1.52%)
Nov 27, 2020 29.84 29.96 29.65 29.69 1,096,312 -0.14(-0.47%)
Nov 26, 2020 29.81 29.97 29.75 29.83 394,908 -0.19(-0.63%)
Nov 25, 2020 30.06 30.09 29.61 30.02 1,108,598 -0.12(-0.40%)
Nov 24, 2020 29.75 30.34 29.63 30.14 2,126,856 +0.53(+1.79%)
Nov 23, 2020 29.42 29.67 29.40 29.61 1,349,522 +0.24(+0.82%)
Nov 20, 2020 29.19 29.42 28.96 29.37 1,133,653 +0.13(+0.44%)
Nov 19, 2020 29.40 29.50 29.08 29.24 1,724,065 -0.33(-1.12%)
Nov 18, 2020 29.40 29.66 29.17 29.57 2,736,567 +0.28(+0.96%)
Nov 17, 2020 28.24 29.35 28.17 29.29 3,137,675 +0.83(+2.92%)
Nov 16, 2020 28.56 28.70 28.39 28.46 1,757,803 +0.30(+1.07%)
Nov 13, 2020 28.16 28.40 28.11 28.16 1,139,770 +0.11(+0.39%)
Nov 12, 2020 28.64 28.70 27.69 28.05 1,436,087 -0.50(-1.75%)
Nov 11, 2020 28.36 28.68 28.16 28.55 2,183,491 +0.34(+1.21%)
Nov 10, 2020 27.63 28.40 27.35 28.21 1,642,338 +0.87(+3.18%)
Nov 09, 2020 27.47 28.08 27.27 27.34 2,744,780 +0.62(+2.32%)
Nov 06, 2020 26.72 27.00 26.54 26.72 678,256 +0.01(+0.04%)
Nov 05, 2020 26.80 26.94 26.51 26.71 808,556 +0.21(+0.79%)
Nov 04, 2020 26.63 26.77 26.15 26.50 1,845,192 +0.01(+0.04%)
Nov 03, 2020 25.95 26.66 25.88 26.49 1,508,672 +0.83(+3.23%)
Nov 02, 2020 25.60 25.90 25.51 25.66 1,247,048 +0.29(+1.14%)
Oct 30, 2020 25.55 25.61 25.15 25.37 1,621,694 -0.28(-1.09%)
Oct 29, 2020 25.17 25.79 24.95 25.65 953,531 +0.30(+1.18%)
Oct 28, 2020 25.64 25.65 25.22 25.35 2,112,623 -0.46(-1.78%)
Oct 27, 2020 26.09 26.17 25.58 25.81 1,773,558 -0.40(-1.53%)
Oct 26, 2020 26.69 26.70 25.93 26.21 2,243,164 -0.56(-2.09%)
Oct 23, 2020 26.65 26.81 26.54 26.77 1,814,177 +0.23(+0.87%)
Oct 22, 2020 26.35 26.60 26.32 26.54 2,655,567 +0.22(+0.84%)
Oct 21, 2020 26.30 26.51 26.25 26.32 1,558,036 +0.08(+0.30%)
Oct 20, 2020 26.60 26.81 26.20 26.24 1,853,260 -0.14(-0.53%)
Oct 19, 2020 26.68 26.83 26.34 26.38 2,362,883 -0.31(-1.16%)
Oct 16, 2020 27.00 27.07 26.67 26.69 1,244,466 -0.22(-0.82%)
Oct 15, 2020 26.40 26.98 26.36 26.91 1,894,425 +0.30(+1.13%)
Oct 14, 2020 26.70 26.82 26.50 26.61 1,528,235 -0.05(-0.19%)
Oct 13, 2020 26.93 27.02 26.64 26.66 2,305,111 -0.34(-1.26%)
Oct 09, 2020 27.00 27.00 27.00 0 -0.06(-0.22%)
Oct 08, 2020 27.00 27.18 26.90 27.06 2,166,525 +0.12(+0.45%)
Oct 07, 2020 27.01 27.11 26.79 26.94 2,525,566 +0.29(+1.09%)
Oct 06, 2020 27.10 27.11 26.62 26.65 3,505,657 -0.36(-1.33%)
