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

ONEX Corporation (TSX: ONEX )

96.35 +1.10 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 77.90 78.88 77.41 77.71 127,517 -0.24(-0.31%)
Apr 29, 2019 77.49 78.07 77.49 77.95 73,169 +0.38(+0.49%)
Apr 26, 2019 78.28 78.36 76.94 77.57 146,317 -0.71(-0.91%)
Apr 25, 2019 79.14 79.14 77.21 78.28 154,085 -0.79(-1.00%)
Apr 24, 2019 79.80 79.80 78.97 79.07 118,344 -0.75(-0.94%)
Apr 23, 2019 78.77 79.91 78.49 79.82 117,463 +1.32(+1.68%)
Apr 22, 2019 79.86 79.87 78.36 78.50 91,962 -1.40(-1.75%)
Apr 18, 2019 79.90 79.90 79.90 0 +0.70(+0.88%)
Apr 17, 2019 79.50 79.95 78.69 79.20 74,323 -0.10(-0.13%)
Apr 16, 2019 78.00 79.74 77.90 79.30 121,845 +1.08(+1.38%)
Apr 15, 2019 77.08 78.36 76.92 78.22 58,180 +1.30(+1.69%)
Apr 12, 2019 77.55 77.88 76.76 76.92 106,430 -0.22(-0.29%)
Apr 11, 2019 78.15 78.32 77.10 77.14 198,230 -0.61(-0.78%)
Apr 10, 2019 78.45 78.80 76.95 77.75 125,146 -0.86(-1.09%)
Apr 09, 2019 79.21 79.50 77.75 78.61 202,422 -0.95(-1.19%)
Apr 08, 2019 77.79 79.56 77.26 79.56 264,297 +1.91(+2.46%)
Apr 05, 2019 78.35 79.33 77.01 77.65 137,765 -0.71(-0.91%)
Apr 04, 2019 75.79 78.36 75.79 78.36 195,886 +2.53(+3.34%)
Apr 03, 2019 75.62 76.76 75.38 75.83 141,035 +0.18(+0.24%)
Apr 02, 2019 76.04 76.48 75.03 75.65 134,954 -0.62(-0.81%)
Apr 01, 2019 75.46 76.35 74.75 76.27 127,639 +0.89(+1.18%)
Mar 29, 2019 75.01 76.21 75.00 75.38 112,425 +0.37(+0.49%)
Mar 28, 2019 75.56 76.03 74.90 75.01 131,607 -0.60(-0.79%)
Mar 27, 2019 75.73 77.00 75.41 75.61 112,633 -0.23(-0.30%)
Mar 26, 2019 76.28 76.77 75.55 75.84 131,164 -0.29(-0.38%)
Mar 25, 2019 74.74 76.42 74.74 76.13 141,823 +1.21(+1.62%)
Mar 22, 2019 74.60 76.84 74.50 74.92 215,953 +0.27(+0.36%)
Mar 21, 2019 73.19 74.95 73.19 74.65 152,878 +1.15(+1.56%)
Mar 20, 2019 72.85 73.68 72.85 73.50 111,725 +0.55(+0.75%)
Mar 19, 2019 73.18 73.65 72.63 72.95 133,586 -0.04(-0.05%)
Mar 18, 2019 73.05 73.57 72.48 72.99 156,700 +0.55(+0.76%)
Mar 15, 2019 73.65 74.05 72.17 72.44 485,604 -0.92(-1.25%)
Mar 14, 2019 73.88 74.35 73.24 73.36 137,236 -0.56(-0.76%)
Mar 13, 2019 74.86 74.86 73.28 73.92 128,908 -0.85(-1.14%)
Mar 12, 2019 74.53 75.34 74.06 74.77 123,623 +0.50(+0.67%)
Mar 11, 2019 74.57 75.11 73.68 74.27 142,644 -0.26(-0.35%)
Mar 08, 2019 73.15 75.17 72.72 74.53 146,084 +0.95(+1.29%)
Mar 07, 2019 75.40 75.40 73.20 73.58 201,452 -2.08(-2.75%)
Mar 06, 2019 77.07 77.82 75.43 75.66 156,505 -1.39(-1.80%)
Mar 05, 2019 79.34 79.39 76.53 77.05 212,723 -2.52(-3.17%)
