Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.30 CAD -0.25 (-0.72%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.50 27.50 27.50 0 +0.10(+0.36%)
Jun 29, 2016 27.42 27.50 27.17 27.40 791,341 +0.24(+0.88%)
Jun 28, 2016 27.12 27.35 26.97 27.16 2,439,449 +0.39(+1.46%)
Jun 27, 2016 27.48 27.49 26.63 26.77 2,186,648 -0.89(-3.22%)
Jun 24, 2016 28.10 28.34 27.46 27.66 972,807 -1.34(-4.62%)
Jun 23, 2016 28.95 29.22 28.92 29.00 392,358 +0.27(+0.94%)
Jun 22, 2016 28.90 29.11 28.71 28.73 401,011 -0.12(-0.42%)
Jun 21, 2016 28.79 28.90 28.64 28.85 391,565 +0.21(+0.73%)
Jun 20, 2016 28.62 28.80 28.59 28.64 509,900 +0.32(+1.13%)
Jun 17, 2016 28.27 28.51 28.24 28.32 2,390,278 +0.06(+0.21%)
Jun 16, 2016 28.28 28.33 27.99 28.26 546,562 -0.14(-0.49%)
Jun 15, 2016 28.54 28.62 28.38 28.40 1,035,369 -0.13(-0.46%)
Jun 14, 2016 28.70 28.79 28.41 28.53 549,690 -0.17(-0.59%)
Jun 13, 2016 28.57 28.96 28.53 28.70 644,435 +0.01(+0.03%)
Jun 10, 2016 28.75 28.77 28.45 28.69 619,800 -0.14(-0.49%)
Jun 09, 2016 29.10 29.16 28.82 28.83 557,773 -0.38(-1.30%)
Jun 08, 2016 29.12 29.28 29.05 29.21 1,130,721 +0.20(+0.69%)
Jun 07, 2016 29.11 29.16 28.98 29.01 846,600 -0.28(-0.96%)
Jun 06, 2016 29.35 29.46 29.25 29.29 671,234 -0.01(-0.03%)
Jun 03, 2016 29.40 29.40 29.03 29.30 705,583 -0.18(-0.61%)
Jun 02, 2016 29.45 29.64 29.34 29.48 483,287 +0.03(+0.10%)
Jun 01, 2016 29.45 29.70 29.28 29.45 577,309 -0.13(-0.44%)
May 31, 2016 29.97 29.97 29.52 29.58 1,057,045 -0.31(-1.04%)
May 30, 2016 29.92 30.05 29.74 29.89 197,042 +0.11(+0.37%)
May 27, 2016 29.55 29.85 29.55 29.78 439,935 +0.28(+0.95%)
May 26, 2016 29.73 29.80 29.48 29.50 431,064 -0.03(-0.10%)
May 25, 2016 29.49 29.76 29.48 29.53 567,194 +0.18(+0.61%)
May 24, 2016 29.21 29.72 29.21 29.35 721,242 +0.29(+1.00%)
May 20, 2016 29.06 29.06 29.06 0 +0.17(+0.59%)
May 19, 2016 28.89 28.99 28.61 28.89 478,763 -0.10(-0.34%)
May 18, 2016 28.82 29.07 28.81 28.99 571,609 +0.06(+0.21%)
May 17, 2016 28.85 28.98 28.63 28.93 628,141 +0.09(+0.31%)
May 16, 2016 28.94 28.95 28.42 28.84 779,493 -0.05(-0.17%)
May 13, 2016 29.02 29.23 28.86 28.89 375,795 -0.13(-0.45%)
May 12, 2016 29.01 29.14 28.75 29.02 505,387 +0.18(+0.62%)
May 11, 2016 28.90 29.13 28.76 28.84 410,023 -0.06(-0.21%)
May 10, 2016 29.00 29.20 28.87 28.90 372,899 +0.06(+0.21%)
May 09, 2016 28.70 28.90 28.54 28.84 613,199 +0.11(+0.38%)
May 06, 2016 29.23 29.27 28.70 28.73 871,092 -0.56(-1.91%)
May 05, 2016 29.67 29.94 29.24 29.29 582,959 -0.27(-0.91%)