Oct 05, 2020 26.99 27.10 26.80 27.01 3,548,353 +0.19(+0.71%)
Oct 02, 2020 25.95 27.00 25.85 26.82 1,716,294 +0.72(+2.76%)
Oct 01, 2020 26.19 26.37 26.04 26.10 3,032,791 +0.01(+0.04%)
Sep 30, 2020 26.32 26.58 26.02 26.09 4,450,001 -0.27(-1.02%)
Sep 29, 2020 26.93 26.93 26.09 26.36 2,146,625 -1.02(-3.73%)
Sep 28, 2020 27.25 27.54 27.22 27.38 3,398,570 +0.30(+1.11%)
Sep 25, 2020 26.53 27.11 26.34 27.08 2,362,227 +0.43(+1.61%)
Sep 24, 2020 26.31 26.74 26.11 26.65 1,343,912 +0.14(+0.53%)
Sep 23, 2020 26.90 27.13 26.39 26.51 2,167,480 -0.32(-1.19%)
Sep 22, 2020 26.43 26.84 26.30 26.83 2,901,925 +0.27(+1.02%)
Sep 21, 2020 26.03 26.57 25.54 26.56 4,558,073 -0.14(-0.52%)
Sep 18, 2020 26.19 26.78 26.17 26.70 6,158,333 +0.65(+2.50%)
Sep 17, 2020 25.98 26.12 25.88 26.05 2,135,516 -0.10(-0.38%)
Sep 16, 2020 26.34 26.56 26.10 26.15 1,718,096 -0.10(-0.38%)
Sep 15, 2020 26.33 26.54 26.21 26.25 1,210,145 +0.12(+0.46%)
Sep 14, 2020 26.12 26.33 25.94 26.13 3,108,862 +0.06(+0.23%)
Sep 11, 2020 25.96 26.29 25.95 26.07 794,586 +0.03(+0.12%)
Sep 10, 2020 26.41 26.44 25.94 26.04 1,643,099 -0.36(-1.36%)
Sep 09, 2020 26.15 26.68 26.05 26.40 1,470,054 +0.38(+1.46%)
Sep 08, 2020 25.40 26.12 25.13 26.02 1,933,350 +0.37(+1.44%)
Sep 04, 2020 25.65 25.65 25.65 0 -0.26(-1.00%)
Sep 03, 2020 26.61 26.84 25.81 25.91 1,530,711 -0.69(-2.59%)
Sep 02, 2020 26.16 26.67 26.08 26.60 1,845,857 +0.45(+1.72%)
Sep 01, 2020 25.89 26.64 25.63 26.15 2,224,048 +0.11(+0.42%)
Aug 31, 2020 26.32 26.32 25.58 26.04 3,371,596 -0.30(-1.14%)
Aug 28, 2020 26.88 26.88 26.18 26.34 993,965 -0.36(-1.35%)
Aug 27, 2020 26.39 26.83 26.28 26.70 1,671,913 +0.40(+1.52%)
Aug 26, 2020 26.10 26.42 25.78 26.30 1,881,965 +0.25(+0.96%)
Aug 25, 2020 26.24 26.31 25.68 26.05 932,220 -0.05(-0.19%)
Aug 24, 2020 25.74 26.15 25.74 26.10 1,044,716 +0.55(+2.15%)
Aug 21, 2020 25.43 25.57 25.24 25.55 928,104 +0.07(+0.27%)
Aug 20, 2020 25.75 25.81 25.43 25.48 1,455,534 -0.27(-1.05%)
Aug 19, 2020 25.84 26.04 25.65 25.75 952,723 +0.00(+0.00%)
Aug 18, 2020 26.17 26.19 25.71 25.75 1,230,081 +0.02(+0.08%)
Aug 17, 2020 26.11 26.31 25.68 25.73 1,460,151 -0.38(-1.46%)
Aug 14, 2020 26.02 26.37 25.97 26.11 1,245,895 -0.18(-0.68%)
Aug 13, 2020 26.35 26.48 26.06 26.29 737,201 -0.21(-0.79%)
Aug 12, 2020 26.97 27.23 26.35 26.50 1,545,355 -0.18(-0.67%)
Aug 11, 2020 26.47 27.50 26.37 26.68 1,919,933 +0.62(+2.38%)
