Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.11 CAD -0.44 (-1.27%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.18 32.35 32.16 32.24 422,111 +0.07(+0.22%)
Nov 28, 2019 32.16 32.30 32.08 32.17 171,941 -0.07(-0.22%)
Nov 27, 2019 31.82 32.37 31.82 32.24 842,698 +0.41(+1.29%)
Nov 26, 2019 31.97 31.97 31.58 31.83 2,183,282 -0.12(-0.38%)
Nov 25, 2019 31.66 32.11 31.55 31.95 1,278,619 +0.37(+1.17%)
Nov 22, 2019 31.90 32.03 31.58 31.58 1,053,065 -0.36(-1.13%)
Nov 21, 2019 32.02 32.04 31.79 31.94 997,269 -0.02(-0.06%)
Nov 20, 2019 32.23 32.25 31.88 31.96 1,338,578 -0.38(-1.18%)
Nov 19, 2019 32.21 32.37 32.07 32.34 1,209,241 +0.09(+0.28%)
Nov 18, 2019 32.17 32.34 32.05 32.25 606,395 +0.00(+0.00%)
Nov 15, 2019 32.39 32.39 32.11 32.25 556,850 -0.10(-0.31%)
Nov 14, 2019 32.05 32.37 32.05 32.35 544,267 +0.27(+0.84%)
Nov 13, 2019 32.06 32.21 31.95 32.08 915,156 -0.07(-0.22%)
Nov 12, 2019 32.05 32.28 32.05 32.15 1,967,446 +0.04(+0.12%)
Nov 11, 2019 31.99 32.13 31.78 32.11 1,166,969 +0.03(+0.09%)
Nov 08, 2019 31.69 32.11 31.68 32.08 501,804 +0.31(+0.98%)
Nov 07, 2019 31.68 32.16 31.66 31.77 783,928 +0.07(+0.22%)
Nov 06, 2019 31.12 31.73 30.94 31.70 730,647 +0.66(+2.13%)
Nov 05, 2019 31.01 31.35 31.01 31.04 731,967 -0.04(-0.13%)
Nov 04, 2019 30.83 31.15 30.82 31.08 705,308 +0.31(+1.01%)
Nov 01, 2019 30.55 30.88 30.50 30.77 910,407 +0.29(+0.95%)
Oct 31, 2019 30.30 30.50 30.25 30.48 949,216 +0.08(+0.26%)
Oct 30, 2019 30.70 30.70 30.37 30.40 966,575 -0.12(-0.39%)
Oct 29, 2019 30.56 30.89 30.50 30.52 612,831 -0.01(-0.03%)
Oct 28, 2019 30.51 30.81 30.49 30.53 728,854 +0.06(+0.20%)
Oct 25, 2019 30.45 30.59 30.33 30.47 442,127 +0.03(+0.10%)
Oct 24, 2019 30.85 30.91 30.41 30.44 767,006 -0.39(-1.26%)
Oct 23, 2019 30.89 31.05 30.70 30.83 767,293 -0.07(-0.23%)
Oct 22, 2019 31.02 31.16 30.90 30.90 599,289 -0.14(-0.45%)
Oct 21, 2019 30.71 31.21 30.71 31.04 699,466 +0.37(+1.21%)
Oct 18, 2019 30.68 30.77 30.47 30.67 659,243 +0.12(+0.39%)
Oct 17, 2019 30.60 30.72 30.49 30.55 441,787 -0.02(-0.07%)
Oct 16, 2019 30.56 30.76 30.44 30.57 545,785 -0.01(-0.03%)
Oct 15, 2019 30.20 30.70 30.19 30.58 1,111,453 +0.39(+1.29%)
Oct 11, 2019 30.19 30.19 30.19 0 +0.26(+0.87%)
Oct 10, 2019 30.06 30.18 29.77 29.93 1,418,358 -0.11(-0.37%)
Oct 09, 2019 29.69 30.13 29.66 30.04 871,390 +0.41(+1.38%)
Oct 08, 2019 29.70 29.74 29.41 29.63 923,542 -0.20(-0.67%)
Oct 07, 2019 29.76 29.96 29.66 29.83 711,335 +0.07(+0.24%)
Oct 04, 2019 29.64 29.84 29.55 29.76 2,630,757 +0.12(+0.40%)
