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

Cogeco Inc (TSX: CGO )

53.32 -0.44 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 88.16 88.21 85.51 85.81 50,173 -2.81(-3.17%)
Apr 29, 2020 90.50 91.34 87.83 88.62 29,700 -1.39(-1.54%)
Apr 28, 2020 86.88 90.01 86.48 90.01 15,958 +3.14(+3.61%)
Apr 27, 2020 85.58 86.87 85.06 86.87 35,622 +1.23(+1.44%)
Apr 24, 2020 88.46 88.46 85.00 85.64 27,820 -1.41(-1.62%)
Apr 23, 2020 85.22 87.94 85.22 87.05 40,553 +1.69(+1.98%)
Apr 22, 2020 84.75 86.00 84.20 85.36 18,027 +1.16(+1.38%)
Apr 21, 2020 85.86 86.63 84.20 84.20 21,716 -1.98(-2.30%)
Apr 20, 2020 82.55 86.18 82.55 86.18 30,057 +1.72(+2.04%)
Apr 17, 2020 83.55 85.19 82.75 84.46 25,225 +1.65(+1.99%)
Apr 16, 2020 83.20 84.37 81.95 82.81 29,994 -0.27(-0.32%)
Apr 15, 2020 82.37 84.56 82.37 83.08 23,491 -0.92(-1.10%)
Apr 14, 2020 81.70 84.49 81.39 84.00 55,364 +2.21(+2.70%)
Apr 13, 2020 81.55 82.59 79.89 81.79 47,182 +0.47(+0.58%)
Apr 09, 2020 81.32 81.32 81.32 0 -3.01(-3.57%)
Apr 08, 2020 84.73 85.59 83.43 84.33 25,520 +0.13(+0.15%)
Apr 07, 2020 86.91 88.55 84.02 84.20 134,148 -1.71(-1.99%)
Apr 06, 2020 84.19 87.46 83.06 85.91 31,142 +2.31(+2.76%)
Apr 03, 2020 83.01 84.18 81.55 83.60 26,182 -0.16(-0.19%)
Apr 02, 2020 83.05 85.37 83.05 83.76 34,873 +0.57(+0.69%)
Apr 01, 2020 85.70 86.94 83.02 83.19 47,199 -3.69(-4.25%)
Mar 31, 2020 84.87 88.52 84.87 86.88 57,414 +2.36(+2.79%)
Mar 30, 2020 82.29 85.22 80.40 84.52 65,950 +3.11(+3.82%)
Mar 27, 2020 77.30 84.46 77.30 81.41 22,952 +1.57(+1.97%)
Mar 26, 2020 80.28 83.51 77.88 79.84 10,241 -0.40(-0.50%)
Mar 25, 2020 79.00 84.65 76.96 80.24 22,597 +1.83(+2.33%)
Mar 24, 2020 77.78 78.91 75.91 78.41 29,170 +4.27(+5.76%)
Mar 23, 2020 76.64 76.64 70.95 74.14 19,813 -1.87(-2.46%)
Mar 20, 2020 80.60 81.52 75.91 76.01 14,372 -2.57(-3.27%)
Mar 19, 2020 73.43 79.68 72.10 78.58 33,791 +3.40(+4.52%)
Mar 18, 2020 83.04 84.85 71.00 75.18 60,609 -10.67(-12.43%)
Mar 17, 2020 80.35 89.63 78.76 85.85 72,239 +6.21(+7.80%)
Mar 16, 2020 79.09 86.04 78.33 79.64 52,341 -6.63(-7.69%)
Mar 13, 2020 79.77 86.27 77.07 86.27 38,919 +10.35(+13.63%)
Mar 12, 2020 84.70 84.79 75.61 75.92 69,851 -11.76(-13.41%)
Mar 11, 2020 89.99 91.00 87.30 87.68 41,760 -3.94(-4.30%)
Mar 10, 2020 91.72 92.41 88.71 91.62 37,313 +2.01(+2.24%)
Mar 09, 2020 92.18 92.73 85.14 89.61 47,480 -4.25(-4.53%)
Mar 06, 2020 92.05 93.95 90.81 93.86 27,479 +1.04(+1.12%)
Mar 05, 2020 95.22 95.22 91.86 92.82 27,280 -2.67(-2.80%)
