Skip to main content

Algonquin Pwr & Util (TSX: AQN )

8.560 +0.090 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.83 17.90 17.71 17.84 2,581,531 +0.02(+0.11%)
Oct 28, 2021 17.90 17.98 17.78 17.82 3,948,148 +0.01(+0.06%)
Oct 27, 2021 17.92 18.06 17.80 17.81 8,101,572 -0.80(-4.30%)
Oct 26, 2021 18.62 18.61 1,154,438 +0.00(+0.00%)
Oct 25, 2021 18.75 18.75 18.59 18.61 3,874,620 -0.10(-0.53%)
Oct 22, 2021 18.73 18.82 18.68 18.71 1,980,833 +0.01(+0.05%)
Oct 21, 2021 18.74 18.79 18.62 18.70 1,428,469 +0.01(+0.05%)
Oct 20, 2021 18.75 18.86 18.66 18.69 1,178,767 +0.00(+0.00%)
Oct 19, 2021 18.54 18.72 18.54 18.69 1,321,338 +0.14(+0.75%)
Oct 18, 2021 18.60 18.61 18.38 18.55 2,704,420 -0.06(-0.32%)
Oct 15, 2021 18.75 18.80 18.61 18.61 3,495,686 -0.11(-0.59%)
Oct 14, 2021 18.62 18.85 18.55 18.72 5,010,278 +0.20(+1.08%)
Oct 13, 2021 18.37 18.54 18.32 18.52 4,156,480 +0.24(+1.31%)
Oct 12, 2021 18.27 18.40 18.12 18.28 2,143,877 +0.18(+0.99%)
Oct 08, 2021 18.10 18.10 18.10 0 -0.19(-1.04%)
Oct 07, 2021 18.50 18.61 18.27 18.29 3,946,538 -0.17(-0.92%)
Oct 06, 2021 18.53 18.54 18.26 18.46 1,955,907 -0.07(-0.38%)
Oct 05, 2021 18.68 18.69 18.50 18.53 1,235,622 -0.15(-0.80%)
Oct 04, 2021 18.51 18.73 18.51 18.68 4,043,623 +0.13(+0.70%)
Oct 01, 2021 18.64 18.68 18.39 18.55 1,648,383 -0.02(-0.11%)
Sep 30, 2021 18.82 18.88 18.56 18.57 1,610,952 -0.23(-1.22%)
Sep 29, 2021 18.76 18.87 18.62 18.80 1,770,776 +0.14(+0.75%)
Sep 28, 2021 19.09 19.09 18.62 18.66 2,277,431 -0.51(-2.66%)
Sep 27, 2021 19.19 19.33 19.12 19.17 2,947,144 +0.00(+0.00%)
Sep 24, 2021 19.31 19.39 19.14 19.17 7,675,098 -0.11(-0.57%)
Sep 23, 2021 19.55 19.61 19.26 19.28 2,036,310 -0.24(-1.23%)
Sep 22, 2021 19.60 19.66 19.46 19.52 1,513,331 +0.05(+0.26%)
Sep 21, 2021 19.53 19.72 19.47 19.47 1,343,998 +0.03(+0.15%)
Sep 20, 2021 19.50 19.50 19.31 19.44 1,800,629 -0.09(-0.46%)
Sep 17, 2021 19.53 19.65 19.49 19.53 4,686,949 -0.10(-0.51%)
Sep 16, 2021 19.64 19.74 19.57 19.63 934,269 +0.00(+0.00%)
Sep 15, 2021 19.52 19.70 19.46 19.63 1,188,902 +0.11(+0.56%)
Sep 14, 2021 19.52 19.67 19.52 19.52 1,628,968 +0.00(+0.00%)
Sep 13, 2021 19.54 19.66 19.49 19.52 1,951,879 +0.05(+0.26%)