Oct 03, 2019 29.58 29.64 29.13 29.64 2,082,058 -0.02(-0.07%)
Oct 02, 2019 29.86 29.95 29.34 29.66 1,000,390 -0.37(-1.23%)
Oct 01, 2019 30.59 30.70 29.82 30.03 886,526 -0.49(-1.61%)
Sep 30, 2019 30.51 30.77 30.51 30.52 1,108,358 +0.09(+0.30%)
Sep 27, 2019 30.64 30.72 30.37 30.43 1,237,183 -0.14(-0.46%)
Sep 26, 2019 30.40 30.60 30.38 30.57 1,130,257 +0.11(+0.36%)
Sep 25, 2019 30.14 30.49 30.12 30.46 492,631 +0.22(+0.73%)
Sep 24, 2019 30.21 30.41 30.14 30.24 703,598 -0.10(-0.33%)
Sep 23, 2019 30.25 30.36 30.09 30.34 2,505,033 +0.02(+0.07%)
Sep 20, 2019 30.05 30.37 29.93 30.32 2,282,467 +0.36(+1.20%)
Sep 19, 2019 29.91 30.28 29.91 29.96 1,894,087 +0.01(+0.03%)
Sep 18, 2019 29.90 29.98 29.88 29.95 915,580 +0.05(+0.17%)
Sep 17, 2019 29.28 29.94 29.25 29.90 1,614,387 +0.58(+1.98%)
Sep 16, 2019 29.26 29.35 28.95 29.32 624,968 -0.03(-0.10%)
Sep 13, 2019 29.10 29.48 29.09 29.35 732,496 +0.32(+1.10%)
Sep 12, 2019 28.84 29.14 28.62 29.03 829,983 +0.19(+0.66%)
Sep 11, 2019 28.47 28.92 28.32 28.84 1,068,574 +0.45(+1.59%)
Sep 10, 2019 28.17 28.47 28.12 28.39 766,551 +0.15(+0.53%)
Sep 09, 2019 28.10 28.37 28.05 28.24 1,016,350 +0.15(+0.53%)
Sep 06, 2019 28.10 28.25 27.95 28.09 1,800,453 -0.40(-1.40%)
Sep 05, 2019 28.34 28.59 28.23 28.49 1,651,157 +0.31(+1.10%)
Sep 04, 2019 28.12 28.39 27.94 28.18 2,534,035 +0.11(+0.39%)
Sep 03, 2019 27.95 28.08 27.80 28.07 3,212,925 +0.00(+0.00%)
Aug 30, 2019 28.07 28.07 28.07 0 +0.16(+0.57%)
Aug 29, 2019 27.54 27.97 27.54 27.91 638,814 +0.43(+1.56%)
Aug 28, 2019 27.11 27.52 27.11 27.48 498,464 +0.34(+1.25%)
Aug 27, 2019 27.42 27.45 27.09 27.14 1,233,962 -0.16(-0.59%)
Aug 26, 2019 27.35 27.48 27.16 27.30 669,485 +0.03(+0.11%)
Aug 23, 2019 27.37 27.49 27.20 27.27 1,162,616 -0.21(-0.76%)
Aug 22, 2019 27.41 27.58 27.41 27.48 401,007 +0.09(+0.33%)
Aug 21, 2019 27.44 27.54 27.32 27.39 455,481 +0.00(+0.00%)
Aug 20, 2019 27.50 27.53 27.21 27.39 642,619 -0.17(-0.62%)
Aug 19, 2019 27.26 27.60 27.13 27.56 1,015,617 +0.46(+1.70%)
Aug 16, 2019 26.95 27.14 26.86 27.10 489,039 +0.28(+1.04%)
Aug 15, 2019 26.81 26.96 26.79 26.82 708,481 +0.00(+0.00%)
Aug 14, 2019 26.77 26.89 26.66 26.82 689,682 -0.18(-0.67%)
Aug 13, 2019 26.90 27.21 26.82 27.00 635,895 +0.05(+0.19%)
Aug 12, 2019 27.01 27.08 26.79 26.95 572,139 -0.35(-1.28%)
Aug 09, 2019 27.23 27.39 27.22 27.30 699,795 +0.03(+0.11%)
Aug 08, 2019 27.15 27.42 26.97 27.27 710,541 +0.19(+0.70%)
Aug 07, 2019 27.01 27.13 26.82 27.08 846,283 -0.07(-0.26%)
Aug 06, 2019 27.48 27.50 26.94 27.15 2,152,609 -0.67(-2.41%)
