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

Algonquin Power & Util (TSX: AQN )

9.240 +0.150 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2016 10.94 10.97 10.85 10.96 1,121,464 +0.03(+0.27%)
Apr 28, 2016 10.86 10.96 10.85 10.93 403,466 +0.05(+0.46%)
Apr 27, 2016 10.85 10.93 10.81 10.88 533,637 +0.01(+0.09%)
Apr 26, 2016 10.83 10.87 10.80 10.87 616,799 +0.05(+0.46%)
Apr 25, 2016 10.70 10.83 10.65 10.82 466,118 +0.15(+1.41%)
Apr 22, 2016 10.75 10.79 10.64 10.67 585,735 -0.05(-0.47%)
Apr 21, 2016 10.71 10.74 10.63 10.72 431,386 +0.03(+0.28%)
Apr 20, 2016 10.78 10.78 10.67 10.69 998,279 -0.06(-0.56%)
Apr 19, 2016 10.81 10.83 10.72 10.75 377,008 -0.01(-0.09%)
Apr 18, 2016 10.73 10.81 10.71 10.76 450,825 +0.05(+0.47%)
Apr 15, 2016 10.71 10.75 10.64 10.71 330,011 +0.02(+0.19%)
Apr 14, 2016 10.78 10.78 10.60 10.69 650,071 -0.07(-0.65%)
Apr 13, 2016 10.65 10.79 10.61 10.76 565,215 +0.13(+1.22%)
Apr 12, 2016 10.76 10.76 10.58 10.63 699,121 -0.08(-0.75%)
Apr 11, 2016 10.83 10.83 10.66 10.71 559,004 -0.06(-0.56%)
Apr 08, 2016 10.79 10.90 10.72 10.77 990,366 +0.04(+0.37%)
Apr 07, 2016 10.72 10.76 10.69 10.73 300,490 +0.01(+0.09%)
Apr 06, 2016 10.79 10.79 10.65 10.72 466,876 -0.01(-0.09%)
Apr 05, 2016 10.85 10.85 10.72 10.73 631,967 -0.13(-1.20%)
Apr 04, 2016 10.90 10.91 10.84 10.86 633,881 -0.02(-0.18%)
Apr 01, 2016 10.86 10.92 10.81 10.88 281,746 +0.01(+0.09%)
Mar 31, 2016 10.88 10.93 10.84 10.87 825,113 +0.02(+0.18%)
Mar 30, 2016 10.85 10.92 10.81 10.85 730,264 +0.07(+0.65%)
Mar 29, 2016 10.78 10.83 10.73 10.78 618,811 -0.08(-0.74%)
Mar 28, 2016 10.83 10.92 10.78 10.86 367,872 +0.08(+0.74%)
Mar 24, 2016 10.78 10.78 10.78 0 -0.03(-0.28%)
Mar 23, 2016 10.72 10.85 10.72 10.81 773,650 +0.11(+1.03%)
Mar 22, 2016 10.80 10.82 10.68 10.70 1,011,108 -0.13(-1.20%)
Mar 21, 2016 10.80 10.85 10.78 10.83 652,451 +0.06(+0.56%)
Mar 18, 2016 10.93 10.96 10.76 10.77 2,455,129 -0.08(-0.74%)
Mar 17, 2016 11.00 11.04 10.85 10.85 1,428,290 -0.11(-1.00%)
Mar 16, 2016 11.00 11.00 10.94 10.96 1,576,396 +0.05(+0.46%)
Mar 15, 2016 10.90 11.00 10.85 10.91 1,154,548 +0.01(+0.09%)
Mar 14, 2016 10.92 10.94 10.81 10.90 902,275 +0.02(+0.18%)
Mar 11, 2016 11.07 11.07 10.79 10.88 1,873,321 +0.07(+0.65%)
Mar 10, 2016 10.87 10.94 10.81 10.81 962,607 -0.04(-0.37%)
Mar 09, 2016 10.94 10.94 10.81 10.85 791,637 +0.00(+0.00%)
Mar 08, 2016 10.91 10.93 10.79 10.85 709,694 -0.02(-0.18%)
Mar 07, 2016 10.83 10.91 10.77 10.87 709,632 +0.08(+0.74%)
