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

Cogeco Inc (TSX: CGO )

51.25 -0.37 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 67.30 67.59 66.90 67.40 4,314 +0.18(+0.27%)
Jan 30, 2019 67.67 67.67 66.64 67.22 10,418 -0.24(-0.36%)
Jan 29, 2019 67.27 67.72 66.95 67.46 13,090 +0.39(+0.58%)
Jan 28, 2019 66.81 67.42 66.39 67.07 15,956 +0.10(+0.15%)
Jan 25, 2019 66.95 67.51 66.46 66.97 12,933 +0.21(+0.31%)
Jan 24, 2019 66.27 66.84 66.00 66.76 8,300 +1.11(+1.69%)
Jan 23, 2019 65.08 65.97 64.79 65.65 5,820 +0.40(+0.61%)
Jan 22, 2019 66.17 66.26 63.98 65.25 17,430 -0.63(-0.96%)
Jan 21, 2019 67.02 67.02 65.88 65.88 3,759 -0.91(-1.36%)
Jan 18, 2019 67.35 67.78 66.79 66.79 19,716 -0.26(-0.39%)
Jan 17, 2019 66.57 67.80 66.53 67.05 6,547 +0.60(+0.90%)
Jan 16, 2019 67.81 67.81 65.84 66.45 12,383 -0.91(-1.35%)
Jan 15, 2019 68.10 68.10 67.03 67.36 37,859 -0.22(-0.33%)
Jan 14, 2019 65.23 67.88 65.23 67.58 32,178 +2.16(+3.30%)
Jan 11, 2019 60.58 65.77 60.39 65.42 31,419 +4.64(+7.63%)
Jan 10, 2019 59.62 60.78 59.38 60.78 12,006 +1.04(+1.74%)
Jan 09, 2019 59.34 59.74 58.58 59.74 16,373 +0.59(+1.00%)
Jan 08, 2019 60.11 60.11 58.56 59.15 13,414 +0.03(+0.05%)
Jan 07, 2019 58.44 59.15 58.31 59.12 5,415 +1.04(+1.79%)
Jan 04, 2019 59.50 59.50 57.73 58.08 6,039 -0.83(-1.41%)
Jan 03, 2019 58.22 58.98 57.49 58.91 15,900 +0.65(+1.12%)
Jan 02, 2019 57.85 58.30 57.73 58.26 5,737 +0.02(+0.03%)
Dec 31, 2018 58.24 58.24 58.24 0 +0.12(+0.21%)
Dec 28, 2018 57.01 58.79 57.01 58.12 10,093 +1.79(+3.18%)
Dec 27, 2018 56.35 56.67 54.93 56.33 8,147 +0.80(+1.44%)
Dec 24, 2018 55.53 55.53 55.53 0 -0.63(-1.12%)
Dec 21, 2018 58.20 58.37 56.16 56.16 21,382 -1.62(-2.80%)
Dec 20, 2018 57.55 58.55 57.33 57.78 28,424 +0.13(+0.23%)
Dec 19, 2018 57.40 58.88 57.40 57.65 38,086 +0.38(+0.66%)
Dec 18, 2018 56.55 57.55 56.55 57.27 28,355 +0.85(+1.51%)
Dec 17, 2018 59.47 59.48 56.39 56.42 32,886 -3.25(-5.45%)
Dec 14, 2018 60.58 60.58 59.67 59.67 20,701 -1.21(-1.99%)
Dec 13, 2018 62.41 62.52 60.88 60.88 14,384 -1.31(-2.11%)
Dec 12, 2018 62.94 63.09 62.00 62.19 17,542 -0.39(-0.62%)
Dec 11, 2018 61.88 63.25 61.85 62.58 12,049 +0.84(+1.36%)
Dec 10, 2018 62.18 62.31 60.83 61.74 34,631 -0.37(-0.60%)
Dec 07, 2018 61.58 62.63 61.58 62.11 33,620 +0.74(+1.21%)
Dec 06, 2018 61.22 61.73 59.89 61.37 19,039 -0.56(-0.90%)
Dec 05, 2018 61.61 62.52 61.35 61.93 17,071 +0.32(+0.52%)
Dec 04, 2018 62.25 62.28 61.55 61.61 13,263 -0.71(-1.14%)
