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 31, 2012 7.030 7.030 6.880 6.910 242,779 -0.06(-0.86%)
Oct 30, 2012 6.930 7.060 6.900 6.970 285,060 +0.06(+0.87%)
Oct 29, 2012 6.840 6.910 6.810 6.910 93,989 +0.05(+0.73%)
Oct 26, 2012 6.860 6.890 6.830 6.860 183,868 +0.04(+0.59%)
Oct 25, 2012 6.900 6.930 6.810 6.820 228,538 -0.04(-0.58%)
Oct 24, 2012 6.810 6.920 6.810 6.860 176,102 +0.05(+0.73%)
Oct 23, 2012 6.910 6.910 6.750 6.810 342,624 -0.01(-0.15%)
Oct 19, 2012 6.850 6.900 6.780 6.820 196,340 -0.05(-0.73%)
Oct 18, 2012 6.930 6.990 6.850 6.870 264,483 -0.03(-0.43%)
Oct 17, 2012 6.820 6.930 6.800 6.900 315,532 +0.10(+1.47%)
Oct 16, 2012 6.760 6.810 6.740 6.800 172,108 +0.04(+0.59%)
Oct 15, 2012 6.670 6.770 6.640 6.760 199,218 +0.12(+1.81%)
Oct 12, 2012 6.760 6.760 6.600 6.640 275,106 -0.04(-0.60%)
Oct 11, 2012 6.820 6.820 6.680 6.680 179,198 -0.12(-1.76%)
Oct 10, 2012 6.730 6.810 6.720 6.800 201,323 +0.07(+1.04%)
Oct 09, 2012 6.760 6.760 6.720 6.730 129,806 -0.01(-0.15%)
Oct 05, 2012 6.740 6.740 6.740 0 +0.00(+0.00%)
Oct 04, 2012 6.800 6.800 6.710 6.740 148,846 -0.01(-0.15%)
Oct 03, 2012 6.650 6.780 6.650 6.750 378,238 +0.11(+1.66%)
Oct 02, 2012 6.740 6.740 6.610 6.640 319,100 -0.10(-1.48%)
Oct 01, 2012 6.650 6.740 6.640 6.740 185,265 +0.07(+1.05%)
Sep 28, 2012 6.570 6.680 6.560 6.670 284,566 +0.11(+1.68%)
Sep 27, 2012 6.600 6.600 6.540 6.560 254,571 +0.00(+0.00%)
Sep 26, 2012 6.550 6.680 6.510 6.560 696,217 -0.02(-0.30%)
Sep 25, 2012 6.600 6.630 6.560 6.580 531,908 +0.00(+0.00%)
Sep 24, 2012 6.520 6.620 6.480 6.580 376,379 +0.11(+1.70%)
Sep 21, 2012 6.680 6.680 6.410 6.470 2,453,650 -0.20(-3.00%)
Sep 20, 2012 6.650 6.700 6.610 6.670 379,752 +0.03(+0.45%)
Sep 19, 2012 6.600 6.640 6.540 6.640 4,096,940 +0.08(+1.22%)
Sep 18, 2012 6.630 6.630 6.550 6.560 204,859 -0.05(-0.76%)
Sep 17, 2012 6.640 6.640 6.610 6.610 257,935 -0.01(-0.15%)
Sep 14, 2012 6.660 6.660 6.610 6.620 393,417 +0.00(+0.00%)
Sep 13, 2012 6.690 6.690 6.610 6.620 203,609 -0.07(-1.05%)
Sep 12, 2012 6.680 6.690 6.640 6.690 133,001 +0.00(+0.00%)
Sep 11, 2012 6.650 6.690 6.610 6.690 212,603 +0.05(+0.75%)
Sep 10, 2012 6.650 6.680 6.610 6.640 145,456 +0.01(+0.15%)
Sep 07, 2012 6.680 6.700 6.620 6.630 128,597 -0.01(-0.15%)
Sep 06, 2012 6.640 6.680 6.580 6.640 419,480 -0.01(-0.15%)
Sep 05, 2012 6.650 6.700 6.630 6.650 94,203 +0.01(+0.15%)
Sep 04, 2012 6.660 6.680 6.600 6.640 110,298 -0.02(-0.30%)
Aug 31, 2012 6.660 6.660 6.660 0 +0.00(+0.00%)