Aug 10, 2020 26.00 26.16 25.53 26.06 1,252,287 +0.62(+2.44%)
Aug 07, 2020 25.00 25.50 24.82 25.44 773,694 +0.25(+0.99%)
Aug 06, 2020 24.65 25.31 24.41 25.19 1,304,470 +0.62(+2.52%)
Aug 05, 2020 24.16 24.63 24.07 24.57 1,232,659 +0.71(+2.98%)
Aug 04, 2020 23.80 24.65 23.80 23.86 1,300,326 +0.09(+0.38%)
Jul 31, 2020 23.77 23.77 23.77 0 -0.35(-1.45%)
Jul 30, 2020 23.83 24.12 23.50 24.12 697,779 -0.04(-0.17%)
Jul 29, 2020 23.79 24.17 23.48 24.16 783,320 +0.41(+1.73%)
Jul 28, 2020 24.06 24.17 23.65 23.75 902,003 -0.38(-1.57%)
Jul 27, 2020 23.85 24.28 23.45 24.13 544,630 +0.22(+0.92%)
Jul 24, 2020 24.05 24.05 23.68 23.91 1,702,108 -0.19(-0.79%)
Jul 23, 2020 24.20 24.45 23.99 24.10 1,937,837 -0.10(-0.41%)
Jul 22, 2020 24.47 24.60 24.17 24.20 1,905,370 -0.30(-1.22%)
Jul 21, 2020 24.61 24.91 24.47 24.50 713,003 -0.05(-0.20%)
Jul 20, 2020 24.55 24.74 24.26 24.55 1,084,433 -0.17(-0.69%)
Jul 17, 2020 24.63 24.81 24.28 24.72 858,683 +0.19(+0.77%)
Jul 16, 2020 24.21 24.66 24.05 24.53 822,449 +0.24(+0.99%)
Jul 15, 2020 24.31 24.67 23.93 24.29 1,157,362 +0.23(+0.96%)
Jul 14, 2020 23.63 24.17 23.47 24.06 2,764,230 +0.36(+1.52%)
Jul 13, 2020 23.93 24.05 23.60 23.70 2,439,308 -0.27(-1.13%)
Jul 10, 2020 23.50 23.97 23.49 23.97 1,747,733 +0.62(+2.66%)
Jul 09, 2020 23.55 23.62 23.05 23.35 1,529,889 -0.18(-0.76%)
Jul 08, 2020 23.05 23.62 23.04 23.53 3,268,873 +0.49(+2.13%)
Jul 07, 2020 23.50 23.63 23.02 23.04 2,511,867 -0.64(-2.70%)
Jul 06, 2020 23.98 23.98 23.59 23.68 2,880,169 +0.08(+0.34%)
Jul 03, 2020 23.94 23.96 23.53 23.60 513,086 -0.27(-1.13%)
Jul 02, 2020 24.18 24.69 23.87 23.87 2,502,660 -0.01(-0.04%)
Jun 30, 2020 23.88 23.88 23.88 0 +0.52(+2.23%)
Jun 29, 2020 23.67 23.90 23.15 23.36 3,528,110 -0.67(-2.79%)
Jun 26, 2020 24.30 24.32 23.71 24.03 13,884,792 -0.40(-1.64%)
Jun 25, 2020 24.57 24.64 24.09 24.43 2,039,050 -0.40(-1.61%)
Jun 24, 2020 23.80 25.00 23.63 24.83 2,597,446 +0.71(+2.94%)
Jun 23, 2020 24.27 24.27 23.56 24.12 1,418,323 +0.21(+0.88%)
Jun 22, 2020 23.77 24.04 23.49 23.91 1,029,187 +0.18(+0.76%)
Jun 19, 2020 24.06 24.14 23.32 23.73 7,685,369 -0.03(-0.13%)
Jun 18, 2020 23.40 23.84 23.10 23.76 1,549,358 +0.21(+0.89%)
Jun 17, 2020 24.08 24.24 23.37 23.55 3,528,739 -0.51(-2.12%)
Jun 16, 2020 24.57 24.68 23.75 24.06 1,807,399 +0.24(+1.01%)