Aug 02, 2019 27.82 27.82 27.82 0 -0.14(-0.50%)
Aug 01, 2019 27.87 28.05 27.73 27.96 1,412,035 -0.02(-0.07%)
Jul 31, 2019 27.83 28.07 27.72 27.98 1,738,332 +0.10(+0.36%)
Jul 30, 2019 28.04 28.06 27.67 27.88 613,193 -0.32(-1.13%)
Jul 29, 2019 28.05 28.29 28.00 28.20 601,862 +0.19(+0.68%)
Jul 26, 2019 28.04 28.30 27.95 28.01 491,129 -0.01(-0.04%)
Jul 25, 2019 28.46 28.51 27.95 28.02 1,310,122 -0.50(-1.75%)
Jul 24, 2019 28.52 28.57 28.31 28.52 609,225 -0.06(-0.21%)
Jul 23, 2019 28.40 28.67 28.40 28.58 615,866 +0.24(+0.85%)
Jul 22, 2019 28.40 28.47 28.29 28.34 442,876 -0.13(-0.46%)
Jul 19, 2019 28.37 28.50 28.24 28.47 800,168 +0.20(+0.71%)
Jul 18, 2019 28.27 28.54 28.27 28.27 698,602 -0.10(-0.35%)
Jul 17, 2019 28.29 28.40 28.14 28.37 1,407,779 +0.03(+0.11%)
Jul 16, 2019 28.27 28.39 28.20 28.34 610,583 +0.05(+0.18%)
Jul 15, 2019 28.08 28.32 28.06 28.29 564,089 +0.22(+0.78%)
Jul 12, 2019 28.14 28.26 28.04 28.07 1,371,695 -0.10(-0.35%)
Jul 11, 2019 28.29 28.30 28.10 28.17 742,265 -0.12(-0.42%)
Jul 10, 2019 28.10 28.34 28.04 28.29 699,449 +0.15(+0.53%)
Jul 09, 2019 28.05 28.14 27.78 28.14 1,263,509 +0.03(+0.11%)
Jul 08, 2019 28.12 28.28 28.06 28.11 1,245,534 -0.07(-0.25%)
Jul 05, 2019 28.31 28.31 28.09 28.18 630,541 -0.15(-0.53%)
Jul 04, 2019 28.43 28.56 28.32 28.33 214,301 -0.08(-0.28%)
Jul 03, 2019 28.16 28.57 28.09 28.41 494,315 +0.20(+0.71%)
Jul 02, 2019 28.28 28.42 28.07 28.21 794,225 +0.00(+0.00%)
Jun 28, 2019 28.21 28.21 28.21 0 +0.32(+1.15%)
Jun 27, 2019 27.86 28.02 27.80 27.89 525,712 +0.03(+0.11%)
Jun 26, 2019 28.30 28.48 27.75 27.86 948,496 -0.44(-1.55%)
Jun 25, 2019 28.16 28.44 27.90 28.30 1,207,275 +0.10(+0.35%)
Jun 24, 2019 28.14 28.27 27.85 28.20 2,081,589 +0.02(+0.07%)
Jun 21, 2019 28.36 28.38 27.96 28.18 4,285,155 -0.23(-0.81%)
Jun 20, 2019 28.21 28.42 27.89 28.41 598,554 +0.23(+0.82%)
Jun 19, 2019 28.22 28.38 27.98 28.18 659,168 -0.01(-0.04%)
Jun 18, 2019 27.79 28.27 27.55 28.19 858,145 +0.49(+1.77%)
Jun 17, 2019 27.91 28.08 27.61 27.70 768,645 -0.15(-0.54%)
Jun 14, 2019 27.50 27.95 27.25 27.85 729,679 +0.33(+1.20%)
Jun 13, 2019 27.37 27.78 27.37 27.52 904,541 +0.20(+0.73%)
Jun 12, 2019 28.28 28.31 27.19 27.32 1,633,633 -1.06(-3.74%)
Jun 11, 2019 28.50 28.63 28.34 28.38 744,447 -0.04(-0.14%)
Jun 10, 2019 28.32 28.55 28.25 28.42 1,381,532 +0.12(+0.42%)
Jun 07, 2019 28.45 28.57 28.16 28.30 927,342 -0.18(-0.63%)
Jun 06, 2019 28.30 28.54 28.18 28.48 1,103,779 -0.29(-1.01%)
Jun 05, 2019 28.91 28.95 28.45 28.77 3,533,569 -0.10(-0.35%)
Jun 04, 2019 28.55 28.89 28.43 28.87 1,652,482 +0.40(+1.40%)