Aug 30, 2012 6.700 6.700 6.650 6.660 232,640 -0.02(-0.30%)
Aug 29, 2012 6.710 6.730 6.660 6.680 505,080 -0.16(-2.34%)
Aug 27, 2012 6.830 6.850 6.750 6.840 131,584 +0.01(+0.15%)
Aug 24, 2012 6.810 6.850 6.780 6.830 94,911 +0.03(+0.44%)
Aug 23, 2012 6.800 6.830 6.740 6.800 200,518 +0.04(+0.59%)
Aug 22, 2012 6.720 6.780 6.680 6.760 133,692 +0.04(+0.60%)
Aug 21, 2012 6.600 6.720 6.600 6.720 137,296 +0.13(+1.97%)
Aug 20, 2012 6.750 6.750 6.580 6.590 251,307 -0.14(-2.08%)
Aug 17, 2012 6.620 6.790 6.620 6.730 205,447 +0.09(+1.36%)
Aug 16, 2012 6.600 6.690 6.570 6.640 270,869 +0.07(+1.07%)
Aug 15, 2012 6.700 6.700 6.520 6.570 270,457 -0.09(-1.35%)
Aug 14, 2012 6.710 6.740 6.650 6.660 322,279 -0.03(-0.45%)
Aug 13, 2012 6.770 6.780 6.680 6.690 314,418 -0.01(-0.15%)
Aug 11, 2012 6.750 6.750 6.680 6.700 221,178 +0.00(+0.00%)
Aug 10, 2012 6.750 6.750 6.680 6.700 221,178 +0.06(+0.90%)
Aug 09, 2012 6.640 6.640 6.570 6.640 229,085 +0.01(+0.15%)
Aug 08, 2012 6.680 6.690 6.610 6.630 98,979 -0.02(-0.30%)
Aug 07, 2012 6.750 6.790 6.650 6.650 126,291 -0.09(-1.34%)
Aug 03, 2012 6.740 6.740 6.740 0 +0.01(+0.15%)
Aug 02, 2012 6.670 6.810 6.590 6.730 274,915 +0.06(+0.90%)
Aug 01, 2012 6.590 6.690 6.580 6.670 301,465 +0.07(+1.06%)
Jul 31, 2012 6.700 6.700 6.580 6.600 198,712 -0.08(-1.20%)
Jul 30, 2012 6.810 6.810 6.650 6.680 190,498 -0.13(-1.91%)
Jul 27, 2012 6.810 6.860 6.780 6.810 234,906 -0.02(-0.29%)
Jul 26, 2012 6.760 6.870 6.670 6.830 175,840 +0.09(+1.34%)
Jul 25, 2012 6.810 6.880 6.730 6.740 298,532 -0.08(-1.17%)
Jul 24, 2012 6.880 6.910 6.790 6.820 221,885 -0.06(-0.87%)
Jul 23, 2012 6.820 6.930 6.770 6.880 265,058 +0.06(+0.88%)
Jul 20, 2012 6.810 6.830 6.770 6.820 102,958 +0.01(+0.15%)
Jul 19, 2012 6.810 6.880 6.760 6.810 561,493 +0.02(+0.29%)
Jul 18, 2012 6.650 6.800 6.650 6.790 554,486 +0.11(+1.65%)
Jul 17, 2012 6.630 6.690 6.600 6.680 487,308 +0.06(+0.91%)
Jul 16, 2012 6.550 6.620 6.510 6.620 137,853 +0.07(+1.07%)
Jul 13, 2012 6.580 6.590 6.550 6.550 214,603 -0.01(-0.15%)
Jul 12, 2012 6.500 6.580 6.500 6.560 180,103 +0.04(+0.61%)
Jul 11, 2012 6.610 6.610 6.510 6.520 208,596 -0.09(-1.36%)
Jul 10, 2012 6.540 6.610 6.490 6.610 235,816 +0.12(+1.85%)
Jul 09, 2012 6.630 6.630 6.490 6.490 363,108 -0.10(-1.52%)
Jul 06, 2012 6.550 6.610 6.530 6.590 188,207 +0.04(+0.61%)
Jul 05, 2012 6.620 6.620 6.550 6.550 158,844 -0.06(-0.91%)
Jul 04, 2012 6.590 6.640 6.500 6.610 157,885 +0.06(+0.92%)
Jul 03, 2012 6.650 6.570 6.510 6.550 244,463 -0.03(-0.46%)