May 04, 2016 29.72 29.97 29.50 29.56 509,282 -0.26(-0.87%)
May 03, 2016 30.45 30.47 29.75 29.82 657,760 -0.86(-2.80%)
May 02, 2016 30.60 30.71 30.27 30.68 382,418 +0.19(+0.62%)
Apr 29, 2016 30.61 30.77 30.42 30.49 427,063 -0.23(-0.75%)
Apr 28, 2016 30.89 30.92 30.61 30.72 484,893 -0.31(-1.00%)
Apr 27, 2016 30.78 31.09 30.64 31.03 432,605 +0.31(+1.01%)
Apr 26, 2016 30.85 31.12 30.69 30.72 531,228 -0.10(-0.32%)
Apr 25, 2016 30.88 30.97 30.70 30.82 426,371 -0.16(-0.52%)
Apr 22, 2016 30.81 31.00 30.73 30.98 333,478 +0.18(+0.58%)
Apr 21, 2016 30.60 30.81 30.60 30.80 458,821 +0.25(+0.82%)
Apr 20, 2016 30.50 30.63 30.47 30.55 504,149 +0.21(+0.69%)
Apr 19, 2016 30.49 30.56 30.16 30.34 600,050 -0.13(-0.43%)
Apr 18, 2016 29.98 30.49 29.98 30.47 2,235,281 +0.32(+1.06%)
Apr 15, 2016 30.16 30.25 30.05 30.15 401,679 -0.10(-0.33%)
Apr 14, 2016 30.25 30.40 30.12 30.25 317,028 +0.08(+0.27%)
Apr 13, 2016 29.87 30.28 29.82 30.17 382,536 +0.41(+1.38%)
Apr 12, 2016 29.93 29.56 29.76 591,170 +0.17(+0.57%)
Apr 11, 2016 29.63 29.79 29.55 29.59 395,863 -0.01(-0.03%)
Apr 08, 2016 29.22 29.60 29.21 29.60 611,905 +0.55(+1.89%)
Apr 07, 2016 29.30 29.30 28.90 29.05 541,101 -0.45(-1.53%)
Apr 06, 2016 29.30 29.52 29.21 29.50 584,770 +0.24(+0.82%)
Apr 05, 2016 29.58 29.62 29.17 29.26 689,525 -0.47(-1.58%)
Apr 04, 2016 29.79 30.04 29.62 29.73 296,398 -0.13(-0.44%)
Apr 01, 2016 29.76 29.92 29.57 29.86 436,412 -0.10(-0.33%)
Mar 31, 2016 29.76 30.05 29.76 29.96 739,692 +0.18(+0.60%)
Mar 30, 2016 29.85 30.08 29.74 29.78 437,459 +0.10(+0.34%)
Mar 29, 2016 29.75 29.85 29.43 29.68 622,463 -0.22(-0.74%)
Mar 28, 2016 29.85 29.93 29.52 29.90 538,309 +0.17(+0.57%)
Mar 24, 2016 29.73 29.73 29.73 0 -0.66(-2.17%)
Mar 23, 2016 30.75 30.75 30.08 30.39 635,626 +0.07(+0.23%)
Mar 22, 2016 30.19 30.50 30.00 30.32 486,657 -0.09(-0.30%)
Mar 21, 2016 30.25 30.45 29.97 30.41 342,931 +0.19(+0.63%)
Mar 18, 2016 30.48 30.55 29.95 30.22 3,009,920 -0.30(-0.98%)
Mar 17, 2016 29.85 30.63 29.75 30.52 755,538 +0.76(+2.55%)
Mar 16, 2016 29.74 30.08 29.67 29.76 654,357 -0.01(-0.03%)
Mar 15, 2016 29.60 29.80 29.44 29.77 822,943 +0.09(+0.30%)
Mar 14, 2016 29.41 29.76 29.31 29.68 997,753 +0.28(+0.95%)
Mar 11, 2016 28.79 29.40 28.60 29.40 827,255 +0.84(+2.94%)
Mar 10, 2016 29.16 29.21 28.38 28.56 649,292 -0.39(-1.35%)
Mar 09, 2016 29.00 29.12 28.84 28.95 1,071,110 +0.11(+0.38%)
Mar 08, 2016 28.40 28.96 28.27 28.84 813,096 +0.00(+0.00%)
Mar 07, 2016 28.85 28.98 28.54 28.84 1,064,786 -0.02(-0.07%)
Mar 04, 2016 28.85 28.97 28.62 28.86 876,728 +0.19(+0.66%)