Sep 10, 2021 19.65 19.67 19.43 19.47 1,332,613 -0.20(-1.02%)
Sep 09, 2021 19.79 19.82 19.66 19.67 697,521 -0.11(-0.56%)
Sep 08, 2021 19.56 19.89 19.54 19.78 1,345,180 +0.26(+1.33%)
Sep 07, 2021 19.56 19.65 19.47 19.52 1,328,273 -0.09(-0.46%)
Sep 03, 2021 19.61 19.61 19.61 0 -0.06(-0.31%)
Sep 02, 2021 19.66 19.75 19.61 19.67 891,460 +0.02(+0.10%)
Sep 01, 2021 19.55 19.73 19.55 19.65 2,223,451 +0.06(+0.31%)
Aug 31, 2021 19.71 19.73 19.57 19.59 3,337,179 -0.09(-0.46%)
Aug 30, 2021 19.70 19.75 19.70 19.68 1,782,573 +0.00(+0.00%)
Aug 27, 2021 19.70 19.77 19.62 19.68 1,251,926 -0.05(-0.25%)
Aug 26, 2021 19.81 19.85 19.71 19.73 960,911 -0.06(-0.30%)
Aug 25, 2021 19.86 19.91 19.74 19.79 1,219,046 -0.06(-0.30%)
Aug 24, 2021 19.91 19.91 19.74 19.85 1,068,614 -0.08(-0.40%)
Aug 23, 2021 19.98 20.02 19.77 19.93 2,002,587 -0.14(-0.70%)
Aug 20, 2021 19.78 20.19 19.76 20.07 2,928,605 +0.32(+1.62%)
Aug 19, 2021 19.51 19.76 19.50 19.75 1,584,382 +0.21(+1.07%)
Aug 18, 2021 19.71 19.74 19.49 19.54 2,410,856 -0.15(-0.76%)
Aug 17, 2021 19.61 19.70 19.55 19.69 978,106 +0.07(+0.36%)
Aug 16, 2021 19.55 19.75 19.53 19.62 1,104,983 +0.08(+0.41%)
Aug 13, 2021 19.78 19.80 19.46 19.54 1,391,254 +0.04(+0.21%)
Aug 12, 2021 19.90 19.90 19.31 19.50 2,213,410 -0.37(-1.86%)
Aug 11, 2021 19.91 20.05 19.87 19.87 794,454 +0.00(+0.00%)
Aug 10, 2021 20.00 20.03 19.84 19.87 873,397 -0.12(-0.60%)
Aug 09, 2021 20.00 20.11 19.96 19.99 663,539 +0.00(+0.00%)
Aug 06, 2021 20.10 20.14 19.96 19.99 1,046,807 -0.09(-0.45%)
Aug 05, 2021 19.93 20.10 19.81 20.08 847,497 +0.16(+0.80%)
Aug 04, 2021 19.89 19.95 19.82 19.92 1,069,058 +0.04(+0.20%)
Aug 03, 2021 20.04 20.12 19.86 19.88 1,710,286 +0.00(+0.00%)
Jul 30, 2021 19.88 19.88 19.88 0 +0.23(+1.17%)
Jul 29, 2021 19.42 19.67 19.40 19.65 2,060,209 +0.26(+1.34%)
Jul 28, 2021 19.39 19.47 19.38 19.39 1,010,695 +0.01(+0.05%)
Jul 27, 2021 19.27 19.42 19.24 19.38 925,500 +0.13(+0.68%)
Jul 26, 2021 19.41 19.45 19.20 19.25 1,133,980 -0.14(-0.72%)
Jul 23, 2021 19.26 19.45 19.25 19.39 1,898,761 +0.17(+0.88%)
Jul 22, 2021 19.25 19.32 19.16 19.22 2,318,826 -0.02(-0.10%)
Jul 21, 2021 19.13 19.24 19.07 19.24 1,215,813 +0.13(+0.68%)
Jul 20, 2021 19.11 19.23 19.03 19.11 1,918,564 +0.04(+0.21%)