Jun 03, 2019 28.47 28.59 28.28 28.47 1,449,983 -0.02(-0.07%)
May 31, 2019 28.61 28.64 28.21 28.49 1,632,456 -0.22(-0.77%)
May 30, 2019 28.82 28.94 28.62 28.71 1,155,762 -0.10(-0.35%)
May 29, 2019 28.66 28.85 28.59 28.81 3,445,311 +0.09(+0.31%)
May 28, 2019 28.98 29.02 28.59 28.72 2,652,948 -0.32(-1.10%)
May 27, 2019 28.91 29.08 28.77 29.04 359,839 +0.24(+0.83%)
May 24, 2019 28.58 29.04 28.58 28.80 954,170 +0.28(+0.98%)
May 23, 2019 28.98 28.99 28.30 28.52 1,896,239 -0.56(-1.93%)
May 22, 2019 28.71 29.24 28.51 29.08 1,798,250 +0.25(+0.87%)
May 21, 2019 28.00 28.85 28.00 28.83 2,275,127 +0.80(+2.85%)
May 17, 2019 28.03 28.03 28.03 0 -0.07(-0.25%)
May 16, 2019 28.61 28.75 27.99 28.10 1,310,360 -0.45(-1.58%)
May 15, 2019 29.28 29.46 28.53 28.55 1,713,741 -0.99(-3.35%)
May 14, 2019 29.11 29.60 29.11 29.54 1,585,135 +0.50(+1.72%)
May 13, 2019 29.64 29.64 28.93 29.04 2,073,043 -0.82(-2.75%)
May 10, 2019 30.03 30.03 29.67 29.86 1,493,231 -0.22(-0.73%)
May 09, 2019 30.26 30.40 29.95 30.08 1,462,655 -0.20(-0.66%)
May 08, 2019 30.10 30.41 30.01 30.28 678,948 +0.13(+0.43%)
May 07, 2019 30.20 30.33 30.02 30.15 1,096,663 -0.25(-0.82%)
May 06, 2019 30.01 30.43 29.81 30.40 1,139,309 +0.05(+0.16%)
May 03, 2019 30.40 30.50 30.26 30.35 690,897 -0.04(-0.13%)
May 02, 2019 30.66 30.68 30.09 30.39 925,499 -0.27(-0.88%)
May 01, 2019 30.75 30.93 30.50 30.66 665,185 -0.08(-0.26%)
Apr 30, 2019 30.78 30.85 30.67 30.74 995,098 -0.02(-0.07%)
Apr 29, 2019 30.67 31.09 30.60 30.76 743,313 +0.12(+0.39%)
Apr 26, 2019 30.48 30.74 30.26 30.64 3,088,223 +0.16(+0.52%)
Apr 25, 2019 30.90 30.90 30.37 30.48 1,581,873 -0.49(-1.58%)
Apr 24, 2019 30.76 31.04 30.57 30.97 1,334,205 +0.18(+0.58%)
Apr 23, 2019 31.85 31.95 30.64 30.79 2,127,279 -1.20(-3.75%)
Apr 22, 2019 32.50 32.50 31.95 31.99 1,269,474 -0.61(-1.87%)
Apr 18, 2019 32.60 32.60 32.60 0 +0.46(+1.43%)
Apr 17, 2019 31.95 32.19 31.80 32.14 2,553,272 +0.16(+0.50%)
Apr 16, 2019 31.81 32.04 31.63 31.98 1,123,321 +0.17(+0.53%)
Apr 15, 2019 31.50 31.83 31.44 31.81 2,095,905 +0.49(+1.56%)
Apr 12, 2019 31.74 31.86 31.31 31.32 4,350,835 -0.30(-0.95%)
Apr 11, 2019 31.31 31.68 31.31 31.62 3,221,263 +0.30(+0.96%)
Apr 10, 2019 31.52 31.56 31.28 31.32 2,875,176 -0.16(-0.51%)
Apr 09, 2019 31.47 31.53 31.19 31.48 1,967,783 -0.25(-0.79%)
Apr 08, 2019 31.85 32.07 31.61 31.73 1,424,109 -0.21(-0.66%)
Apr 05, 2019 31.91 32.11 31.85 31.94 1,270,487 +0.03(+0.09%)
Apr 04, 2019 31.91 32.06 31.75 31.91 1,871,336 +0.05(+0.16%)