Jun 29, 2012 6.580 6.580 6.580 0 +0.04(+0.61%)
Jun 28, 2012 6.530 6.550 6.480 6.540 468,234 +0.04(+0.62%)
Jun 27, 2012 6.500 6.570 6.430 6.500 232,380 -0.04(-0.61%)
Jun 26, 2012 6.400 6.540 6.400 6.540 251,469 +0.15(+2.35%)
Jun 25, 2012 6.390 6.430 6.350 6.390 135,115 +0.00(+0.00%)
Jun 22, 2012 6.360 6.420 6.340 6.390 270,710 +0.04(+0.63%)
Jun 21, 2012 6.500 6.650 6.340 6.350 249,028 -0.18(-2.76%)
Jun 20, 2012 6.520 6.570 6.450 6.530 93,861 +0.01(+0.15%)
Jun 19, 2012 6.400 6.540 6.320 6.520 374,570 +0.17(+2.68%)
Jun 18, 2012 6.610 6.650 6.350 6.350 410,921 -0.35(-5.22%)
Jun 15, 2012 6.410 6.700 6.400 6.700 1,599,821 +0.27(+4.20%)
Jun 14, 2012 6.330 6.550 6.330 6.430 284,574 +0.11(+1.74%)
Jun 13, 2012 6.530 6.550 6.310 6.320 276,340 -0.23(-3.51%)
Jun 12, 2012 6.540 6.600 6.450 6.550 486,602 +0.01(+0.15%)
Jun 11, 2012 6.300 6.590 6.260 6.540 731,848 +0.24(+3.81%)
Jun 08, 2012 6.460 6.460 6.250 6.300 127,753 -0.16(-2.48%)
Jun 07, 2012 6.500 6.580 6.370 6.460 323,313 -0.09(-1.37%)
Jun 06, 2012 6.360 6.580 6.360 6.550 539,566 +0.17(+2.66%)
Jun 05, 2012 6.200 6.420 6.200 6.380 338,974 +0.18(+2.90%)
Jun 04, 2012 6.290 6.300 6.100 6.200 242,079 -0.08(-1.27%)
Jun 02, 2012 6.250 6.450 6.230 6.280 524,630 +0.00(+0.00%)
Jun 01, 2012 6.250 6.450 6.230 6.280 524,630 -0.03(-0.48%)
May 31, 2012 6.210 6.310 6.130 6.310 252,283 +0.12(+1.94%)
May 30, 2012 6.240 6.240 6.120 6.190 164,737 -0.05(-0.80%)
May 29, 2012 6.220 6.250 6.170 6.240 452,605 +0.02(+0.32%)
May 28, 2012 6.230 6.300 6.200 6.220 90,326 -0.01(-0.16%)
May 25, 2012 6.210 6.230 6.170 6.230 57,869 +0.03(+0.48%)
May 24, 2012 6.220 6.230 6.150 6.200 121,605 -0.01(-0.16%)
May 23, 2012 6.140 6.210 6.110 6.210 125,700 +0.03(+0.49%)
May 22, 2012 6.100 6.210 6.100 6.180 114,241 +0.07(+1.15%)
May 18, 2012 6.110 6.110 6.110 0 -0.04(-0.65%)
May 17, 2012 6.250 6.270 6.050 6.150 728,796 -0.10(-1.60%)
May 16, 2012 6.300 6.310 6.240 6.250 321,217 -0.05(-0.79%)
May 15, 2012 6.170 6.300 6.150 6.300 250,105 +0.16(+2.61%)
May 14, 2012 6.280 6.330 6.020 6.140 453,860 -0.14(-2.23%)
May 11, 2012 6.260 6.350 6.250 6.280 233,815 -0.07(-1.10%)
May 10, 2012 6.320 6.350 6.260 6.350 434,555 +0.05(+0.79%)
May 09, 2012 6.310 6.380 6.300 6.300 574,062 -0.10(-1.56%)
May 08, 2012 6.400 6.410 6.320 6.400 540,014 +0.00(+0.00%)
May 07, 2012 6.330 6.400 6.330 6.400 217,920 +0.03(+0.47%)
May 04, 2012 6.350 6.380 6.300 6.370 200,707 +0.02(+0.31%)
May 03, 2012 6.400 6.400 6.310 6.350 571,785 -0.05(-0.78%)
