Chronicle Journal: Finance

Power Corporation of Canada (TSX: POW )

37.02 CAD +0.19 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.49 32.87 32.38 32.43 602,175 -0.16(-0.49%)
Nov 27, 2014 32.15 32.59 32.15 32.59 316,650 +0.55(+1.72%)
Nov 26, 2014 31.93 32.08 31.80 32.04 541,193 +0.15(+0.47%)
Nov 25, 2014 31.58 31.95 31.56 31.89 916,023 +0.30(+0.95%)
Nov 24, 2014 31.78 31.80 31.52 31.59 844,903 -0.08(-0.25%)
Nov 21, 2014 31.59 31.74 31.35 31.67 687,541 +0.21(+0.67%)
Nov 20, 2014 31.34 31.58 31.19 31.46 585,030 +0.10(+0.32%)
Nov 19, 2014 31.38 31.41 31.07 31.36 453,954 +0.04(+0.13%)
Nov 18, 2014 30.96 31.33 30.92 31.32 583,271 +0.42(+1.36%)
Nov 17, 2014 30.67 31.04 30.65 30.90 468,336 +0.29(+0.95%)
Nov 14, 2014 30.71 30.79 30.54 30.61 617,454 -0.18(-0.58%)
Nov 13, 2014 30.69 30.80 30.46 30.79 296,825 +0.21(+0.69%)
Nov 12, 2014 30.39 30.60 30.14 30.58 491,349 +0.18(+0.59%)
Nov 11, 2014 30.41 30.49 30.29 30.40 460,317 -0.01(-0.03%)
Nov 10, 2014 30.09 30.42 29.95 30.41 408,678 +0.44(+1.47%)
Nov 07, 2014 29.79 29.99 29.75 29.97 863,197 +0.24(+0.81%)
Nov 06, 2014 30.00 30.11 29.54 29.73 629,250 -0.13(-0.44%)
Nov 05, 2014 29.60 29.95 29.56 29.86 571,362 +0.46(+1.56%)
Nov 04, 2014 29.58 29.63 29.23 29.40 493,908 -0.17(-0.57%)
Nov 03, 2014 29.76 29.90 29.46 29.57 1,616,470 -0.17(-0.57%)
Oct 31, 2014 29.78 30.14 29.64 29.74 565,086 +0.26(+0.88%)
Oct 30, 2014 29.28 29.75 29.19 29.48 929,702 +0.10(+0.34%)
Oct 29, 2014 29.35 29.40 29.13 29.38 385,513 +0.00(+0.00%)
Oct 28, 2014 29.10 29.44 29.02 29.38 311,292 +0.41(+1.42%)
Oct 27, 2014 29.18 29.27 28.97 28.97 341,291 -0.21(-0.72%)
Oct 24, 2014 29.06 29.37 28.98 29.18 286,318 +0.18(+0.62%)
Oct 23, 2014 28.88 29.16 28.82 29.00 362,236 +0.31(+1.08%)
Oct 22, 2014 29.03 29.08 28.60 28.69 587,662 -0.27(-0.93%)
Oct 21, 2014 28.57 29.09 28.42 28.96 870,775 +0.50(+1.76%)
Oct 20, 2014 28.64 28.66 28.35 28.46 565,454 -0.18(-0.63%)
Oct 17, 2014 28.70 28.97 28.52 28.64 573,046 +0.36(+1.27%)
Oct 16, 2014 27.73 28.68 27.60 28.28 668,960 +0.07(+0.25%)
Oct 15, 2014 28.61 28.70 27.92 28.21 809,555 -0.67(-2.32%)
Oct 14, 2014 28.79 29.28 28.75 28.88 636,920 -0.15(-0.52%)
Oct 10, 2014 29.03 29.03 29.03 0 -0.45(-1.53%)
Oct 09, 2014 30.17 30.22 29.28 29.48 672,638 -0.75(-2.48%)
Oct 08, 2014 30.27 30.46 30.01 30.23 565,842 -0.22(-0.72%)
Oct 07, 2014 30.68 30.82 30.45 30.45 770,412 -0.37(-1.20%)
Oct 06, 2014 31.02 31.09 30.80 30.82 376,656 -0.02(-0.06%)
Oct 03, 2014 30.69 31.09 30.67 30.84 470,792 +0.18(+0.59%)