Jun 15, 2020 23.30 24.30 22.94 23.82 2,426,004 -0.04(-0.17%)
Jun 12, 2020 24.57 24.60 23.69 23.86 3,777,012 +0.03(+0.13%)
Jun 11, 2020 23.56 24.13 23.30 23.83 2,824,928 -0.96(-3.87%)
Jun 10, 2020 26.07 26.20 24.78 24.79 2,906,145 -1.38(-5.27%)
Jun 09, 2020 25.93 26.24 25.50 26.17 2,012,891 -0.26(-0.98%)
Jun 08, 2020 25.82 26.47 25.43 26.43 3,003,218 +1.05(+4.14%)
Jun 05, 2020 25.31 25.64 24.98 25.38 1,956,166 +0.65(+2.63%)
Jun 04, 2020 24.86 24.86 24.02 24.73 2,423,049 +0.02(+0.08%)
Jun 03, 2020 24.19 24.75 24.12 24.71 2,039,883 +0.86(+3.61%)
Jun 02, 2020 23.36 23.99 23.31 23.85 1,899,689 +0.67(+2.89%)
Jun 01, 2020 22.49 23.23 22.41 23.18 1,559,179 +0.77(+3.44%)
May 29, 2020 22.55 22.67 22.25 22.41 4,594,744 -0.30(-1.32%)
May 28, 2020 23.02 23.13 22.45 22.71 2,013,536 -0.11(-0.48%)
May 27, 2020 22.99 23.27 22.63 22.82 1,952,864 +0.06(+0.26%)
May 26, 2020 21.72 22.79 21.72 22.76 2,298,308 +1.30(+6.06%)
May 25, 2020 21.49 21.52 21.04 21.46 453,737 +0.21(+0.99%)
May 22, 2020 21.25 21.34 20.96 21.25 799,095 +0.00(+0.00%)
May 21, 2020 21.21 21.31 21.01 21.25 1,353,159 +0.05(+0.24%)
May 20, 2020 21.39 21.51 20.99 21.20 1,112,333 +0.16(+0.76%)
May 19, 2020 20.35 21.23 20.35 21.04 2,192,971 +1.59(+8.17%)
May 15, 2020 19.45 19.45 19.45 0 -0.03(-0.15%)
May 14, 2020 19.30 19.67 18.79 19.48 1,616,199 -0.09(-0.46%)
May 13, 2020 20.30 20.38 19.46 19.57 2,514,991 -0.83(-4.07%)
May 12, 2020 21.10 21.13 20.36 20.40 1,386,018 -0.68(-3.23%)
May 11, 2020 20.82 21.23 20.44 21.08 1,796,712 +0.11(+0.52%)
May 08, 2020 20.78 21.09 20.60 20.97 1,332,967 +0.52(+2.54%)
May 07, 2020 21.52 21.77 20.41 20.45 2,303,473 -0.87(-4.08%)
May 06, 2020 21.53 21.68 21.13 21.32 1,327,521 -0.02(-0.09%)
May 05, 2020 21.60 21.78 21.25 21.34 1,269,192 +0.03(+0.14%)
May 04, 2020 21.65 22.08 20.90 21.31 1,725,596 -0.31(-1.43%)
May 01, 2020 21.76 21.92 21.27 21.62 2,276,108 -0.64(-2.88%)
Apr 30, 2020 22.70 22.71 22.03 22.26 2,743,924 -0.56(-2.45%)
Apr 29, 2020 21.74 22.91 21.74 22.82 1,811,699 +1.53(+7.19%)
Apr 28, 2020 21.59 21.91 21.20 21.29 1,440,686 +0.07(+0.33%)
Apr 27, 2020 20.45 21.25 20.24 21.22 2,525,489 +1.09(+5.41%)
Apr 24, 2020 20.36 20.47 20.03 20.13 2,883,140 -0.23(-1.13%)
Apr 23, 2020 20.35 20.58 20.20 20.36 1,924,965 +0.02(+0.10%)
Apr 22, 2020 20.67 20.89 20.16 20.34 1,017,850 +0.20(+0.99%)