Mar 03, 2016 29.14 29.19 28.61 28.67 764,512 -0.31(-1.07%)
Mar 02, 2016 29.30 29.52 28.75 28.98 629,242 -0.41(-1.40%)
Mar 01, 2016 29.61 29.88 29.24 29.39 1,052,369 -0.01(-0.03%)
Feb 29, 2016 29.35 29.49 29.13 29.40 784,304 +0.13(+0.44%)
Feb 26, 2016 28.88 29.31 28.73 29.27 569,841 +0.59(+2.06%)
Feb 25, 2016 28.51 28.68 28.19 28.68 507,107 +0.28(+0.99%)
Feb 24, 2016 28.22 28.47 27.63 28.40 996,810 -0.08(-0.28%)
Feb 23, 2016 28.94 29.07 28.35 28.48 702,711 -0.45(-1.56%)
Feb 22, 2016 29.15 29.40 28.81 28.93 721,196 +0.08(+0.28%)
Feb 19, 2016 28.82 28.95 28.58 28.85 713,982 -0.19(-0.65%)
Feb 18, 2016 29.16 29.20 28.80 29.04 617,901 +0.04(+0.14%)
Feb 17, 2016 28.54 29.10 28.48 29.00 643,708 +0.69(+2.44%)
Feb 16, 2016 27.98 28.42 27.64 28.31 641,455 +0.73(+2.65%)
Feb 12, 2016 27.58 27.58 27.58 0 +0.67(+2.49%)
Feb 11, 2016 27.03 27.07 26.58 26.91 681,132 -0.43(-1.57%)
Feb 10, 2016 27.89 28.15 27.29 27.34 524,014 -0.34(-1.23%)
Feb 09, 2016 28.16 28.35 27.35 27.68 769,609 -0.70(-2.47%)
Feb 08, 2016 28.73 28.80 28.31 28.38 586,960 -0.57(-1.97%)
Feb 05, 2016 29.22 29.41 28.85 28.95 463,687 -0.25(-0.86%)
Feb 04, 2016 29.10 29.48 29.01 29.20 632,026 +0.23(+0.79%)
Feb 03, 2016 29.13 29.24 28.53 28.97 576,894 -0.04(-0.14%)
Feb 02, 2016 29.23 29.23 28.75 29.01 570,128 -0.48(-1.63%)
Feb 01, 2016 29.51 29.67 29.02 29.49 821,663 -0.22(-0.74%)
Jan 29, 2016 29.54 29.79 29.05 29.71 1,007,708 +0.39(+1.33%)
Jan 28, 2016 29.08 29.35 28.81 29.32 667,674 +0.54(+1.88%)
Jan 27, 2016 28.34 28.89 28.20 28.78 1,014,543 +0.60(+2.13%)
Jan 26, 2016 27.87 28.42 27.87 28.18 502,116 +0.39(+1.40%)
Jan 25, 2016 28.27 28.45 27.67 27.79 568,333 -0.46(-1.63%)
Jan 22, 2016 28.49 28.57 28.08 28.25 697,791 +0.26(+0.93%)
Jan 21, 2016 27.22 28.07 27.06 27.99 1,026,628 +0.85(+3.13%)
Jan 20, 2016 26.72 27.39 26.25 27.14 802,641 +0.05(+0.18%)
Jan 19, 2016 27.25 27.44 26.78 27.09 642,070 +0.20(+0.74%)
Jan 18, 2016 27.29 27.29 26.69 26.89 246,086 -0.33(-1.21%)
Jan 15, 2016 26.81 27.31 26.63 27.22 878,323 -0.35(-1.27%)
Jan 14, 2016 27.23 27.62 26.69 27.57 567,619 +0.33(+1.21%)
Jan 13, 2016 27.95 28.11 27.17 27.24 496,840 -0.55(-1.98%)
Jan 12, 2016 27.86 28.07 27.22 27.79 660,423 +0.07(+0.25%)
Jan 11, 2016 27.77 27.78 27.36 27.72 687,834 +0.10(+0.36%)
Jan 08, 2016 27.80 28.01 27.50 27.62 680,832 +0.02(+0.07%)
Jan 07, 2016 28.25 28.30 27.48 27.60 819,322 -0.95(-3.33%)
Jan 06, 2016 28.34 28.80 28.26 28.55 562,454 -0.12(-0.42%)
Jan 05, 2016 28.70 29.10 28.38 28.67 518,293 +0.01(+0.03%)