Jul 19, 2021 19.23 19.24 18.83 19.07 1,711,940 -0.12(-0.63%)
Jul 16, 2021 18.92 19.40 18.91 19.19 2,266,794 +0.28(+1.48%)
Jul 15, 2021 18.78 18.93 18.71 18.91 1,676,556 +0.18(+0.96%)
Jul 14, 2021 18.70 18.82 18.60 18.73 2,011,232 +0.03(+0.16%)
Jul 13, 2021 18.86 18.90 18.68 18.70 1,073,673 -0.10(-0.53%)
Jul 12, 2021 18.86 18.88 18.77 18.80 1,765,029 +0.03(+0.16%)
Jul 09, 2021 18.69 18.82 18.63 18.77 1,324,363 +0.09(+0.48%)
Jul 08, 2021 18.79 18.83 18.60 18.68 2,137,026 -0.19(-1.01%)
Jul 07, 2021 18.83 18.95 18.76 18.87 1,670,881 +0.08(+0.43%)
Jul 06, 2021 18.78 18.83 18.65 18.79 2,138,454 +0.08(+0.43%)
Jul 05, 2021 18.50 18.74 18.48 18.71 644,343 +0.16(+0.86%)
Jul 02, 2021 18.51 18.66 18.47 18.55 3,291,182 +0.08(+0.43%)
Jun 30, 2021 18.47 18.47 18.47 0 -0.16(-0.86%)
Jun 29, 2021 18.81 18.89 18.59 18.63 2,924,743 -0.37(-1.95%)
Jun 28, 2021 18.96 19.03 18.83 19.00 2,646,613 +0.15(+0.80%)
Jun 25, 2021 18.75 18.93 18.74 18.85 2,580,396 +0.07(+0.37%)
Jun 24, 2021 18.74 18.90 18.70 18.78 1,579,731 +0.09(+0.48%)
Jun 23, 2021 18.86 18.87 18.64 18.69 5,733,349 -0.18(-0.95%)
Jun 22, 2021 18.78 18.91 18.77 18.87 5,370,568 +0.12(+0.64%)
Jun 21, 2021 18.75 18.93 18.68 18.75 4,940,378 +0.01(+0.05%)
Jun 18, 2021 18.50 18.91 18.37 18.74 8,794,972 +0.14(+0.75%)
Jun 17, 2021 19.12 19.20 18.47 18.60 9,026,806 -0.96(-4.91%)
Jun 16, 2021 19.68 19.78 19.55 19.56 1,008,935 -0.03(-0.15%)
Jun 15, 2021 19.70 19.77 19.58 19.59 2,171,731 -0.07(-0.36%)
Jun 14, 2021 19.53 19.73 19.52 19.66 1,821,722 +0.20(+1.03%)
Jun 11, 2021 19.35 19.59 19.20 19.46 1,598,232 +0.19(+0.99%)
Jun 10, 2021 19.23 19.36 19.13 19.27 2,192,805 +0.11(+0.57%)
Jun 09, 2021 19.05 19.22 19.01 19.16 2,151,474 +0.16(+0.84%)
Jun 08, 2021 19.07 19.09 18.88 19.00 1,383,041 +0.03(+0.16%)
Jun 07, 2021 18.96 19.06 18.87 18.97 2,512,408 +0.16(+0.85%)
Jun 04, 2021 18.70 18.87 18.67 18.81 923,631 +0.13(+0.70%)
Jun 03, 2021 18.63 18.80 18.59 18.68 1,230,171 +0.11(+0.59%)
Jun 02, 2021 18.62 18.64 18.47 18.57 1,391,739 +0.04(+0.22%)
Jun 01, 2021 18.77 18.77 18.46 18.53 3,025,998 +0.01(+0.05%)
May 31, 2021 18.62 18.65 18.50 18.52 947,856 +0.07(+0.38%)