Dec 03, 2018 62.52 63.03 61.71 62.32 13,955 +0.09(+0.14%)
Nov 30, 2018 62.16 62.64 61.59 62.23 12,636 +0.13(+0.21%)
Nov 29, 2018 60.72 62.54 60.72 62.10 29,569 +1.42(+2.34%)
Nov 28, 2018 59.80 60.89 59.60 60.68 6,761 +0.90(+1.51%)
Nov 27, 2018 59.68 60.06 58.89 59.78 17,683 +0.17(+0.29%)
Nov 26, 2018 60.32 60.37 59.22 59.61 17,918 -0.66(-1.10%)
Nov 23, 2018 60.53 60.53 59.97 60.27 6,291 -0.54(-0.89%)
Nov 22, 2018 60.66 61.24 59.78 60.81 12,742 +0.21(+0.35%)
Nov 21, 2018 59.22 60.98 59.09 60.60 19,258 +1.40(+2.36%)
Nov 20, 2018 60.55 60.67 58.81 59.20 13,185 -1.53(-2.52%)
Nov 19, 2018 61.34 61.38 60.73 60.73 10,912 -0.77(-1.25%)
Nov 16, 2018 61.46 61.76 61.12 61.50 17,997 -0.06(-0.10%)
Nov 15, 2018 62.03 62.03 60.63 61.56 12,266 -0.50(-0.81%)
Nov 14, 2018 62.12 62.24 61.86 62.06 2,752 -0.02(-0.03%)
Nov 13, 2018 61.63 62.80 61.55 62.08 24,890 -0.02(-0.03%)
Nov 12, 2018 62.49 62.49 62.10 62.10 32,548 -0.55(-0.88%)
Nov 09, 2018 62.86 62.86 62.06 62.65 6,668 -0.47(-0.74%)
Nov 08, 2018 64.64 65.05 62.49 63.12 15,131 -1.52(-2.35%)
Nov 07, 2018 63.78 64.64 63.39 64.64 24,529 +0.99(+1.56%)
Nov 06, 2018 64.88 65.66 63.09 63.65 29,313 -1.35(-2.08%)
Nov 05, 2018 64.14 66.25 64.14 65.00 27,171 +0.86(+1.34%)
Nov 02, 2018 63.26 64.59 63.01 64.14 44,201 +0.75(+1.18%)
Nov 01, 2018 60.26 64.05 60.26 63.39 42,649 +1.59(+2.57%)
Oct 31, 2018 61.33 62.00 60.89 61.80 22,142 +0.58(+0.95%)
Oct 30, 2018 61.40 61.65 60.92 61.22 5,870 -0.10(-0.16%)
Oct 29, 2018 61.00 61.96 60.97 61.32 14,255 +0.40(+0.66%)
Oct 26, 2018 62.79 62.92 60.46 60.92 8,101 -1.97(-3.13%)
Oct 25, 2018 61.74 62.89 61.02 62.89 18,169 +1.33(+2.16%)
Oct 24, 2018 63.31 63.31 61.50 61.56 5,463 -1.70(-2.69%)
Oct 23, 2018 63.17 63.26 62.53 63.26 18,513 -0.16(-0.25%)
Oct 22, 2018 63.15 63.91 62.72 63.42 17,130 +0.33(+0.52%)
Oct 19, 2018 64.58 64.58 63.08 63.09 10,421 -1.67(-2.58%)
Oct 18, 2018 63.28 64.76 63.17 64.76 14,126 +1.29(+2.03%)
Oct 17, 2018 60.54 63.55 60.54 63.47 13,936 +2.98(+4.93%)
Oct 16, 2018 59.74 60.95 59.58 60.49 2,140 +0.75(+1.26%)
Oct 15, 2018 58.71 60.28 58.71 59.74 8,894 +1.02(+1.74%)
Oct 12, 2018 59.16 59.40 57.95 58.72 9,754 -0.16(-0.27%)
Oct 11, 2018 59.70 60.18 58.71 58.88 32,530 -0.86(-1.44%)
Oct 10, 2018 59.01 59.81 58.76 59.74 10,313 +0.73(+1.24%)
Oct 09, 2018 59.10 59.49 58.80 59.01 13,415 -0.19(-0.32%)
Oct 05, 2018 59.20 59.20 59.20 0 -0.14(-0.24%)
Oct 04, 2018 60.08 60.13 58.91 59.34 5,168 -0.67(-1.12%)
