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

Ballard Power Sys (TSX: BLDP )

3.540 +0.170 (+5.04%)
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 29, 2021 42.92 45.47 42.83 43.73 1,193,133 +0.20(+0.46%)
Jan 28, 2021 43.99 44.75 42.25 43.53 1,257,664 -0.48(-1.09%)
Jan 27, 2021 45.00 46.28 42.13 44.01 2,107,281 -3.36(-7.09%)
Jan 26, 2021 45.25 49.12 45.22 47.37 1,690,715 +2.29(+5.08%)
Jan 25, 2021 46.62 48.37 43.35 45.08 1,876,489 -2.03(-4.31%)
Jan 22, 2021 43.72 47.26 43.67 47.11 1,129,925 +2.14(+4.76%)
Jan 21, 2021 43.90 45.89 42.59 44.97 1,146,834 +0.45(+1.01%)
Jan 20, 2021 44.89 45.15 42.50 44.52 1,550,744 -1.11(-2.43%)
Jan 19, 2021 43.11 46.05 41.88 45.63 1,936,306 +4.03(+9.69%)
Jan 18, 2021 39.00 42.12 38.95 41.60 777,015 +2.36(+6.01%)
Jan 15, 2021 41.38 41.66 38.53 39.24 1,727,364 -4.43(-10.14%)
Jan 14, 2021 44.04 44.90 41.62 43.67 1,918,358 -2.73(-5.88%)
Jan 13, 2021 46.94 48.42 44.05 46.40 2,980,262 +2.81(+6.45%)
Jan 12, 2021 40.07 44.24 39.75 43.59 2,420,258 +6.64(+17.97%)
Jan 11, 2021 35.26 37.68 35.04 36.95 1,245,679 +0.31(+0.85%)
Jan 08, 2021 36.90 37.46 35.47 36.64 1,709,931 +1.00(+2.81%)
Jan 07, 2021 33.70 35.76 33.29 35.64 2,110,505 +4.83(+15.68%)
Jan 06, 2021 29.92 32.12 29.49 30.81 1,194,985 +1.58(+5.41%)
Jan 05, 2021 28.33 29.44 28.21 29.23 552,603 +0.43(+1.49%)
Jan 04, 2021 30.00 30.40 28.38 28.80 862,385 -0.98(-3.29%)
Dec 31, 2020 29.78 29.78 29.78 0 -0.27(-0.90%)
Dec 30, 2020 28.39 30.12 28.34 30.05 709,191 +1.68(+5.92%)
Dec 29, 2020 29.55 29.73 27.81 28.37 1,119,233 -1.68(-5.59%)
Dec 24, 2020 30.05 30.05 30.05 0 -0.12(-0.40%)
Dec 23, 2020 29.42 30.35 28.91 30.17 1,137,741 +0.88(+3.00%)
Dec 22, 2020 27.53 29.50 27.34 29.29 1,750,876 +2.56(+9.58%)
Dec 21, 2020 26.65 27.15 26.05 26.73 838,200 -0.39(-1.44%)
Dec 18, 2020 26.31 28.00 25.58 27.12 2,264,191 +1.10(+4.23%)
Dec 17, 2020 25.28 26.14 24.87 26.02 812,938 +1.02(+4.08%)
Dec 16, 2020 25.05 25.13 24.17 25.00 676,743 +0.36(+1.46%)
Dec 15, 2020 24.03 25.01 23.93 24.64 895,612 +1.11(+4.72%)
Dec 14, 2020 25.08 25.10 23.51 23.53 842,876 -0.77(-3.17%)
Dec 11, 2020 24.99 25.26 24.12 24.30 969,766 -0.72(-2.88%)
Dec 10, 2020 24.76 25.93 24.61 25.02 755,231 -0.18(-0.71%)
Dec 09, 2020 26.91 27.49 24.87 25.20 1,345,223 -1.88(-6.94%)
Dec 08, 2020 25.16 27.16 25.03 27.08 1,304,950 +2.18(+8.76%)
Dec 07, 2020 25.22 25.45 24.44 24.90 801,474 +0.33(+1.34%)
Dec 04, 2020 24.02 24.82 23.75 24.57 797,278 +0.91(+3.85%)
Dec 03, 2020 24.85 24.88 23.52 23.66 1,370,113 -0.97(-3.94%)
