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

Algonquin Pwr & Util (TSX: AQN )

8.370 -0.050 (-0.59%)
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 (%)
Oct 30, 2020 20.41 20.41 20.05 20.20 1,355,596 -0.27(-1.32%)
Oct 29, 2020 20.21 20.53 20.07 20.47 1,728,548 +0.39(+1.94%)
Oct 28, 2020 20.22 20.43 20.05 20.08 2,199,566 -0.32(-1.57%)
Oct 27, 2020 20.46 20.60 20.34 20.40 1,442,093 -0.06(-0.29%)
Oct 26, 2020 20.66 20.66 20.32 20.46 978,929 -0.20(-0.97%)
Oct 23, 2020 20.61 20.71 20.48 20.66 1,110,112 +0.11(+0.54%)
Oct 22, 2020 20.78 20.78 20.42 20.55 2,517,133 -0.14(-0.68%)
Oct 21, 2020 20.37 20.70 20.31 20.69 1,759,756 +0.34(+1.67%)
Oct 20, 2020 20.50 20.50 20.27 20.35 1,141,491 -0.04(-0.20%)
Oct 19, 2020 20.81 20.85 20.34 20.39 2,137,334 -0.34(-1.64%)
Oct 16, 2020 20.75 20.89 20.63 20.73 3,891,639 +0.11(+0.53%)
Oct 15, 2020 20.32 20.74 20.32 20.62 1,832,005 +0.17(+0.83%)
Oct 14, 2020 20.56 20.61 20.27 20.45 4,039,844 -0.02(-0.10%)
Oct 13, 2020 20.75 20.75 20.34 20.47 3,328,792 -0.10(-0.49%)
Oct 09, 2020 20.57 20.57 20.57 0 +0.01(+0.05%)
Oct 08, 2020 20.55 20.71 20.45 20.56 4,178,999 +0.12(+0.59%)
Oct 07, 2020 20.50 20.55 20.29 20.44 2,403,892 +0.09(+0.44%)
Oct 06, 2020 20.34 20.47 20.05 20.35 2,627,431 +0.08(+0.39%)
Oct 05, 2020 19.76 20.49 19.67 20.27 4,168,233 +0.64(+3.26%)
Oct 02, 2020 19.31 19.70 19.31 19.63 2,393,468 +0.22(+1.13%)
Oct 01, 2020 19.40 19.48 19.25 19.41 4,231,588 +0.07(+0.36%)
Sep 30, 2020 19.22 19.64 19.06 19.34 7,139,832 +0.17(+0.89%)
Sep 29, 2020 19.01 19.23 18.95 19.17 1,663,751 -0.05(-0.26%)
Sep 28, 2020 19.10 19.22 18.98 19.22 2,590,513 +0.21(+1.10%)
Sep 25, 2020 18.67 19.05 18.67 19.01 1,225,743 +0.33(+1.77%)
Sep 24, 2020 18.63 18.77 18.52 18.68 1,220,579 +0.02(+0.11%)
Sep 23, 2020 19.01 19.16 18.64 18.66 1,114,370 -0.32(-1.69%)
Sep 22, 2020 18.67 19.04 18.62 18.98 2,119,254 +0.37(+1.99%)
Sep 21, 2020 18.45 18.68 18.21 18.61 4,386,398 +0.04(+0.22%)
Sep 18, 2020 18.75 18.79 18.33 18.57 7,008,292 -0.13(-0.70%)
Sep 17, 2020 18.60 18.75 18.54 18.70 2,735,820 +0.07(+0.38%)
Sep 16, 2020 18.82 18.99 18.62 18.63 1,516,461 -0.14(-0.75%)
Sep 15, 2020 18.61 18.95 18.60 18.77 4,879,294 +0.21(+1.13%)