Mar 04, 2020 93.60 95.49 93.60 95.49 19,030 +2.23(+2.39%)
Mar 03, 2020 94.42 95.46 93.02 93.26 37,058 -0.74(-0.79%)
Mar 02, 2020 92.00 94.08 91.18 94.00 31,691 +1.86(+2.02%)
Feb 28, 2020 94.24 94.24 90.50 92.14 41,378 -2.49(-2.63%)
Feb 27, 2020 93.92 94.90 93.52 94.63 16,035 -0.36(-0.38%)
Feb 26, 2020 94.99 95.73 94.21 94.99 26,334 -0.09(-0.09%)
Feb 25, 2020 95.83 96.05 94.78 95.08 31,535 -0.55(-0.58%)
Feb 24, 2020 94.99 96.02 94.99 95.63 18,683 +0.58(+0.61%)
Feb 21, 2020 94.59 95.60 94.15 95.05 24,423 +0.42(+0.44%)
Feb 20, 2020 94.94 95.53 94.12 94.63 18,395 -0.16(-0.17%)
Feb 19, 2020 94.81 95.34 93.15 94.79 30,558 +0.17(+0.18%)
Feb 18, 2020 94.79 95.15 94.04 94.62 35,231 +0.12(+0.13%)
Feb 14, 2020 94.50 94.50 94.50 0 -0.71(-0.75%)
Feb 13, 2020 94.38 95.99 93.79 95.21 41,550 +0.82(+0.87%)
Feb 12, 2020 94.10 94.66 93.43 94.39 35,895 +0.30(+0.32%)
Feb 11, 2020 95.97 96.07 93.83 94.09 66,565 -1.88(-1.96%)
Feb 10, 2020 97.49 97.90 95.67 95.97 89,229 -1.68(-1.72%)
Feb 07, 2020 96.13 98.06 94.84 97.65 48,698 +1.52(+1.58%)
Feb 06, 2020 96.00 96.86 95.23 96.13 40,661 +0.81(+0.85%)
Feb 05, 2020 95.45 95.81 93.47 95.32 57,807 -0.13(-0.14%)
Feb 04, 2020 94.48 95.65 93.97 95.45 46,626 +0.97(+1.03%)
Feb 03, 2020 92.71 94.63 92.60 94.48 31,782 +1.76(+1.90%)
Jan 31, 2020 93.59 94.00 92.21 92.72 117,072 -1.08(-1.15%)
Jan 30, 2020 94.01 94.62 93.60 93.80 28,675 -0.05(-0.05%)
Jan 29, 2020 94.67 95.04 93.69 93.85 16,979 -0.70(-0.74%)
Jan 28, 2020 94.55 95.57 94.42 94.55 44,706 -0.34(-0.36%)
Jan 27, 2020 93.66 94.89 93.10 94.89 39,059 +0.82(+0.87%)
Jan 24, 2020 93.18 94.35 93.04 94.07 70,135 +0.81(+0.87%)
Jan 23, 2020 95.24 95.24 92.85 93.26 40,055 -1.61(-1.70%)
Jan 22, 2020 94.14 95.38 93.20 94.87 54,637 +1.24(+1.32%)
Jan 21, 2020 94.02 94.41 93.00 93.63 51,270 -0.77(-0.82%)
Jan 20, 2020 94.24 94.66 93.52 94.40 26,800 +0.68(+0.73%)
Jan 17, 2020 94.56 94.56 92.45 93.72 43,130 -0.99(-1.05%)
Jan 16, 2020 93.28 96.42 91.99 94.71 82,383 +1.53(+1.64%)
Jan 15, 2020 103.34 103.34 92.81 93.18 100,399 -10.21(-9.88%)
Jan 14, 2020 104.39 104.60 102.26 103.39 31,989 -0.72(-0.69%)
Jan 13, 2020 104.05 104.34 103.25 104.11 21,604 +0.05(+0.05%)
Jan 10, 2020 103.75 104.73 103.75 104.06 23,996 +0.82(+0.79%)
Jan 09, 2020 104.06 104.37 102.87 103.24 19,157 -0.56(-0.54%)
Jan 08, 2020 104.73 105.26 103.68 103.80 24,778 -0.01(-0.01%)
Jan 07, 2020 103.98 104.75 103.12 103.81 26,503 -0.38(-0.36%)
Jan 06, 2020 104.30 105.29 103.12 104.19 24,083 -0.27(-0.26%)
