Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.54 CAD +0.25 (+0.73%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2015 31.90 32.26 31.70 32.15 519,288 +0.21(+0.66%)
Jun 30, 2015 31.94 31.94 31.94 0 +0.08(+0.25%)
Jun 29, 2015 32.58 32.60 31.85 31.86 676,170 -1.14(-3.45%)
Jun 26, 2015 33.25 33.27 32.84 33.00 418,966 -0.26(-0.78%)
Jun 25, 2015 33.09 33.48 32.98 33.26 703,994 +0.20(+0.60%)
Jun 24, 2015 32.45 33.06 32.32 33.06 1,379,945 +0.61(+1.88%)
Jun 23, 2015 32.20 32.50 32.15 32.45 573,024 +0.38(+1.18%)
Jun 22, 2015 31.64 32.20 31.57 32.07 3,064,745 +0.44(+1.39%)
Jun 19, 2015 32.02 32.43 31.41 31.63 2,800,536 -0.80(-2.47%)
Jun 18, 2015 32.36 32.53 32.22 32.43 463,840 +0.13(+0.40%)
Jun 17, 2015 32.58 32.76 32.10 32.30 440,198 -0.27(-0.83%)
Jun 16, 2015 32.84 32.85 32.44 32.57 401,093 -0.15(-0.46%)
Jun 15, 2015 32.48 32.78 32.43 32.72 418,515 +0.04(+0.12%)
Jun 12, 2015 32.76 32.79 32.44 32.68 508,226 -0.15(-0.46%)
Jun 11, 2015 33.12 33.35 32.81 32.83 677,095 -0.07(-0.21%)
Jun 10, 2015 32.54 32.94 32.51 32.90 596,107 +0.41(+1.26%)
Jun 09, 2015 32.03 32.52 31.98 32.49 527,489 +0.32(+0.99%)
Jun 08, 2015 32.21 32.30 31.88 32.17 507,917 -0.11(-0.34%)
Jun 05, 2015 32.31 32.58 32.07 32.28 487,008 -0.38(-1.16%)
Jun 04, 2015 32.83 32.95 32.37 32.66 398,606 -0.30(-0.91%)
Jun 03, 2015 32.64 33.09 32.58 32.96 380,916 +0.37(+1.14%)
Jun 02, 2015 32.33 32.80 32.20 32.59 368,509 +0.26(+0.80%)
Jun 01, 2015 32.33 32.41 31.89 32.33 370,947 +0.14(+0.43%)
May 29, 2015 32.36 32.45 32.02 32.19 589,862 -0.26(-0.80%)
May 28, 2015 32.55 32.58 32.14 32.45 460,016 -0.12(-0.37%)
May 27, 2015 32.51 32.77 32.31 32.57 347,593 +0.09(+0.28%)
May 26, 2015 32.78 32.10 32.48 596,676 -0.30(-0.92%)
May 25, 2015 32.75 32.94 32.75 32.78 99,508 -0.03(-0.09%)
May 22, 2015 32.81 32.95 32.53 32.81 388,925 +0.06(+0.18%)
May 21, 2015 32.58 33.01 32.58 32.75 558,876 +0.26(+0.80%)
May 20, 2015 33.04 33.05 32.45 32.49 520,084 -0.48(-1.46%)
May 19, 2015 32.89 33.09 32.65 32.97 613,255 +0.32(+0.98%)
May 15, 2015 32.65 32.65 32.65 0 +0.20(+0.62%)
May 14, 2015 32.38 32.54 32.10 32.45 299,738 +0.24(+0.75%)
May 13, 2015 32.65 32.70 32.10 32.21 479,951 -0.39(-1.20%)
May 12, 2015 33.52 33.52 32.54 32.60 627,098 -0.94(-2.80%)
May 11, 2015 33.50 33.75 33.40 33.54 523,615 +0.04(+0.12%)
May 08, 2015 33.46 33.87 33.46 33.50 271,320 +0.19(+0.57%)
May 07, 2015 33.06 33.38 32.69 33.31 602,276 +0.39(+1.18%)
May 06, 2015 33.46 33.56 32.69 32.92 399,558 -0.43(-1.29%)
May 05, 2015 33.80 34.05 33.30 33.35 449,434 -0.42(-1.24%)
May 04, 2015 33.35 33.87 33.30 33.77 359,979 +0.43(+1.29%)
May 01, 2015 33.18 33.44 33.12 33.34 263,256 +0.19(+0.57%)
Apr 30, 2015 33.41 33.58 33.01 33.15 534,788 -0.36(-1.07%)
Apr 29, 2015 33.54 33.68 33.36 33.51 368,609 -0.18(-0.53%)
Apr 28, 2015 33.70 33.82 33.45 33.69 253,270 +0.05(+0.15%)
Apr 27, 2015 33.78 33.85 33.47 33.64 420,724 +0.02(+0.06%)