Sep 14, 2020 18.48 18.67 18.44 18.56 3,382,799 +0.20(+1.09%)
Sep 11, 2020 18.31 18.55 18.27 18.36 3,361,889 +0.16(+0.88%)
Sep 10, 2020 18.42 18.46 18.10 18.20 4,984,725 -0.25(-1.36%)
Sep 09, 2020 18.31 18.65 18.31 18.45 2,653,909 +0.26(+1.43%)
Sep 08, 2020 17.92 18.33 17.83 18.19 4,706,321 +0.30(+1.68%)
Sep 04, 2020 17.89 17.89 17.89 0 -0.24(-1.32%)
Sep 03, 2020 18.58 18.62 17.98 18.13 1,519,344 -0.40(-2.16%)
Sep 02, 2020 18.22 18.65 18.22 18.53 2,014,691 +0.29(+1.59%)
Sep 01, 2020 18.25 18.26 17.80 18.24 5,940,963 +0.16(+0.88%)
Aug 31, 2020 18.10 18.25 17.99 18.08 2,789,173 +0.07(+0.39%)
Aug 28, 2020 18.25 18.26 17.93 18.01 1,514,640 -0.17(-0.94%)
Aug 27, 2020 18.24 18.45 18.13 18.18 1,474,304 +0.03(+0.17%)
Aug 26, 2020 18.35 18.38 18.06 18.15 1,687,307 -0.16(-0.87%)
Aug 25, 2020 18.42 18.50 18.19 18.31 947,779 -0.16(-0.87%)
Aug 24, 2020 18.58 18.63 18.32 18.47 1,674,193 +0.02(+0.11%)
Aug 21, 2020 18.34 18.50 18.15 18.45 1,297,755 +0.18(+0.99%)
Aug 20, 2020 18.43 18.43 18.17 18.27 940,566 -0.09(-0.49%)
Aug 19, 2020 18.25 18.49 18.18 18.36 1,313,802 +0.16(+0.88%)
Aug 18, 2020 18.05 18.21 17.98 18.20 1,098,908 +0.20(+1.11%)
Aug 17, 2020 18.06 18.23 17.95 18.00 1,333,029 -0.06(-0.33%)
Aug 14, 2020 18.01 18.16 17.48 18.06 3,391,116 -0.21(-1.15%)
Aug 13, 2020 18.12 18.27 18.08 18.27 981,925 +0.15(+0.83%)
Aug 12, 2020 18.14 18.42 18.09 18.12 1,463,112 +0.01(+0.06%)
Aug 11, 2020 18.24 18.46 18.06 18.11 1,204,284 -0.24(-1.31%)
Aug 10, 2020 18.54 18.54 18.23 18.35 1,139,695 -0.01(-0.05%)
Aug 07, 2020 18.11 18.55 18.09 18.36 1,078,538 +0.27(+1.49%)
Aug 06, 2020 18.12 18.24 18.02 18.09 1,251,902 -0.06(-0.33%)
Aug 05, 2020 18.39 18.40 18.00 18.15 1,892,906 -0.24(-1.31%)
Aug 04, 2020 18.70 18.71 18.25 18.39 1,680,591 -0.09(-0.49%)
Jul 31, 2020 18.48 18.48 18.48 0 -0.07(-0.38%)
Jul 30, 2020 18.09 18.57 18.02 18.55 1,626,726 +0.42(+2.32%)
Jul 29, 2020 18.16 18.16 17.79 18.13 1,243,275 +0.09(+0.50%)
Jul 28, 2020 17.89 18.05 17.81 18.04 1,524,625 +0.11(+0.61%)
Jul 27, 2020 17.78 17.94 17.58 17.93 1,910,323 +0.15(+0.84%)
Jul 24, 2020 17.94 18.03 17.64 17.78 1,466,277 -0.21(-1.17%)
Jul 23, 2020 18.09 18.21 17.96 17.99 2,513,392 -0.08(-0.44%)
Jul 22, 2020 18.01 18.08 17.80 18.07 2,327,987 +0.09(+0.50%)