Mar 04, 2019 79.26 80.35 78.73 79.57 276,759 +0.32(+0.40%)
Mar 01, 2019 81.23 82.11 79.16 79.25 155,811 +0.10(+0.13%)
Feb 28, 2019 78.20 79.76 78.12 79.15 224,872 +0.80(+1.02%)
Feb 27, 2019 79.22 79.46 77.62 78.35 141,585 -1.13(-1.42%)
Feb 26, 2019 78.96 80.67 78.96 79.48 157,458 +0.52(+0.66%)
Feb 25, 2019 79.88 80.53 78.34 78.96 109,347 -0.66(-0.83%)
Feb 22, 2019 77.48 79.85 77.48 79.62 117,021 +2.39(+3.09%)
Feb 21, 2019 77.75 77.75 76.42 77.23 117,086 -0.27(-0.35%)
Feb 20, 2019 77.68 78.06 77.07 77.50 146,034 +0.03(+0.04%)
Feb 19, 2019 76.67 78.30 76.21 77.47 147,750 +0.55(+0.72%)
Feb 15, 2019 76.92 76.92 76.92 0 -0.42(-0.54%)
Feb 14, 2019 78.10 78.88 77.15 77.34 120,652 -0.86(-1.10%)
Feb 13, 2019 77.32 78.71 76.62 78.20 121,340 +1.04(+1.35%)
Feb 12, 2019 75.92 77.34 75.86 77.16 110,649 +1.40(+1.85%)
Feb 11, 2019 77.58 79.09 75.22 75.76 175,728 -2.43(-3.11%)
Feb 08, 2019 78.21 78.22 76.69 78.19 89,072 -0.22(-0.28%)
Feb 07, 2019 77.51 78.56 76.57 78.41 145,249 +0.96(+1.24%)
Feb 06, 2019 76.97 78.07 76.83 77.45 125,931 +0.29(+0.38%)
Feb 05, 2019 75.34 77.33 75.11 77.16 158,202 +2.05(+2.73%)
Feb 04, 2019 73.76 75.45 72.73 75.11 392,084 +1.89(+2.58%)
Feb 01, 2019 74.38 74.38 72.85 73.22 119,227 -1.06(-1.43%)
Jan 31, 2019 74.77 75.07 73.90 74.28 179,820 -0.25(-0.34%)
Jan 30, 2019 75.39 75.56 73.58 74.53 110,609 -0.19(-0.25%)
Jan 29, 2019 74.71 75.12 74.34 74.72 133,429 +0.14(+0.19%)
Jan 28, 2019 74.84 75.19 74.00 74.58 112,847 -0.43(-0.57%)
Jan 25, 2019 75.75 76.00 74.25 75.01 107,654 -0.82(-1.08%)
Jan 24, 2019 75.88 76.06 75.15 75.83 80,920 -0.13(-0.17%)
Jan 23, 2019 76.70 77.52 75.16 75.96 103,939 -0.60(-0.78%)
Jan 22, 2019 77.83 78.40 76.10 76.56 102,474 -1.25(-1.61%)
Jan 21, 2019 79.24 79.24 77.00 77.81 51,597 -0.91(-1.16%)
Jan 18, 2019 77.72 79.28 77.41 78.72 196,019 +1.19(+1.53%)
Jan 17, 2019 75.12 77.74 75.12 77.53 121,149 +2.22(+2.95%)
Jan 16, 2019 75.57 75.61 74.53 75.31 93,945 +0.35(+0.47%)
Jan 15, 2019 75.21 76.06 74.31 74.96 118,038 -0.02(-0.03%)
Jan 14, 2019 73.88 75.24 73.60 74.98 102,526 +1.05(+1.42%)
Jan 11, 2019 74.50 75.31 73.86 73.93 121,095 -0.60(-0.81%)
Jan 10, 2019 73.82 74.71 73.32 74.53 172,567 +0.82(+1.11%)
Jan 09, 2019 76.01 76.01 73.32 73.71 166,665 -1.78(-2.36%)
Jan 08, 2019 75.32 76.16 74.98 75.49 77,207 +0.44(+0.59%)
Jan 07, 2019 73.42 75.35 73.42 75.05 211,037 +1.90(+2.60%)
Jan 04, 2019 74.20 74.46 72.87 73.15 114,118 -0.46(-0.62%)
Jan 03, 2019 73.45 73.90 72.33 73.61 169,004 +0.08(+0.11%)