Jan 03, 2020 103.40 104.74 103.40 104.46 27,985 +0.87(+0.84%)
Jan 02, 2020 104.05 104.34 102.41 103.59 9,892 -0.50(-0.48%)
Dec 31, 2019 104.09 104.09 104.09 0 +0.55(+0.53%)
Dec 30, 2019 103.98 103.98 102.83 103.54 4,639 -0.20(-0.19%)
Dec 27, 2019 103.28 103.75 102.70 103.74 10,933 +0.05(+0.05%)
Dec 24, 2019 103.69 103.69 103.69 0 -0.11(-0.11%)
Dec 23, 2019 104.34 104.87 103.65 103.80 9,142 -0.20(-0.19%)
Dec 20, 2019 102.55 105.11 102.53 104.00 26,689 +1.30(+1.27%)
Dec 19, 2019 101.77 102.84 101.77 102.70 14,396 +1.00(+0.98%)
Dec 18, 2019 101.89 102.87 101.61 101.70 10,944 -0.37(-0.36%)
Dec 17, 2019 103.60 104.20 101.37 102.07 20,118 -1.83(-1.76%)
Dec 16, 2019 104.00 104.37 103.21 103.90 21,246 -0.10(-0.10%)
Dec 13, 2019 104.59 105.11 103.52 104.00 12,510 -0.64(-0.61%)
Dec 12, 2019 105.07 105.36 104.06 104.64 21,106 -0.18(-0.17%)
Dec 11, 2019 103.88 105.35 103.84 104.82 15,558 +0.86(+0.83%)
Dec 10, 2019 104.11 104.40 103.41 103.96 12,834 -0.04(-0.04%)
Dec 09, 2019 103.57 104.20 103.37 104.00 15,747 +0.19(+0.18%)
Dec 06, 2019 104.13 104.46 102.67 103.81 19,198 -0.64(-0.61%)
Dec 05, 2019 106.77 106.77 102.82 104.45 26,754 +0.93(+0.90%)
Dec 04, 2019 103.04 104.05 102.03 103.52 12,825 +0.61(+0.59%)
Dec 03, 2019 102.91 103.43 102.46 102.91 9,072 +0.24(+0.23%)
Dec 02, 2019 102.94 103.32 100.67 102.67 17,559 -0.30(-0.29%)
Nov 29, 2019 102.97 103.85 102.25 102.97 4,952 -0.31(-0.30%)
Nov 28, 2019 102.43 103.28 101.60 103.28 14,321 +0.77(+0.75%)
Nov 27, 2019 103.56 104.01 101.72 102.51 11,312 -1.16(-1.12%)
Nov 26, 2019 106.82 107.22 103.57 103.67 16,560 -3.24(-3.03%)
Nov 25, 2019 106.50 107.88 106.21 106.91 8,129 +0.41(+0.38%)
Nov 22, 2019 106.96 107.61 106.42 106.50 11,921 -0.54(-0.50%)
Nov 21, 2019 106.07 107.38 105.78 107.04 17,121 +0.97(+0.91%)
Nov 20, 2019 106.97 106.99 105.60 106.07 12,142 -0.65(-0.61%)
Nov 19, 2019 105.71 107.31 105.71 106.72 22,679 +0.07(+0.07%)
Nov 18, 2019 105.02 106.99 105.02 106.65 11,791 +1.39(+1.32%)
Nov 15, 2019 106.51 106.51 104.92 105.26 20,608 -0.11(-0.10%)
Nov 14, 2019 104.49 106.00 102.25 105.37 23,426 +1.19(+1.14%)
Nov 13, 2019 103.00 104.44 102.47 104.18 40,582 +1.47(+1.43%)
Nov 12, 2019 101.63 102.74 100.74 102.71 27,771 +0.82(+0.80%)
Nov 11, 2019 100.29 102.36 100.29 101.89 11,256 +1.55(+1.54%)
Nov 08, 2019 99.56 100.63 99.52 100.34 32,648 +0.78(+0.78%)
Nov 07, 2019 99.25 100.42 98.43 99.56 15,972 +0.45(+0.45%)
Nov 06, 2019 99.69 99.88 97.87 99.11 38,668 -0.39(-0.39%)
Nov 05, 2019 101.69 102.30 99.30 99.50 11,509 -2.82(-2.76%)