Oct 02, 2014 30.60 30.74 30.24 30.66 620,029 +0.00(+0.00%)
Oct 01, 2014 31.07 31.07 30.63 30.66 802,126 -0.42(-1.35%)
Sep 30, 2014 31.18 31.20 30.84 31.08 618,851 +0.09(+0.29%)
Sep 29, 2014 30.94 31.19 30.73 30.99 455,013 -0.11(-0.35%)
Sep 26, 2014 30.85 31.25 30.67 31.10 604,298 +0.26(+0.84%)
Sep 25, 2014 31.65 31.65 30.84 30.84 836,232 -0.77(-2.44%)
Sep 24, 2014 31.89 31.95 31.55 31.61 586,392 -0.25(-0.78%)
Sep 23, 2014 31.95 32.12 31.82 31.86 292,781 -0.14(-0.44%)
Sep 22, 2014 32.24 32.32 31.82 32.00 613,190 -0.40(-1.23%)
Sep 19, 2014 32.07 32.56 32.01 32.40 3,579,534 +0.42(+1.31%)
Sep 18, 2014 31.71 32.14 31.67 31.98 525,892 +0.25(+0.79%)
Sep 17, 2014 31.78 31.87 31.61 31.73 609,768 -0.10(-0.31%)
Sep 16, 2014 32.06 32.11 31.80 31.83 562,771 -0.35(-1.09%)
Sep 15, 2014 32.06 32.26 32.02 32.18 441,169 +0.18(+0.56%)
Sep 12, 2014 31.97 32.08 31.66 32.00 555,330 +0.11(+0.34%)
Sep 11, 2014 31.80 32.10 31.71 31.89 527,356 +0.05(+0.16%)
Sep 10, 2014 31.72 31.92 31.69 31.84 451,421 +0.12(+0.38%)
Sep 09, 2014 31.57 31.87 31.51 31.72 540,445 +0.05(+0.16%)
Sep 08, 2014 31.78 31.82 31.61 31.67 346,565 -0.18(-0.57%)
Sep 05, 2014 32.01 32.23 31.76 31.85 756,727 -0.62(-1.91%)
Sep 04, 2014 32.49 32.51 32.23 32.47 511,727 +0.05(+0.15%)
Sep 03, 2014 32.01 32.48 32.00 32.42 626,475 +0.42(+1.31%)
Sep 02, 2014 31.97 32.05 31.86 32.00 408,598 -0.04(-0.12%)
Aug 29, 2014 32.04 32.04 32.04 0 +0.07(+0.22%)
Aug 28, 2014 31.96 32.09 31.86 31.97 529,007 -0.12(-0.37%)
Aug 27, 2014 32.10 32.20 31.99 32.09 484,230 -0.02(-0.06%)
Aug 26, 2014 31.85 32.14 31.85 32.11 425,394 +0.23(+0.72%)
Aug 25, 2014 31.69 31.94 31.61 31.88 165,486 +0.20(+0.63%)
Aug 22, 2014 31.67 31.89 31.64 31.68 220,224 -0.03(-0.09%)
Aug 21, 2014 31.58 31.88 31.54 31.71 270,350 +0.17(+0.54%)
Aug 20, 2014 31.41 31.56 31.35 31.54 333,433 +0.16(+0.51%)
Aug 19, 2014 31.27 31.49 31.24 31.38 355,304 +0.11(+0.35%)
Aug 18, 2014 31.46 31.50 31.27 31.27 401,487 -0.15(-0.48%)
Aug 15, 2014 31.68 31.75 31.11 31.42 625,392 -0.14(-0.44%)
Aug 14, 2014 31.50 31.69 31.50 31.56 459,286 +0.06(+0.19%)
Aug 13, 2014 31.65 31.71 31.43 31.50 329,674 -0.13(-0.41%)
Aug 12, 2014 31.78 31.89 31.51 31.63 457,112 -0.13(-0.41%)
Aug 11, 2014 31.93 32.10 31.69 31.76 352,111 +0.00(+0.00%)
Aug 08, 2014 31.75 31.84 31.48 31.76 195,998 +0.01(+0.03%)
Aug 07, 2014 32.27 32.29 31.52 31.75 532,468 -0.38(-1.18%)
Aug 06, 2014 31.68 32.22 31.62 32.13 429,275 +0.44(+1.39%)
