Skip to main content

Algonquin Power & Util (NY: AQN )

5.495 -0.015 (-0.27%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.98 12.98 12.85 12.87 1,544,932 -0.07(-0.58%)
Aug 30, 2021 12.93 12.99 12.91 12.95 1,682,418 +0.02(+0.19%)
Aug 27, 2021 12.87 12.94 12.83 12.92 1,243,572 +0.02(+0.13%)
Aug 26, 2021 13.01 13.04 12.88 12.90 1,396,593 -0.13(-1.02%)
Aug 25, 2021 13.04 13.07 12.94 13.04 1,079,599 -0.01(-0.06%)
Aug 24, 2021 13.08 13.10 12.95 13.04 5,149,902 -0.02(-0.13%)
Aug 23, 2021 12.93 13.10 12.88 13.06 2,815,366 +0.10(+0.77%)
Aug 20, 2021 12.80 13.02 12.69 12.96 4,130,579 +0.18(+1.43%)
Aug 19, 2021 12.70 12.79 12.63 12.78 2,780,740 -0.03(-0.26%)
Aug 18, 2021 12.98 12.98 12.78 12.81 1,897,884 -0.12(-0.96%)
Aug 17, 2021 12.88 12.94 12.88 12.94 1,147,221 +0.00(+0.00%)
Aug 16, 2021 12.95 13.03 12.88 12.94 1,309,295 -0.02(-0.13%)
Aug 13, 2021 12.90 13.10 12.90 12.95 3,754,346 +0.03(+0.26%)
Aug 12, 2021 13.16 13.17 12.78 12.92 3,161,870 -0.26(-1.95%)
Aug 11, 2021 13.19 13.28 13.17 13.18 1,369,934 +0.02(+0.13%)
Aug 10, 2021 13.17 13.21 13.10 13.16 995,065 -0.01(-0.06%)
Aug 09, 2021 13.29 13.29 13.15 13.17 904,316 -0.02(-0.19%)
Aug 06, 2021 13.33 13.33 13.19 13.19 1,067,394 -0.14(-1.06%)
Aug 05, 2021 13.20 13.33 13.14 13.33 2,607,408 +0.17(+1.32%)
Aug 04, 2021 13.09 13.19 13.09 13.16 1,309,731 -0.01(-0.06%)
Aug 03, 2021 13.31 13.34 13.13 13.17 3,008,050 -0.14(-1.06%)
Aug 02, 2021 13.21 13.33 13.14 13.31 2,801,925 +0.07(+0.56%)
Jul 30, 2021 13.09 13.24 13.06 13.24 6,385,919 +0.16(+1.20%)
Jul 29, 2021 12.86 13.10 12.86 13.08 2,811,924 +0.27(+2.07%)
Jul 28, 2021 12.80 12.87 12.75 12.81 1,175,972 +0.05(+0.39%)
Jul 27, 2021 12.68 12.79 12.66 12.76 2,293,702 +0.04(+0.33%)
Jul 26, 2021 12.80 12.80 12.68 12.72 1,310,566 -0.07(-0.58%)
Jul 23, 2021 12.70 12.81 12.70 12.80 1,117,344 +0.11(+0.85%)
Jul 22, 2021 12.71 12.73 12.61 12.69 1,029,701 -0.01(-0.07%)
Jul 21, 2021 12.51 12.70 12.51 12.70 5,675,279 +0.18(+1.46%)
Jul 20, 2021 12.43 12.53 12.34 12.51 1,649,221 +0.11(+0.87%)
Jul 19, 2021 12.52 12.52 12.22 12.41 2,636,988 -0.22(-1.71%)
Jul 16, 2021 12.47 12.76 12.47 12.62 2,231,756 +0.17(+1.33%)
Jul 15, 2021 12.37 12.46 12.34 12.46 1,383,036 +0.06(+0.47%)
