Skip to main content

Power Corporation of Canada (TSX: POW )

37.98 +0.07 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.32 31.35 31.13 31.16 1,553,280 -0.07(-0.22%)
Mar 28, 2019 31.28 31.66 31.21 31.23 1,434,270 -0.09(-0.29%)
Mar 27, 2019 31.09 31.50 31.09 31.32 2,577,432 +0.26(+0.84%)
Mar 26, 2019 30.85 31.26 30.85 31.06 1,398,550 +0.21(+0.68%)
Mar 25, 2019 30.95 31.00 30.61 30.85 1,441,985 -0.08(-0.26%)
Mar 22, 2019 31.28 31.57 30.92 30.93 1,881,514 -0.49(-1.56%)
Mar 21, 2019 30.58 31.44 30.51 31.42 2,626,325 +0.84(+2.75%)
Mar 20, 2019 30.12 30.74 29.87 30.58 4,081,987 +0.27(+0.89%)
Mar 19, 2019 29.90 30.40 29.80 30.31 4,199,389 +0.46(+1.54%)
Mar 18, 2019 29.56 29.91 29.55 29.85 1,229,170 +0.35(+1.19%)
Mar 15, 2019 29.70 29.87 29.49 29.50 3,460,476 -0.11(-0.37%)
Mar 14, 2019 29.84 29.86 29.46 29.61 940,195 -0.17(-0.57%)
Mar 13, 2019 29.93 30.13 29.65 29.78 955,439 -0.15(-0.50%)
Mar 12, 2019 29.48 29.93 29.48 29.93 3,598,082 +0.53(+1.80%)
Mar 11, 2019 28.90 29.43 28.81 29.40 3,004,201 +0.53(+1.84%)
Mar 08, 2019 28.51 28.96 28.42 28.87 2,264,802 +0.26(+0.91%)
Mar 07, 2019 28.71 28.74 28.36 28.61 1,078,699 -0.47(-1.62%)
Mar 06, 2019 29.07 29.13 28.75 29.08 1,454,139 +0.02(+0.07%)
Mar 05, 2019 28.99 29.09 28.64 29.06 1,777,729 +0.12(+0.41%)
Mar 04, 2019 28.50 29.12 28.40 28.94 3,662,863 +0.69(+2.44%)
Mar 01, 2019 28.19 28.39 28.11 28.25 916,575 +0.16(+0.57%)
Feb 28, 2019 27.90 28.14 27.85 28.09 1,022,670 +0.13(+0.46%)
Feb 27, 2019 27.76 27.98 27.73 27.96 1,547,572 +0.12(+0.43%)
Feb 26, 2019 27.61 28.03 27.61 27.84 972,898 +0.24(+0.87%)
Feb 25, 2019 27.67 27.87 27.57 27.60 874,070 +0.04(+0.15%)
Feb 22, 2019 27.67 27.83 27.55 27.56 614,925 -0.09(-0.33%)
Feb 21, 2019 27.66 27.72 27.48 27.65 1,082,053 +0.02(+0.07%)
Feb 20, 2019 27.33 27.72 27.32 27.63 2,022,350 +0.31(+1.13%)
Feb 19, 2019 27.15 27.33 26.98 27.32 2,680,015 +0.21(+0.77%)
Feb 15, 2019 27.11 27.11 27.11 0 +0.34(+1.27%)
Feb 14, 2019 26.78 26.99 26.69 26.77 985,402 -0.09(-0.34%)
Feb 13, 2019 26.92 27.01 26.71 26.86 567,975 +0.02(+0.07%)
Feb 12, 2019 26.45 27.01 26.45 26.84 3,060,210 +0.41(+1.55%)
Feb 11, 2019 26.52 26.59 26.20 26.43 767,027 -0.08(-0.30%)
Feb 08, 2019 26.47 26.51 26.20 26.51 1,671,680 -0.01(-0.04%)
Feb 07, 2019 26.14 26.59 26.08 26.52 1,051,980 +0.28(+1.07%)
Feb 06, 2019 25.88 26.25 25.88 26.24 956,969 +0.33(+1.27%)
Feb 05, 2019 25.68 25.94 25.61 25.91 705,994 +0.29(+1.13%)
Feb 04, 2019 25.74 25.77 25.40 25.62 956,723 -0.09(-0.35%)
Feb 01, 2019 26.10 26.20 25.69 25.71 625,287 -0.41(-1.57%)
Jan 31, 2019 25.94 26.14 25.86 26.12 1,192,276 +0.13(+0.50%)
Jan 30, 2019 25.77 26.06 25.72 25.99 822,422 +0.24(+0.93%)