May 28, 2021 18.60 18.65 18.45 18.45 1,418,807 +0.00(+0.00%)
May 27, 2021 18.65 18.67 18.45 18.45 3,373,479 -0.23(-1.23%)
May 26, 2021 18.71 18.75 18.53 18.68 1,332,152 +0.04(+0.21%)
May 25, 2021 18.74 18.76 18.53 18.64 2,288,713 +0.01(+0.05%)
May 21, 2021 18.63 18.63 18.63 0 -0.04(-0.21%)
May 20, 2021 18.54 18.87 18.52 18.67 1,847,830 +0.15(+0.81%)
May 19, 2021 18.33 18.52 18.26 18.52 1,910,980 +0.09(+0.49%)
May 18, 2021 18.37 18.57 18.26 18.43 2,309,320 +0.07(+0.38%)
May 17, 2021 18.62 18.70 18.30 18.36 1,673,183 -0.24(-1.29%)
May 14, 2021 18.52 18.76 18.47 18.60 1,947,407 +0.20(+1.09%)
May 13, 2021 18.42 18.68 18.26 18.40 7,143,838 +0.06(+0.33%)
May 12, 2021 18.80 18.80 18.28 18.34 4,199,252 -0.49(-2.60%)
May 11, 2021 19.13 19.14 18.73 18.83 3,795,199 -0.37(-1.93%)
May 10, 2021 19.34 19.39 19.16 19.20 1,861,260 -0.09(-0.47%)
May 07, 2021 19.40 19.80 19.26 19.29 3,170,284 +0.13(+0.68%)
May 06, 2021 19.34 19.34 19.09 19.16 2,449,127 -0.18(-0.93%)
May 05, 2021 19.70 19.71 19.25 19.34 2,516,607 -0.32(-1.63%)
May 04, 2021 19.75 19.77 19.46 19.66 1,590,088 -0.11(-0.56%)
May 03, 2021 19.88 19.94 19.72 19.77 1,118,133 -0.06(-0.30%)
Apr 30, 2021 19.80 19.96 19.74 19.83 1,978,725 +0.04(+0.20%)
Apr 29, 2021 20.00 20.09 19.76 19.79 1,745,028 -0.14(-0.70%)
Apr 28, 2021 20.00 20.08 19.86 19.93 1,343,260 -0.06(-0.30%)
Apr 27, 2021 20.10 20.12 19.94 19.99 1,076,740 -0.07(-0.35%)
Apr 26, 2021 20.20 20.22 19.98 20.06 1,207,479 -0.12(-0.59%)
Apr 23, 2021 20.50 20.50 20.16 20.18 1,389,118 -0.26(-1.27%)
Apr 22, 2021 20.43 20.62 20.34 20.44 1,112,046 +0.02(+0.10%)
Apr 21, 2021 20.39 20.72 20.28 20.42 1,630,189 +0.05(+0.25%)
Apr 20, 2021 20.08 20.41 20.04 20.37 1,432,447 +0.25(+1.24%)
Apr 19, 2021 20.10 20.20 19.94 20.12 2,152,100 -0.04(-0.20%)
Apr 16, 2021 20.37 20.48 20.16 20.16 13,169,784 -0.19(-0.93%)
Apr 15, 2021 20.25 20.42 20.16 20.35 1,941,211 +0.13(+0.64%)
Apr 14, 2021 20.50 20.50 20.15 20.22 1,700,314 -0.25(-1.22%)
Apr 13, 2021 20.29 20.52 20.23 20.47 1,996,954 +0.19(+0.94%)
Apr 12, 2021 20.57 20.60 20.23 20.28 5,188,521 -0.30(-1.46%)
Apr 09, 2021 20.70 20.71 20.49 20.58 1,291,468 -0.05(-0.24%)
Apr 08, 2021 20.62 20.70 20.56 20.63 2,558,401 +0.08(+0.39%)