Mar 04, 2016 10.85 10.86 10.76 10.79 980,024 -0.02(-0.19%)
Mar 03, 2016 11.00 11.00 10.76 10.81 1,782,986 -0.18(-1.64%)
Mar 02, 2016 10.76 11.03 10.73 10.99 1,697,575 +0.31(+2.90%)
Mar 01, 2016 10.46 10.79 10.31 10.68 3,537,843 +0.27(+2.59%)
Feb 29, 2016 10.46 10.50 10.40 10.41 1,135,397 +0.00(+0.00%)
Feb 26, 2016 10.58 10.59 10.36 10.41 1,074,108 -0.11(-1.05%)
Feb 25, 2016 10.46 10.55 10.37 10.52 631,249 +0.12(+1.15%)
Feb 24, 2016 10.41 10.49 10.35 10.40 780,849 -0.06(-0.57%)
Feb 23, 2016 10.63 10.43 10.46 739,702 -0.13(-1.23%)
Feb 22, 2016 10.59 10.75 10.56 10.59 664,649 +0.04(+0.38%)
Feb 19, 2016 10.70 10.72 10.50 10.55 876,865 -0.14(-1.31%)
Feb 18, 2016 10.76 10.78 10.59 10.69 755,990 +0.01(+0.09%)
Feb 17, 2016 10.60 10.80 10.53 10.68 1,003,857 +0.17(+1.62%)
Feb 16, 2016 10.60 10.65 10.40 10.51 553,326 +0.02(+0.19%)
Feb 12, 2016 10.49 10.49 10.49 0 -0.06(-0.57%)
Feb 11, 2016 10.58 10.69 10.51 10.55 1,256,048 -0.09(-0.85%)
Feb 10, 2016 10.58 10.70 10.38 10.64 2,874,590 -0.90(-7.80%)
Feb 09, 2016 11.80 11.82 11.44 11.54 552,623 -0.30(-2.53%)
Feb 08, 2016 11.96 11.96 11.79 11.84 550,480 -0.14(-1.17%)
Feb 05, 2016 11.94 11.98 11.86 11.98 962,001 +0.05(+0.42%)
Feb 04, 2016 11.90 12.01 11.81 11.93 959,709 +0.06(+0.51%)
Feb 03, 2016 11.79 11.94 11.75 11.87 1,402,790 +0.12(+1.02%)
Feb 02, 2016 11.38 11.78 11.24 11.75 1,144,913 +0.32(+2.80%)
Feb 01, 2016 11.57 11.58 11.31 11.43 1,114,048 -0.07(-0.61%)
Jan 29, 2016 11.50 11.61 11.38 11.50 3,780,160 +0.06(+0.52%)
Jan 28, 2016 11.19 11.50 11.12 11.44 1,042,726 +0.33(+2.97%)
Jan 27, 2016 11.11 11.15 10.85 11.11 1,281,761 -0.20(-1.77%)
Jan 26, 2016 11.19 11.45 11.15 11.31 1,332,855 +0.25(+2.26%)
Jan 25, 2016 11.22 11.25 11.03 11.06 457,050 -0.16(-1.43%)
Jan 22, 2016 11.30 10.92 11.22 733,413 +0.38(+3.51%)
Jan 21, 2016 10.78 10.93 10.64 10.84 644,589 +0.09(+0.84%)
Jan 20, 2016 10.52 10.79 10.30 10.75 1,278,865 +0.10(+0.94%)
Jan 19, 2016 10.69 10.49 10.65 1,131,669 +0.26(+2.50%)
Jan 18, 2016 10.69 10.72 10.34 10.39 435,297 -0.29(-2.72%)
Jan 15, 2016 10.92 10.94 10.53 10.68 816,300 -0.32(-2.91%)
Jan 14, 2016 10.93 11.08 10.71 11.00 672,530 +0.11(+1.01%)
Jan 13, 2016 11.00 11.22 10.86 10.89 525,586 -0.17(-1.54%)
Jan 12, 2016 10.98 11.08 10.88 11.06 486,689 +0.10(+0.91%)
Jan 11, 2016 11.00 10.85 10.96 489,471 -0.04(-0.36%)
Jan 08, 2016 10.78 11.07 10.72 11.00 566,524 +0.30(+2.80%)
Jan 07, 2016 10.73 10.95 10.67 10.70 947,652 -0.13(-1.20%)
Jan 06, 2016 10.78 10.86 10.75 10.83 465,158 -0.05(-0.46%)