Dec 02, 2020 25.00 25.42 23.86 24.63 1,153,328 -1.20(-4.65%)
Dec 01, 2020 27.02 27.02 25.05 25.83 1,120,044 -0.93(-3.48%)
Nov 30, 2020 27.26 27.47 25.38 26.76 1,655,245 -0.30(-1.11%)
Nov 27, 2020 26.78 27.80 26.51 27.06 2,103,282 +1.26(+4.88%)
Nov 26, 2020 26.35 26.75 25.75 25.80 400,059 -0.52(-1.98%)
Nov 25, 2020 25.54 26.68 24.36 26.32 1,957,500 +0.31(+1.19%)
Nov 24, 2020 26.55 27.96 25.06 26.01 2,259,181 -2.21(-7.83%)
Nov 23, 2020 25.78 28.33 25.64 28.22 1,434,373 +2.96(+11.72%)
Nov 20, 2020 24.00 25.58 23.86 25.26 1,102,474 +1.58(+6.67%)
Nov 19, 2020 22.10 23.78 22.06 23.68 904,655 +1.55(+7.00%)
Nov 18, 2020 22.80 23.18 22.01 22.13 771,487 -0.51(-2.25%)
Nov 17, 2020 22.19 22.64 21.65 22.64 706,601 +0.34(+1.52%)
Nov 16, 2020 21.26 22.39 20.87 22.30 930,947 +1.03(+4.84%)
Nov 13, 2020 21.21 21.54 21.00 21.27 597,804 +0.26(+1.24%)
Nov 12, 2020 21.01 21.59 20.62 21.01 664,409 -0.12(-0.57%)
Nov 11, 2020 20.33 21.13 20.15 21.13 1,402,206 +1.49(+7.59%)
Nov 10, 2020 21.48 21.48 19.59 19.64 1,436,461 -1.36(-6.48%)
Nov 09, 2020 21.37 21.87 20.67 21.00 1,456,624 +0.65(+3.19%)
Nov 06, 2020 21.19 21.67 20.25 20.35 1,064,394 -1.41(-6.48%)
Nov 05, 2020 21.33 21.91 21.27 21.76 952,477 +0.95(+4.57%)
Nov 04, 2020 21.24 21.24 20.01 20.81 1,064,567 -0.67(-3.12%)
Nov 03, 2020 20.98 21.62 20.68 21.48 1,135,682 +1.22(+6.02%)
Nov 02, 2020 20.10 20.67 19.75 20.26 788,788 +0.61(+3.10%)
Oct 30, 2020 20.25 20.90 19.40 19.65 826,383 -0.06(-0.30%)
Oct 29, 2020 19.63 19.92 19.37 19.71 642,323 +0.45(+2.34%)
Oct 28, 2020 19.34 19.85 19.16 19.26 728,813 -0.77(-3.84%)
Oct 27, 2020 20.27 20.68 19.94 20.03 719,483 -0.02(-0.10%)
Oct 26, 2020 20.52 21.04 19.82 20.05 740,799 -0.94(-4.48%)
Oct 23, 2020 21.28 21.66 20.74 20.99 642,209 -0.09(-0.43%)
Oct 22, 2020 20.64 21.62 20.64 21.08 741,106 +0.42(+2.03%)
Oct 21, 2020 22.01 22.22 20.64 20.66 1,145,360 -1.44(-6.52%)
Oct 20, 2020 22.58 23.03 22.05 22.10 720,362 -0.69(-3.03%)
Oct 19, 2020 23.15 23.67 22.74 22.79 878,259 -0.84(-3.55%)
Oct 16, 2020 24.44 24.57 23.52 23.63 1,259,420 -0.86(-3.51%)
Oct 15, 2020 23.43 24.60 22.97 24.49 1,767,482 -0.31(-1.25%)
Oct 14, 2020 24.60 24.98 24.32 24.80 677,813 +0.19(+0.77%)
Oct 13, 2020 24.45 24.82 24.07 24.61 757,254 -0.08(-0.32%)
Oct 09, 2020 24.69 24.69 24.69 0 +1.40(+6.01%)
Oct 08, 2020 24.95 25.39 22.83 23.29 1,498,269 -1.03(-4.24%)
Oct 07, 2020 23.81 24.82 23.71 24.32 1,399,408 +1.22(+5.28%)
Oct 06, 2020 23.30 23.74 22.50 23.10 1,215,659 -0.17(-0.73%)
Oct 05, 2020 21.79 23.31 21.68 23.27 1,180,469 +1.90(+8.89%)