Apr 07, 2021 20.64 20.70 20.46 20.55 3,129,181 -0.08(-0.39%)
Apr 06, 2021 20.81 20.83 20.45 20.63 1,626,188 -0.14(-0.67%)
Apr 05, 2021 20.24 21.25 20.21 20.77 3,507,964 +0.74(+3.69%)
Apr 01, 2021 20.03 20.03 20.03 0 +0.12(+0.60%)
Mar 31, 2021 19.78 19.96 19.73 19.91 1,545,886 +0.13(+0.66%)
Mar 30, 2021 19.81 19.85 19.60 19.78 1,347,804 -0.26(-1.30%)
Mar 29, 2021 20.02 20.09 19.90 20.04 1,430,980 +0.06(+0.30%)
Mar 26, 2021 20.00 20.05 19.77 19.98 1,786,915 +0.00(+0.00%)
Mar 25, 2021 19.75 20.03 19.72 19.98 3,843,916 +0.21(+1.06%)
Mar 24, 2021 19.84 19.96 19.68 19.77 1,860,653 -0.08(-0.40%)
Mar 23, 2021 19.89 20.06 19.75 19.85 1,461,893 +0.08(+0.40%)
Mar 22, 2021 19.57 19.83 19.54 19.77 1,853,981 +0.24(+1.23%)
Mar 19, 2021 19.40 19.60 19.28 19.53 7,743,206 +0.07(+0.36%)
Mar 18, 2021 19.99 19.99 19.41 19.46 5,589,406 -0.54(-2.70%)
Mar 17, 2021 20.05 20.10 19.87 20.00 2,007,095 -0.08(-0.40%)
Mar 16, 2021 20.00 20.20 19.93 20.08 1,563,191 +0.10(+0.50%)
Mar 15, 2021 19.93 20.09 19.81 19.98 1,798,258 +0.19(+0.96%)
Mar 12, 2021 19.94 19.95 19.63 19.79 2,090,173 -0.13(-0.65%)
Mar 11, 2021 19.78 19.99 19.61 19.92 1,978,092 +0.33(+1.68%)
Mar 10, 2021 19.58 19.82 19.43 19.59 1,842,251 +0.14(+0.72%)
Mar 09, 2021 19.69 19.94 19.40 19.45 3,565,206 +0.14(+0.73%)
Mar 08, 2021 19.27 19.61 19.12 19.31 5,727,910 +0.08(+0.42%)
Mar 05, 2021 19.66 19.68 18.95 19.23 2,932,565 -0.35(-1.79%)
Mar 04, 2021 19.80 19.92 19.54 19.58 1,530,919 -0.13(-0.66%)
Mar 03, 2021 20.07 20.08 19.66 19.71 2,366,732 -0.33(-1.65%)
Mar 02, 2021 20.02 20.13 19.72 20.04 1,631,385 +0.13(+0.65%)
Mar 01, 2021 19.91 20.22 19.80 19.91 1,990,611 +0.20(+1.01%)
Feb 26, 2021 20.03 20.15 19.69 19.71 2,929,837 -0.36(-1.79%)
Feb 25, 2021 20.10 20.33 19.81 20.07 1,949,836 -0.18(-0.89%)
Feb 24, 2021 20.56 20.65 20.10 20.25 2,695,110 -0.32(-1.56%)
Feb 23, 2021 20.75 20.83 20.49 20.57 2,171,165 -0.22(-1.06%)
Feb 22, 2021 21.57 21.70 20.55 20.79 2,740,650 -1.01(-4.63%)
Feb 19, 2021 21.99 22.04 21.64 21.80 1,260,828 -0.19(-0.86%)
Feb 18, 2021 21.96 22.16 21.83 21.99 1,116,750 +0.01(+0.05%)
Feb 17, 2021 22.21 22.26 21.95 21.98 900,661 -0.17(-0.77%)
Feb 16, 2021 22.64 22.67 22.07 22.15 1,156,217 -0.33(-1.47%)