Jan 05, 2016 10.74 10.91 10.74 10.88 428,754 +0.11(+1.02%)
Jan 04, 2016 10.85 10.88 10.62 10.77 789,349 -0.14(-1.28%)
Dec 31, 2015 10.91 10.91 10.91 0 -0.12(-1.09%)
Dec 30, 2015 11.16 11.16 11.01 11.03 322,909 -0.11(-0.99%)
Dec 29, 2015 11.33 11.33 11.00 11.14 505,381 -0.17(-1.50%)
Dec 24, 2015 11.31 11.31 11.31 0 +0.25(+2.26%)
Dec 23, 2015 10.89 11.06 10.86 11.06 432,810 +0.25(+2.31%)
Dec 22, 2015 10.90 10.96 10.76 10.81 345,158 -0.07(-0.64%)
Dec 21, 2015 10.93 10.98 10.85 10.88 478,902 +0.01(+0.09%)
Dec 18, 2015 10.79 10.92 10.62 10.87 1,887,875 +0.11(+1.02%)
Dec 17, 2015 10.97 10.97 10.73 10.76 624,156 -0.17(-1.56%)
Dec 16, 2015 10.52 10.93 10.50 10.93 690,935 +0.48(+4.59%)
Dec 15, 2015 10.30 10.47 10.27 10.45 435,703 +0.21(+2.05%)
Dec 14, 2015 10.16 10.29 10.12 10.24 502,874 +0.02(+0.20%)
Dec 11, 2015 10.34 10.40 10.16 10.22 370,903 -0.13(-1.26%)
Dec 10, 2015 10.41 10.46 10.29 10.35 287,006 -0.01(-0.10%)
Dec 09, 2015 10.28 10.56 10.26 10.36 807,092 +0.11(+1.07%)
Dec 08, 2015 10.25 10.38 10.11 10.25 692,524 +0.00(+0.00%)
Dec 07, 2015 10.41 10.44 10.24 10.25 468,965 -0.19(-1.82%)
Dec 04, 2015 10.55 10.67 10.37 10.44 669,044 -0.10(-0.95%)
Dec 03, 2015 10.39 10.59 10.39 10.54 2,051,379 +0.21(+2.03%)
Dec 02, 2015 10.30 10.40 10.09 10.33 1,159,379 -0.01(-0.10%)
Dec 01, 2015 10.34 10.38 10.28 10.34 703,306 +0.00(+0.00%)
Nov 30, 2015 10.32 10.35 10.27 10.34 756,993 +0.03(+0.29%)
Nov 27, 2015 10.29 10.37 10.27 10.31 432,211 +0.01(+0.10%)
Nov 26, 2015 10.33 10.34 10.28 10.30 121,979 -0.01(-0.10%)
Nov 25, 2015 10.34 10.38 10.22 10.31 329,711 -0.03(-0.29%)
Nov 24, 2015 10.29 10.42 10.17 10.34 1,973,307 -0.40(-3.72%)
Nov 23, 2015 10.72 10.74 261,233 -0.08(-0.74%)
Nov 20, 2015 10.93 10.94 10.78 10.82 280,178 -0.05(-0.46%)
Nov 19, 2015 10.79 10.93 10.77 10.87 459,248 +0.08(+0.74%)
Nov 18, 2015 10.72 10.86 10.64 10.79 345,847 +0.06(+0.56%)
Nov 17, 2015 10.92 10.94 10.65 10.73 503,095 -0.16(-1.47%)
Nov 16, 2015 10.66 10.90 10.61 10.89 646,052 +0.27(+2.54%)
Nov 13, 2015 10.54 10.72 10.54 10.62 704,756 +0.08(+0.76%)
Nov 12, 2015 10.82 10.86 10.52 10.54 0 -0.28(-2.59%)
Nov 11, 2015 10.83 10.90 10.80 10.82 555,740 +0.03(+0.28%)
Nov 10, 2015 10.60 10.80 10.60 10.79 1,210,164 +0.21(+1.98%)
Nov 09, 2015 10.51 10.89 10.51 10.58 839,470 +0.09(+0.86%)
Nov 06, 2015 10.24 10.69 10.24 10.49 528,600 +0.34(+3.35%)
Nov 05, 2015 10.10 10.25 10.06 10.15 483,723 +0.06(+0.59%)
Nov 04, 2015 10.24 10.30 10.05 10.09 366,333 -0.10(-0.98%)
Nov 03, 2015 10.15 10.20 10.09 10.19 355,790 +0.11(+1.09%)