Oct 03, 2018 59.40 60.05 59.23 60.01 3,936 +0.64(+1.08%)
Oct 02, 2018 58.92 59.51 58.46 59.37 7,261 +0.40(+0.68%)
Oct 01, 2018 58.45 59.05 58.16 58.97 6,109 +0.71(+1.22%)
Sep 28, 2018 59.79 59.79 58.21 58.26 3,106 -1.69(-2.82%)
Sep 27, 2018 59.38 60.60 59.23 59.95 5,656 +0.57(+0.96%)
Sep 26, 2018 57.93 59.63 57.93 59.38 9,595 +1.51(+2.61%)
Sep 25, 2018 59.85 59.85 57.87 57.87 14,138 -1.87(-3.13%)
Sep 24, 2018 59.98 60.03 58.83 59.74 17,702 -0.24(-0.40%)
Sep 21, 2018 59.67 59.98 59.09 59.98 10,671 +0.29(+0.49%)
Sep 20, 2018 58.72 59.69 58.72 59.69 8,533 +1.04(+1.77%)
Sep 19, 2018 59.14 59.69 58.46 58.65 12,828 -0.48(-0.81%)
Sep 18, 2018 59.25 59.72 58.46 59.13 9,799 -0.11(-0.19%)
Sep 17, 2018 60.02 60.48 59.15 59.24 11,601 -0.87(-1.45%)
Sep 14, 2018 60.70 60.70 60.11 60.11 4,095 -0.75(-1.23%)
Sep 13, 2018 60.11 60.90 59.80 60.86 6,836 +1.30(+2.18%)
Sep 12, 2018 58.30 59.98 57.53 59.56 11,227 +1.27(+2.18%)
Sep 11, 2018 59.04 59.04 58.28 58.29 4,797 -0.75(-1.27%)
Sep 10, 2018 59.47 59.54 59.00 59.04 8,148 -0.46(-0.77%)
Sep 07, 2018 59.90 60.05 59.06 59.50 5,914 -0.52(-0.87%)
Sep 06, 2018 59.78 60.56 59.48 60.02 6,492 +0.26(+0.44%)
Sep 05, 2018 60.80 60.99 59.45 59.76 8,187 -1.15(-1.89%)
Sep 04, 2018 62.07 62.07 60.61 60.91 12,231 -1.16(-1.87%)
Aug 31, 2018 62.07 62.07 62.07 0 +1.03(+1.69%)
Aug 30, 2018 61.32 61.65 60.94 61.04 5,364 -0.28(-0.46%)
Aug 29, 2018 61.31 62.00 60.95 61.32 9,425 +0.01(+0.02%)
Aug 28, 2018 62.45 63.12 61.17 61.31 9,369 -1.12(-1.79%)
Aug 27, 2018 63.59 63.88 61.73 62.43 13,185 -1.36(-2.13%)
Aug 24, 2018 64.12 64.45 62.63 63.79 13,615 -0.30(-0.47%)
Aug 23, 2018 65.01 65.25 64.09 64.09 61,752 -0.92(-1.42%)
Aug 22, 2018 65.27 65.48 65.01 65.01 3,854 -0.29(-0.44%)
Aug 21, 2018 65.28 65.84 64.16 65.30 16,284 -0.02(-0.03%)
Aug 20, 2018 66.11 66.56 65.31 65.32 7,990 -0.61(-0.93%)
Aug 17, 2018 65.03 65.93 64.92 65.93 11,907 +0.94(+1.45%)
Aug 16, 2018 65.26 65.55 64.98 64.99 5,501 -0.01(-0.02%)
Aug 15, 2018 64.48 65.01 64.08 65.00 13,991 +0.31(+0.48%)
Aug 14, 2018 65.11 65.37 64.30 64.69 12,163 -0.30(-0.46%)
Aug 13, 2018 65.67 65.77 64.53 64.99 6,295 -0.68(-1.04%)
Aug 10, 2018 65.59 65.80 64.45 65.67 12,311 +0.00(+0.00%)
Aug 09, 2018 64.83 66.12 64.79 65.67 11,891 +0.80(+1.23%)
Aug 08, 2018 65.31 65.33 64.38 64.87 21,602 -0.54(-0.83%)
Aug 07, 2018 66.90 67.17 64.96 65.41 17,932 -1.37(-2.05%)
Aug 03, 2018 66.78 66.78 66.78 0 +3.32(+5.23%)