Apr 03, 2019 31.94 32.16 31.84 31.86 1,912,666 -0.06(-0.19%)
Apr 02, 2019 31.52 31.92 31.52 31.92 2,007,736 +0.37(+1.17%)
Apr 01, 2019 31.31 31.70 31.25 31.55 3,869,794 +0.39(+1.25%)
Mar 29, 2019 31.32 31.35 31.13 31.16 1,553,280 -0.07(-0.22%)
Mar 28, 2019 31.28 31.66 31.21 31.23 1,434,270 -0.09(-0.29%)
Mar 27, 2019 31.09 31.50 31.09 31.32 2,577,432 +0.26(+0.84%)
Mar 26, 2019 30.85 31.26 30.85 31.06 1,398,550 +0.21(+0.68%)
Mar 25, 2019 30.95 31.00 30.61 30.85 1,441,985 -0.08(-0.26%)
Mar 22, 2019 31.28 31.57 30.92 30.93 1,881,514 -0.49(-1.56%)
Mar 21, 2019 30.58 31.44 30.51 31.42 2,626,325 +0.84(+2.75%)
Mar 20, 2019 30.12 30.74 29.87 30.58 4,081,987 +0.27(+0.89%)
Mar 19, 2019 29.90 30.40 29.80 30.31 4,199,389 +0.46(+1.54%)
Mar 18, 2019 29.56 29.91 29.55 29.85 1,229,170 +0.35(+1.19%)
Mar 15, 2019 29.70 29.87 29.49 29.50 3,460,476 -0.11(-0.37%)
Mar 14, 2019 29.84 29.86 29.46 29.61 940,195 -0.17(-0.57%)
Mar 13, 2019 29.93 30.13 29.65 29.78 955,439 -0.15(-0.50%)
Mar 12, 2019 29.48 29.93 29.48 29.93 3,598,082 +0.53(+1.80%)
Mar 11, 2019 28.90 29.43 28.81 29.40 3,004,201 +0.53(+1.84%)
Mar 08, 2019 28.51 28.96 28.42 28.87 2,264,802 +0.26(+0.91%)
Mar 07, 2019 28.71 28.74 28.36 28.61 1,078,699 -0.47(-1.62%)
Mar 06, 2019 29.07 29.13 28.75 29.08 1,454,139 +0.02(+0.07%)
Mar 05, 2019 28.99 29.09 28.64 29.06 1,777,729 +0.12(+0.41%)
Mar 04, 2019 28.50 29.12 28.40 28.94 3,662,863 +0.69(+2.44%)
Mar 01, 2019 28.19 28.39 28.11 28.25 916,575 +0.16(+0.57%)
Feb 28, 2019 27.90 28.14 27.85 28.09 1,022,670 +0.13(+0.46%)
Feb 27, 2019 27.76 27.98 27.73 27.96 1,547,572 +0.12(+0.43%)
Feb 26, 2019 27.61 28.03 27.61 27.84 972,898 +0.24(+0.87%)
Feb 25, 2019 27.67 27.87 27.57 27.60 874,070 +0.04(+0.15%)
Feb 22, 2019 27.67 27.83 27.55 27.56 614,925 -0.09(-0.33%)
Feb 21, 2019 27.66 27.72 27.48 27.65 1,082,053 +0.02(+0.07%)
Feb 20, 2019 27.33 27.72 27.32 27.63 2,022,350 +0.31(+1.13%)
Feb 19, 2019 27.15 27.33 26.98 27.32 2,680,015 +0.21(+0.77%)
Feb 15, 2019 27.11 27.11 27.11 0 +0.34(+1.27%)
Feb 14, 2019 26.78 26.99 26.69 26.77 985,402 -0.09(-0.34%)
Feb 13, 2019 26.92 27.01 26.71 26.86 567,975 +0.02(+0.07%)
Feb 12, 2019 26.45 27.01 26.45 26.84 3,060,210 +0.41(+1.55%)
Feb 11, 2019 26.52 26.59 26.20 26.43 767,027 -0.08(-0.30%)
Feb 08, 2019 26.47 26.51 26.20 26.51 1,671,680 -0.01(-0.04%)
Feb 07, 2019 26.14 26.59 26.08 26.52 1,051,980 +0.28(+1.07%)
Feb 06, 2019 25.88 26.25 25.88 26.24 956,969 +0.33(+1.27%)
Feb 05, 2019 25.68 25.94 25.61 25.91 705,994 +0.29(+1.13%)
Feb 04, 2019 25.74 25.77 25.40 25.62 956,723 -0.09(-0.35%)