Nov 02, 2015 10.15 10.20 10.03 10.08 388,074 -0.01(-0.10%)
Oct 30, 2015 10.30 10.30 10.07 10.09 866,378 -0.18(-1.75%)
Oct 29, 2015 10.08 10.29 10.05 10.27 570,923 +0.12(+1.18%)
Oct 28, 2015 10.06 10.17 10.01 10.15 751,745 +0.09(+0.89%)
Oct 27, 2015 10.14 10.23 9.980 10.06 867,335 -0.12(-1.18%)
Oct 26, 2015 10.09 10.23 9.920 10.18 1,253,813 +0.14(+1.39%)
Oct 23, 2015 10.15 10.15 10.00 10.04 451,808 -0.02(-0.20%)
Oct 22, 2015 9.810 10.18 9.810 10.06 1,636,630 +0.38(+3.93%)
Oct 21, 2015 9.750 9.800 9.640 9.680 724,457 -0.06(-0.62%)
Oct 20, 2015 9.490 9.790 9.460 9.740 1,835,131 +0.28(+2.96%)
Oct 19, 2015 9.460 9.520 9.405 9.460 254,954 +0.10(+1.07%)
Oct 16, 2015 9.500 9.500 9.360 9.360 341,660 -0.08(-0.85%)
Oct 15, 2015 9.450 9.500 9.400 9.440 255,449 +0.10(+1.07%)
Oct 14, 2015 9.500 9.530 9.310 9.340 541,991 -0.10(-1.06%)
Oct 13, 2015 9.450 9.530 9.380 9.440 583,749 -0.02(-0.21%)
Oct 09, 2015 9.460 9.460 9.460 0 +0.07(+0.75%)
Oct 08, 2015 9.470 9.470 9.310 9.390 581,900 -0.07(-0.74%)
Oct 07, 2015 9.530 9.600 9.420 9.460 505,805 +0.00(+0.00%)
Oct 06, 2015 9.550 9.550 9.410 9.460 322,780 -0.04(-0.42%)
Oct 05, 2015 9.440 9.500 9.400 9.500 279,509 +0.13(+1.39%)
Oct 02, 2015 9.300 9.410 9.200 9.370 349,171 -0.03(-0.32%)
Oct 01, 2015 9.560 9.560 9.290 9.400 271,690 -0.04(-0.42%)
Sep 30, 2015 9.200 9.460 9.150 9.440 644,362 +0.27(+2.94%)
Sep 29, 2015 9.230 9.300 9.110 9.170 414,347 +0.01(+0.11%)
Sep 28, 2015 9.420 9.430 9.090 9.160 419,959 -0.39(-4.08%)
Sep 25, 2015 9.480 9.580 9.400 9.550 337,645 +0.19(+2.03%)
Sep 24, 2015 9.490 9.510 9.290 9.360 294,483 -0.13(-1.37%)
Sep 23, 2015 9.460 9.570 9.460 9.490 167,133 -0.01(-0.11%)
Sep 22, 2015 9.600 9.670 9.460 9.500 335,734 -0.17(-1.76%)
Sep 21, 2015 9.770 9.770 9.490 9.670 378,051 +0.17(+1.79%)
Sep 18, 2015 9.700 9.820 9.410 9.500 1,126,273 -0.31(-3.16%)
Sep 17, 2015 9.740 9.840 9.500 9.810 301,944 +0.11(+1.13%)
Sep 16, 2015 9.480 9.710 9.470 9.700 397,606 +0.17(+1.78%)
Sep 15, 2015 9.330 9.580 9.295 9.530 457,103 +0.21(+2.25%)
Sep 14, 2015 9.395 9.240 9.320 448,316 +0.15(+1.64%)
Sep 11, 2015 9.200 9.240 9.170 9.170 333,026 -0.06(-0.65%)
Sep 10, 2015 9.300 9.320 9.210 9.230 374,707 -0.02(-0.22%)
Sep 09, 2015 9.360 9.380 9.220 9.250 180,794 -0.10(-1.07%)
Sep 08, 2015 9.240 9.470 9.240 9.350 292,261 +0.07(+0.75%)
Sep 04, 2015 9.280 9.280 9.280 0 -0.11(-1.17%)
Sep 03, 2015 9.320 9.550 9.320 9.390 338,397 +0.01(+0.11%)
Sep 02, 2015 9.590 9.620 9.330 9.380 407,707 -0.06(-0.64%)