Jan 02, 2019 73.87 74.65 73.12 73.53 542,404 -0.82(-1.10%)
Dec 31, 2018 74.35 74.35 74.35 0 +1.16(+1.58%)
Dec 28, 2018 72.39 73.69 71.89 73.19 166,760 +1.47(+2.05%)
Dec 27, 2018 73.12 74.15 71.44 71.72 236,226 -0.37(-0.51%)
Dec 24, 2018 72.09 72.09 72.09 0 +0.36(+0.50%)
Dec 21, 2018 72.40 72.78 71.62 71.73 308,637 -0.67(-0.93%)
Dec 20, 2018 72.02 73.44 71.28 72.40 177,151 +0.22(+0.30%)
Dec 19, 2018 74.39 74.86 72.18 72.18 244,964 -2.30(-3.09%)
Dec 18, 2018 74.62 75.37 74.05 74.48 180,793 -0.22(-0.29%)
Dec 17, 2018 74.98 75.61 74.03 74.70 182,828 -0.66(-0.88%)
Dec 14, 2018 78.30 78.45 74.99 75.36 219,744 -3.26(-4.15%)
Dec 13, 2018 78.83 79.35 77.83 78.62 137,828 +0.17(+0.22%)
Dec 12, 2018 78.39 79.97 78.08 78.45 115,342 +0.80(+1.03%)
Dec 11, 2018 78.19 79.42 77.65 77.65 137,203 -0.18(-0.23%)
Dec 10, 2018 78.32 78.92 76.09 77.83 149,920 -0.67(-0.85%)
Dec 07, 2018 78.06 79.10 77.99 78.50 170,715 +0.53(+0.68%)
Dec 06, 2018 77.69 79.29 77.23 77.97 210,344 -1.99(-2.49%)
Dec 05, 2018 79.10 80.37 78.96 79.96 101,631 +0.94(+1.19%)
Dec 04, 2018 81.01 81.18 78.39 79.02 94,658 -2.71(-3.32%)
Dec 03, 2018 85.88 85.88 81.21 81.73 103,060 -0.67(-0.81%)
Nov 30, 2018 81.93 82.40 80.69 82.40 222,639 +0.47(+0.57%)
Nov 29, 2018 81.76 82.58 81.60 81.93 84,464 +0.07(+0.09%)
Nov 28, 2018 82.32 82.43 80.82 81.86 117,682 -0.46(-0.56%)
Nov 27, 2018 82.84 83.00 81.38 82.32 67,736 -0.75(-0.90%)
Nov 26, 2018 82.92 83.12 82.51 83.07 134,434 +0.34(+0.41%)
Nov 23, 2018 82.75 82.90 82.10 82.73 60,816 -0.31(-0.37%)
Nov 22, 2018 82.84 83.05 82.79 83.04 24,644 +0.14(+0.17%)
Nov 21, 2018 82.92 84.08 82.82 82.90 161,005 +0.24(+0.29%)
Nov 20, 2018 83.08 83.39 82.52 82.66 118,157 -0.83(-0.99%)
Nov 19, 2018 83.17 83.86 82.70 83.49 89,786 +0.05(+0.06%)
Nov 16, 2018 82.08 83.54 82.08 83.44 549,562 +1.39(+1.69%)
Nov 15, 2018 82.95 82.95 80.94 82.05 224,681 -0.90(-1.08%)
Nov 14, 2018 85.20 85.20 80.80 82.95 224,859 -1.97(-2.32%)
Nov 13, 2018 86.36 86.55 84.68 84.92 141,530 -1.66(-1.92%)
Nov 12, 2018 86.08 87.15 85.91 86.58 118,487 +0.30(+0.35%)
Nov 09, 2018 86.21 86.59 85.64 86.28 118,170 +0.16(+0.19%)
Nov 08, 2018 85.98 86.32 84.01 86.12 94,916 +0.05(+0.06%)
Nov 07, 2018 87.51 87.53 85.91 86.07 113,364 -1.20(-1.38%)
Nov 06, 2018 87.70 88.73 86.94 87.27 66,320 -0.42(-0.48%)
Nov 05, 2018 86.95 88.79 86.72 87.69 123,395 +0.77(+0.89%)
Nov 02, 2018 87.31 87.93 86.11 86.92 152,398 -0.34(-0.39%)
Nov 01, 2018 86.66 87.73 86.59 87.26 82,081 +0.71(+0.82%)