Jan 04, 2016 28.57 28.68 28.09 28.66 639,922 -0.28(-0.97%)
Dec 31, 2015 28.94 28.94 28.94 0 -0.50(-1.70%)
Dec 30, 2015 29.73 29.82 29.33 29.44 230,700 -0.26(-0.88%)
Dec 29, 2015 29.86 29.96 29.51 29.70 303,277 -0.04(-0.13%)
Dec 24, 2015 29.74 29.74 29.74 0 +0.15(+0.51%)
Dec 23, 2015 29.56 29.68 29.25 29.59 271,293 +0.21(+0.71%)
Dec 22, 2015 29.12 29.47 28.70 29.38 554,602 +0.29(+1.00%)
Dec 21, 2015 29.38 29.83 28.82 29.09 641,883 -0.17(-0.58%)
Dec 18, 2015 29.59 29.70 29.23 29.26 1,733,010 -0.43(-1.45%)
Dec 17, 2015 29.94 30.05 29.44 29.69 560,461 -0.08(-0.27%)
Dec 16, 2015 29.34 29.91 29.29 29.77 490,892 +0.52(+1.78%)
Dec 15, 2015 28.83 29.30 28.80 29.25 914,317 +0.67(+2.34%)
Dec 14, 2015 29.25 29.37 28.46 28.58 1,635,197 -0.65(-2.22%)
Dec 11, 2015 29.63 29.80 29.15 29.23 814,485 -0.53(-1.78%)
Dec 10, 2015 29.72 30.17 29.65 29.76 597,700 -0.03(-0.10%)
Dec 09, 2015 29.87 30.42 29.71 29.79 617,258 -0.11(-0.37%)
Dec 08, 2015 30.08 30.27 29.61 29.90 717,562 -0.71(-2.32%)
Dec 07, 2015 31.28 31.29 30.50 30.61 510,664 -0.69(-2.20%)
Dec 04, 2015 30.96 31.40 30.83 31.30 602,240 +0.27(+0.87%)
Dec 03, 2015 31.64 31.70 30.91 31.03 508,100 -0.40(-1.27%)
Dec 02, 2015 31.73 31.75 31.36 31.43 582,977 -0.31(-0.98%)
Dec 01, 2015 31.38 31.78 31.32 31.74 850,162 +0.41(+1.31%)
Nov 30, 2015 31.27 31.43 31.11 31.33 742,042 +0.15(+0.48%)
Nov 27, 2015 31.14 31.31 31.00 31.18 362,433 +0.14(+0.45%)
Nov 26, 2015 31.14 31.19 30.91 31.04 208,388 +0.00(+0.00%)
Nov 25, 2015 31.12 31.34 30.98 31.04 426,100 -0.10(-0.32%)
Nov 24, 2015 30.90 31.28 30.85 31.14 723,552 +0.17(+0.55%)
Nov 23, 2015 31.51 30.95 30.97 517,492 -0.46(-1.46%)
Nov 20, 2015 31.81 31.83 31.39 31.43 560,239 -0.22(-0.70%)
Nov 19, 2015 31.03 31.66 30.99 31.65 552,866 +0.68(+2.20%)
Nov 18, 2015 31.25 31.34 30.93 30.97 563,218 -0.18(-0.58%)
Nov 17, 2015 30.82 31.30 30.81 31.15 782,860 +0.46(+1.50%)
Nov 16, 2015 29.77 30.69 29.76 30.69 890,940 +1.10(+3.72%)
Nov 13, 2015 29.58 29.78 29.35 29.59 487,945 -0.08(-0.27%)
Nov 12, 2015 29.88 30.06 29.63 29.67 514,808 -0.31(-1.03%)
Nov 11, 2015 30.16 30.22 29.91 29.98 332,131 -0.11(-0.37%)
Nov 10, 2015 30.25 30.30 29.76 30.09 514,268 -0.21(-0.69%)
Nov 09, 2015 30.54 30.55 30.10 30.30 619,517 -0.25(-0.82%)
Nov 06, 2015 29.92 30.61 29.85 30.55 800,241 +0.67(+2.24%)
Nov 05, 2015 29.72 29.90 29.56 29.88 513,254 +0.32(+1.08%)
Nov 04, 2015 29.90 29.99 29.48 29.56 661,136 -0.36(-1.20%)
Nov 03, 2015 29.45 29.94 29.29 29.92 443,521 +0.49(+1.66%)