May 02, 2012 6.380 6.400 6.300 6.400 168,160 +0.02(+0.31%)
May 01, 2012 6.350 6.390 6.300 6.380 169,464 +0.03(+0.47%)
Apr 30, 2012 6.310 6.360 6.300 6.350 288,442 +0.04(+0.63%)
Apr 27, 2012 6.300 6.330 6.280 6.310 236,076 -0.03(-0.47%)
Apr 26, 2012 6.280 6.340 6.250 6.340 200,923 +0.06(+0.96%)
Apr 25, 2012 6.180 6.280 6.180 6.280 288,693 +0.10(+1.62%)
Apr 24, 2012 6.260 6.260 6.170 6.180 353,258 -0.07(-1.12%)
Apr 23, 2012 6.240 6.270 6.190 6.250 365,901 -0.01(-0.16%)
Apr 20, 2012 6.190 6.260 6.190 6.260 648,001 +0.06(+0.97%)
Apr 19, 2012 6.150 6.320 6.150 6.200 1,571,075 +0.01(+0.16%)
Apr 18, 2012 6.120 6.200 6.070 6.190 287,890 +0.07(+1.14%)
Apr 17, 2012 6.200 6.210 6.120 6.120 298,165 -0.10(-1.61%)
Apr 16, 2012 6.220 6.230 6.160 6.220 802,335 +0.07(+1.14%)
Apr 13, 2012 6.080 6.220 6.060 6.150 440,498 +0.04(+0.65%)
Apr 12, 2012 6.070 6.180 5.970 6.110 891,092 +0.03(+0.49%)
Apr 11, 2012 5.750 6.080 5.750 6.080 1,546,238 +0.39(+6.85%)
Apr 10, 2012 5.830 5.830 5.640 5.690 380,562 -0.12(-2.07%)
Apr 09, 2012 5.670 5.840 5.640 5.810 868,617 +0.13(+2.29%)
Apr 05, 2012 5.680 5.710 5.620 5.680 1,429,075 +0.00(+0.00%)
Apr 04, 2012 5.850 5.850 5.680 5.680 934,383 -0.17(-2.91%)
Apr 03, 2012 5.800 5.860 5.770 5.850 452,965 +0.05(+0.86%)
Apr 02, 2012 5.810 5.830 5.730 5.800 518,794 +0.00(+0.00%)
Mar 30, 2012 5.760 5.810 5.660 5.800 467,465 +0.04(+0.69%)
Mar 29, 2012 5.800 5.840 5.760 5.760 517,230 -0.09(-1.54%)
Mar 28, 2012 5.950 5.950 5.790 5.850 459,873 -0.11(-1.85%)
Mar 27, 2012 6.000 6.000 5.930 5.960 342,215 -0.02(-0.33%)
Mar 26, 2012 5.950 5.990 5.930 5.980 810,250 +0.07(+1.18%)
Mar 23, 2012 5.950 5.950 5.870 5.910 335,868 +0.00(+0.00%)
Mar 22, 2012 6.000 6.000 5.870 5.910 516,561 -0.08(-1.34%)
Mar 21, 2012 6.020 6.060 5.980 5.990 1,214,442 -0.01(-0.17%)
Mar 20, 2012 6.000 6.050 5.990 6.000 404,029 +0.01(+0.17%)
Mar 19, 2012 6.180 6.210 5.960 5.990 980,671 -0.17(-2.76%)
Mar 16, 2012 6.180 6.220 6.150 6.160 376,695 +0.00(+0.00%)
Mar 15, 2012 6.240 6.240 6.150 6.160 318,164 -0.05(-0.81%)
Mar 14, 2012 6.230 6.250 6.170 6.210 396,779 -0.02(-0.32%)
Mar 13, 2012 6.230 6.260 6.210 6.230 1,257,291 +0.02(+0.32%)
Mar 12, 2012 6.210 6.250 6.130 6.210 849,322 +0.01(+0.16%)
Mar 09, 2012 6.260 6.280 6.170 6.200 1,061,348 -0.15(-2.36%)
Mar 08, 2012 6.410 6.440 6.320 6.350 188,938 -0.06(-0.94%)
Mar 07, 2012 6.410 6.430 6.260 6.410 355,024 +0.04(+0.63%)
Mar 06, 2012 6.350 6.420 6.330 6.370 464,440 +0.02(+0.31%)
Mar 05, 2012 6.430 6.440 6.330 6.350 308,475 -0.08(-1.24%)