Jul 14, 2021 12.41 12.46 12.35 12.40 1,499,667 +0.02(+0.20%)
Jul 13, 2021 12.51 12.53 12.36 12.37 1,102,151 -0.13(-1.06%)
Jul 12, 2021 12.53 12.55 12.46 12.51 1,517,089 +0.02(+0.13%)
Jul 09, 2021 12.37 12.52 12.36 12.49 2,687,391 +0.15(+1.21%)
Jul 08, 2021 12.40 12.44 12.29 12.34 3,705,715 -0.19(-1.52%)
Jul 07, 2021 12.51 12.59 12.48 12.53 1,978,981 +0.02(+0.20%)
Jul 06, 2021 12.52 12.56 12.39 12.51 5,694,566 +0.05(+0.40%)
Jul 02, 2021 12.49 12.49 12.39 12.46 2,360,801 +0.00(+0.00%)
Jul 01, 2021 12.34 12.52 12.33 12.46 2,089,749 +0.12(+1.01%)
Jun 30, 2021 12.48 12.48 12.23 12.33 3,879,252 -0.10(-0.80%)
Jun 29, 2021 12.61 12.66 12.42 12.43 3,410,410 -0.18(-1.44%)
Jun 28, 2021 12.59 12.63 12.50 12.61 3,793,182 +0.07(+0.52%)
Jun 25, 2021 12.53 12.61 12.50 12.55 3,754,279 +0.06(+0.46%)
Jun 24, 2021 12.51 12.60 12.44 12.49 1,616,555 +0.05(+0.40%)
Jun 23, 2021 12.56 12.58 12.42 12.44 3,653,445 -0.11(-0.91%)
Jun 22, 2021 12.42 12.57 12.42 12.56 4,907,516 +0.12(+0.99%)
Jun 21, 2021 12.38 12.55 12.34 12.43 5,765,702 +0.08(+0.66%)
Jun 18, 2021 12.16 12.47 12.14 12.35 21,197,512 +0.06(+0.47%)
Jun 17, 2021 12.46 12.74 12.26 12.29 31,730,334 -0.78(-5.96%)
Jun 16, 2021 13.24 13.31 13.07 13.07 800,232 -0.11(-0.81%)
Jun 15, 2021 13.32 13.32 13.17 13.18 545,051 -0.10(-0.74%)
Jun 14, 2021 13.18 13.32 13.18 13.28 1,563,706 +0.16(+1.19%)
Jun 11, 2021 13.08 13.19 13.00 13.12 924,443 +0.06(+0.44%)
Jun 10, 2021 13.00 13.13 12.93 13.06 903,908 +0.11(+0.82%)
Jun 09, 2021 12.92 13.00 12.91 12.96 1,256,551 +0.11(+0.83%)
Jun 08, 2021 12.95 12.97 12.79 12.85 792,408 -0.02(-0.13%)
Jun 07, 2021 12.84 12.95 12.80 12.87 701,545 +0.10(+0.77%)
Jun 04, 2021 12.71 12.80 12.67 12.77 704,913 +0.11(+0.91%)
Jun 03, 2021 12.62 12.72 12.60 12.65 837,824 +0.01(+0.06%)
Jun 02, 2021 12.62 12.68 12.54 12.65 998,869 +0.06(+0.46%)
Jun 01, 2021 12.69 12.77 12.53 12.59 2,093,630 +0.07(+0.52%)
May 28, 2021 12.58 12.64 12.51 12.52 786,663 -0.04(-0.33%)
May 27, 2021 12.64 12.68 12.50 12.56 1,234,212 -0.07(-0.58%)
May 26, 2021 12.69 12.70 12.53 12.64 826,500 -0.02(-0.13%)
May 25, 2021 12.71 12.75 12.60 12.65 1,646,933 -0.06(-0.45%)
May 24, 2021 12.73 12.76 12.68 12.71 682,149 +0.05(+0.39%)