Sep 01, 2015 9.550 9.720 9.420 9.440 388,776 -0.34(-3.48%)
Aug 31, 2015 9.880 9.950 9.680 9.780 360,104 -0.17(-1.71%)
Aug 28, 2015 9.830 9.990 9.740 9.950 380,188 +0.12(+1.22%)
Aug 27, 2015 9.650 9.850 9.470 9.830 604,711 +0.34(+3.58%)
Aug 26, 2015 9.300 9.520 9.120 9.490 447,604 +0.29(+3.15%)
Aug 25, 2015 9.160 9.310 9.070 9.200 594,648 +0.35(+3.95%)
Aug 24, 2015 9.000 9.370 8.590 8.850 720,834 -0.55(-5.85%)
Aug 21, 2015 9.350 9.630 9.310 9.400 680,712 -0.02(-0.21%)
Aug 20, 2015 9.590 9.650 9.400 9.420 335,928 -0.20(-2.08%)
Aug 19, 2015 9.770 9.780 9.590 9.620 592,980 -0.15(-1.54%)
Aug 18, 2015 9.870 9.880 9.740 9.770 274,437 -0.06(-0.61%)
Aug 17, 2015 9.680 9.930 9.650 9.830 461,883 +0.09(+0.92%)
Aug 14, 2015 9.260 9.790 9.260 9.740 1,091,139 +0.63(+6.92%)
Aug 13, 2015 9.180 9.230 9.090 9.110 220,500 -0.12(-1.30%)
Aug 12, 2015 9.090 9.250 9.090 9.230 292,483 +0.08(+0.87%)
Aug 11, 2015 9.200 9.200 9.110 9.150 198,313 -0.08(-0.87%)
Aug 10, 2015 9.070 9.270 9.040 9.230 273,410 +0.18(+1.99%)
Aug 07, 2015 9.190 9.220 9.020 9.050 301,588 -0.17(-1.84%)
Aug 06, 2015 9.300 9.300 9.130 9.220 1,066,029 -0.08(-0.86%)
Aug 05, 2015 9.470 9.470 9.270 9.300 250,911 -0.11(-1.17%)
Aug 04, 2015 9.610 9.620 9.375 9.410 574,851 -0.17(-1.77%)
Jul 31, 2015 9.580 9.580 9.580 0 +0.30(+3.23%)
Jul 30, 2015 9.330 9.370 9.260 9.280 358,717 -0.10(-1.07%)
Jul 29, 2015 9.230 9.430 9.230 9.380 222,710 +0.08(+0.86%)
Jul 28, 2015 9.260 9.330 9.050 9.300 440,463 +0.06(+0.65%)
Jul 27, 2015 9.310 9.350 9.210 9.240 457,815 -0.13(-1.39%)
Jul 24, 2015 9.270 9.430 9.270 9.370 552,492 +0.03(+0.32%)
Jul 23, 2015 9.410 9.410 9.210 9.340 294,806 -0.01(-0.11%)
Jul 22, 2015 9.440 9.440 9.260 9.350 691,633 -0.06(-0.64%)
Jul 21, 2015 9.480 9.540 9.400 9.410 226,482 -0.09(-0.95%)
Jul 20, 2015 9.770 9.770 9.490 9.500 377,833 -0.22(-2.26%)
Jul 17, 2015 9.700 9.750 9.560 9.720 297,302 +0.04(+0.41%)
Jul 16, 2015 9.500 9.700 9.475 9.680 530,786 +0.20(+2.11%)
Jul 15, 2015 9.280 9.490 9.250 9.480 892,195 +0.18(+1.94%)
Jul 14, 2015 9.340 9.350 9.240 9.300 405,614 -0.04(-0.43%)
Jul 13, 2015 9.380 9.420 9.205 9.340 410,229 +0.07(+0.76%)
Jul 10, 2015 9.180 9.310 9.180 9.270 308,005 +0.13(+1.42%)
Jul 09, 2015 9.390 9.420 9.130 9.140 797,256 -0.21(-2.25%)
Jul 08, 2015 9.590 9.620 9.340 9.350 296,249 -0.24(-2.50%)
Jul 07, 2015 9.400 9.635 9.300 9.590 363,540 +0.22(+2.35%)
Jul 06, 2015 9.340 9.450 9.330 9.370 246,171 -0.06(-0.64%)
Jul 03, 2015 9.390 9.450 9.350 9.430 96,863 +0.01(+0.11%)
Jul 02, 2015 9.380 9.440 9.320 9.420 297,584 +0.06(+0.64%)