Jul 21, 2020 18.32 18.37 17.92 17.98 3,001,095 -0.32(-1.75%)
Jul 20, 2020 18.66 18.74 18.11 18.30 3,697,230 -0.44(-2.35%)
Jul 17, 2020 18.65 18.78 18.50 18.74 5,754,448 +0.15(+0.81%)
Jul 16, 2020 18.30 18.70 18.25 18.59 4,816,939 +0.21(+1.14%)
Jul 15, 2020 18.49 18.62 18.16 18.38 2,780,708 -0.04(-0.22%)
Jul 14, 2020 18.16 18.54 18.00 18.42 4,140,907 +0.29(+1.60%)
Jul 13, 2020 17.70 18.40 17.53 18.13 3,345,501 +0.51(+2.89%)
Jul 10, 2020 17.07 17.64 16.99 17.62 6,357,830 +0.56(+3.28%)
Jul 09, 2020 16.99 17.07 16.85 17.06 6,074,332 -0.46(-2.63%)
Jul 08, 2020 17.71 17.92 17.50 17.52 1,899,982 -0.18(-1.02%)
Jul 07, 2020 17.83 17.96 17.62 17.70 1,687,065 -0.17(-0.95%)
Jul 06, 2020 17.85 17.91 17.60 17.87 3,821,261 +0.19(+1.07%)
Jul 03, 2020 17.65 17.74 17.56 17.68 293,584 +0.06(+0.34%)
Jul 02, 2020 17.99 18.05 17.62 17.62 2,264,824 +0.07(+0.40%)
Jun 30, 2020 17.55 17.55 17.55 0 +0.04(+0.23%)
Jun 29, 2020 17.19 17.68 17.16 17.51 2,332,923 +0.22(+1.27%)
Jun 26, 2020 17.92 18.06 17.24 17.29 1,973,695 -0.52(-2.92%)
Jun 25, 2020 17.76 17.85 17.42 17.81 2,962,697 -0.15(-0.84%)
Jun 24, 2020 18.10 18.10 17.74 17.96 1,581,405 -0.19(-1.05%)
Jun 23, 2020 18.31 18.34 17.88 18.15 2,997,052 -0.06(-0.33%)
Jun 22, 2020 18.36 18.45 18.03 18.21 3,720,691 -0.15(-0.82%)
Jun 19, 2020 18.94 19.04 18.18 18.36 21,885,712 -0.49(-2.60%)
Jun 18, 2020 18.70 18.96 18.69 18.85 2,336,080 +0.05(+0.27%)
Jun 17, 2020 19.04 19.08 18.72 18.80 1,850,908 -0.22(-1.16%)
Jun 16, 2020 19.46 19.54 18.84 19.02 2,542,591 -0.19(-0.99%)
Jun 15, 2020 18.60 19.44 18.45 19.21 3,605,826 +0.45(+2.40%)
Jun 12, 2020 18.67 18.91 18.46 18.76 2,324,629 +0.51(+2.79%)
Jun 11, 2020 18.74 18.76 18.14 18.25 3,057,491 -0.75(-3.95%)
Jun 10, 2020 19.20 19.30 18.90 19.00 1,509,376 -0.19(-0.99%)
Jun 09, 2020 19.41 19.44 18.93 19.19 2,290,441 -0.16(-0.83%)
Jun 08, 2020 19.48 19.56 19.25 19.35 1,922,752 -0.04(-0.21%)
Jun 05, 2020 19.68 19.79 19.32 19.39 2,608,363 -0.08(-0.41%)
Jun 04, 2020 19.81 19.82 19.38 19.47 1,573,986 -0.37(-1.86%)
Jun 03, 2020 19.35 19.84 18.88 19.84 2,309,041 +0.60(+3.12%)
Jun 02, 2020 19.38 19.45 19.14 19.24 1,351,841 -0.04(-0.21%)
Jun 01, 2020 19.29 19.35 19.04 19.28 1,036,348 +0.00(+0.00%)