May 21, 2021 12.74 12.75 12.56 12.66 957,598 -0.02(-0.19%)
May 20, 2021 12.56 12.80 12.56 12.69 694,419 +0.17(+1.38%)
May 19, 2021 12.46 12.53 12.39 12.51 1,463,679 -0.02(-0.13%)
May 18, 2021 12.47 12.61 12.42 12.53 1,602,385 +0.07(+0.53%)
May 17, 2021 12.62 12.65 12.41 12.47 1,013,403 -0.12(-0.98%)
May 14, 2021 12.52 12.69 12.52 12.59 2,137,800 +0.18(+1.45%)
May 13, 2021 12.44 12.57 12.34 12.41 2,841,638 +0.04(+0.33%)
May 12, 2021 12.77 12.77 12.36 12.37 1,626,974 -0.40(-3.14%)
May 11, 2021 12.92 12.97 12.70 12.77 1,509,888 -0.25(-1.89%)
May 10, 2021 13.06 13.14 12.97 13.01 1,278,701 -0.01(-0.06%)
May 07, 2021 13.03 13.33 12.97 13.02 1,338,420 +0.11(+0.89%)
May 06, 2021 12.96 12.97 12.83 12.91 1,273,121 +0.00(+0.00%)
May 05, 2021 12.96 13.15 12.86 12.91 903,392 -0.17(-1.32%)
May 04, 2021 13.19 13.19 12.95 13.08 877,102 -0.11(-0.87%)
May 03, 2021 13.25 13.29 13.16 13.19 704,287 -0.03(-0.25%)
Apr 30, 2021 13.23 13.33 13.17 13.23 953,690 +0.02(+0.12%)
Apr 29, 2021 13.37 13.38 13.19 13.21 890,643 -0.06(-0.43%)
Apr 28, 2021 13.21 13.32 13.13 13.27 732,744 +0.06(+0.43%)
Apr 27, 2021 13.28 13.30 13.18 13.21 686,287 -0.07(-0.49%)
Apr 26, 2021 13.28 13.33 13.16 13.28 735,456 +0.01(+0.06%)
Apr 23, 2021 13.41 13.45 13.25 13.27 774,690 -0.12(-0.92%)
Apr 22, 2021 13.42 13.53 13.33 13.39 869,241 +0.00(+0.00%)
Apr 21, 2021 13.27 13.44 13.25 13.39 886,996 +0.17(+1.30%)
Apr 20, 2021 13.15 13.27 13.10 13.22 1,263,585 +0.07(+0.50%)
Apr 19, 2021 13.20 13.24 13.05 13.15 1,462,931 -0.16(-1.17%)
Apr 16, 2021 13.38 13.44 13.27 13.31 1,313,032 -0.02(-0.12%)
Apr 15, 2021 13.36 13.36 13.19 13.33 1,069,873 +0.08(+0.62%)
Apr 14, 2021 13.35 13.35 13.19 13.24 1,944,926 -0.18(-1.34%)
Apr 13, 2021 13.26 13.42 13.20 13.42 762,078 +0.16(+1.24%)
Apr 12, 2021 13.47 13.47 13.20 13.26 1,274,181 -0.20(-1.52%)
Apr 09, 2021 13.52 13.52 13.39 13.47 605,817 +0.02(+0.12%)
Apr 08, 2021 13.47 13.48 13.40 13.45 607,383 +0.09(+0.68%)
Apr 07, 2021 13.51 13.51 13.29 13.36 768,539 -0.08(-0.61%)
Apr 06, 2021 13.58 13.60 13.35 13.44 1,098,403 -0.16(-1.20%)
Apr 05, 2021 13.17 13.92 13.17 13.60 3,100,199 +0.52(+3.94%)
Apr 01, 2021 13.04 13.11 12.98 13.09 953,812 +0.11(+0.82%)