Nov 02, 2015 29.47 29.60 29.22 29.43 396,728 +0.04(+0.14%)
Oct 30, 2015 29.76 29.34 29.39 861,208 -0.30(-1.01%)
Oct 29, 2015 29.93 29.93 29.54 29.69 409,293 -0.25(-0.84%)
Oct 28, 2015 29.42 29.94 29.36 29.94 520,992 +0.53(+1.80%)
Oct 27, 2015 29.51 29.67 29.33 29.41 665,888 -0.15(-0.51%)
Oct 26, 2015 29.85 29.92 29.43 29.56 649,761 -0.12(-0.40%)
Oct 23, 2015 29.99 30.07 29.64 29.68 1,001,908 +0.07(+0.24%)
Oct 22, 2015 29.10 29.69 29.07 29.61 1,052,913 +0.63(+2.17%)
Oct 21, 2015 28.92 29.29 28.81 28.98 1,163,770 +0.22(+0.76%)
Oct 20, 2015 28.82 29.08 28.73 28.76 1,307,769 -0.04(-0.14%)
Oct 19, 2015 28.74 29.00 28.57 28.80 670,839 +0.15(+0.52%)
Oct 16, 2015 28.67 28.88 28.45 28.65 474,318 +0.14(+0.49%)
Oct 15, 2015 28.75 28.93 28.37 28.51 750,533 -0.02(-0.07%)
Oct 14, 2015 28.99 29.07 28.47 28.53 930,688 -0.42(-1.45%)
Oct 13, 2015 29.29 29.29 28.85 28.95 695,643 -0.24(-0.82%)
Oct 09, 2015 29.19 29.19 29.19 0 -0.08(-0.27%)
Oct 08, 2015 28.85 29.27 28.73 29.27 695,993 +0.38(+1.32%)
Oct 07, 2015 28.97 29.26 28.73 28.89 556,109 +0.14(+0.49%)
Oct 06, 2015 28.46 28.78 28.28 28.75 577,179 +0.35(+1.23%)
Oct 05, 2015 27.82 28.55 27.80 28.40 2,292,052 +0.83(+3.01%)
Oct 02, 2015 27.44 27.61 27.16 27.57 694,477 -0.08(-0.29%)
Oct 01, 2015 27.81 27.99 27.41 27.65 857,690 -0.02(-0.07%)
Sep 30, 2015 27.61 27.73 27.49 27.67 853,570 +0.27(+0.99%)
Sep 29, 2015 27.19 27.43 27.09 27.40 655,457 +0.21(+0.77%)
Sep 28, 2015 27.66 27.66 27.15 27.19 653,625 -0.53(-1.91%)
Sep 25, 2015 27.52 28.00 27.41 27.72 767,728 +0.47(+1.72%)
Sep 24, 2015 27.39 27.50 27.23 27.25 505,605 -0.25(-0.91%)
Sep 23, 2015 27.55 27.60 27.30 27.50 303,192 +0.06(+0.22%)
Sep 22, 2015 27.72 27.78 27.28 27.44 614,474 -0.65(-2.31%)
Sep 21, 2015 27.73 28.27 27.72 28.09 704,851 +0.41(+1.48%)
Sep 18, 2015 27.81 27.81 27.46 27.68 2,635,651 -0.35(-1.25%)
Sep 17, 2015 28.52 28.65 28.01 28.03 737,672 -0.58(-2.03%)
Sep 16, 2015 27.92 28.70 27.90 28.61 1,533,961 +0.78(+2.80%)
Sep 15, 2015 27.54 27.92 27.41 27.83 802,551 +0.32(+1.16%)
Sep 14, 2015 27.75 27.95 27.51 27.51 420,533 -0.23(-0.83%)
Sep 11, 2015 27.67 27.81 27.57 27.74 362,627 -0.01(-0.04%)
Sep 10, 2015 27.62 28.05 27.60 27.75 438,275 -0.02(-0.07%)
Sep 09, 2015 27.94 28.28 27.74 27.77 541,460 +0.09(+0.33%)
Sep 08, 2015 27.56 28.12 27.52 27.68 958,107 +0.53(+1.95%)
Sep 04, 2015 27.15 27.15 27.15 0 -1.19(-4.20%)
Sep 03, 2015 28.40 28.64 28.23 28.34 542,985 +0.08(+0.28%)
Sep 02, 2015 28.22 28.42 27.91 28.26 868,121 +0.20(+0.71%)
Sep 01, 2015 28.28 28.47 27.85 28.06 962,335 -0.74(-2.57%)