May 29, 2020 19.32 19.53 19.23 19.28 4,063,214 -0.12(-0.62%)
May 28, 2020 19.04 19.42 18.97 19.40 1,255,007 +0.42(+2.21%)
May 27, 2020 19.01 19.09 18.68 18.98 1,739,272 +0.00(+0.00%)
May 26, 2020 18.90 19.06 18.74 18.98 1,181,120 +0.15(+0.80%)
May 25, 2020 18.86 18.95 18.60 18.83 439,225 +0.08(+0.43%)
May 22, 2020 18.49 18.81 18.38 18.75 845,904 +0.26(+1.41%)
May 21, 2020 18.70 18.86 18.49 18.49 1,006,356 -0.17(-0.91%)
May 20, 2020 19.44 19.45 18.64 18.66 1,022,226 -0.51(-2.66%)
May 19, 2020 19.28 19.32 18.70 19.17 1,365,016 +0.48(+2.57%)
May 15, 2020 18.69 18.69 18.69 0 +0.05(+0.27%)
May 14, 2020 18.30 18.73 17.98 18.64 1,494,602 +0.06(+0.32%)
May 13, 2020 18.85 19.12 18.42 18.58 1,719,743 -0.32(-1.69%)
May 12, 2020 19.42 19.61 18.88 18.90 1,296,266 -0.49(-2.53%)
May 11, 2020 19.00 19.40 18.80 19.39 1,466,369 +0.39(+2.05%)
May 08, 2020 19.20 19.20 18.62 19.00 1,633,383 -0.12(-0.63%)
May 07, 2020 19.40 19.43 19.02 19.12 1,234,322 -0.16(-0.83%)
May 06, 2020 19.51 19.66 19.17 19.28 1,516,685 -0.06(-0.31%)
May 05, 2020 19.03 19.50 18.97 19.34 1,173,645 +0.40(+2.11%)
May 04, 2020 18.50 18.94 18.50 18.94 952,614 +0.26(+1.39%)
May 01, 2020 18.94 19.16 18.68 18.68 1,982,113 -0.62(-3.21%)
Apr 30, 2020 19.84 19.87 19.00 19.30 2,097,757 -0.73(-3.64%)
Apr 29, 2020 20.06 20.45 19.85 20.03 1,885,796 +0.12(+0.60%)
Apr 28, 2020 19.55 19.94 19.49 19.91 1,612,157 +0.49(+2.52%)
Apr 27, 2020 19.02 19.49 19.02 19.42 1,254,330 +0.45(+2.37%)
Apr 24, 2020 18.87 19.21 18.77 18.97 4,075,783 +0.08(+0.42%)
Apr 23, 2020 19.24 19.52 18.73 18.89 1,792,141 -0.65(-3.33%)
Apr 22, 2020 19.54 19.74 19.32 19.54 1,042,572 +0.34(+1.77%)
Apr 21, 2020 19.56 19.95 19.19 19.20 1,381,493 -0.63(-3.18%)
Apr 20, 2020 19.46 19.95 19.02 19.83 1,758,578 +0.02(+0.10%)
Apr 17, 2020 19.81 19.84 19.22 19.81 2,105,526 +0.63(+3.28%)
Apr 16, 2020 19.39 19.62 18.96 19.18 1,730,110 +0.07(+0.37%)
Apr 15, 2020 19.73 19.79 19.11 19.11 1,625,276 -0.76(-3.82%)
Apr 14, 2020 19.70 20.17 19.61 19.87 1,862,840 +0.34(+1.74%)
Apr 13, 2020 19.60 19.90 19.13 19.53 2,187,445 -0.07(-0.36%)
Apr 09, 2020 19.60 19.60 19.60 0 +0.41(+2.14%)
Apr 08, 2020 19.01 19.54 18.68 19.19 1,801,036 +0.39(+2.07%)