Aug 02, 2018 63.52 63.86 62.89 63.46 12,970 -0.25(-0.39%)
Aug 01, 2018 62.77 63.71 62.28 63.71 13,458 +1.05(+1.68%)
Jul 31, 2018 61.29 62.77 61.29 62.66 13,533 +1.33(+2.17%)
Jul 30, 2018 61.14 61.79 61.06 61.33 12,266 +0.24(+0.39%)
Jul 27, 2018 60.61 61.10 60.60 61.09 9,204 +0.45(+0.74%)
Jul 26, 2018 60.11 60.97 60.11 60.64 12,412 +0.44(+0.73%)
Jul 25, 2018 62.00 62.16 60.19 60.20 14,722 -2.25(-3.60%)
Jul 24, 2018 62.96 60.99 62.45 34,876 +1.23(+2.01%)
Jul 23, 2018 61.42 61.42 61.04 61.22 2,677 -0.20(-0.33%)
Jul 20, 2018 60.98 61.48 60.82 61.42 5,832 +0.31(+0.51%)
Jul 19, 2018 61.17 61.63 60.83 61.11 22,784 -0.47(-0.76%)
Jul 18, 2018 62.91 63.16 61.40 61.58 22,940 -1.33(-2.11%)
Jul 17, 2018 63.33 63.59 62.91 62.91 5,984 -0.86(-1.35%)
Jul 16, 2018 63.65 63.77 63.50 63.77 8,365 -0.01(-0.02%)
Jul 13, 2018 63.14 63.99 63.14 63.78 30,486 +0.60(+0.95%)
Jul 12, 2018 64.08 57.98 63.18 58,093 +5.20(+8.97%)
Jul 11, 2018 58.32 58.32 57.63 57.98 11,355 -0.45(-0.77%)
Jul 10, 2018 57.95 58.52 57.70 58.43 26,768 +0.57(+0.99%)
Jul 09, 2018 58.81 58.81 57.15 57.86 15,810 -1.03(-1.75%)
Jul 06, 2018 57.87 59.88 57.87 58.89 14,365 +0.98(+1.69%)
Jul 05, 2018 57.85 58.21 57.70 57.91 9,549 +0.11(+0.19%)
Jul 04, 2018 57.93 58.24 57.80 57.80 15,370 -0.16(-0.28%)
Jul 03, 2018 58.00 58.05 57.63 57.96 9,870 -0.16(-0.28%)
Jun 29, 2018 58.12 58.12 58.12 0 -0.23(-0.39%)
Jun 28, 2018 58.82 59.27 58.35 58.35 7,303 -0.51(-0.87%)
Jun 27, 2018 59.84 59.91 58.86 58.86 20,228 -1.02(-1.70%)
Jun 26, 2018 60.88 60.90 59.73 59.88 15,299 -1.02(-1.67%)
Jun 25, 2018 60.72 61.35 60.66 60.90 18,396 +0.15(+0.25%)
Jun 22, 2018 60.63 61.34 60.63 60.75 8,276 +0.32(+0.53%)
Jun 21, 2018 61.39 61.53 60.43 60.43 16,885 -0.96(-1.56%)
Jun 20, 2018 62.16 62.41 61.21 61.39 10,627 -0.64(-1.03%)
Jun 19, 2018 62.14 62.31 61.40 62.03 10,603 -0.33(-0.53%)
Jun 18, 2018 62.32 62.36 61.86 62.36 9,565 +0.06(+0.10%)
Jun 15, 2018 63.37 62.30 62.30 14,178 -0.44(-0.70%)
Jun 14, 2018 62.85 62.88 62.33 62.74 8,663 -0.18(-0.29%)
Jun 13, 2018 63.05 63.84 62.37 62.92 9,178 -0.44(-0.69%)
Jun 12, 2018 63.52 63.77 63.12 63.36 2,842 -0.01(-0.02%)
Jun 11, 2018 62.30 63.65 62.30 63.37 7,413 +1.15(+1.85%)
Jun 08, 2018 62.01 62.41 61.54 62.22 15,502 +0.21(+0.34%)
Jun 07, 2018 63.63 64.32 62.01 62.01 11,081 -1.66(-2.61%)
Jun 06, 2018 63.54 63.95 63.50 63.67 7,972 +0.22(+0.35%)
Jun 05, 2018 64.66 64.66 63.45 63.45 16,256 -0.89(-1.38%)
Jun 04, 2018 64.59 64.79 64.34 64.34 3,033 -0.31(-0.48%)