Jun 30, 2015 9.360 9.360 9.360 0 +0.09(+0.97%)
Jun 29, 2015 9.500 9.500 9.260 9.270 442,669 -0.27(-2.83%)
Jun 26, 2015 9.630 9.640 9.470 9.540 378,872 -0.18(-1.85%)
Jun 25, 2015 9.800 9.800 9.660 9.720 270,677 -0.05(-0.51%)
Jun 24, 2015 9.660 9.795 9.650 9.770 270,662 +0.11(+1.14%)
Jun 23, 2015 9.620 9.690 9.540 9.660 166,513 +0.08(+0.84%)
Jun 22, 2015 9.570 9.600 9.420 9.580 322,044 +0.07(+0.74%)
Jun 19, 2015 9.560 9.560 9.420 9.510 442,846 +0.01(+0.11%)
Jun 18, 2015 9.300 9.530 9.300 9.500 334,407 +0.15(+1.60%)
Jun 17, 2015 9.440 9.490 9.335 9.350 550,645 -0.05(-0.53%)
Jun 16, 2015 9.290 9.440 9.250 9.400 592,642 +0.12(+1.29%)
Jun 15, 2015 9.300 9.350 9.265 9.280 385,746 -0.03(-0.32%)
Jun 12, 2015 9.300 9.350 9.240 9.310 663,837 +0.05(+0.54%)
Jun 11, 2015 9.290 9.300 9.220 9.260 272,411 +0.06(+0.65%)
Jun 10, 2015 9.000 9.250 8.990 9.200 886,782 +0.18(+2.00%)
Jun 09, 2015 9.010 9.050 8.870 9.020 657,758 -0.01(-0.11%)
Jun 08, 2015 9.080 9.150 9.020 9.030 273,853 -0.01(-0.11%)
Jun 05, 2015 9.220 9.320 9.020 9.040 587,702 -0.21(-2.27%)
Jun 04, 2015 9.480 9.540 9.170 9.250 637,264 -0.33(-3.44%)
Jun 03, 2015 9.600 9.600 9.410 9.580 611,451 +0.02(+0.21%)
Jun 02, 2015 9.700 9.730 9.530 9.560 290,211 -0.09(-0.93%)
Jun 01, 2015 9.730 9.760 9.620 9.650 211,360 -0.11(-1.13%)
May 29, 2015 9.700 9.770 9.650 9.760 404,442 +0.07(+0.72%)
May 28, 2015 9.600 9.720 9.510 9.690 355,079 +0.09(+0.94%)
May 27, 2015 9.500 9.660 9.480 9.600 603,482 +0.13(+1.37%)
May 26, 2015 9.700 9.720 9.425 9.470 660,079 -0.29(-2.97%)
May 25, 2015 9.680 9.770 9.680 9.760 106,823 +0.03(+0.31%)
May 22, 2015 9.810 9.810 9.710 9.730 757,291 -0.10(-1.02%)
May 21, 2015 9.830 9.870 9.795 9.830 569,465 +0.04(+0.41%)
May 20, 2015 9.730 9.840 9.730 9.790 365,278 +0.04(+0.41%)
May 19, 2015 9.800 9.850 9.730 9.750 815,643 -0.05(-0.51%)
May 15, 2015 9.800 9.800 9.800 0 +0.03(+0.31%)
May 14, 2015 9.700 9.800 9.700 9.770 260,798 +0.04(+0.41%)
May 13, 2015 9.790 9.790 9.690 9.730 447,043 -0.01(-0.10%)
May 12, 2015 9.780 9.780 9.690 9.740 588,204 +0.00(+0.00%)
May 11, 2015 9.710 9.920 9.710 9.740 1,488,845 +0.11(+1.14%)
May 08, 2015 9.940 9.940 9.610 9.630 1,367,437 -0.28(-2.83%)
May 07, 2015 9.700 9.910 9.690 9.910 760,232 +0.13(+1.33%)
May 06, 2015 9.840 9.880 9.730 9.780 587,838 -0.10(-1.01%)
May 05, 2015 9.820 9.890 9.780 9.880 768,642 +0.00(+0.00%)
May 04, 2015 9.810 9.930 9.790 9.880 560,869 +0.08(+0.82%)
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.