Apr 21, 2020 20.72 21.03 20.01 20.14 2,845,533 -1.22(-5.71%)
Apr 20, 2020 20.85 21.82 20.50 21.36 1,355,189 -0.09(-0.42%)
Apr 17, 2020 20.80 21.52 20.45 21.45 3,254,201 +1.60(+8.06%)
Apr 16, 2020 20.24 20.38 19.65 19.85 1,784,521 -0.20(-1.00%)
Apr 15, 2020 20.90 20.90 20.00 20.05 1,747,693 -1.17(-5.51%)
Apr 14, 2020 21.94 22.05 21.03 21.22 4,118,001 -0.28(-1.30%)
Apr 13, 2020 22.45 22.48 21.50 21.50 3,176,756 -0.84(-3.76%)
Apr 09, 2020 22.34 22.34 22.34 0 +0.47(+2.15%)
Apr 08, 2020 22.06 22.52 21.25 21.87 2,452,138 -0.05(-0.23%)
Apr 07, 2020 22.47 23.34 21.79 21.92 2,302,132 +0.12(+0.55%)
Apr 06, 2020 21.39 21.85 21.07 21.80 2,336,855 +1.70(+8.46%)
Apr 03, 2020 20.90 21.19 20.07 20.10 2,720,296 -0.61(-2.95%)
Apr 02, 2020 21.14 22.07 20.51 20.71 3,094,576 -0.44(-2.08%)
Apr 01, 2020 21.80 21.85 21.06 21.15 1,956,508 -1.49(-6.58%)
Mar 31, 2020 21.32 23.50 21.20 22.64 4,090,479 +1.15(+5.35%)
Mar 30, 2020 20.79 21.61 19.95 21.49 2,168,933 +0.45(+2.14%)
Mar 27, 2020 22.12 22.50 20.89 21.04 7,939,910 -1.80(-7.88%)
Mar 26, 2020 22.49 23.03 21.58 22.84 3,161,634 +0.67(+3.02%)
Mar 25, 2020 21.31 24.23 21.00 22.17 5,044,607 +0.93(+4.38%)
Mar 24, 2020 18.87 21.35 18.52 21.24 4,033,272 +3.62(+20.54%)
Mar 23, 2020 19.31 19.70 17.47 17.62 4,912,989 -1.68(-8.70%)
Mar 20, 2020 21.35 21.81 18.94 19.30 5,538,983 -1.80(-8.53%)
Mar 19, 2020 19.50 21.66 19.35 21.10 3,028,754 +1.83(+9.50%)
Mar 18, 2020 20.93 21.44 18.75 19.27 3,084,021 -2.51(-11.52%)
Mar 17, 2020 21.30 22.53 19.66 21.78 4,566,299 +0.73(+3.47%)
Mar 16, 2020 21.10 22.69 20.72 21.05 4,574,027 -3.27(-13.45%)
Mar 13, 2020 21.60 24.36 21.59 24.32 5,782,227 +3.93(+19.27%)
Mar 12, 2020 22.20 22.79 19.80 20.39 6,030,751 -4.43(-17.85%)
Mar 11, 2020 25.71 25.82 24.63 24.82 4,014,792 -1.33(-5.09%)
Mar 10, 2020 25.43 26.52 25.25 26.15 6,280,269 +1.51(+6.13%)
Mar 09, 2020 26.50 26.60 24.51 24.64 5,114,192 -2.99(-10.82%)
Mar 06, 2020 28.39 28.44 27.35 27.63 2,834,078 -1.34(-4.63%)
Mar 05, 2020 29.42 29.47 28.56 28.97 2,804,680 -0.86(-2.88%)
Mar 04, 2020 29.91 29.98 29.30 29.83 1,822,071 +0.23(+0.78%)
Mar 03, 2020 30.33 30.47 29.43 29.60 3,510,597 -0.71(-2.34%)
Mar 02, 2020 29.86 30.36 29.22 30.31 2,585,654 +0.64(+2.16%)
Feb 28, 2020 30.30 30.59 29.33 29.67 4,999,755 -1.26(-4.07%)
Feb 27, 2020 31.15 31.23 30.45 30.93 1,600,649 -0.88(-2.77%)