Aug 05, 2014 31.70 31.93 31.51 31.69 529,993 +0.05(+0.16%)
Aug 01, 2014 31.64 31.64 31.64 0 -0.44(-1.37%)
Jul 31, 2014 32.35 32.54 31.91 32.08 568,677 -0.35(-1.08%)
Jul 30, 2014 32.10 32.45 32.00 32.43 364,042 +0.42(+1.31%)
Jul 29, 2014 32.00 32.19 31.91 32.01 339,633 +0.01(+0.03%)
Jul 28, 2014 31.80 32.07 31.73 32.00 302,994 +0.19(+0.60%)
Jul 25, 2014 31.72 32.00 31.55 31.81 367,291 +0.09(+0.28%)
Jul 24, 2014 31.45 31.76 31.42 31.72 273,134 +0.29(+0.92%)
Jul 23, 2014 31.65 31.65 31.34 31.43 404,010 -0.14(-0.44%)
Jul 22, 2014 31.45 31.64 31.40 31.57 343,173 +0.17(+0.54%)
Jul 21, 2014 31.49 31.50 31.21 31.40 241,681 -0.01(-0.03%)
Jul 18, 2014 31.37 31.52 31.24 31.41 313,924 +0.01(+0.03%)
Jul 17, 2014 31.58 31.58 31.25 31.40 605,979 -0.18(-0.57%)
Jul 16, 2014 31.22 31.73 31.16 31.58 546,087 +0.47(+1.51%)
Jul 15, 2014 30.99 31.18 30.95 31.11 553,350 +0.19(+0.61%)
Jul 14, 2014 30.59 30.98 30.58 30.92 519,979 +0.50(+1.64%)
Jul 11, 2014 30.49 30.55 30.34 30.42 395,857 +0.00(+0.00%)
Jul 10, 2014 30.20 30.49 30.15 30.42 480,418 +0.02(+0.07%)
Jul 09, 2014 30.27 30.43 30.18 30.40 498,321 +0.22(+0.73%)
Jul 08, 2014 30.10 30.25 29.87 30.18 472,913 -0.09(-0.30%)
Jul 07, 2014 30.44 30.44 29.96 30.27 529,811 -0.09(-0.30%)
Jul 04, 2014 30.30 30.50 30.20 30.36 242,180 +0.21(+0.70%)
Jul 03, 2014 30.02 30.42 30.02 30.15 417,375 +0.15(+0.50%)
Jul 02, 2014 29.69 30.04 29.66 30.00 670,093 +0.35(+1.18%)
Jun 30, 2014 29.65 29.65 29.65 0 +0.02(+0.07%)
Jun 27, 2014 29.35 29.67 29.34 29.63 357,534 +0.16(+0.54%)
Jun 26, 2014 29.23 29.49 29.14 29.47 537,242 +0.12(+0.41%)
Jun 25, 2014 29.26 29.44 29.23 29.35 398,322 +0.02(+0.07%)
Jun 24, 2014 29.32 29.39 29.24 29.33 355,079 +0.01(+0.03%)
Jun 23, 2014 29.48 29.48 29.15 29.32 350,876 -0.09(-0.31%)
Jun 20, 2014 29.67 29.67 29.37 29.41 1,413,744 -0.17(-0.57%)
Jun 19, 2014 29.75 29.75 29.51 29.58 276,220 -0.11(-0.37%)
Jun 18, 2014 29.59 29.74 29.50 29.69 337,062 +0.14(+0.47%)
Jun 17, 2014 29.45 29.65 29.26 29.55 455,238 +0.13(+0.44%)
Jun 16, 2014 29.35 29.51 29.28 29.42 402,206 +0.12(+0.41%)
Jun 13, 2014 29.28 29.49 29.24 29.30 250,163 -0.04(-0.14%)
Jun 12, 2014 29.61 29.69 29.17 29.34 476,767 -0.31(-1.05%)
Jun 11, 2014 29.58 29.79 29.51 29.65 430,296 -0.02(-0.07%)
Jun 10, 2014 29.61 29.71 29.55 29.67 318,049 +0.03(+0.10%)
Jun 06, 2014 29.67 29.72 29.56 29.64 242,366 -0.02(-0.07%)
Jun 05, 2014 29.50 29.77 29.47 29.66 765,560 +0.00(+0.00%)
Jun 04, 2014 29.69 29.69 29.40 29.66 969,551 +0.14(+0.47%)