Feb 12, 2021 22.48 22.48 22.48 0 -0.06(-0.27%)
Feb 11, 2021 22.20 22.54 22.20 22.54 1,014,309 +0.33(+1.49%)
Feb 10, 2021 22.25 22.36 22.04 22.21 1,302,846 -0.01(-0.05%)
Feb 09, 2021 22.33 22.37 21.95 22.22 2,791,861 -0.01(-0.04%)
Feb 08, 2021 22.50 22.53 22.21 22.23 1,652,041 -0.14(-0.63%)
Feb 05, 2021 22.22 22.43 22.15 22.37 1,094,850 +0.14(+0.63%)
Feb 04, 2021 21.96 22.25 21.83 22.23 1,311,652 +0.32(+1.46%)
Feb 03, 2021 21.95 21.95 21.64 21.91 1,190,896 +0.11(+0.50%)
Feb 02, 2021 21.77 21.93 21.69 21.80 1,026,062 +0.22(+1.02%)
Feb 01, 2021 21.47 21.71 21.35 21.58 1,170,317 +0.27(+1.27%)
Jan 29, 2021 21.62 21.62 21.11 21.31 2,915,079 -0.41(-1.89%)
Jan 28, 2021 21.72 21.93 21.51 21.72 1,310,573 +0.03(+0.14%)
Jan 27, 2021 22.13 22.19 21.56 21.69 2,324,520 -0.55(-2.47%)
Jan 26, 2021 22.45 22.48 22.06 22.24 1,088,455 -0.16(-0.71%)
Jan 25, 2021 22.13 22.46 22.01 22.40 1,755,421 +0.42(+1.91%)
Jan 22, 2021 21.92 22.06 21.73 21.98 1,595,473 +0.12(+0.55%)
Jan 21, 2021 21.81 21.93 21.60 21.86 1,114,823 +0.17(+0.78%)
Jan 20, 2021 21.51 21.78 21.36 21.69 1,850,786 +0.22(+1.02%)
Jan 19, 2021 21.60 21.60 21.32 21.47 1,241,293 -0.06(-0.28%)
Jan 18, 2021 21.59 21.70 21.47 21.53 521,545 +0.00(+0.00%)
Jan 15, 2021 21.38 21.65 21.24 21.53 1,303,560 +0.25(+1.17%)
Jan 14, 2021 21.65 21.67 21.24 21.28 1,289,227 -0.24(-1.12%)
Jan 13, 2021 21.21 21.64 21.12 21.52 1,894,359 +0.31(+1.46%)
Jan 12, 2021 21.60 21.60 21.12 21.21 1,372,163 -0.32(-1.49%)
Jan 11, 2021 21.81 21.97 21.35 21.53 1,971,613 -0.29(-1.33%)
Jan 08, 2021 21.50 21.90 21.40 21.82 2,219,947 +0.50(+2.35%)
Jan 07, 2021 21.22 21.47 21.06 21.32 1,458,057 +0.30(+1.43%)
Jan 06, 2021 20.79 21.48 20.66 21.02 2,438,266 +0.31(+1.50%)
Jan 05, 2021 20.70 20.88 20.57 20.71 1,217,161 -0.07(-0.34%)
Jan 04, 2021 21.09 21.10 20.61 20.78 1,136,317 -0.17(-0.81%)
Dec 31, 2020 20.95 20.95 20.95 0 -0.14(-0.66%)
Dec 30, 2020 21.15 21.25 20.90 21.09 1,181,872 -0.20(-0.94%)
Dec 29, 2020 20.97 21.36 20.97 21.29 1,319,279 +0.48(+2.31%)
Dec 24, 2020 20.81 20.81 20.81 0 +0.08(+0.39%)
Dec 23, 2020 20.68 20.83 20.67 20.73 1,123,508 +0.15(+0.73%)
Dec 22, 2020 20.43 20.72 20.40 20.58 1,819,887 +0.18(+0.88%)