Apr 07, 2020 20.01 20.10 18.58 18.80 2,303,368 -0.47(-2.44%)
Apr 06, 2020 18.15 19.30 18.13 19.27 1,984,057 +1.63(+9.24%)
Apr 03, 2020 17.80 18.13 17.53 17.64 2,123,733 -0.25(-1.40%)
Apr 02, 2020 17.48 18.07 17.47 17.89 1,432,348 +0.09(+0.51%)
Apr 01, 2020 18.40 18.61 17.57 17.80 2,216,042 -1.15(-6.07%)
Mar 31, 2020 17.81 19.08 17.81 18.95 3,382,673 +1.08(+6.04%)
Mar 30, 2020 17.38 17.90 17.00 17.87 2,035,825 +0.31(+1.77%)
Mar 27, 2020 17.34 18.04 16.47 17.56 3,001,041 -0.56(-3.09%)
Mar 26, 2020 17.09 18.35 17.00 18.12 2,126,509 +0.97(+5.66%)
Mar 25, 2020 15.35 17.50 15.05 17.15 3,033,273 +1.91(+12.53%)
Mar 24, 2020 14.62 15.39 14.49 15.24 3,894,702 +1.31(+9.40%)
Mar 23, 2020 15.54 16.14 13.84 13.93 3,534,100 -2.35(-14.43%)
Mar 20, 2020 17.50 17.91 16.09 16.28 3,203,598 -1.13(-6.49%)
Mar 19, 2020 16.61 17.77 15.53 17.41 3,224,656 +0.56(+3.32%)
Mar 18, 2020 16.93 17.88 16.25 16.85 4,134,550 -0.92(-5.18%)
Mar 17, 2020 16.52 17.98 15.87 17.77 4,689,894 +1.46(+8.95%)
Mar 16, 2020 15.65 17.66 15.41 16.31 3,715,864 -1.82(-10.04%)
Mar 13, 2020 17.11 18.16 16.60 18.13 4,294,184 +1.82(+11.16%)
Mar 12, 2020 16.04 17.25 15.51 16.31 5,154,191 -2.48(-13.20%)
Mar 11, 2020 19.75 19.76 18.54 18.79 4,025,671 -1.16(-5.81%)
Mar 10, 2020 20.75 20.81 19.56 19.95 3,752,889 -0.43(-2.11%)
Mar 09, 2020 19.40 21.25 19.25 20.38 3,072,822 -1.68(-7.62%)
Mar 06, 2020 21.86 22.10 21.38 22.06 1,713,958 -0.18(-0.81%)
Mar 05, 2020 22.03 22.39 21.82 22.24 1,937,404 +0.04(+0.18%)
Mar 04, 2020 21.68 22.35 21.66 22.20 1,821,728 +0.79(+3.69%)
Mar 03, 2020 21.07 21.81 20.95 21.41 5,268,797 +0.62(+2.98%)
Mar 02, 2020 20.11 20.88 20.10 20.79 3,203,647 +0.39(+1.91%)
Feb 28, 2020 19.84 20.64 19.31 20.40 5,708,026 -0.57(-2.72%)
Feb 27, 2020 21.24 21.35 20.49 20.97 2,543,292 -0.59(-2.74%)
Feb 26, 2020 21.44 21.82 21.41 21.56 2,203,458 -0.08(-0.37%)
Feb 25, 2020 21.97 22.09 21.54 21.64 1,995,745 -0.37(-1.68%)
Feb 24, 2020 22.00 22.21 21.91 22.01 1,680,052 -0.16(-0.72%)
Feb 21, 2020 21.91 22.29 21.91 22.17 1,557,641 +0.23(+1.05%)
Feb 20, 2020 21.88 21.99 21.79 21.94 978,214 +0.02(+0.09%)
Feb 19, 2020 21.83 21.94 21.71 21.92 1,571,927 +0.03(+0.14%)
Feb 18, 2020 21.88 22.06 21.80 21.89 1,736,772 +0.06(+0.27%)