Oct 02, 2020 20.96 22.20 20.91 21.37 1,143,262 -0.49(-2.24%)
Oct 01, 2020 20.39 21.88 20.32 21.86 1,735,857 +1.74(+8.65%)
Sep 30, 2020 20.40 20.45 19.70 20.12 701,389 -0.14(-0.69%)
Sep 29, 2020 20.21 20.77 19.59 20.26 916,355 +0.30(+1.50%)
Sep 28, 2020 19.78 20.96 19.67 19.96 1,102,315 +0.84(+4.39%)
Sep 25, 2020 18.94 19.52 18.87 19.12 741,650 +0.13(+0.68%)
Sep 24, 2020 19.51 19.55 18.78 18.99 783,581 -0.99(-4.95%)
Sep 23, 2020 21.31 21.49 19.95 19.98 771,893 -1.33(-6.24%)
Sep 22, 2020 21.72 21.78 20.77 21.31 984,873 -0.40(-1.84%)
Sep 21, 2020 20.30 21.78 20.10 21.71 1,249,180 +0.72(+3.43%)
Sep 18, 2020 20.93 21.60 20.73 20.99 10,721,117 +0.33(+1.60%)
Sep 17, 2020 20.19 20.87 19.87 20.66 1,100,151 +0.10(+0.49%)
Sep 16, 2020 20.14 20.67 19.78 20.56 1,014,712 +0.46(+2.29%)
Sep 15, 2020 19.30 20.36 19.20 20.10 1,570,447 +1.07(+5.62%)
Sep 14, 2020 18.55 19.21 18.32 19.03 1,141,747 +0.83(+4.56%)
Sep 11, 2020 18.61 18.64 18.06 18.20 828,126 -0.40(-2.15%)
Sep 10, 2020 19.00 19.02 18.43 18.60 801,743 -0.21(-1.12%)
Sep 09, 2020 19.06 19.06 18.44 18.81 894,091 +0.37(+2.01%)
Sep 08, 2020 17.70 19.08 17.46 18.44 1,710,653 +0.53(+2.96%)
Sep 04, 2020 17.91 17.91 17.91 0 -0.37(-2.02%)
Sep 03, 2020 19.99 20.01 18.14 18.28 1,810,404 -2.03(-10.00%)
Sep 02, 2020 21.80 21.82 19.95 20.31 1,972,777 -1.84(-8.31%)
Sep 01, 2020 21.76 22.15 20.77 22.15 1,042,908 +0.50(+2.31%)
Aug 31, 2020 21.07 21.84 21.06 21.65 921,025 +0.69(+3.29%)
Aug 28, 2020 20.63 21.24 20.58 20.96 787,993 +0.20(+0.96%)
Aug 27, 2020 20.99 21.11 20.46 20.76 1,005,133 -0.06(-0.29%)
Aug 26, 2020 21.18 21.37 20.77 20.82 846,613 -0.29(-1.37%)
Aug 25, 2020 21.85 21.85 20.68 21.11 1,253,066 -0.72(-3.30%)
Aug 24, 2020 22.29 23.42 21.09 21.83 1,848,633 +0.44(+2.06%)
Aug 21, 2020 20.60 21.90 20.35 21.39 1,401,955 +1.52(+7.65%)
Aug 20, 2020 21.20 21.26 19.08 19.87 1,714,090 -1.21(-5.74%)
Aug 19, 2020 21.34 21.96 20.76 21.08 1,309,332 +0.16(+0.76%)
Aug 18, 2020 21.08 21.33 20.47 20.92 1,186,645 +0.38(+1.85%)
Aug 17, 2020 19.37 20.67 19.13 20.54 1,452,454 +1.50(+7.88%)
Aug 14, 2020 19.64 19.64 18.84 19.04 441,283 -0.47(-2.41%)
Aug 13, 2020 19.05 20.05 18.88 19.51 732,370 +0.43(+2.25%)
Aug 12, 2020 18.60 19.17 18.28 19.08 762,899 +0.64(+3.47%)
Aug 11, 2020 19.85 19.86 18.36 18.44 1,077,766 -1.32(-6.68%)
Aug 10, 2020 20.00 20.40 19.52 19.76 745,285 +0.01(+0.05%)
Aug 07, 2020 20.06 21.15 19.61 19.75 1,202,860 -0.04(-0.20%)
Aug 06, 2020 20.33 20.40 19.21 19.79 1,070,804 -0.30(-1.49%)
Aug 05, 2020 20.20 20.29 19.67 20.09 593,776 +0.08(+0.40%)