Oct 31, 2018 85.20 87.22 85.20 86.55 144,782 +1.56(+1.84%)
Oct 30, 2018 83.06 85.05 82.93 84.99 83,736 +1.87(+2.25%)
Oct 29, 2018 84.57 84.98 82.82 83.12 162,334 -1.11(-1.32%)
Oct 26, 2018 84.65 84.88 83.15 84.23 81,090 -0.55(-0.65%)
Oct 25, 2018 84.71 85.77 84.50 84.78 143,334 +0.28(+0.33%)
Oct 24, 2018 85.28 85.90 84.46 84.50 188,722 -0.88(-1.03%)
Oct 23, 2018 84.48 85.65 83.79 85.38 88,258 +0.43(+0.51%)
Oct 22, 2018 84.38 84.98 83.70 84.95 160,007 +1.14(+1.36%)
Oct 19, 2018 84.00 84.96 83.81 83.81 168,442 +0.15(+0.18%)
Oct 18, 2018 85.09 85.09 83.52 83.66 280,196 -1.63(-1.91%)
Oct 17, 2018 84.42 86.23 84.42 85.29 284,211 +0.86(+1.02%)
Oct 16, 2018 83.32 84.51 82.97 84.43 234,666 +1.35(+1.62%)
Oct 15, 2018 83.87 83.87 82.87 83.08 91,823 -0.95(-1.13%)
Oct 12, 2018 84.22 84.86 83.61 84.03 115,404 +0.89(+1.07%)
Oct 11, 2018 85.63 85.66 83.04 83.14 324,076 -2.64(-3.08%)
Oct 10, 2018 86.75 86.99 85.64 85.78 139,357 -1.23(-1.41%)
Oct 09, 2018 87.23 87.82 86.41 87.01 195,427 -0.26(-0.30%)
Oct 05, 2018 87.27 87.27 87.27 0 +0.42(+0.48%)
Oct 04, 2018 86.63 87.19 86.10 86.85 123,841 +0.34(+0.39%)
Oct 03, 2018 87.22 87.88 86.26 86.51 115,354 -0.39(-0.45%)
Oct 02, 2018 88.20 88.20 86.76 86.90 96,085 -1.21(-1.37%)
Oct 01, 2018 88.48 89.06 87.74 88.11 110,664 -0.22(-0.25%)
Sep 28, 2018 88.35 88.98 87.26 88.33 207,961 +0.13(+0.15%)
Sep 27, 2018 89.11 89.99 88.13 88.20 137,117 -0.86(-0.97%)
Sep 26, 2018 89.95 90.46 88.57 89.06 168,143 -0.74(-0.82%)
Sep 25, 2018 91.02 91.07 89.25 89.80 138,702 -1.70(-1.86%)
Sep 24, 2018 91.85 92.21 91.19 91.50 330,091 -0.35(-0.38%)
Sep 21, 2018 92.12 92.70 91.44 91.85 178,715 -0.05(-0.05%)
Sep 20, 2018 93.16 93.24 91.82 91.90 81,896 -1.01(-1.09%)
Sep 19, 2018 92.62 93.55 92.10 92.91 160,335 +0.20(+0.22%)
Sep 18, 2018 91.99 92.78 91.35 92.71 135,535 +0.90(+0.98%)
Sep 17, 2018 91.62 91.96 91.43 91.81 213,655 +0.23(+0.25%)
Sep 14, 2018 92.41 92.59 91.45 91.58 99,732 -0.65(-0.70%)
Sep 13, 2018 92.79 93.24 91.96 92.23 69,279 -0.28(-0.30%)
Sep 12, 2018 92.28 92.82 91.87 92.51 122,510 +0.39(+0.42%)
Sep 11, 2018 92.02 92.56 91.96 92.12 265,216 +0.14(+0.15%)
Sep 10, 2018 91.15 92.84 90.74 91.98 305,984 +2.92(+3.28%)
Sep 07, 2018 89.83 90.56 88.60 89.06 111,188 -0.93(-1.03%)
Sep 06, 2018 90.81 91.36 89.90 89.99 103,775 -0.81(-0.89%)
Sep 05, 2018 91.96 91.96 90.49 90.80 139,950 -1.29(-1.40%)
Sep 04, 2018 93.54 93.67 91.80 92.09 121,672 -1.53(-1.63%)
Aug 31, 2018 93.62 93.62 93.62 0 -0.89(-0.94%)