Mar 31, 2021 12.87 13.01 12.85 12.98 1,099,545 +0.14(+1.08%)
Mar 30, 2021 12.85 12.89 12.70 12.84 1,193,262 -0.07(-0.54%)
Mar 29, 2021 12.94 12.94 12.81 12.91 1,278,672 +0.02(+0.13%)
Mar 26, 2021 12.87 12.94 12.78 12.90 1,075,694 +0.04(+0.32%)
Mar 25, 2021 12.77 12.90 12.70 12.86 976,982 +0.08(+0.64%)
Mar 24, 2021 12.80 12.90 12.68 12.77 1,921,102 -0.03(-0.25%)
Mar 23, 2021 12.86 12.96 12.76 12.81 1,556,957 +0.01(+0.06%)
Mar 22, 2021 12.74 12.86 12.68 12.80 1,179,976 +0.13(+1.02%)
Mar 19, 2021 12.60 12.74 12.48 12.67 3,165,843 +0.05(+0.39%)
Mar 18, 2021 12.99 12.99 12.60 12.62 1,600,250 -0.46(-3.54%)
Mar 17, 2021 13.03 13.12 12.93 13.08 1,372,975 -0.02(-0.19%)
Mar 16, 2021 13.03 13.17 12.97 13.11 2,039,082 +0.11(+0.81%)
Mar 15, 2021 12.97 13.05 12.86 13.00 1,125,585 +0.11(+0.88%)
Mar 12, 2021 12.89 12.95 12.72 12.89 1,152,951 -0.02(-0.13%)
Mar 11, 2021 12.72 12.93 12.64 12.90 1,942,734 +0.29(+2.32%)
Mar 10, 2021 12.58 12.74 12.49 12.61 1,314,196 +0.11(+0.91%)
Mar 09, 2021 12.59 12.81 12.46 12.50 2,460,436 +0.11(+0.92%)
Mar 08, 2021 12.30 12.59 12.25 12.38 2,761,016 +0.06(+0.46%)
Mar 05, 2021 12.66 12.66 12.12 12.33 2,639,825 -0.20(-1.62%)
Mar 04, 2021 12.66 12.84 12.49 12.53 1,834,298 -0.13(-1.03%)
Mar 03, 2021 12.93 12.93 12.63 12.66 1,178,525 -0.24(-1.82%)
Mar 02, 2021 12.81 12.95 12.67 12.90 1,605,454 +0.12(+0.95%)
Mar 01, 2021 12.73 12.97 12.73 12.77 1,740,622 +0.23(+1.81%)
Feb 26, 2021 12.89 12.93 12.55 12.55 1,255,715 -0.35(-2.71%)
Feb 25, 2021 13.06 13.20 12.79 12.90 1,332,196 -0.23(-1.73%)
Feb 24, 2021 13.24 13.33 13.02 13.12 1,533,114 -0.12(-0.92%)
Feb 23, 2021 13.34 13.40 13.20 13.24 1,060,262 -0.11(-0.85%)
Feb 22, 2021 13.94 13.94 13.21 13.36 1,881,194 -0.65(-4.64%)
Feb 19, 2021 14.16 14.16 13.92 14.01 1,006,445 -0.06(-0.46%)
Feb 18, 2021 14.03 14.17 13.94 14.07 667,296 +0.04(+0.29%)
Feb 17, 2021 14.15 14.19 14.02 14.03 635,890 -0.14(-0.97%)
Feb 16, 2021 14.46 14.49 14.12 14.17 931,503 -0.19(-1.36%)
Feb 12, 2021 14.40 14.41 14.26 14.36 733,640 -0.03(-0.23%)
Feb 11, 2021 14.20 14.41 14.20 14.40 857,992 +0.19(+1.37%)
Feb 10, 2021 14.30 14.32 14.09 14.20 819,439 +0.02(+0.11%)
Feb 09, 2021 14.21 14.21 14.01 14.19 1,324,036 +0.03(+0.23%)