Nov 04, 2019 102.26 103.09 101.49 102.32 22,143 +0.48(+0.47%)
Nov 01, 2019 103.41 103.53 101.19 101.84 32,739 -0.09(-0.09%)
Oct 31, 2019 100.38 102.50 98.86 101.93 44,664 +2.03(+2.03%)
Oct 30, 2019 97.28 100.38 97.28 99.90 16,550 +2.69(+2.77%)
Oct 29, 2019 96.12 98.82 96.12 97.21 24,258 +0.86(+0.89%)
Oct 28, 2019 95.79 97.18 95.77 96.35 18,022 +0.68(+0.71%)
Oct 25, 2019 93.60 97.18 93.60 95.67 18,277 +2.02(+2.16%)
Oct 24, 2019 94.24 94.24 93.04 93.65 13,006 -1.02(-1.08%)
Oct 23, 2019 97.68 97.93 94.67 94.67 11,900 -3.27(-3.34%)
Oct 22, 2019 97.53 98.58 97.53 97.94 11,340 +0.55(+0.56%)
Oct 21, 2019 97.89 98.14 97.00 97.39 6,657 -0.25(-0.26%)
Oct 18, 2019 98.71 98.88 97.64 97.64 9,832 -1.40(-1.41%)
Oct 17, 2019 98.54 99.52 98.51 99.04 5,130 +0.73(+0.74%)
Oct 16, 2019 96.51 99.24 96.50 98.31 40,836 +2.00(+2.08%)
Oct 15, 2019 96.42 97.85 95.51 96.31 24,549 -0.09(-0.09%)
Oct 11, 2019 96.40 96.40 96.40 0 -0.05(-0.05%)
Oct 10, 2019 96.26 96.76 95.48 96.45 14,897 +0.14(+0.15%)
Oct 09, 2019 95.25 97.64 95.17 96.31 9,419 +1.08(+1.13%)
Oct 08, 2019 96.04 96.23 94.31 95.23 13,050 -0.72(-0.75%)
Oct 07, 2019 95.98 96.46 95.47 95.95 9,144 -0.02(-0.02%)
Oct 04, 2019 96.49 96.74 95.68 95.97 3,743 +0.11(+0.11%)
Oct 03, 2019 95.06 96.64 94.55 95.86 13,906 +0.11(+0.11%)
Oct 02, 2019 95.67 96.24 95.22 95.75 5,758 -0.19(-0.20%)
Oct 01, 2019 95.60 96.35 95.60 95.94 6,551 +0.50(+0.52%)
Sep 30, 2019 96.23 96.95 94.96 95.44 10,319 -0.33(-0.34%)
Sep 27, 2019 98.47 98.50 95.29 95.77 8,162 -2.51(-2.55%)
Sep 26, 2019 98.07 98.78 97.83 98.28 10,204 +0.71(+0.73%)
Sep 25, 2019 99.81 100.25 97.19 97.57 19,685 -1.93(-1.94%)
Sep 24, 2019 99.33 99.91 99.21 99.50 5,772 +0.29(+0.29%)
Sep 23, 2019 100.43 100.43 99.21 99.21 9,112 +0.07(+0.07%)
Sep 20, 2019 99.58 100.08 98.61 99.14 13,263 +0.10(+0.10%)
Sep 19, 2019 98.65 99.35 98.45 99.04 7,276 +1.03(+1.05%)
Sep 18, 2019 99.61 99.61 97.88 98.01 20,446 -1.89(-1.89%)
Sep 17, 2019 96.15 100.19 96.15 99.90 28,933 +3.89(+4.05%)
Sep 16, 2019 96.02 96.03 95.14 96.01 8,256 -0.01(-0.01%)
Sep 13, 2019 97.06 97.77 96.02 96.02 19,486 -1.06(-1.09%)
Sep 12, 2019 97.22 98.18 96.85 97.08 7,640 -0.14(-0.14%)
Sep 11, 2019 95.74 97.50 95.08 97.22 18,333 +1.42(+1.48%)
Sep 10, 2019 95.34 96.35 95.23 95.80 14,150 +0.49(+0.51%)
Sep 09, 2019 94.69 95.31 94.01 95.31 6,965 +0.80(+0.85%)
Sep 06, 2019 94.05 94.96 93.97 94.51 8,036 +0.00(+0.00%)
Sep 05, 2019 93.93 94.64 93.50 94.51 7,347 +0.83(+0.89%)
Sep 04, 2019 93.87 94.64 93.47 93.68 6,906 +0.25(+0.27%)