Feb 14, 2020 21.83 21.83 21.83 0 +0.26(+1.21%)
Feb 13, 2020 21.40 21.66 21.27 21.57 2,108,824 +0.17(+0.79%)
Feb 12, 2020 21.21 21.43 21.01 21.40 2,308,410 +0.10(+0.47%)
Feb 11, 2020 21.04 21.37 21.03 21.30 1,598,953 +0.27(+1.28%)
Feb 10, 2020 20.70 21.13 20.69 21.03 1,541,627 +0.33(+1.59%)
Feb 07, 2020 20.22 20.76 20.16 20.70 2,325,576 +0.66(+3.29%)
Feb 06, 2020 20.45 20.55 19.82 20.04 3,585,654 -0.48(-2.34%)
Feb 05, 2020 20.43 20.57 20.29 20.52 1,166,434 +0.12(+0.59%)
Feb 04, 2020 20.40 20.51 20.29 20.40 1,667,408 -0.07(-0.34%)
Feb 03, 2020 20.25 20.56 20.23 20.47 977,938 +0.21(+1.04%)
Jan 31, 2020 20.29 20.52 20.20 20.26 1,631,073 +0.02(+0.10%)
Jan 30, 2020 20.09 20.34 20.06 20.24 1,185,230 +0.13(+0.65%)
Jan 29, 2020 19.98 20.16 19.88 20.11 1,432,318 +0.18(+0.90%)
Jan 28, 2020 20.00 20.01 19.84 19.93 808,625 -0.04(-0.20%)
Jan 27, 2020 19.78 20.00 19.78 19.97 975,620 +0.13(+0.66%)
Jan 24, 2020 19.84 19.97 19.80 19.84 854,157 +0.00(+0.00%)
Jan 23, 2020 19.71 19.88 19.70 19.84 1,146,847 +0.15(+0.76%)
Jan 22, 2020 19.60 19.77 19.58 19.69 1,133,380 +0.14(+0.72%)
Jan 21, 2020 19.30 19.64 19.30 19.55 1,554,909 +0.27(+1.40%)
Jan 20, 2020 19.31 19.44 19.28 19.28 469,919 -0.05(-0.26%)
Jan 17, 2020 19.08 19.34 19.08 19.33 892,769 +0.27(+1.42%)
Jan 16, 2020 18.97 19.13 18.95 19.06 1,000,545 +0.05(+0.26%)
Jan 15, 2020 18.79 19.03 18.79 19.01 1,895,208 +0.27(+1.44%)
Jan 14, 2020 18.81 18.88 18.62 18.74 5,333,067 -0.09(-0.48%)
Jan 13, 2020 18.69 18.83 18.66 18.83 5,889,797 +0.12(+0.64%)
Jan 10, 2020 18.61 18.81 18.61 18.71 1,286,933 +0.06(+0.32%)
Jan 09, 2020 18.37 18.67 18.37 18.65 1,391,139 +0.34(+1.86%)
Jan 08, 2020 18.46 18.49 18.27 18.31 1,338,140 -0.16(-0.87%)
Jan 07, 2020 18.41 18.54 18.35 18.47 1,354,068 +0.08(+0.44%)
Jan 06, 2020 18.38 18.43 18.33 18.39 749,366 +0.02(+0.11%)
Jan 03, 2020 18.24 18.51 18.19 18.37 1,126,752 +0.11(+0.60%)
Jan 02, 2020 18.37 18.42 18.11 18.26 1,128,644 -0.11(-0.60%)
Dec 31, 2019 18.37 18.37 18.37 0 +0.00(+0.00%)
Dec 30, 2019 18.47 18.52 18.25 18.37 723,519 -0.30(-1.61%)
Dec 27, 2019 18.60 18.67 18.54 18.67 2,030,312 +0.06(+0.32%)
Dec 24, 2019 18.61 18.61 18.61 0 +0.05(+0.27%)
Dec 23, 2019 18.58 18.68 18.45 18.56 1,075,539 -0.06(-0.32%)