Aug 04, 2020 20.95 21.32 19.57 20.01 1,193,041 +0.98(+5.15%)
Jul 31, 2020 19.03 19.03 19.03 0 -0.56(-2.86%)
Jul 30, 2020 18.81 19.75 18.59 19.59 602,444 -0.23(-1.16%)
Jul 29, 2020 20.09 20.73 19.70 19.82 615,697 -0.31(-1.54%)
Jul 28, 2020 21.03 21.10 20.07 20.13 531,005 -0.54(-2.61%)
Jul 27, 2020 21.79 22.09 20.45 20.67 806,754 -0.62(-2.91%)
Jul 24, 2020 20.21 21.47 19.77 21.29 1,459,364 -0.66(-3.01%)
Jul 23, 2020 22.27 23.46 21.36 21.95 2,203,342 -2.43(-9.97%)
Jul 22, 2020 25.13 25.44 23.66 24.38 879,337 -0.79(-3.14%)
Jul 21, 2020 26.00 26.55 24.91 25.17 826,608 -0.54(-2.10%)
Jul 20, 2020 25.84 26.26 25.11 25.71 753,891 -0.83(-3.13%)
Jul 17, 2020 26.38 26.71 26.02 26.54 638,566 +0.40(+1.53%)
Jul 16, 2020 27.35 27.81 25.84 26.14 949,397 -1.76(-6.31%)
Jul 15, 2020 26.75 27.96 26.32 27.90 922,646 +1.52(+5.76%)
Jul 14, 2020 25.00 26.41 24.45 26.38 1,513,265 +1.55(+6.24%)
Jul 13, 2020 28.28 28.94 23.57 24.83 2,077,239 -3.04(-10.91%)
Jul 10, 2020 27.94 28.36 27.12 27.87 962,310 -0.29(-1.03%)
Jul 09, 2020 28.00 29.20 26.70 28.16 1,392,191 +1.05(+3.87%)
Jul 08, 2020 26.53 27.50 26.29 27.11 1,506,819 +0.57(+2.15%)
Jul 07, 2020 26.33 27.01 25.53 26.54 1,294,434 -0.42(-1.56%)
Jul 06, 2020 26.00 27.11 25.55 26.96 1,930,750 +2.25(+9.11%)
Jul 03, 2020 24.79 25.50 24.02 24.71 869,915 +1.16(+4.93%)
Jul 02, 2020 22.72 23.87 22.48 23.55 1,164,405 +2.66(+12.73%)
Jun 30, 2020 20.89 20.89 20.89 0 -0.29(-1.37%)
Jun 29, 2020 19.15 21.87 19.11 21.18 1,937,991 +2.50(+13.38%)
Jun 26, 2020 19.01 19.06 18.47 18.68 626,875 -0.53(-2.76%)
Jun 25, 2020 18.42 19.22 17.99 19.21 704,415 +0.61(+3.28%)
Jun 24, 2020 19.17 19.47 17.94 18.60 633,828 -0.60(-3.12%)
Jun 23, 2020 18.87 19.43 18.82 19.20 813,093 +0.69(+3.73%)
Jun 22, 2020 18.14 18.87 18.02 18.51 561,379 +0.18(+0.98%)
Jun 19, 2020 18.86 18.94 18.22 18.33 1,154,812 -0.76(-3.98%)
Jun 18, 2020 18.04 19.09 17.91 19.09 559,491 +0.58(+3.13%)
Jun 17, 2020 19.29 19.35 18.50 18.51 473,643 -0.71(-3.69%)
Jun 16, 2020 19.45 19.73 18.87 19.22 791,350 +0.38(+2.02%)
Jun 15, 2020 17.63 19.12 17.61 18.84 1,182,329 +0.71(+3.92%)
Jun 12, 2020 17.67 18.53 17.32 18.13 1,650,563 +1.75(+10.68%)
Jun 11, 2020 17.92 18.44 16.32 16.38 1,407,373 -3.03(-15.61%)
Jun 10, 2020 16.75 19.59 16.74 19.41 1,769,805 +2.75(+16.51%)
Jun 09, 2020 16.25 16.92 15.95 16.66 827,189 -0.08(-0.48%)
Jun 08, 2020 16.64 16.75 16.05 16.74 739,139 +0.48(+2.95%)
Jun 05, 2020 16.44 16.90 16.00 16.26 846,941 +0.16(+0.99%)
Jun 04, 2020 15.51 16.18 15.51 16.10 718,472 +0.68(+4.41%)
Jun 03, 2020 15.54 15.58 15.15 15.42 597,401 +0.09(+0.59%)