Apr 24, 2015 33.54 33.71 33.42 33.62 368,904 +0.19(+0.57%)
Apr 23, 2015 33.31 33.62 33.20 33.43 416,925 +0.10(+0.30%)
Apr 22, 2015 33.44 33.50 33.06 33.33 645,693 -0.10(-0.30%)
Apr 21, 2015 33.68 33.71 33.20 33.43 514,920 -0.10(-0.30%)
Apr 20, 2015 33.64 33.98 33.40 33.53 536,069 +0.01(+0.03%)
Apr 17, 2015 33.65 33.81 33.42 33.52 326,803 -0.21(-0.62%)
Apr 16, 2015 33.89 34.12 33.57 33.73 472,570 -0.27(-0.79%)
Apr 15, 2015 33.76 34.22 33.70 34.00 455,690 +0.36(+1.07%)
Apr 14, 2015 34.26 34.49 33.61 33.64 555,961 -0.59(-1.72%)
Apr 13, 2015 34.09 34.35 33.90 34.23 792,733 -0.03(-0.09%)
Apr 10, 2015 34.36 34.40 34.06 34.26 322,929 -0.08(-0.23%)
Apr 09, 2015 34.14 34.41 34.05 34.34 684,235 +0.26(+0.76%)
Apr 08, 2015 33.36 34.17 33.35 34.08 665,051 +0.71(+2.13%)
Apr 07, 2015 33.40 33.60 33.30 33.37 712,230 -0.02(-0.06%)
Apr 06, 2015 33.38 33.66 33.16 33.39 420,061 -0.11(-0.33%)
Apr 02, 2015 33.50 33.50 33.50 0 +0.27(+0.81%)
Apr 01, 2015 33.47 33.55 33.10 33.23 484,932 -0.29(-0.87%)
Mar 31, 2015 33.07 33.66 32.78 33.52 1,103,845 +0.28(+0.84%)
Mar 30, 2015 33.55 33.80 33.21 33.24 713,449 -0.11(-0.33%)
Mar 27, 2015 33.59 33.95 33.16 33.35 550,148 -0.28(-0.83%)
Mar 26, 2015 34.05 34.22 33.46 33.63 777,980 -0.34(-1.00%)
Mar 25, 2015 34.56 34.79 33.84 33.97 655,557 -0.60(-1.74%)
Mar 24, 2015 34.20 34.63 33.79 34.57 871,138 +0.44(+1.29%)
Mar 23, 2015 34.00 34.48 33.94 34.13 668,556 +0.09(+0.26%)
Mar 20, 2015 33.34 34.33 33.31 34.04 3,345,520 +0.87(+2.62%)
Mar 19, 2015 32.94 33.44 32.73 33.17 913,068 +0.17(+0.52%)
Mar 18, 2015 33.51 33.65 32.88 33.00 673,539 -0.48(-1.43%)
Mar 17, 2015 33.04 33.53 32.62 33.48 522,496 +0.07(+0.21%)
Mar 16, 2015 32.59 33.57 32.55 33.41 626,014 +0.77(+2.36%)
Mar 13, 2015 32.70 32.84 32.31 32.64 412,148 -0.20(-0.61%)
Mar 12, 2015 32.51 33.09 32.51 32.84 435,188 +0.37(+1.14%)
Mar 11, 2015 31.99 32.79 31.96 32.47 673,598 +0.46(+1.44%)
Mar 10, 2015 32.33 32.49 31.67 32.01 542,492 -0.66(-2.02%)
Mar 09, 2015 32.88 32.95 32.52 32.67 463,107 -0.20(-0.61%)
Mar 06, 2015 32.92 33.42 32.56 32.87 693,599 -0.63(-1.88%)
Mar 05, 2015 33.42 33.65 33.27 33.50 686,068 +0.22(+0.66%)
Mar 04, 2015 33.75 33.15 33.28 449,503 -0.47(-1.39%)
Mar 03, 2015 33.75 620,412 -0.26(-0.76%)
Mar 02, 2015 33.75 34.09 33.69 34.01 637,475 +0.29(+0.86%)
Feb 27, 2015 33.45 33.95 33.36 33.72 1,224,521 +0.33(+0.99%)
Feb 26, 2015 33.39 377,785 -0.20(-0.60%)
Feb 25, 2015 33.75 33.81 33.32 33.59 612,277 -0.10(-0.30%)
Feb 24, 2015 33.53 33.86 33.36 33.69 649,607 +0.24(+0.72%)
Feb 23, 2015 33.52 33.62 33.20 33.45 474,370 -0.16(-0.48%)
Feb 20, 2015 33.65 33.72 33.20 33.61 667,987 -0.04(-0.12%)
Feb 19, 2015 33.83 33.86 33.39 33.65 597,781 -0.28(-0.83%)
Feb 18, 2015 34.47 34.47 33.85 33.93 583,779 -0.57(-1.65%)
Feb 17, 2015 33.32 34.51 33.32 34.50 835,724 +0.96(+2.86%)
Feb 13, 2015 33.54 33.54 33.54 0 +0.57(+1.73%)
Feb 12, 2015 32.60 33.00 32.41 32.97 994,764 +0.59(+1.82%)
