Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

34.60 CAD +0.14 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.32 23.50 21.20 22.64 4,090,479 +1.15(+5.35%)
Mar 30, 2020 20.79 21.61 19.95 21.49 2,168,933 +0.45(+2.14%)
Mar 27, 2020 22.12 22.50 20.89 21.04 7,939,910 -1.80(-7.88%)
Mar 26, 2020 22.49 23.03 21.58 22.84 3,161,634 +0.67(+3.02%)
Mar 25, 2020 21.31 24.23 21.00 22.17 5,044,607 +0.93(+4.38%)
Mar 24, 2020 18.87 21.35 18.52 21.24 4,033,272 +3.62(+20.54%)
Mar 23, 2020 19.31 19.70 17.47 17.62 4,912,989 -1.68(-8.70%)
Mar 20, 2020 21.35 21.81 18.94 19.30 5,538,983 -1.80(-8.53%)
Mar 19, 2020 19.50 21.66 19.35 21.10 3,028,754 +1.83(+9.50%)
Mar 18, 2020 20.93 21.44 18.75 19.27 3,084,021 -2.51(-11.52%)
Mar 17, 2020 21.30 22.53 19.66 21.78 4,566,299 +0.73(+3.47%)
Mar 16, 2020 21.10 22.69 20.72 21.05 4,574,027 -3.27(-13.45%)
Mar 13, 2020 21.60 24.36 21.59 24.32 5,782,227 +3.93(+19.27%)
Mar 12, 2020 22.20 22.79 19.80 20.39 6,030,751 -4.43(-17.85%)
Mar 11, 2020 25.71 25.82 24.63 24.82 4,014,792 -1.33(-5.09%)
Mar 10, 2020 25.43 26.52 25.25 26.15 6,280,269 +1.51(+6.13%)
Mar 09, 2020 26.50 26.60 24.51 24.64 5,114,192 -2.99(-10.82%)
Mar 06, 2020 28.39 28.44 27.35 27.63 2,834,078 -1.34(-4.63%)
Mar 05, 2020 29.42 29.47 28.56 28.97 2,804,680 -0.86(-2.88%)
Mar 04, 2020 29.91 29.98 29.30 29.83 1,822,071 +0.23(+0.78%)
Mar 03, 2020 30.33 30.47 29.43 29.60 3,510,597 -0.71(-2.34%)
Mar 02, 2020 29.86 30.36 29.22 30.31 2,585,654 +0.64(+2.16%)
Feb 28, 2020 30.30 30.59 29.33 29.67 4,999,755 -1.26(-4.07%)
Feb 27, 2020 31.15 31.23 30.45 30.93 1,600,649 -0.88(-2.77%)
Feb 26, 2020 32.36 32.73 31.55 31.81 2,697,173 -0.62(-1.91%)
Feb 25, 2020 33.34 33.35 32.28 32.43 3,021,006 -0.97(-2.90%)
Feb 24, 2020 33.20 33.57 32.77 33.40 3,236,133 -0.61(-1.79%)
Feb 21, 2020 34.16 34.20 33.91 34.01 2,829,491 -0.28(-0.82%)
Feb 20, 2020 34.49 34.52 33.95 34.29 2,610,488 -0.21(-0.61%)
Feb 19, 2020 34.69 34.69 34.31 34.50 2,754,877 -0.09(-0.26%)
Feb 18, 2020 34.31 35.00 34.25 34.59 14,190,900 +0.21(+0.61%)
Feb 14, 2020 34.38 34.38 34.38 0 -0.23(-0.66%)
Feb 13, 2020 34.75 35.13 34.45 34.61 3,276,939 -0.05(-0.14%)
Feb 12, 2020 34.49 34.69 34.43 34.66 971,350 +0.18(+0.52%)
Feb 11, 2020 34.41 34.61 34.15 34.48 1,120,253 +0.19(+0.55%)
Feb 10, 2020 34.00 34.43 34.00 34.29 1,660,173 +0.13(+0.38%)
Feb 07, 2020 33.93 34.16 33.85 34.16 1,316,963 +0.15(+0.44%)
Feb 06, 2020 33.88 34.08 33.66 34.01 1,329,671 +0.22(+0.65%)
Feb 05, 2020 32.95 33.87 32.91 33.79 1,455,055 +1.08(+3.30%)
Feb 04, 2020 32.70 32.98 32.64 32.71 2,259,294 -0.23(-0.70%)
Feb 03, 2020 33.06 33.36 32.92 32.94 1,549,178 -0.08(-0.24%)