Feb 26, 2020 32.36 32.73 31.55 31.81 2,697,173 -0.62(-1.91%)
Feb 25, 2020 33.34 33.35 32.28 32.43 3,021,006 -0.97(-2.90%)
Feb 24, 2020 33.20 33.57 32.77 33.40 3,236,133 -0.61(-1.79%)
Feb 21, 2020 34.16 34.20 33.91 34.01 2,829,491 -0.28(-0.82%)
Feb 20, 2020 34.49 34.52 33.95 34.29 2,610,488 -0.21(-0.61%)
Feb 19, 2020 34.69 34.69 34.31 34.50 2,754,877 -0.09(-0.26%)
Feb 18, 2020 34.31 35.00 34.25 34.59 14,190,900 +0.21(+0.61%)
Feb 14, 2020 34.38 34.38 34.38 0 -0.23(-0.66%)
Feb 13, 2020 34.75 35.13 34.45 34.61 3,276,939 -0.05(-0.14%)
Feb 12, 2020 34.49 34.69 34.43 34.66 971,350 +0.18(+0.52%)
Feb 11, 2020 34.41 34.61 34.15 34.48 1,120,253 +0.19(+0.55%)
Feb 10, 2020 34.00 34.43 34.00 34.29 1,660,173 +0.13(+0.38%)
Feb 07, 2020 33.93 34.16 33.85 34.16 1,316,963 +0.15(+0.44%)
Feb 06, 2020 33.88 34.08 33.66 34.01 1,329,671 +0.22(+0.65%)
Feb 05, 2020 32.95 33.87 32.91 33.79 1,455,055 +1.08(+3.30%)
Feb 04, 2020 32.70 32.98 32.64 32.71 2,259,294 -0.23(-0.70%)
Feb 03, 2020 33.06 33.36 32.92 32.94 1,549,178 -0.08(-0.24%)
Jan 31, 2020 33.46 33.54 32.87 33.02 2,265,769 -0.66(-1.96%)
Jan 30, 2020 33.53 33.76 33.44 33.68 847,097 -0.16(-0.47%)
Jan 29, 2020 33.84 33.94 33.77 33.84 622,027 +0.05(+0.15%)
Jan 28, 2020 33.77 34.00 33.68 33.79 1,867,471 +0.05(+0.15%)
Jan 27, 2020 33.65 33.86 33.47 33.74 939,121 -0.35(-1.03%)
Jan 24, 2020 33.98 34.19 33.93 34.09 1,412,221 +0.17(+0.50%)
Jan 23, 2020 33.99 34.04 33.57 33.92 906,855 -0.16(-0.47%)
Jan 22, 2020 33.60 34.23 33.46 34.08 1,463,940 +0.44(+1.31%)
Jan 21, 2020 33.74 33.82 33.54 33.64 2,039,678 -0.10(-0.30%)
Jan 20, 2020 33.51 33.85 33.51 33.74 229,981 +0.20(+0.60%)
Jan 17, 2020 33.18 33.60 33.08 33.54 1,153,379 +0.41(+1.24%)
Jan 16, 2020 32.88 33.16 32.79 33.13 2,159,103 +0.29(+0.88%)
Jan 15, 2020 33.03 33.13 32.74 32.84 989,588 -0.22(-0.67%)
Jan 14, 2020 33.34 33.36 33.03 33.06 1,508,170 -0.19(-0.57%)
Jan 13, 2020 33.75 33.75 33.09 33.25 3,087,416 -0.56(-1.66%)
Jan 10, 2020 33.90 33.96 33.65 33.81 1,360,361 -0.12(-0.35%)
Jan 09, 2020 33.92 34.16 33.83 33.93 629,395 +0.11(+0.33%)
Jan 08, 2020 33.50 34.23 33.49 33.82 1,738,457 +0.32(+0.96%)
Jan 07, 2020 33.34 33.70 33.19 33.50 634,709 +0.15(+0.45%)
Jan 06, 2020 33.21 33.39 33.05 33.35 1,297,584 +0.07(+0.21%)
Jan 03, 2020 33.16 33.50 33.06 33.28 744,279 -0.12(-0.36%)
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.