Feb 01, 2019 26.10 26.20 25.69 25.71 625,287 -0.41(-1.57%)
Jan 31, 2019 25.94 26.14 25.86 26.12 1,192,276 +0.13(+0.50%)
Jan 30, 2019 25.77 26.06 25.72 25.99 822,422 +0.24(+0.93%)
Jan 29, 2019 25.65 25.85 25.65 25.75 780,912 +0.10(+0.39%)
Jan 28, 2019 25.50 25.78 25.45 25.65 611,808 +0.11(+0.43%)
Jan 25, 2019 25.47 25.61 25.41 25.54 712,566 +0.14(+0.55%)
Jan 24, 2019 25.85 25.90 25.27 25.40 1,192,795 -0.52(-2.01%)
Jan 23, 2019 25.85 25.92 25.62 25.92 981,388 +0.08(+0.31%)
Jan 22, 2019 25.86 25.99 25.60 25.84 1,262,751 -0.08(-0.31%)
Jan 21, 2019 25.88 26.00 25.66 25.92 267,453 +0.05(+0.19%)
Jan 18, 2019 26.03 26.12 25.79 25.87 1,161,391 -0.06(-0.23%)
Jan 17, 2019 25.52 25.94 25.51 25.93 710,333 +0.41(+1.61%)
Jan 16, 2019 25.52 25.67 25.46 25.52 1,662,641 +0.09(+0.35%)
Jan 15, 2019 25.55 25.62 25.21 25.43 607,686 -0.09(-0.35%)
Jan 14, 2019 25.61 25.81 25.50 25.52 520,521 -0.15(-0.58%)
Jan 11, 2019 25.62 25.67 25.34 25.67 865,291 +0.06(+0.23%)
Jan 10, 2019 25.31 25.65 25.11 25.61 1,136,016 +0.28(+1.11%)
Jan 09, 2019 24.85 25.37 24.76 25.33 1,160,790 +0.53(+2.14%)
Jan 08, 2019 24.88 24.99 24.62 24.80 1,392,515 +0.01(+0.04%)
Jan 07, 2019 25.04 25.04 24.56 24.79 2,631,202 -0.18(-0.72%)
Jan 04, 2019 24.81 25.00 24.56 24.97 1,906,105 +0.50(+2.04%)
Jan 03, 2019 24.52 24.52 24.16 24.47 745,919 -0.10(-0.41%)
Jan 02, 2019 24.40 24.63 24.19 24.57 803,169 +0.04(+0.16%)
Dec 31, 2018 24.53 24.53 24.53 0 +0.11(+0.45%)
Dec 28, 2018 23.90 24.48 23.85 24.42 1,346,522 +0.54(+2.26%)
Dec 27, 2018 23.75 24.06 23.56 23.88 1,192,791 +0.23(+0.97%)
Dec 24, 2018 23.65 23.65 23.65 0 +0.08(+0.34%)
Dec 21, 2018 24.17 24.21 23.52 23.57 3,667,507 -0.55(-2.28%)
Dec 20, 2018 24.12 24.46 24.02 24.12 1,293,921 -0.09(-0.37%)
Dec 19, 2018 24.38 24.79 24.11 24.21 1,684,051 -0.20(-0.82%)
Dec 18, 2018 24.02 24.54 24.00 24.41 1,363,470 +0.41(+1.71%)
Dec 17, 2018 24.41 24.53 23.94 24.00 1,138,022 -0.45(-1.84%)
Dec 14, 2018 24.44 24.68 24.36 24.45 730,710 -0.11(-0.45%)
Dec 13, 2018 24.97 25.06 24.49 24.56 889,847 -0.36(-1.44%)
Dec 12, 2018 25.04 25.22 24.86 24.92 1,321,066 +0.03(+0.12%)
Dec 11, 2018 24.96 25.27 24.89 24.89 1,745,164 +0.05(+0.20%)
Dec 10, 2018 25.00 25.25 24.68 24.84 1,155,672 -0.18(-0.72%)
Dec 07, 2018 25.32 25.75 24.95 25.02 1,438,721 -0.69(-2.68%)
Dec 06, 2018 25.75 25.84 25.25 25.71 1,495,539 -0.29(-1.12%)
Dec 05, 2018 25.94 26.45 25.94 26.00 631,602 +0.00(+0.00%)
Dec 04, 2018 25.96 26.22 25.89 26.00 1,840,471 -0.05(-0.19%)
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.