Jun 03, 2014 29.28 29.52 29.16 29.52 1,426,216 +0.22(+0.75%)
Jun 02, 2014 29.27 29.35 29.16 29.30 923,794 +0.12(+0.41%)
May 30, 2014 29.44 29.44 29.13 29.18 1,966,889 -0.22(-0.75%)
May 29, 2014 29.38 29.44 29.27 29.40 1,366,323 -0.05(-0.17%)
May 28, 2014 29.56 29.57 29.13 29.45 1,393,973 -0.08(-0.27%)
May 27, 2014 29.82 29.83 29.51 29.53 1,020,692 -0.29(-0.97%)
May 26, 2014 29.85 29.86 29.75 29.82 610,736 +0.07(+0.24%)
May 23, 2014 30.05 30.05 29.73 29.75 640,899 -0.30(-1.00%)
May 22, 2014 30.15 30.15 30.07 30.05 270,105 -0.03(-0.10%)
May 21, 2014 29.85 30.11 29.82 30.08 612,030 +0.37(+1.25%)
May 20, 2014 30.12 30.12 29.69 29.71 1,595,951 -0.45(-1.49%)
May 16, 2014 30.16 30.16 30.16 30.16 0 -0.44(-1.44%)
May 15, 2014 30.91 31.06 30.45 30.60 891,016 -0.31(-1.00%)
May 14, 2014 30.73 30.95 30.58 30.91 419,815 +0.18(+0.59%)
May 13, 2014 30.49 30.74 30.36 30.73 558,726 +0.26(+0.85%)
May 12, 2014 30.60 30.60 30.36 30.47 398,607 -0.06(-0.20%)
May 09, 2014 30.68 30.75 30.37 30.53 394,202 -0.20(-0.65%)
May 08, 2014 30.72 30.96 30.61 30.73 412,158 +0.01(+0.03%)
May 07, 2014 30.71 30.80 30.51 30.72 488,757 +0.07(+0.23%)
May 06, 2014 30.76 30.82 30.55 30.65 348,597 -0.27(-0.87%)
May 05, 2014 30.85 30.96 30.68 30.92 536,099 +0.07(+0.23%)
May 02, 2014 30.88 30.88 30.75 30.85 258,760 +0.05(+0.16%)
May 01, 2014 30.95 30.97 30.65 30.80 243,010 -0.06(-0.19%)
Apr 30, 2014 30.44 30.89 30.43 30.86 624,849 +0.42(+1.38%)
Apr 29, 2014 30.44 30.51 30.34 30.44 401,994 +0.07(+0.23%)
Apr 28, 2014 30.40 30.44 30.12 30.37 675,597 +0.04(+0.13%)
Apr 25, 2014 30.46 30.49 30.31 30.33 336,526 -0.16(-0.52%)
Apr 24, 2014 30.45 30.51 30.37 30.49 257,661 +0.07(+0.23%)
Apr 23, 2014 30.50 30.50 30.30 30.42 335,909 -0.07(-0.23%)
Apr 22, 2014 30.53 30.60 30.25 30.49 0 -0.01(-0.03%)
Apr 21, 2014 30.59 30.64 30.44 30.50 190,439 -0.02(-0.07%)
Apr 17, 2014 30.52 30.52 30.52 0 +0.27(+0.89%)
Apr 16, 2014 30.21 30.32 30.09 30.25 560,944 +0.10(+0.33%)
Apr 15, 2014 30.09 30.20 29.96 30.15 449,217 +0.26(+0.87%)
Apr 14, 2014 29.98 30.05 29.83 29.89 466,239 +0.00(+0.00%)
Apr 11, 2014 30.04 30.04 29.70 29.89 973,621 -0.23(-0.76%)
Apr 10, 2014 30.50 30.50 30.09 30.12 626,400 -0.34(-1.12%)
Apr 09, 2014 30.41 30.51 30.33 30.46 322,251 +0.06(+0.20%)
Apr 08, 2014 30.24 30.56 30.21 30.40 415,510 +0.07(+0.23%)
Apr 07, 2014 30.45 30.54 30.29 30.33 652,035 -0.13(-0.43%)
Apr 04, 2014 30.50 30.54 30.34 30.46 406,828 +0.00(+0.00%)
Apr 03, 2014 30.45 30.50 30.33 30.46 500,661 +0.09(+0.30%)