Jun 02, 2020 15.78 15.78 14.96 15.33 881,975 -0.50(-3.16%)
Jun 01, 2020 14.76 15.92 14.76 15.83 615,564 +1.11(+7.54%)
May 29, 2020 14.21 14.86 14.19 14.72 1,040,090 +0.42(+2.94%)
May 28, 2020 14.55 14.93 14.27 14.30 771,458 -0.21(-1.45%)
May 27, 2020 15.25 15.25 14.01 14.51 924,551 -0.34(-2.29%)
May 26, 2020 14.00 15.14 14.00 14.85 1,211,523 +1.08(+7.84%)
May 25, 2020 13.82 13.82 13.58 13.77 163,101 +0.09(+0.66%)
May 22, 2020 13.58 13.68 13.26 13.68 317,868 +0.13(+0.96%)
May 21, 2020 13.65 13.70 13.40 13.55 685,796 -0.09(-0.66%)
May 20, 2020 13.60 13.73 13.41 13.64 423,216 +0.22(+1.64%)
May 19, 2020 13.90 13.90 13.35 13.42 293,432 -0.10(-0.74%)
May 15, 2020 13.52 13.52 13.52 0 +0.38(+2.89%)
May 14, 2020 12.84 13.16 12.55 13.14 664,141 +0.03(+0.23%)
May 13, 2020 13.50 13.82 12.95 13.11 684,683 -0.39(-2.89%)
May 12, 2020 13.56 14.23 13.36 13.50 706,641 +0.13(+0.97%)
May 11, 2020 13.67 13.87 13.36 13.37 877,412 -0.44(-3.19%)
May 08, 2020 13.93 14.07 13.62 13.81 392,993 -0.05(-0.36%)
May 07, 2020 14.44 14.58 13.80 13.86 611,685 -0.56(-3.88%)
May 06, 2020 14.02 14.83 13.72 14.42 905,087 +0.30(+2.12%)
May 05, 2020 14.01 14.59 13.94 14.12 583,568 +0.29(+2.10%)
May 04, 2020 13.01 13.88 13.01 13.83 471,374 +0.69(+5.25%)
May 01, 2020 14.05 14.05 13.02 13.14 1,783,224 -1.01(-7.14%)
Apr 30, 2020 14.35 14.44 14.04 14.15 487,529 -0.39(-2.68%)
Apr 29, 2020 14.50 14.77 14.27 14.54 431,752 +0.20(+1.39%)
Apr 28, 2020 14.70 14.85 14.26 14.34 666,112 -0.09(-0.62%)
Apr 27, 2020 14.49 14.94 14.36 14.43 607,375 +0.18(+1.26%)
Apr 24, 2020 14.18 14.34 13.99 14.25 357,490 +0.08(+0.56%)
Apr 23, 2020 14.34 14.61 14.03 14.17 637,522 -0.39(-2.68%)
Apr 22, 2020 14.17 14.60 13.95 14.56 578,210 +0.70(+5.05%)
Apr 21, 2020 13.97 14.13 13.70 13.86 876,912 -0.47(-3.28%)
Apr 20, 2020 13.96 14.44 13.92 14.33 594,687 +0.07(+0.49%)
Apr 17, 2020 14.61 14.62 13.91 14.26 552,270 +0.16(+1.13%)
Apr 16, 2020 13.73 14.15 13.67 14.10 806,681 +0.78(+5.86%)
Apr 15, 2020 13.61 14.12 12.55 13.32 1,335,910 -0.79(-5.60%)
Apr 14, 2020 13.33 14.12 13.33 14.11 1,101,335 +1.41(+11.10%)
Apr 13, 2020 12.83 12.84 12.20 12.70 318,761 -0.08(-0.63%)
Apr 09, 2020 12.78 12.78 12.78 0 +0.00(+0.00%)
Apr 08, 2020 12.46 12.89 12.26 12.78 753,304 +0.57(+4.67%)
Apr 07, 2020 12.71 12.71 11.98 12.21 913,525 +0.32(+2.69%)
Apr 06, 2020 11.30 11.96 11.02 11.89 693,980 +1.16(+10.81%)
Apr 03, 2020 11.10 11.10 10.58 10.73 540,489 -0.35(-3.16%)
Apr 02, 2020 10.45 11.50 10.40 11.08 937,354 +0.73(+7.05%)