Aug 31, 2015 29.09 29.09 28.40 28.80 923,468 -0.22(-0.76%)
Aug 28, 2015 29.09 29.30 28.82 29.02 461,379 -0.23(-0.79%)
Aug 27, 2015 29.00 29.67 28.87 29.25 2,669,622 +0.45(+1.56%)
Aug 26, 2015 28.87 28.87 27.56 28.80 1,108,103 +0.60(+2.13%)
Aug 25, 2015 28.37 28.87 28.05 28.20 1,959,698 +0.48(+1.73%)
Aug 24, 2015 27.50 28.34 26.50 27.72 1,092,962 -0.97(-3.38%)
Aug 21, 2015 29.08 28.53 28.69 937,536 -0.31(-1.07%)
Aug 20, 2015 29.05 29.16 28.88 29.00 867,490 -0.26(-0.89%)
Aug 19, 2015 29.68 29.68 29.19 29.26 508,340 -0.40(-1.35%)
Aug 18, 2015 29.73 29.76 29.38 29.66 485,060 -0.07(-0.24%)
Aug 17, 2015 29.75 29.78 29.32 29.73 351,872 -0.09(-0.30%)
Aug 14, 2015 29.61 29.88 29.46 29.82 578,395 +0.32(+1.08%)
Aug 13, 2015 29.92 30.01 29.41 29.50 404,488 -0.37(-1.24%)
Aug 12, 2015 29.90 29.95 29.50 29.87 500,998 -0.15(-0.50%)
Aug 11, 2015 30.00 30.02 29.65 30.02 654,632 +0.09(+0.30%)
Aug 10, 2015 29.48 29.98 29.30 29.93 642,262 +0.89(+3.06%)
Aug 07, 2015 30.00 30.15 28.96 29.04 778,688 -0.85(-2.84%)
Aug 06, 2015 30.97 31.02 29.70 29.89 876,024 -1.11(-3.58%)
Aug 05, 2015 31.10 31.10 30.87 31.00 546,715 +0.05(+0.16%)
Aug 04, 2015 30.85 31.02 30.65 30.95 855,551 +0.20(+0.65%)
Jul 31, 2015 30.75 30.75 30.75 0 +0.20(+0.65%)
Jul 30, 2015 30.54 30.71 30.31 30.55 1,354,567 +0.05(+0.16%)
Jul 29, 2015 30.01 30.67 29.95 30.50 672,448 +0.52(+1.73%)
Jul 28, 2015 29.96 30.10 29.75 29.98 648,828 +0.08(+0.27%)
Jul 27, 2015 30.40 30.40 29.67 29.90 838,964 -1.08(-3.49%)
Jul 24, 2015 31.61 31.92 30.87 30.98 692,345 -0.63(-1.99%)
Jul 23, 2015 32.05 32.17 31.46 31.61 365,314 -0.49(-1.53%)
Jul 22, 2015 32.00 32.31 31.74 32.10 351,644 -0.05(-0.16%)
Jul 21, 2015 32.24 32.46 31.90 32.15 341,855 -0.12(-0.37%)
Jul 20, 2015 32.56 32.61 32.21 32.27 407,464 -0.23(-0.71%)
Jul 17, 2015 32.61 32.61 32.27 32.50 367,127 -0.03(-0.09%)
Jul 16, 2015 32.50 32.65 32.48 32.53 421,990 +0.12(+0.37%)
Jul 15, 2015 32.15 32.49 32.04 32.41 445,524 +0.37(+1.15%)
Jul 14, 2015 32.16 32.20 31.77 32.04 340,371 -0.13(-0.40%)
Jul 13, 2015 31.81 32.21 31.75 32.17 523,174 +0.56(+1.77%)
Jul 10, 2015 31.50 31.70 31.28 31.61 1,115,516 +0.47(+1.51%)
Jul 09, 2015 32.05 32.12 31.05 31.14 640,252 -0.70(-2.20%)
Jul 08, 2015 32.00 32.09 31.61 31.84 522,043 -0.32(-1.00%)
Jul 07, 2015 32.12 32.18 31.53 32.16 483,622 +0.04(+0.12%)
Jul 06, 2015 32.11 32.19 31.91 32.12 1,022,143 -0.27(-0.83%)
Jul 03, 2015 32.30 32.40 32.10 32.39 86,525 +0.24(+0.75%)
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.