Jun 01, 2018 65.18 65.18 64.38 64.65 6,521 -0.60(-0.92%)
May 31, 2018 64.75 65.25 64.75 65.25 21,168 +0.38(+0.59%)
May 30, 2018 65.11 65.11 64.38 64.87 5,974 -0.09(-0.14%)
May 29, 2018 65.39 65.39 64.80 64.96 3,509 -0.53(-0.81%)
May 28, 2018 65.89 65.89 65.05 65.49 583 -0.25(-0.38%)
May 25, 2018 65.84 66.01 65.57 65.74 4,076 -0.20(-0.30%)
May 24, 2018 65.86 66.19 65.65 65.94 3,506 -0.22(-0.33%)
May 23, 2018 65.68 66.44 65.03 66.16 10,561 +0.48(+0.73%)
May 22, 2018 65.46 66.01 65.18 65.68 18,332 +0.46(+0.71%)
May 18, 2018 65.22 65.22 65.22 0 -0.15(-0.23%)
May 17, 2018 65.31 65.97 64.95 65.37 11,251 +0.10(+0.15%)
May 16, 2018 65.96 66.62 65.26 65.27 12,091 -0.67(-1.02%)
May 15, 2018 65.50 67.15 65.50 65.94 25,342 +0.55(+0.84%)
May 14, 2018 64.48 65.73 64.48 65.39 17,997 +0.89(+1.38%)
May 11, 2018 64.69 64.76 64.25 64.50 11,485 -0.53(-0.82%)
May 10, 2018 64.92 65.21 64.80 65.03 7,829 +0.17(+0.26%)
May 09, 2018 65.15 65.26 64.85 64.86 13,034 -0.40(-0.61%)
May 08, 2018 66.00 66.40 65.25 65.26 27,808 -0.70(-1.06%)
May 07, 2018 66.52 66.52 65.83 65.96 7,581 -0.45(-0.68%)
May 04, 2018 65.68 66.48 65.68 66.41 9,176 +0.75(+1.14%)
May 03, 2018 65.61 65.67 65.50 65.66 15,947 +0.11(+0.17%)
May 02, 2018 65.65 66.12 65.50 65.55 11,395 +0.05(+0.08%)
May 01, 2018 65.67 65.77 65.50 65.50 12,938 -0.30(-0.46%)
Apr 30, 2018 66.69 67.23 65.50 65.80 11,928 -0.52(-0.78%)
Apr 27, 2018 65.71 66.45 65.71 66.32 2,900 +0.81(+1.24%)
Apr 26, 2018 65.58 65.68 65.50 65.51 18,408 +0.01(+0.02%)
Apr 25, 2018 65.94 66.20 65.50 65.50 5,804 -0.71(-1.07%)
Apr 24, 2018 66.58 66.58 65.79 66.21 16,041 -0.12(-0.18%)
Apr 23, 2018 66.46 67.08 65.81 66.33 20,332 +0.19(+0.29%)
Apr 20, 2018 66.29 66.71 66.14 66.14 4,349 +0.09(+0.14%)
Apr 19, 2018 66.00 66.20 65.73 66.05 19,486 +0.05(+0.08%)
Apr 18, 2018 67.30 67.57 65.90 66.00 15,244 -1.07(-1.60%)
Apr 17, 2018 66.13 67.42 65.84 67.07 26,821 +1.11(+1.68%)
Apr 16, 2018 65.68 66.39 65.43 65.96 12,921 +0.48(+0.73%)
Apr 13, 2018 68.11 68.71 65.05 65.48 48,143 -2.42(-3.56%)
Apr 12, 2018 67.78 68.64 67.50 67.90 7,769 +0.21(+0.31%)
Apr 11, 2018 69.56 69.56 67.43 67.69 5,784 -0.75(-1.10%)
Apr 10, 2018 71.67 71.68 68.25 68.44 24,870 -3.07(-4.29%)
Apr 09, 2018 72.25 72.37 71.50 71.51 6,972 -0.74(-1.02%)
Apr 06, 2018 69.76 72.39 69.76 72.25 26,930 +2.14(+3.05%)
Apr 05, 2018 69.22 70.28 69.12 70.11 8,280 +1.17(+1.70%)
Apr 04, 2018 68.40 68.94 68.34 68.94 7,381 +0.43(+0.63%)