Sep 03, 2019 93.85 94.80 92.77 93.43 5,797 -0.41(-0.44%)
Aug 30, 2019 93.84 93.84 93.84 0 +0.74(+0.79%)
Aug 29, 2019 93.74 93.74 92.76 93.10 7,405 -0.48(-0.51%)
Aug 28, 2019 91.90 93.76 91.13 93.58 21,811 +1.68(+1.83%)
Aug 27, 2019 92.80 93.03 91.90 91.90 15,816 -0.90(-0.97%)
Aug 26, 2019 93.85 93.90 92.44 92.80 10,569 -0.85(-0.91%)
Aug 23, 2019 94.50 95.09 93.26 93.65 19,895 -1.16(-1.22%)
Aug 22, 2019 96.15 96.16 94.45 94.81 19,459 -1.46(-1.52%)
Aug 21, 2019 95.99 96.33 95.76 96.27 9,822 +0.14(+0.15%)
Aug 20, 2019 95.50 96.38 93.92 96.13 34,866 +0.11(+0.11%)
Aug 19, 2019 95.88 96.48 95.83 96.02 8,159 +0.19(+0.20%)
Aug 16, 2019 95.59 96.43 95.49 95.83 18,894 +0.80(+0.84%)
Aug 15, 2019 95.04 95.80 94.63 95.03 14,941 -0.23(-0.24%)
Aug 14, 2019 95.54 96.38 95.13 95.26 17,303 -0.57(-0.59%)
Aug 13, 2019 94.79 96.34 94.28 95.83 35,717 +0.84(+0.88%)
Aug 12, 2019 93.53 95.72 93.50 94.99 26,354 +1.39(+1.49%)
Aug 09, 2019 95.58 95.83 92.80 93.60 17,369 -2.19(-2.29%)
Aug 08, 2019 96.74 97.39 95.74 95.79 18,257 -0.94(-0.97%)
Aug 07, 2019 96.40 97.39 95.36 96.73 14,176 -0.07(-0.07%)
Aug 06, 2019 94.81 97.00 94.81 96.80 14,110 +1.54(+1.62%)
Aug 02, 2019 95.26 95.26 95.26 0 -0.46(-0.48%)
Aug 01, 2019 93.94 95.97 93.94 95.72 15,084 +1.72(+1.83%)
Jul 31, 2019 93.67 94.48 93.04 94.00 16,694 +0.06(+0.06%)
Jul 30, 2019 94.64 95.55 93.67 93.94 7,829 -0.46(-0.49%)
Jul 29, 2019 92.00 94.58 92.00 94.40 21,839 +1.55(+1.67%)
Jul 26, 2019 93.47 93.83 92.85 92.85 9,437 -0.87(-0.93%)
Jul 25, 2019 93.73 94.43 93.48 93.72 38,248 -0.25(-0.27%)
Jul 24, 2019 92.61 94.01 91.50 93.97 19,507 +1.23(+1.33%)
Jul 23, 2019 91.62 92.82 91.07 92.74 16,786 +0.71(+0.77%)
Jul 22, 2019 93.06 93.31 91.33 92.03 11,602 -0.78(-0.84%)
Jul 19, 2019 91.56 93.32 91.37 92.81 25,418 +0.51(+0.55%)
Jul 18, 2019 93.09 93.97 92.02 92.30 52,296 -0.94(-1.01%)
Jul 17, 2019 94.85 95.00 92.93 93.24 38,785 -1.50(-1.58%)
Jul 16, 2019 93.53 95.00 93.24 94.74 31,091 +1.39(+1.49%)
Jul 15, 2019 90.05 93.74 88.25 93.35 47,185 +3.33(+3.70%)
Jul 12, 2019 87.88 93.15 87.63 90.02 61,715 +2.87(+3.29%)
Jul 11, 2019 83.31 88.00 82.84 87.15 40,135 +5.10(+6.22%)
Jul 10, 2019 82.26 82.35 81.95 82.05 9,312 -0.19(-0.23%)
Jul 09, 2019 82.85 82.85 81.77 82.24 12,287 -0.66(-0.80%)
Jul 08, 2019 83.60 84.00 82.65 82.90 33,752 -0.75(-0.90%)
Jul 05, 2019 83.99 83.99 83.50 83.65 17,977 -0.18(-0.21%)
Jul 04, 2019 84.06 84.18 83.50 83.83 6,729 -0.24(-0.29%)
Jul 03, 2019 84.53 84.53 84.02 84.07 13,567 -0.53(-0.63%)