Feb 08, 2021 14.29 14.34 14.15 14.15 1,870,081 -0.07(-0.51%)
Feb 05, 2021 14.14 14.25 14.06 14.23 970,958 +0.15(+1.10%)
Feb 04, 2021 13.90 14.08 13.82 14.07 1,084,411 +0.17(+1.23%)
Feb 03, 2021 13.92 13.93 13.73 13.90 711,553 +0.08(+0.59%)
Feb 02, 2021 13.70 13.89 13.70 13.82 461,753 +0.19(+1.43%)
Feb 01, 2021 13.59 13.73 13.51 13.63 763,200 +0.14(+1.02%)
Jan 29, 2021 13.71 13.74 13.37 13.49 1,464,447 -0.28(-2.00%)
Jan 28, 2021 13.73 13.91 13.60 13.76 1,763,793 +0.03(+0.24%)
Jan 27, 2021 14.03 14.08 13.66 13.73 878,795 -0.49(-3.43%)
Jan 26, 2021 14.26 14.35 14.10 14.22 710,118 -0.05(-0.34%)
Jan 25, 2021 14.10 14.31 14.05 14.27 993,945 +0.23(+1.62%)
Jan 22, 2021 13.96 14.07 13.85 14.04 670,306 -0.01(-0.06%)
Jan 21, 2021 14.01 14.09 13.89 14.05 793,822 +0.12(+0.87%)
Jan 20, 2021 13.75 13.98 13.67 13.93 554,191 +0.25(+1.84%)
Jan 19, 2021 13.80 13.80 13.58 13.67 637,096 -0.04(-0.30%)
Jan 15, 2021 13.64 13.80 13.55 13.72 651,330 +0.05(+0.36%)
Jan 14, 2021 13.82 13.86 13.61 13.67 623,397 -0.08(-0.59%)
Jan 13, 2021 13.51 13.85 13.46 13.75 1,884,739 +0.20(+1.50%)
Jan 12, 2021 13.66 13.71 13.44 13.55 919,989 -0.13(-0.95%)
Jan 11, 2021 13.84 13.92 13.57 13.67 932,132 -0.26(-1.86%)
Jan 08, 2021 13.74 13.99 13.67 13.93 1,280,359 +0.29(+2.14%)
Jan 07, 2021 13.46 13.74 13.44 13.64 1,310,270 +0.19(+1.39%)
Jan 06, 2021 13.25 13.76 13.20 13.46 1,971,311 +0.19(+1.47%)
Jan 05, 2021 13.16 13.28 13.11 13.26 906,518 +0.07(+0.55%)
Jan 04, 2021 13.37 13.47 13.07 13.19 807,656 -0.17(-1.28%)
Dec 31, 2020 13.36 13.36 13.36 852,668 -0.05(-0.36%)
Dec 30, 2020 13.40 13.47 13.29 13.41 852,668 +0.05(+0.39%)
Dec 29, 2020 13.17 13.41 13.17 13.35 710,126 +0.27(+2.03%)
Dec 28, 2020 13.14 13.16 13.06 13.09 536,088 +0.03(+0.25%)
Dec 24, 2020 13.04 13.11 13.01 13.06 263,061 +0.09(+0.68%)
Dec 23, 2020 12.90 13.03 12.90 12.97 487,445 +0.16(+1.25%)
Dec 22, 2020 12.82 12.91 12.71 12.81 664,834 +0.03(+0.25%)
Dec 21, 2020 12.74 12.83 12.56 12.78 837,015 -0.07(-0.56%)
Dec 18, 2020 13.02 13.07 12.80 12.85 1,082,717 -0.19(-1.48%)
Dec 17, 2020 13.05 13.18 12.96 13.04 795,037 +0.04(+0.31%)
Dec 16, 2020 13.06 13.20 12.90 13.00 728,686 -0.04(-0.31%)
Dec 15, 2020 12.93 13.10 12.86 13.04 632,122 +0.21(+1.63%)