Dec 20, 2019 18.51 18.64 18.47 18.62 2,689,607 +0.15(+0.81%)
Dec 19, 2019 18.45 18.54 18.39 18.47 1,141,737 +0.05(+0.27%)
Dec 18, 2019 18.55 18.65 18.37 18.42 2,353,576 -0.19(-1.02%)
Dec 17, 2019 18.74 18.80 18.55 18.61 1,372,647 -0.14(-0.75%)
Dec 16, 2019 18.63 18.76 18.52 18.75 5,448,874 +0.16(+0.86%)
Dec 13, 2019 18.50 18.62 18.32 18.59 6,351,403 +0.06(+0.32%)
Dec 12, 2019 18.83 18.89 18.39 18.53 1,869,321 -0.30(-1.59%)
Dec 11, 2019 18.91 18.98 18.69 18.83 1,672,490 -0.09(-0.48%)
Dec 10, 2019 18.89 19.00 18.84 18.92 1,272,098 +0.03(+0.16%)
Dec 09, 2019 18.90 18.99 18.80 18.89 1,490,517 +0.06(+0.32%)
Dec 06, 2019 18.97 19.01 18.77 18.83 2,689,508 -0.12(-0.63%)
Dec 05, 2019 18.82 18.95 18.76 18.95 1,712,137 +0.09(+0.48%)
Dec 04, 2019 18.97 19.34 18.84 18.86 2,502,855 -0.03(-0.16%)
Dec 03, 2019 18.73 18.94 18.71 18.89 1,871,753 +0.19(+1.02%)
Dec 02, 2019 18.66 18.70 18.49 18.70 1,688,465 +0.07(+0.38%)
Nov 29, 2019 18.59 18.67 18.50 18.63 1,148,178 +0.02(+0.11%)
Nov 28, 2019 18.50 18.62 18.49 18.61 454,108 +0.13(+0.70%)
Nov 27, 2019 18.33 18.50 18.23 18.48 1,886,339 +0.21(+1.15%)
Nov 26, 2019 18.28 18.56 18.21 18.27 31,204,672 +0.02(+0.11%)
Nov 25, 2019 18.51 18.58 18.14 18.25 1,998,661 -0.24(-1.30%)
Nov 22, 2019 18.48 18.61 18.39 18.49 1,571,887 +0.06(+0.33%)
Nov 21, 2019 18.44 18.49 18.16 18.43 1,834,480 +0.01(+0.05%)
Nov 20, 2019 18.39 18.50 18.33 18.42 1,402,009 +0.04(+0.22%)
Nov 19, 2019 18.41 18.42 18.28 18.38 1,358,724 -0.03(-0.16%)
Nov 18, 2019 18.29 18.50 18.27 18.41 1,337,997 +0.15(+0.82%)
Nov 15, 2019 18.33 18.39 18.20 18.26 1,162,524 +0.00(+0.00%)
Nov 14, 2019 18.07 18.38 18.03 18.26 1,811,182 +0.22(+1.22%)
Nov 13, 2019 17.99 18.19 17.91 18.04 2,057,729 +0.15(+0.84%)
Nov 12, 2019 17.96 18.00 17.79 17.89 2,129,553 -0.05(-0.28%)
Nov 11, 2019 17.85 18.09 17.82 17.94 1,568,322 +0.13(+0.73%)
Nov 08, 2019 17.70 18.02 17.63 17.81 2,611,010 +0.06(+0.34%)
Nov 07, 2019 17.92 17.93 17.65 17.75 1,194,750 -0.12(-0.67%)
Nov 06, 2019 17.64 18.00 17.64 17.87 1,459,299 +0.22(+1.25%)
Nov 05, 2019 17.87 17.94 17.55 17.65 2,181,570 -0.27(-1.51%)
Nov 04, 2019 18.04 18.07 17.86 17.92 904,035 -0.11(-0.61%)
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.