Jul 02, 2019 83.62 84.84 83.50 84.60 7,408 +1.04(+1.24%)
Jun 28, 2019 83.56 83.56 83.56 0 +0.28(+0.34%)
Jun 27, 2019 83.17 83.33 82.44 83.28 6,368 +0.69(+0.84%)
Jun 26, 2019 83.30 83.40 82.35 82.59 20,644 -0.71(-0.85%)
Jun 25, 2019 83.81 83.81 83.09 83.30 9,383 -0.16(-0.19%)
Jun 24, 2019 83.40 84.48 83.40 83.46 9,706 +0.17(+0.20%)
Jun 21, 2019 83.76 84.18 82.87 83.29 20,066 -0.62(-0.74%)
Jun 20, 2019 84.45 85.04 83.50 83.91 15,518 -0.53(-0.63%)
Jun 19, 2019 82.83 84.64 82.83 84.44 32,981 +1.51(+1.82%)
Jun 18, 2019 83.88 83.88 82.90 82.93 8,123 -0.69(-0.83%)
Jun 17, 2019 82.37 84.50 82.37 83.62 12,640 +0.80(+0.97%)
Jun 14, 2019 82.60 83.07 81.63 82.82 23,769 +0.07(+0.08%)
Jun 13, 2019 84.56 84.57 82.52 82.75 11,895 -1.72(-2.04%)
Jun 12, 2019 84.92 85.22 84.45 84.47 14,270 -0.28(-0.33%)
Jun 11, 2019 84.41 85.18 84.14 84.75 7,544 +0.34(+0.40%)
Jun 10, 2019 84.24 84.41 83.95 84.41 4,244 -0.04(-0.05%)
Jun 07, 2019 83.85 84.85 83.77 84.45 8,640 +0.30(+0.36%)
Jun 06, 2019 85.31 85.31 83.87 84.15 47,417 -0.09(-0.11%)
Jun 05, 2019 84.08 84.73 83.87 84.24 20,334 +0.17(+0.20%)
Jun 04, 2019 84.50 84.52 83.37 84.07 5,144 +0.18(+0.21%)
Jun 03, 2019 84.57 85.37 83.60 83.89 7,012 -0.58(-0.69%)
May 31, 2019 85.14 85.14 84.45 84.47 7,290 -1.21(-1.41%)
May 30, 2019 85.98 86.00 85.37 85.68 11,096 -0.31(-0.36%)
May 29, 2019 85.87 86.21 84.71 85.99 14,758 +0.12(+0.14%)
May 28, 2019 85.19 85.97 85.19 85.87 20,137 +1.17(+1.38%)
May 27, 2019 83.53 85.74 83.52 84.70 10,449 +1.18(+1.41%)
May 24, 2019 85.50 85.68 83.52 83.52 11,971 -1.98(-2.32%)
May 23, 2019 85.14 86.59 84.51 85.50 21,299 +0.36(+0.42%)
May 22, 2019 84.27 85.14 83.78 85.14 9,030 +0.92(+1.09%)
May 21, 2019 84.25 84.64 83.91 84.22 14,531 +0.12(+0.14%)
May 17, 2019 84.10 84.10 84.10 0 -1.04(-1.22%)
May 16, 2019 85.79 86.36 85.14 85.14 11,954 -0.64(-0.75%)
May 15, 2019 86.19 86.47 85.72 85.78 17,913 -0.51(-0.59%)
May 14, 2019 88.17 88.17 85.93 86.29 25,704 +0.05(+0.06%)
May 13, 2019 85.13 86.52 85.13 86.24 17,419 +0.91(+1.07%)
May 10, 2019 84.80 86.25 84.80 85.33 18,616 +0.39(+0.46%)
May 09, 2019 84.39 85.01 84.25 84.94 16,866 +0.44(+0.52%)
May 08, 2019 82.42 84.62 82.42 84.50 33,006 +2.09(+2.54%)
May 07, 2019 81.64 83.22 81.42 82.41 16,009 +0.30(+0.37%)
May 06, 2019 80.96 82.41 80.52 82.11 5,651 +0.62(+0.76%)
May 03, 2019 83.00 83.00 81.28 81.49 11,181 -1.51(-1.82%)
May 02, 2019 82.97 83.65 82.67 83.00 17,388 +0.03(+0.04%)
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.