Apr 02, 2014 30.35 30.49 30.20 30.37 531,801 +0.04(+0.13%)
Apr 01, 2014 30.20 30.35 30.15 30.33 561,978 +0.11(+0.36%)
Mar 31, 2014 30.14 30.28 30.07 30.22 775,488 +0.21(+0.70%)
Mar 28, 2014 29.79 30.15 29.78 30.01 1,543,860 +0.27(+0.91%)
Mar 27, 2014 29.88 29.96 29.55 29.74 495,242 -0.13(-0.44%)
Mar 26, 2014 29.93 29.96 29.82 29.87 1,759,420 +0.01(+0.03%)
Mar 25, 2014 30.00 30.07 29.84 29.86 932,373 -0.14(-0.47%)
Mar 24, 2014 30.48 30.48 29.90 30.00 729,133 -0.39(-1.28%)
Mar 21, 2014 30.21 30.48 30.21 30.39 1,357,205 +0.13(+0.43%)
Mar 20, 2014 30.05 30.30 29.78 30.26 879,829 +0.41(+1.37%)
Mar 19, 2014 30.30 30.30 29.78 29.85 581,918 -0.49(-1.62%)
Mar 18, 2014 30.24 30.43 30.10 30.34 1,131,701 +0.40(+1.34%)
Mar 17, 2014 29.81 29.98 29.73 29.94 509,721 +0.24(+0.81%)
Mar 14, 2014 30.01 30.13 29.63 29.70 457,860 -0.39(-1.30%)
Mar 13, 2014 30.10 30.29 29.91 30.09 911,626 -0.01(-0.03%)
Mar 12, 2014 29.97 30.15 29.81 30.10 785,352 +0.11(+0.37%)
Mar 11, 2014 30.07 30.15 29.91 29.99 536,307 +0.00(+0.00%)
Mar 10, 2014 30.00 30.19 29.86 29.99 411,441 -0.11(-0.37%)
Mar 07, 2014 29.87 30.12 29.82 30.10 557,555 +0.34(+1.14%)
Mar 06, 2014 30.00 30.00 29.73 29.76 495,074 -0.53(-1.75%)
Mar 05, 2014 30.46 30.50 30.23 30.29 736,349 -0.09(-0.30%)
Mar 04, 2014 30.30 30.49 30.21 30.38 481,527 +0.28(+0.93%)
Mar 03, 2014 30.22 30.25 30.01 30.10 396,419 -0.19(-0.63%)
Feb 28, 2014 30.50 30.59 30.28 30.29 1,076,591 -0.17(-0.56%)
Feb 27, 2014 30.46 30.52 30.35 30.46 678,944 +0.10(+0.33%)
Feb 26, 2014 30.48 30.55 30.35 30.36 534,326 -0.08(-0.26%)
Feb 25, 2014 30.55 30.55 30.35 30.44 396,563 -0.06(-0.20%)
Feb 24, 2014 30.41 30.56 30.19 30.50 1,578,806 +0.31(+1.03%)
Feb 21, 2014 30.20 30.32 30.08 30.19 1,023,859 +0.08(+0.27%)
Feb 20, 2014 30.48 30.68 30.09 30.11 761,127 -0.32(-1.05%)
Feb 19, 2014 30.53 30.62 30.30 30.43 0 -0.18(-0.59%)
Feb 18, 2014 30.73 30.87 30.47 30.61 0 -0.06(-0.20%)
Feb 14, 2014 30.67 30.67 30.67 0 +0.30(+0.99%)
Feb 13, 2014 30.65 30.71 29.99 30.37 1,070,238 -0.34(-1.11%)
Feb 12, 2014 30.60 30.93 30.59 30.71 456,283 +0.18(+0.59%)
Feb 11, 2014 30.40 30.74 30.17 30.53 481,038 +0.10(+0.33%)
Feb 10, 2014 30.53 30.60 30.28 30.43 318,427 -0.07(-0.23%)
Feb 07, 2014 30.35 30.50 30.05 30.50 577,243 +0.40(+1.33%)
Feb 06, 2014 29.95 30.21 29.82 30.10 547,954 +0.22(+0.74%)
Feb 05, 2014 29.75 29.99 29.57 29.88 495,667 +0.13(+0.44%)
Feb 04, 2014 29.60 29.91 29.33 29.75 681,683 +0.15(+0.51%)
Feb 03, 2014 30.50 30.50 29.42 29.60 787,031 -0.65(-2.15%)