Feb 11, 2015 32.32 32.60 32.17 32.38 388,276 -0.07(-0.22%)
Feb 10, 2015 32.30 32.46 32.02 32.45 533,929 +0.16(+0.50%)
Feb 09, 2015 31.99 32.34 31.86 32.29 313,517 +0.22(+0.69%)
Feb 06, 2015 31.79 32.17 31.71 32.07 434,712 +0.38(+1.20%)
Feb 05, 2015 31.53 32.10 31.45 31.69 644,691 +0.31(+0.99%)
Feb 04, 2015 31.61 31.80 31.15 31.38 445,773 -0.30(-0.95%)
Feb 03, 2015 31.31 31.90 30.89 31.68 607,533 +0.56(+1.80%)
Feb 02, 2015 30.99 31.40 30.73 31.12 427,320 +0.48(+1.57%)
Jan 30, 2015 30.52 31.08 30.31 30.64 564,688 -0.11(-0.36%)
Jan 29, 2015 30.65 30.98 30.22 30.75 408,767 +0.17(+0.56%)
Jan 28, 2015 31.00 31.17 30.54 30.58 419,650 -0.19(-0.62%)
Jan 27, 2015 30.59 30.85 30.29 30.77 675,962 +0.02(+0.07%)
Jan 26, 2015 30.80 30.97 30.54 30.75 308,888 -0.01(-0.03%)
Jan 23, 2015 30.71 31.27 30.62 30.76 550,247 +0.04(+0.13%)
Jan 22, 2015 30.24 30.80 30.24 30.72 758,945 +0.66(+2.20%)
Jan 21, 2015 29.36 30.27 29.35 30.06 593,188 +0.60(+2.04%)
Jan 20, 2015 29.75 29.75 29.24 29.46 621,235 -0.18(-0.61%)
Jan 19, 2015 29.50 29.69 29.33 29.64 219,477 +0.12(+0.41%)
Jan 16, 2015 29.47 29.70 29.42 29.52 881,671 -0.03(-0.10%)
Jan 15, 2015 30.15 29.55 664,050 -0.47(-1.57%)
Jan 14, 2015 30.18 30.38 29.84 30.02 778,249 -0.55(-1.80%)
Jan 13, 2015 30.64 31.09 30.22 30.57 483,169 +0.14(+0.46%)
Jan 12, 2015 30.55 30.60 29.91 30.43 437,360 -0.18(-0.59%)
Jan 09, 2015 30.95 30.97 30.52 30.61 313,876 -0.37(-1.19%)
Jan 08, 2015 30.91 31.28 30.83 30.98 457,868 +0.23(+0.75%)
Jan 07, 2015 30.68 31.00 30.56 30.75 529,196 +0.28(+0.92%)
Jan 06, 2015 30.90 31.07 30.15 30.47 518,904 -0.65(-2.09%)
Jan 05, 2015 31.47 31.70 30.86 31.12 614,064 -0.60(-1.89%)
Jan 02, 2015 31.80 32.07 31.45 31.72 395,243 -0.04(-0.13%)
Dec 31, 2014 31.76 31.76 31.76 0 +0.04(+0.13%)
Dec 30, 2014 31.90 31.99 31.60 31.72 254,793 -0.13(-0.41%)
Dec 29, 2014 31.68 32.12 31.68 31.85 455,232 +0.11(+0.35%)
Dec 24, 2014 31.74 31.74 31.74 0 -0.07(-0.22%)
Dec 23, 2014 31.38 31.81 31.24 31.81 352,745 +0.51(+1.63%)
Dec 22, 2014 31.26 31.49 31.14 31.30 646,234 +0.35(+1.13%)
Dec 19, 2014 30.89 31.34 30.53 30.95 3,297,465 +0.29(+0.95%)
Dec 18, 2014 30.50 30.71 30.21 30.66 1,346,010 +0.44(+1.46%)
Dec 17, 2014 29.91 30.28 29.75 30.22 1,277,400 +0.39(+1.31%)
Dec 16, 2014 30.18 29.83 1,396,090 +0.18(+0.61%)
Dec 15, 2014 30.18 30.31 29.42 29.65 1,085,306 -0.30(-1.00%)
Dec 12, 2014 30.02 30.35 29.50 29.95 1,095,889 -0.25(-0.83%)
Dec 11, 2014 30.10 30.67 30.01 30.20 1,238,596 +0.11(+0.37%)
Dec 10, 2014 31.07 31.14 29.93 30.09 1,129,640 -1.16(-3.71%)
Dec 09, 2014 31.46 31.52 30.94 31.25 514,875 -0.57(-1.79%)
Dec 08, 2014 31.78 31.98 31.30 31.82 877,377 -0.53(-1.64%)
Dec 05, 2014 32.12 32.42 32.09 32.35 889,461 +0.26(+0.81%)
Dec 04, 2014 32.68 32.70 31.86 32.09 727,230 -0.65(-1.99%)
Dec 03, 2014 32.60 32.81 32.41 32.74 604,335 +0.14(+0.43%)
Dec 02, 2014 32.55 32.72 32.45 32.60 616,836 +0.00(+0.00%)
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.