Mar 02, 2012 6.380 6.440 6.320 6.430 333,615 +0.04(+0.63%)
Mar 01, 2012 6.200 6.410 6.200 6.390 546,358 +0.19(+3.06%)
Feb 29, 2012 6.150 6.200 6.090 6.200 516,688 +0.05(+0.81%)
Feb 28, 2012 6.180 6.210 6.100 6.150 601,558 -0.05(-0.81%)
Feb 27, 2012 6.190 6.230 6.160 6.200 256,268 +0.01(+0.16%)
Feb 24, 2012 6.180 6.220 6.160 6.190 263,240 -0.02(-0.32%)
Feb 23, 2012 6.170 6.210 6.160 6.210 383,986 +0.04(+0.65%)
Feb 22, 2012 6.230 6.230 6.150 6.170 266,947 -0.05(-0.80%)
Feb 21, 2012 6.190 6.240 6.130 6.220 492,854 +0.07(+1.14%)
Feb 17, 2012 6.150 6.150 6.150 0 -0.04(-0.65%)
Feb 16, 2012 6.130 6.200 6.090 6.190 509,321 +0.05(+0.81%)
Feb 15, 2012 6.160 6.160 6.100 6.140 447,451 -0.02(-0.32%)
Feb 14, 2012 6.160 6.180 6.070 6.160 570,042 -0.01(-0.16%)
Feb 13, 2012 6.100 6.200 6.100 6.170 571,519 +0.13(+2.15%)
Feb 10, 2012 6.090 6.090 6.010 6.040 353,978 -0.05(-0.82%)
Feb 09, 2012 6.100 6.110 6.070 6.090 187,599 -0.01(-0.16%)
Feb 08, 2012 6.080 6.130 6.050 6.100 302,556 +0.00(+0.00%)
Feb 07, 2012 6.030 6.120 5.990 6.100 562,550 +0.07(+1.16%)
Feb 06, 2012 6.000 6.070 5.990 6.030 353,914 +0.01(+0.17%)
Feb 03, 2012 6.010 6.070 5.990 6.020 390,766 +0.01(+0.17%)
Feb 02, 2012 6.060 6.060 5.980 6.010 475,284 -0.05(-0.83%)
Feb 01, 2012 6.010 6.070 5.980 6.060 586,934 +0.07(+1.17%)
Jan 31, 2012 6.050 6.170 5.990 5.990 684,128 -0.06(-0.99%)
Jan 30, 2012 6.110 6.110 6.020 6.050 279,634 -0.06(-0.98%)
Jan 27, 2012 6.130 6.130 6.010 6.110 312,710 -0.02(-0.33%)
Jan 26, 2012 6.190 6.190 6.110 6.130 656,425 -0.02(-0.33%)
Jan 25, 2012 6.220 6.220 6.120 6.150 341,815 -0.05(-0.81%)
Jan 24, 2012 6.220 6.220 6.120 6.200 795,367 -0.06(-0.96%)
Jan 23, 2012 6.180 6.280 6.170 6.260 634,748 +0.04(+0.64%)
Jan 20, 2012 6.250 6.250 5.920 6.220 1,582,359 -0.08(-1.27%)
Jan 19, 2012 6.300 6.300 6.220 6.300 317,664 +0.05(+0.80%)
Jan 18, 2012 6.300 6.300 6.230 6.250 387,121 -0.02(-0.32%)
Jan 17, 2012 6.230 6.300 6.230 6.270 246,470 +0.02(+0.32%)
Jan 16, 2012 6.170 6.280 6.170 6.250 222,123 +0.09(+1.46%)
Jan 13, 2012 6.180 6.190 6.090 6.160 297,638 -0.02(-0.32%)
Jan 12, 2012 6.280 6.280 6.140 6.180 403,429 -0.12(-1.90%)
Jan 11, 2012 6.220 6.300 6.150 6.300 448,105 +0.08(+1.29%)
Jan 10, 2012 6.350 6.350 6.210 6.220 457,374 -0.10(-1.58%)
Jan 09, 2012 6.340 6.350 6.270 6.320 484,701 -0.03(-0.47%)
Jan 06, 2012 6.430 6.430 6.330 6.350 1,890,615 -0.07(-1.09%)
Jan 05, 2012 6.380 6.440 6.310 6.420 501,429 +0.03(+0.47%)