Jan 31, 2014 30.26 30.34 30.05 30.25 737,078 -0.27(-0.88%)
Jan 30, 2014 30.49 30.65 30.38 30.52 402,396 +0.20(+0.66%)
Jan 29, 2014 30.44 30.50 30.27 30.32 507,981 -0.33(-1.08%)
Jan 28, 2014 30.41 30.75 30.41 30.65 0 +0.21(+0.69%)
Jan 27, 2014 30.87 30.90 30.31 30.44 625,201 -0.45(-1.46%)
Jan 24, 2014 31.52 31.52 30.85 30.89 679,846 -0.70(-2.22%)
Jan 23, 2014 31.88 31.93 31.57 31.59 496,427 -0.35(-1.10%)
Jan 22, 2014 31.82 32.14 31.82 31.94 894,621 +0.09(+0.28%)
Jan 21, 2014 31.91 32.09 31.77 31.85 813,894 -0.06(-0.19%)
Jan 20, 2014 31.61 32.00 31.61 31.91 1,415,130 +0.31(+0.98%)
Jan 17, 2014 31.56 31.80 31.56 31.60 662,446 -0.03(-0.09%)
Jan 16, 2014 31.39 31.66 31.19 31.63 728,464 +0.26(+0.83%)
Jan 15, 2014 30.77 31.44 30.77 31.37 1,086,562 +0.60(+1.95%)
Jan 14, 2014 30.77 30.94 30.66 30.77 761,973 +0.11(+0.36%)
Jan 13, 2014 30.88 31.06 30.61 30.66 611,532 -0.22(-0.71%)
Jan 10, 2014 30.85 30.93 30.75 30.88 633,596 +0.07(+0.23%)
Jan 09, 2014 30.87 30.88 30.70 30.81 868,294 +0.02(+0.06%)
Jan 08, 2014 30.75 30.90 30.70 30.79 0 +0.04(+0.13%)
Jan 07, 2014 31.01 31.25 30.60 30.75 2,515,613 -0.51(-1.63%)
Jan 06, 2014 31.60 31.62 31.11 31.26 577,318 -0.34(-1.08%)
Jan 03, 2014 31.65 31.80 31.52 31.60 300,875 -0.02(-0.06%)
Jan 02, 2014 31.84 31.88 31.53 31.62 415,612 -0.33(-1.03%)
Dec 31, 2013 31.95 31.95 31.95 0 -0.10(-0.31%)
Dec 30, 2013 32.17 32.20 31.88 32.05 406,912 -0.05(-0.16%)
Dec 27, 2013 32.30 32.30 31.99 32.10 425,814 -0.10(-0.31%)
Dec 24, 2013 32.20 32.20 32.20 0 +0.12(+0.37%)
Dec 23, 2013 32.06 32.22 31.90 32.08 361,065 +0.11(+0.34%)
Dec 20, 2013 32.10 32.30 31.93 31.97 1,440,771 -0.13(-0.40%)
Dec 19, 2013 31.67 32.11 31.64 32.10 626,493 +0.53(+1.68%)
Dec 18, 2013 31.20 31.68 31.11 31.57 647,999 +0.47(+1.51%)
Dec 17, 2013 31.06 31.30 30.61 31.10 658,399 +0.04(+0.13%)
Dec 16, 2013 31.14 31.45 30.99 31.06 705,991 +0.08(+0.26%)
Dec 13, 2013 30.75 31.18 30.67 30.98 411,776 +0.23(+0.75%)
Dec 12, 2013 30.95 31.11 30.75 30.75 434,673 -0.26(-0.84%)
Dec 11, 2013 31.53 31.67 30.95 31.01 481,134 -0.49(-1.56%)
Dec 10, 2013 31.48 31.74 31.38 31.50 485,083 +0.00(+0.00%)
Dec 09, 2013 31.40 31.66 31.38 31.50 562,798 +0.15(+0.48%)
Dec 06, 2013 31.20 31.44 30.96 31.35 620,359 -0.12(-0.38%)
Dec 05, 2013 31.59 31.87 31.47 31.47 1,002,370 -0.15(-0.47%)
Dec 04, 2013 31.95 31.95 31.29 31.62 1,120,089 -0.49(-1.53%)
Dec 03, 2013 32.44 32.59 31.85 32.11 993,083 -0.52(-1.59%)
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.