Apr 03, 2018 68.49 69.42 68.28 68.51 9,156 +0.02(+0.03%)
Apr 02, 2018 68.69 68.99 68.11 68.49 9,931 +0.00(+0.00%)
Mar 29, 2018 68.49 68.49 68.49 0 +0.04(+0.06%)
Mar 28, 2018 68.66 68.95 68.32 68.45 11,144 -0.10(-0.15%)
Mar 27, 2018 68.92 68.99 68.15 68.55 13,591 -0.13(-0.19%)
Mar 26, 2018 69.23 69.23 68.15 68.68 15,413 -0.32(-0.46%)
Mar 23, 2018 69.14 69.42 68.89 69.00 9,130 -0.10(-0.14%)
Mar 22, 2018 69.53 69.89 68.86 69.10 11,658 -0.42(-0.60%)
Mar 21, 2018 69.16 70.40 69.16 69.52 8,444 -0.41(-0.59%)
Mar 20, 2018 70.11 70.22 69.30 69.93 16,049 +0.04(+0.06%)
Mar 19, 2018 70.38 70.38 69.70 69.89 15,270 -0.48(-0.68%)
Mar 16, 2018 70.81 71.47 69.68 70.37 26,704 -0.41(-0.58%)
Mar 15, 2018 71.18 71.18 70.55 70.78 19,727 -0.25(-0.35%)
Mar 14, 2018 71.02 71.03 69.80 71.03 12,785 +0.20(+0.28%)
Mar 13, 2018 71.42 71.42 69.87 70.83 16,697 -0.47(-0.66%)
Mar 12, 2018 72.28 72.86 70.80 71.30 14,922 -0.85(-1.18%)
Mar 09, 2018 72.49 72.49 71.87 72.15 13,126 +0.06(+0.08%)
Mar 08, 2018 72.72 72.91 71.99 72.09 25,300 -0.36(-0.50%)
Mar 07, 2018 73.63 73.75 71.98 72.45 9,256 -1.26(-1.71%)
Mar 06, 2018 72.96 75.95 72.96 73.71 38,626 +1.53(+2.12%)
Mar 05, 2018 71.21 73.03 71.21 72.18 22,117 +0.02(+0.03%)
Mar 02, 2018 71.79 72.47 71.46 72.16 22,986 +0.16(+0.22%)
Mar 01, 2018 71.53 72.10 71.53 72.00 16,488 +0.30(+0.42%)
Feb 28, 2018 72.86 73.00 71.43 71.70 17,409 -0.56(-0.77%)
Feb 27, 2018 71.61 72.60 71.53 72.26 21,754 +1.26(+1.77%)
Feb 26, 2018 71.46 72.06 71.00 71.00 7,627 -0.44(-0.62%)
Feb 23, 2018 70.56 71.84 70.56 71.44 6,358 +0.63(+0.89%)
Feb 22, 2018 71.64 70.50 70.81 13,713 -0.83(-1.16%)
Feb 21, 2018 71.54 72.08 71.40 71.64 14,056 +0.10(+0.14%)
Feb 20, 2018 72.81 72.81 71.18 71.54 8,449 -1.26(-1.73%)
Feb 16, 2018 72.80 72.80 72.80 0 +0.17(+0.23%)
Feb 15, 2018 72.68 73.29 71.03 72.63 26,540 +0.81(+1.13%)
Feb 14, 2018 72.51 72.57 71.38 71.82 21,006 -0.69(-0.95%)
Feb 13, 2018 72.98 73.00 71.66 72.51 32,944 -0.62(-0.85%)
Feb 12, 2018 73.02 73.31 71.04 73.13 16,140 +0.88(+1.22%)
Feb 09, 2018 70.09 72.26 70.07 72.25 13,824 +0.24(+0.33%)
Feb 08, 2018 72.62 72.79 71.74 72.01 47,597 -0.56(-0.77%)
Feb 07, 2018 72.68 71.72 72.57 18,418 +0.18(+0.25%)
Feb 06, 2018 71.19 72.90 69.76 72.39 35,480 -0.27(-0.37%)
Feb 05, 2018 73.23 74.05 72.01 72.66 21,604 -1.64(-2.21%)
Feb 02, 2018 74.50 75.04 74.07 74.30 10,522 -0.65(-0.87%)
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.