Jan 04, 2012 6.440 6.440 6.270 6.390 542,636 -0.03(-0.47%)
Dec 30, 2011 6.400 6.430 6.370 6.420 354,563 +0.01(+0.16%)
Dec 29, 2011 6.400 6.420 6.360 6.410 321,688 +0.01(+0.16%)
Dec 28, 2011 6.480 6.480 6.350 6.400 317,182 -0.12(-1.84%)
Dec 23, 2011 6.440 6.520 6.520 6.520 441,533 +0.20(+3.16%)
Dec 21, 2011 6.370 6.370 6.260 6.320 389,630 -0.03(-0.47%)
Dec 20, 2011 6.300 6.390 6.280 6.350 963,020 +0.07(+1.11%)
Dec 19, 2011 6.330 6.420 6.200 6.280 1,782,344 -0.09(-1.41%)
Dec 16, 2011 6.030 6.370 6.030 6.370 10,633,261 +0.31(+5.12%)
Dec 15, 2011 6.060 6.090 5.960 6.060 1,197,237 +0.02(+0.33%)
Dec 14, 2011 6.150 6.150 6.000 6.040 1,042,116 -0.11(-1.79%)
Dec 13, 2011 6.070 6.150 6.050 6.150 707,681 +0.10(+1.65%)
Dec 12, 2011 6.090 6.100 6.020 6.050 535,573 -0.05(-0.82%)
Dec 09, 2011 6.100 6.130 6.040 6.100 446,567 -0.04(-0.65%)
Dec 08, 2011 6.090 6.150 6.070 6.140 777,900 +0.04(+0.66%)
Dec 07, 2011 6.030 6.120 6.030 6.100 398,499 +0.03(+0.49%)
Dec 06, 2011 6.110 6.130 6.040 6.070 572,763 -0.07(-1.14%)
Dec 05, 2011 6.160 6.160 6.110 6.140 615,286 +0.03(+0.49%)
Dec 02, 2011 6.120 6.140 6.100 6.110 416,201 -0.01(-0.16%)
Dec 01, 2011 6.090 6.150 6.040 6.120 559,317 +0.02(+0.33%)
Nov 30, 2011 6.010 6.130 5.960 6.100 1,442,820 +0.10(+1.67%)
Nov 29, 2011 5.870 6.070 5.860 6.000 1,394,091 +0.14(+2.39%)
Nov 28, 2011 5.810 5.870 5.810 5.860 427,350 +0.07(+1.21%)
Nov 25, 2011 5.790 5.820 5.770 5.790 366,114 -0.01(-0.17%)
Nov 24, 2011 5.730 5.820 5.730 5.800 176,726 +0.06(+1.05%)
Nov 23, 2011 5.750 5.790 5.730 5.740 251,137 -0.04(-0.69%)
Nov 22, 2011 5.790 5.800 5.750 5.780 462,640 -0.01(-0.17%)
Nov 21, 2011 5.800 5.800 5.720 5.790 257,954 -0.02(-0.34%)
Nov 18, 2011 5.770 5.830 5.700 5.810 297,222 +0.03(+0.52%)
Nov 17, 2011 5.790 5.790 5.720 5.780 222,076 +0.00(+0.00%)
Nov 16, 2011 5.790 5.800 5.750 5.780 270,837 +0.01(+0.17%)
Nov 15, 2011 5.690 5.830 5.680 5.770 473,631 +0.08(+1.41%)
Nov 14, 2011 5.700 5.700 5.650 5.690 183,740 -0.01(-0.18%)
Nov 11, 2011 5.690 5.730 5.650 5.700 688,643 +0.05(+0.88%)
Nov 10, 2011 5.670 5.680 5.600 5.650 259,963 +0.00(+0.00%)
Nov 09, 2011 5.580 5.660 5.580 5.650 265,847 +0.03(+0.53%)
Nov 08, 2011 5.590 5.630 5.580 5.620 303,608 +0.04(+0.72%)
Nov 07, 2011 5.560 5.600 5.550 5.580 230,329 +0.02(+0.36%)
Nov 04, 2011 5.550 5.580 5.550 5.560 254,985 +0.00(+0.00%)
Nov 03, 2011 5.600 5.600 5.520 5.560 676,387 -0.04(-0.71%)
Nov 02, 2011 5.580 5.600 5.560 5.600 134,635 +0.04(+0.72%)
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.