Jan 31, 2020 33.46 33.54 32.87 33.02 2,265,769 -0.66(-1.96%)
Jan 30, 2020 33.53 33.76 33.44 33.68 847,097 -0.16(-0.47%)
Jan 29, 2020 33.84 33.94 33.77 33.84 622,027 +0.05(+0.15%)
Jan 28, 2020 33.77 34.00 33.68 33.79 1,867,471 +0.05(+0.15%)
Jan 27, 2020 33.65 33.86 33.47 33.74 939,121 -0.35(-1.03%)
Jan 24, 2020 33.98 34.19 33.93 34.09 1,412,221 +0.17(+0.50%)
Jan 23, 2020 33.99 34.04 33.57 33.92 906,855 -0.16(-0.47%)
Jan 22, 2020 33.60 34.23 33.46 34.08 1,463,940 +0.44(+1.31%)
Jan 21, 2020 33.74 33.82 33.54 33.64 2,039,678 -0.10(-0.30%)
Jan 20, 2020 33.51 33.85 33.51 33.74 229,981 +0.20(+0.60%)
Jan 17, 2020 33.18 33.60 33.08 33.54 1,153,379 +0.41(+1.24%)
Jan 16, 2020 32.88 33.16 32.79 33.13 2,159,103 +0.29(+0.88%)
Jan 15, 2020 33.03 33.13 32.74 32.84 989,588 -0.22(-0.67%)
Jan 14, 2020 33.34 33.36 33.03 33.06 1,508,170 -0.19(-0.57%)
Jan 13, 2020 33.75 33.75 33.09 33.25 3,087,416 -0.56(-1.66%)
Jan 10, 2020 33.90 33.96 33.65 33.81 1,360,361 -0.12(-0.35%)
Jan 09, 2020 33.92 34.16 33.83 33.93 629,395 +0.11(+0.33%)
Jan 08, 2020 33.50 34.23 33.49 33.82 1,738,457 +0.32(+0.96%)
Jan 07, 2020 33.34 33.70 33.19 33.50 634,709 +0.15(+0.45%)
Jan 06, 2020 33.21 33.39 33.05 33.35 1,297,584 +0.07(+0.21%)
Jan 03, 2020 33.16 33.50 33.06 33.28 744,279 -0.12(-0.36%)
Jan 02, 2020 33.59 33.59 33.38 33.40 626,543 -0.05(-0.15%)
Dec 31, 2019 33.45 33.45 33.45 0 +0.02(+0.06%)
Dec 30, 2019 33.32 33.53 33.18 33.43 960,291 -0.03(-0.09%)
Dec 27, 2019 33.61 33.61 33.31 33.46 682,337 -0.01(-0.03%)
Dec 24, 2019 33.47 33.47 33.47 0 +0.11(+0.33%)
Dec 23, 2019 33.62 33.71 33.34 33.36 997,526 -0.08(-0.24%)
Dec 20, 2019 33.27 33.85 32.72 33.44 3,866,422 -0.21(-0.62%)
Dec 19, 2019 33.82 33.84 33.11 33.65 2,154,186 -0.06(-0.18%)
Dec 18, 2019 33.79 33.99 33.22 33.71 2,037,347 -0.19(-0.56%)
Dec 17, 2019 34.11 34.20 33.84 33.90 1,382,547 -0.16(-0.47%)
Dec 16, 2019 34.44 35.15 34.04 34.06 1,843,216 -0.36(-1.05%)
Dec 13, 2019 32.00 34.81 32.00 34.42 6,470,192 +2.52(+7.90%)
Dec 12, 2019 31.75 31.99 31.65 31.90 1,199,996 +0.18(+0.57%)
Dec 11, 2019 31.68 32.02 31.67 31.72 850,478 +0.04(+0.13%)
Dec 10, 2019 31.70 31.79 31.50 31.68 903,874 -0.02(-0.06%)
Dec 09, 2019 32.16 32.16 31.58 31.70 1,637,701 -0.82(-2.52%)
Dec 06, 2019 32.44 32.67 32.39 32.52 1,232,506 +0.28(+0.87%)
Dec 05, 2019 32.14 32.41 32.14 32.24 2,056,659 +0.09(+0.28%)
Dec 04, 2019 32.11 32.32 31.99 32.15 841,880 +0.00(+0.00%)
Dec 03, 2019 32.13 32.20 31.70 32.15 1,854,678 -0.22(-0.68%)
Dec 02, 2019 32.25 32.57 32.22 32.37 961,629 +0.13(+0.40%)
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%)
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.