Aug 30, 2018 94.23 94.87 94.02 94.51 73,379 +0.28(+0.30%)
Aug 29, 2018 94.02 95.08 93.87 94.23 57,286 +0.21(+0.22%)
Aug 28, 2018 94.11 94.50 93.72 94.02 82,938 -0.08(-0.09%)
Aug 27, 2018 94.11 94.65 93.59 94.10 137,493 +0.10(+0.11%)
Aug 24, 2018 94.28 95.34 93.66 94.00 161,956 -0.11(-0.12%)
Aug 23, 2018 95.02 95.02 93.19 94.11 119,077 -0.76(-0.80%)
Aug 22, 2018 95.03 95.71 94.49 94.87 81,289 -0.20(-0.21%)
Aug 21, 2018 96.00 96.11 95.07 95.07 69,432 -0.84(-0.88%)
Aug 20, 2018 96.70 96.70 95.42 95.91 59,415 -0.67(-0.69%)
Aug 17, 2018 97.06 97.15 95.35 96.58 86,056 -0.49(-0.50%)
Aug 16, 2018 97.48 97.48 96.90 97.07 53,720 -0.28(-0.29%)
Aug 15, 2018 96.70 97.70 96.46 97.35 137,366 +0.35(+0.36%)
Aug 14, 2018 95.18 97.37 94.73 97.00 124,969 +1.88(+1.98%)
Aug 13, 2018 96.34 97.64 94.95 95.12 112,118 -1.09(-1.13%)
Aug 10, 2018 96.63 97.81 95.59 96.21 225,886 -0.74(-0.76%)
Aug 09, 2018 96.23 97.00 95.29 96.95 121,353 +2.16(+2.28%)
Aug 08, 2018 94.07 95.02 93.55 94.79 77,182 +0.57(+0.60%)
Aug 07, 2018 96.70 96.99 93.96 94.22 134,865 -2.00(-2.08%)
Aug 03, 2018 96.22 96.22 96.22 0 +0.32(+0.33%)
Aug 02, 2018 96.42 96.93 95.59 95.90 75,246 -0.71(-0.73%)
Aug 01, 2018 97.72 97.72 96.32 96.61 74,780 -0.76(-0.78%)
Jul 31, 2018 95.67 97.37 95.29 97.37 205,932 +1.60(+1.67%)
Jul 30, 2018 96.44 96.44 94.92 95.77 74,906 -0.55(-0.57%)
Jul 27, 2018 96.54 97.12 95.84 96.32 81,231 -0.22(-0.23%)
Jul 26, 2018 97.42 96.15 96.54 130,879 -0.88(-0.90%)
Jul 25, 2018 96.90 97.51 96.50 97.42 66,693 +0.52(+0.54%)
Jul 24, 2018 97.00 97.19 95.82 96.90 147,017 -0.70(-0.72%)
Jul 23, 2018 97.72 97.76 97.20 97.60 80,227 -0.15(-0.15%)
Jul 20, 2018 97.93 98.06 96.71 97.75 172,004 -0.30(-0.31%)
Jul 19, 2018 98.89 99.40 97.39 98.05 191,978 -0.84(-0.85%)
Jul 18, 2018 98.57 99.43 97.56 98.89 562,512 +0.41(+0.42%)
Jul 17, 2018 98.13 98.81 97.25 98.48 312,491 +0.25(+0.25%)
Jul 16, 2018 98.21 98.49 97.17 98.23 90,241 -0.01(-0.01%)
Jul 13, 2018 97.67 98.28 97.66 98.24 96,305 +0.61(+0.62%)
Jul 12, 2018 97.24 97.69 97.08 97.63 95,811 +0.43(+0.44%)
Jul 11, 2018 97.77 97.83 96.13 97.20 143,680 -0.34(-0.35%)
Jul 10, 2018 97.90 98.18 96.43 97.54 144,876 -0.18(-0.18%)
Jul 09, 2018 99.12 99.12 97.10 97.72 116,329 -1.50(-1.51%)
Jul 06, 2018 99.82 97.14 99.22 170,881 +1.84(+1.89%)
Jul 05, 2018 98.50 98.50 96.83 97.38 125,328 -0.52(-0.53%)
Jul 04, 2018 97.60 98.36 97.42 97.90 34,818 +0.21(+0.21%)
Jul 03, 2018 96.78 99.39 96.64 97.69 155,250 +1.20(+1.24%)
Jun 29, 2018 96.49 96.49 96.49 0 +1.74(+1.84%)