Apr 01, 2020 10.63 10.73 10.24 10.35 691,468 -0.32(-3.00%)
Mar 31, 2020 11.09 11.30 10.56 10.67 914,871 -0.03(-0.28%)
Mar 30, 2020 10.93 11.16 10.69 10.70 645,799 -0.03(-0.28%)
Mar 27, 2020 11.24 11.36 10.71 10.73 797,452 -0.86(-7.42%)
Mar 26, 2020 12.00 12.00 11.30 11.59 1,241,335 -0.37(-3.09%)
Mar 25, 2020 12.35 12.71 11.75 11.96 2,031,795 -0.09(-0.75%)
Mar 24, 2020 12.11 12.39 11.65 12.05 1,634,208 +0.56(+4.87%)
Mar 23, 2020 11.49 11.67 11.05 11.49 926,654 -0.36(-3.04%)
Mar 20, 2020 11.43 11.85 10.51 11.85 1,746,550 +0.98(+9.02%)
Mar 19, 2020 10.24 11.20 10.08 10.87 1,057,233 +0.36(+3.43%)
Mar 18, 2020 10.60 11.13 10.14 10.51 1,325,754 -0.99(-8.61%)
Mar 17, 2020 10.93 11.50 9.860 11.50 1,663,491 +0.53(+4.83%)
Mar 16, 2020 9.940 11.50 9.790 10.97 1,132,702 -0.63(-5.43%)
Mar 13, 2020 11.96 11.97 10.79 11.60 2,239,324 +0.76(+7.01%)
Mar 12, 2020 10.86 11.38 10.50 10.84 1,874,627 -1.46(-11.87%)
Mar 11, 2020 12.99 13.23 12.24 12.30 1,591,239 -1.39(-10.15%)
Mar 10, 2020 12.85 13.69 12.49 13.69 2,278,758 +2.07(+17.81%)
Mar 09, 2020 11.65 12.32 10.96 11.62 2,051,197 -1.39(-10.68%)
Mar 06, 2020 13.38 13.79 12.88 13.01 1,831,149 -1.21(-8.51%)
Mar 05, 2020 13.15 14.70 13.15 14.22 1,614,702 +0.06(+0.42%)
Mar 04, 2020 14.24 14.28 13.53 14.16 1,457,514 +0.45(+3.28%)
Mar 03, 2020 14.66 14.66 13.23 13.71 2,368,534 +0.35(+2.62%)
Mar 02, 2020 13.05 13.43 12.09 13.36 2,317,618 +1.30(+10.78%)
Feb 28, 2020 11.54 12.37 11.21 12.06 2,460,850 -0.19(-1.55%)
Feb 27, 2020 12.03 12.87 11.87 12.25 2,417,156 -1.76(-12.56%)
Feb 26, 2020 14.00 14.85 13.92 14.01 1,726,469 -0.76(-5.15%)
Feb 25, 2020 15.64 15.84 14.60 14.77 1,703,434 -0.02(-0.14%)
Feb 24, 2020 15.03 15.62 14.48 14.79 2,453,288 -2.55(-14.71%)
Feb 21, 2020 17.24 17.65 16.90 17.34 1,049,658 +0.40(+2.36%)
Feb 20, 2020 17.37 18.41 16.03 16.94 2,660,777 -1.72(-9.22%)
Feb 19, 2020 17.33 18.78 17.23 18.66 3,219,869 +2.14(+12.95%)
Feb 18, 2020 15.20 16.61 15.20 16.52 2,517,771 +1.47(+9.77%)
Feb 14, 2020 15.05 15.05 15.05 0 +0.23(+1.55%)
Feb 13, 2020 14.87 14.91 14.41 14.82 708,392 -0.24(-1.59%)
Feb 12, 2020 15.00 15.12 14.67 15.06 886,534 +0.36(+2.45%)
Feb 11, 2020 15.44 15.50 14.17 14.70 1,246,690 -0.45(-2.97%)
Feb 10, 2020 14.45 15.24 14.30 15.15 1,239,873 +0.89(+6.24%)
Feb 07, 2020 14.64 14.73 13.87 14.26 1,111,266 -0.34(-2.33%)
Feb 06, 2020 14.14 14.90 13.90 14.60 1,357,635 +0.52(+3.69%)
Feb 05, 2020 14.36 14.45 13.79 14.08 983,945 -0.02(-0.14%)
Feb 04, 2020 14.25 14.45 13.73 14.10 1,312,494 +0.17(+1.22%)
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.