Dec 21, 2020 20.35 20.44 20.09 20.40 1,868,329 -0.02(-0.10%)
Dec 18, 2020 20.68 20.75 20.35 20.42 4,557,700 -0.24(-1.16%)
Dec 17, 2020 20.64 20.85 20.51 20.66 1,375,383 +0.05(+0.24%)
Dec 16, 2020 20.75 20.94 20.50 20.61 2,982,751 +0.03(+0.15%)
Dec 15, 2020 20.48 20.69 20.41 20.58 1,573,879 +0.20(+0.98%)
Dec 14, 2020 20.45 20.62 20.36 20.38 2,608,045 +0.02(+0.10%)
Dec 11, 2020 20.38 20.51 20.19 20.36 2,169,237 -0.08(-0.39%)
Dec 10, 2020 20.49 20.51 20.28 20.44 1,554,178 -0.09(-0.44%)
Dec 09, 2020 20.55 20.63 20.39 20.53 4,872,695 -0.02(-0.10%)
Dec 08, 2020 20.44 20.57 20.33 20.55 1,875,686 +0.12(+0.59%)
Dec 07, 2020 20.52 20.60 20.37 20.43 2,018,226 -0.08(-0.39%)
Dec 04, 2020 20.59 20.63 20.42 20.51 2,009,761 -0.08(-0.39%)
Dec 03, 2020 20.49 20.76 20.40 20.59 1,835,235 +0.22(+1.08%)
Dec 02, 2020 20.61 20.64 20.25 20.37 1,674,718 -0.26(-1.26%)
Dec 01, 2020 20.72 20.80 20.52 20.63 1,947,997 +0.28(+1.38%)
Nov 30, 2020 20.55 20.58 20.19 20.35 2,791,706 -0.09(-0.44%)
Nov 27, 2020 20.40 20.48 20.30 20.44 949,404 +0.19(+0.94%)
Nov 26, 2020 20.30 20.37 20.11 20.25 457,272 +0.04(+0.20%)
Nov 25, 2020 20.24 20.35 20.09 20.21 1,441,145 +0.15(+0.75%)
Nov 24, 2020 20.31 20.31 20.04 20.06 2,001,897 -0.11(-0.55%)
Nov 23, 2020 20.37 20.39 20.12 20.17 1,278,569 -0.02(-0.10%)
Nov 20, 2020 20.13 20.33 19.95 20.19 1,257,004 +0.05(+0.25%)
Nov 19, 2020 20.25 20.25 19.93 20.14 1,651,474 -0.04(-0.20%)
Nov 18, 2020 20.46 20.55 20.14 20.18 1,675,327 -0.24(-1.18%)
Nov 17, 2020 20.58 20.71 20.37 20.42 1,483,136 -0.18(-0.87%)
Nov 16, 2020 21.06 21.06 20.31 20.60 2,951,075 -0.29(-1.39%)
Nov 13, 2020 21.50 21.52 20.85 20.89 2,634,356 -0.43(-2.02%)
Nov 12, 2020 21.55 21.60 21.05 21.32 1,227,169 -0.07(-0.33%)
Nov 11, 2020 21.39 21.73 21.31 21.39 1,739,105 +0.17(+0.80%)
Nov 10, 2020 21.12 21.47 21.09 21.22 2,365,622 +0.26(+1.24%)
Nov 09, 2020 21.33 21.58 20.93 20.96 1,616,276 +0.11(+0.53%)
Nov 06, 2020 20.76 20.90 20.65 20.85 761,987 +0.13(+0.63%)
Nov 05, 2020 20.80 20.92 20.67 20.72 1,153,049 +0.14(+0.68%)
Nov 04, 2020 20.70 20.96 20.56 20.58 1,528,936 -0.09(-0.44%)
Nov 03, 2020 20.59 20.84 20.47 20.67 1,073,221 +0.20(+0.98%)
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.