Dec 14, 2020 12.94 13.01 12.82 12.83 1,218,888 +0.02(+0.13%)
Dec 11, 2020 12.87 12.91 12.72 12.82 788,934 -0.08(-0.62%)
Dec 10, 2020 12.81 12.94 12.81 12.90 606,363 +0.02(+0.12%)
Dec 09, 2020 12.88 12.98 12.78 12.88 692,527 +0.00(+0.00%)
Dec 08, 2020 12.83 12.90 12.78 12.88 506,885 +0.05(+0.38%)
Dec 07, 2020 12.89 12.92 12.79 12.83 582,725 -0.07(-0.56%)
Dec 04, 2020 12.90 12.94 12.82 12.90 586,197 +0.03(+0.25%)
Dec 03, 2020 12.75 12.97 12.70 12.87 577,860 +0.20(+1.59%)
Dec 02, 2020 12.85 12.86 12.57 12.67 902,730 -0.14(-1.13%)
Dec 01, 2020 12.81 12.90 12.74 12.82 921,638 +0.21(+1.66%)
Nov 30, 2020 12.68 12.78 12.50 12.61 827,936 -0.02(-0.19%)
Nov 27, 2020 12.58 12.68 12.57 12.63 504,853 +0.12(+0.96%)
Nov 25, 2020 12.49 12.59 12.41 12.51 850,999 +0.10(+0.84%)
Nov 24, 2020 12.49 12.51 12.36 12.41 806,784 +0.01(+0.07%)
Nov 23, 2020 12.50 12.53 12.37 12.40 636,453 -0.02(-0.13%)
Nov 20, 2020 12.45 12.49 12.30 12.41 672,889 +0.02(+0.13%)
Nov 19, 2020 12.43 12.43 12.24 12.40 1,117,753 +0.01(+0.06%)
Nov 18, 2020 12.57 12.60 12.38 12.39 659,033 -0.15(-1.22%)
Nov 17, 2020 12.62 12.70 12.50 12.54 852,932 -0.10(-0.83%)
Nov 16, 2020 12.90 12.94 12.47 12.65 1,209,936 -0.13(-1.01%)
Nov 13, 2020 13.19 13.19 12.74 12.78 1,290,305 -0.27(-2.03%)
Nov 12, 2020 13.15 13.23 12.88 13.04 531,939 -0.13(-0.98%)
Nov 11, 2020 13.19 13.39 13.13 13.17 718,993 +0.08(+0.61%)
Nov 10, 2020 13.06 13.26 13.03 13.09 1,301,176 +0.14(+1.06%)
Nov 09, 2020 13.19 13.40 12.93 12.95 673,544 +0.11(+0.88%)
Nov 06, 2020 12.77 12.90 12.71 12.84 558,087 +0.09(+0.69%)
Nov 05, 2020 12.78 12.90 12.73 12.75 560,841 +0.16(+1.28%)
Nov 04, 2020 12.64 12.82 12.58 12.59 658,263 -0.02(-0.19%)
Nov 03, 2020 12.60 12.76 12.56 12.61 542,121 +0.17(+1.36%)
Nov 02, 2020 12.26 12.47 12.25 12.45 525,980 +0.27(+2.18%)
Oct 30, 2020 12.33 12.35 12.09 12.18 658,834 -0.17(-1.37%)
Oct 29, 2020 12.12 12.39 12.05 12.35 756,446 +0.24(+1.99%)
Oct 28, 2020 12.19 12.37 12.11 12.11 728,044 -0.35(-2.78%)
Oct 27, 2020 12.47 12.57 12.43 12.45 676,426 -0.01(-0.06%)
Oct 26, 2020 12.57 12.57 12.36 12.46 650,187 -0.18(-1.40%)
Oct 23, 2020 12.62 12.67 12.53 12.64 511,321 +0.07(+0.58%)