Jun 28, 2018 94.30 95.39 94.30 94.75 132,754 +0.29(+0.31%)
Jun 27, 2018 94.08 94.93 93.81 94.46 125,240 +0.56(+0.60%)
Jun 26, 2018 94.94 95.20 93.76 93.90 243,588 -1.12(-1.18%)
Jun 25, 2018 96.28 96.28 94.72 95.02 229,712 -1.30(-1.35%)
Jun 22, 2018 96.01 96.92 95.86 96.32 80,832 +0.50(+0.52%)
Jun 21, 2018 96.74 97.09 95.74 95.82 61,100 -0.71(-0.74%)
Jun 20, 2018 96.86 97.52 95.37 96.53 145,753 -0.34(-0.35%)
Jun 19, 2018 96.19 97.70 95.68 96.87 153,746 +0.78(+0.81%)
Jun 18, 2018 94.17 96.59 94.17 96.09 222,407 +1.95(+2.07%)
Jun 15, 2018 95.32 92.73 94.14 847,906 +1.41(+1.52%)
Jun 14, 2018 93.01 93.33 92.57 92.73 85,770 -0.17(-0.18%)
Jun 13, 2018 93.46 93.61 92.42 92.90 88,034 -0.56(-0.60%)
Jun 12, 2018 94.48 94.48 92.26 93.46 103,368 -0.95(-1.01%)
Jun 11, 2018 94.08 94.62 93.98 94.41 112,436 +0.22(+0.23%)
Jun 08, 2018 92.72 94.56 92.72 94.19 160,018 +1.42(+1.53%)
Jun 07, 2018 93.48 93.91 92.71 92.77 91,435 -0.93(-0.99%)
Jun 06, 2018 93.79 94.07 93.01 93.70 90,180 +0.00(+0.00%)
Jun 05, 2018 93.64 94.09 92.82 93.70 102,942 +0.06(+0.06%)
Jun 04, 2018 93.50 93.66 93.29 93.64 96,703 +0.50(+0.54%)
Jun 01, 2018 93.33 93.45 92.76 93.14 149,135 +0.07(+0.08%)
May 31, 2018 92.16 93.17 91.82 93.07 343,942 +0.92(+1.00%)
May 30, 2018 93.01 94.03 91.62 92.15 155,711 -0.84(-0.90%)
May 29, 2018 93.27 94.26 92.82 92.99 88,231 -0.28(-0.30%)
May 28, 2018 94.27 94.95 93.26 93.27 43,518 -1.24(-1.31%)
May 25, 2018 93.36 95.46 93.36 94.51 124,448 +0.95(+1.02%)
May 24, 2018 93.24 94.28 93.24 93.56 95,125 +0.04(+0.04%)
May 23, 2018 93.41 94.09 93.00 93.52 101,135 -0.07(-0.07%)
May 22, 2018 93.81 93.94 92.70 93.59 127,067 -0.31(-0.33%)
May 18, 2018 93.90 93.90 93.90 0 +0.63(+0.68%)
May 17, 2018 93.33 93.94 92.84 93.27 62,381 -0.03(-0.03%)
May 16, 2018 92.90 93.74 91.89 93.30 114,744 +0.32(+0.34%)
May 15, 2018 92.27 93.40 91.90 92.98 154,707 +0.83(+0.90%)
May 14, 2018 91.50 92.24 91.16 92.15 57,794 +1.00(+1.10%)
May 11, 2018 92.34 92.35 90.81 91.15 199,285 -1.19(-1.29%)
May 10, 2018 94.00 94.35 92.28 92.34 75,646 -1.54(-1.64%)
May 09, 2018 93.22 93.98 92.40 93.88 123,536 +0.73(+0.78%)
May 08, 2018 93.00 93.78 92.60 93.15 112,035 +0.39(+0.42%)
May 07, 2018 93.05 93.77 92.22 92.76 82,622 -0.34(-0.37%)
May 04, 2018 91.94 93.49 91.32 93.10 136,713 +1.30(+1.42%)
May 03, 2018 93.92 94.32 91.59 91.80 171,317 -2.18(-2.32%)
May 02, 2018 94.18 94.47 92.22 93.98 95,702 -0.09(-0.10%)
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.