Oct 22, 2020 12.70 12.70 12.50 12.57 990,497 -0.10(-0.76%)
Oct 21, 2020 12.46 12.67 12.44 12.66 827,834 +0.20(+1.61%)
Oct 20, 2020 12.46 12.57 12.39 12.46 951,847 +0.03(+0.26%)
Oct 19, 2020 12.70 12.70 12.41 12.43 848,034 -0.22(-1.72%)
Oct 16, 2020 12.61 12.72 12.56 12.65 887,318 +0.10(+0.83%)
Oct 15, 2020 12.34 12.61 12.34 12.54 914,319 +0.02(+0.13%)
Oct 14, 2020 12.57 12.62 12.40 12.53 847,888 -0.01(-0.06%)
Oct 13, 2020 12.55 12.65 12.45 12.53 1,666,783 +0.02(+0.13%)
Oct 12, 2020 12.69 12.69 12.49 12.52 956,447 -0.06(-0.51%)
Oct 09, 2020 12.54 12.70 12.52 12.58 1,281,972 +0.04(+0.32%)
Oct 08, 2020 12.47 12.57 12.44 12.54 1,072,798 +0.15(+1.23%)
Oct 07, 2020 12.42 12.46 12.29 12.39 916,370 +0.09(+0.72%)
Oct 06, 2020 12.34 12.41 12.16 12.30 889,263 -0.01(-0.07%)
Oct 05, 2020 11.98 12.42 11.92 12.31 1,467,204 +0.44(+3.73%)
Oct 02, 2020 11.64 11.91 11.64 11.87 960,204 +0.08(+0.68%)
Oct 01, 2020 11.70 11.79 11.63 11.79 1,025,537 +0.10(+0.83%)
Sep 30, 2020 11.55 11.86 11.50 11.69 1,836,152 +0.20(+1.75%)
Sep 29, 2020 11.46 11.55 11.36 11.49 868,556 +0.07(+0.60%)
Sep 28, 2020 11.35 11.43 11.29 11.42 790,709 +0.13(+1.13%)
Sep 25, 2020 11.13 11.29 11.09 11.29 682,494 +0.17(+1.50%)
Sep 24, 2020 11.11 11.16 11.00 11.13 665,297 +0.03(+0.29%)
Sep 23, 2020 11.42 11.43 11.08 11.09 694,260 -0.26(-2.31%)
Sep 22, 2020 11.18 11.38 11.12 11.36 967,299 +0.23(+2.07%)
Sep 21, 2020 11.03 11.16 10.91 11.13 885,837 -0.05(-0.43%)
Sep 18, 2020 11.31 11.33 11.05 11.17 1,684,736 -0.12(-1.06%)
Sep 17, 2020 11.21 11.33 11.16 11.29 638,829 +0.05(+0.42%)
Sep 16, 2020 11.37 11.46 11.24 11.25 828,982 -0.07(-0.63%)
Sep 15, 2020 11.33 11.44 11.25 11.32 990,667 +0.14(+1.28%)
Sep 14, 2020 11.17 11.28 11.13 11.17 1,108,215 +0.10(+0.93%)
Sep 11, 2020 11.05 11.20 11.02 11.07 684,758 +0.10(+0.94%)
Sep 10, 2020 11.15 11.15 10.94 10.97 920,734 -0.19(-1.71%)
Sep 09, 2020 11.02 11.24 11.02 11.16 633,094 +0.23(+2.11%)
Sep 08, 2020 10.83 11.05 10.75 10.93 807,919 +0.02(+0.15%)
Sep 04, 2020 10.99 11.05 10.83 10.91 561,033 -0.07(-0.65%)
Sep 03, 2020 11.29 11.30 10.88 10.98 762,950 -0.30(-2.68%)
Sep 02, 2020 11.07 11.33 11.07 11.29 855,931 +0.21(+1.87%)
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.