Jan 29, 2019 25.65 25.85 25.65 25.75 780,912 +0.10(+0.39%)
Jan 28, 2019 25.50 25.78 25.45 25.65 611,808 +0.11(+0.43%)
Jan 25, 2019 25.47 25.61 25.41 25.54 712,566 +0.14(+0.55%)
Jan 24, 2019 25.85 25.90 25.27 25.40 1,192,795 -0.52(-2.01%)
Jan 23, 2019 25.85 25.92 25.62 25.92 981,388 +0.08(+0.31%)
Jan 22, 2019 25.86 25.99 25.60 25.84 1,262,751 -0.08(-0.31%)
Jan 21, 2019 25.88 26.00 25.66 25.92 267,453 +0.05(+0.19%)
Jan 18, 2019 26.03 26.12 25.79 25.87 1,161,391 -0.06(-0.23%)
Jan 17, 2019 25.52 25.94 25.51 25.93 710,333 +0.41(+1.61%)
Jan 16, 2019 25.52 25.67 25.46 25.52 1,662,641 +0.09(+0.35%)
Jan 15, 2019 25.55 25.62 25.21 25.43 607,686 -0.09(-0.35%)
Jan 14, 2019 25.61 25.81 25.50 25.52 520,521 -0.15(-0.58%)
Jan 11, 2019 25.62 25.67 25.34 25.67 865,291 +0.06(+0.23%)
Jan 10, 2019 25.31 25.65 25.11 25.61 1,136,016 +0.28(+1.11%)
Jan 09, 2019 24.85 25.37 24.76 25.33 1,160,790 +0.53(+2.14%)
Jan 08, 2019 24.88 24.99 24.62 24.80 1,392,515 +0.01(+0.04%)
Jan 07, 2019 25.04 25.04 24.56 24.79 2,631,202 -0.18(-0.72%)
Jan 04, 2019 24.81 25.00 24.56 24.97 1,906,105 +0.50(+2.04%)
Jan 03, 2019 24.52 24.52 24.16 24.47 745,919 -0.10(-0.41%)
Jan 02, 2019 24.40 24.63 24.19 24.57 803,169 +0.04(+0.16%)
Dec 31, 2018 24.53 24.53 24.53 0 +0.11(+0.45%)
Dec 28, 2018 23.90 24.48 23.85 24.42 1,346,522 +0.54(+2.26%)
Dec 27, 2018 23.75 24.06 23.56 23.88 1,192,791 +0.23(+0.97%)
Dec 24, 2018 23.65 23.65 23.65 0 +0.08(+0.34%)
Dec 21, 2018 24.17 24.21 23.52 23.57 3,667,507 -0.55(-2.28%)
Dec 20, 2018 24.12 24.46 24.02 24.12 1,293,921 -0.09(-0.37%)
Dec 19, 2018 24.38 24.79 24.11 24.21 1,684,051 -0.20(-0.82%)
Dec 18, 2018 24.02 24.54 24.00 24.41 1,363,470 +0.41(+1.71%)
Dec 17, 2018 24.41 24.53 23.94 24.00 1,138,022 -0.45(-1.84%)
Dec 14, 2018 24.44 24.68 24.36 24.45 730,710 -0.11(-0.45%)
Dec 13, 2018 24.97 25.06 24.49 24.56 889,847 -0.36(-1.44%)
Dec 12, 2018 25.04 25.22 24.86 24.92 1,321,066 +0.03(+0.12%)
Dec 11, 2018 24.96 25.27 24.89 24.89 1,745,164 +0.05(+0.20%)
Dec 10, 2018 25.00 25.25 24.68 24.84 1,155,672 -0.18(-0.72%)
Dec 07, 2018 25.32 25.75 24.95 25.02 1,438,721 -0.69(-2.68%)
Dec 06, 2018 25.75 25.84 25.25 25.71 1,495,539 -0.29(-1.12%)
Dec 05, 2018 25.94 26.45 25.94 26.00 631,602 +0.00(+0.00%)
Dec 04, 2018 25.96 26.22 25.89 26.00 1,840,471 -0.05(-0.19%)
Dec 03, 2018 26.62 26.69 25.96 26.05 2,359,881 -0.45(-1.70%)
Nov 30, 2018 26.60 26.68 26.26 26.50 1,306,631 -0.12(-0.45%)
Nov 29, 2018 26.52 26.83 26.52 26.62 1,000,033 +0.03(+0.11%)
Nov 28, 2018 26.29 26.59 26.18 26.59 1,208,054 +0.38(+1.45%)
Nov 27, 2018 26.57 26.63 26.16 26.21 758,106 -0.37(-1.39%)
Nov 26, 2018 26.76 26.92 26.47 26.58 787,147 -0.18(-0.67%)
Nov 23, 2018 26.65 26.86 26.60 26.76 317,644 +0.06(+0.22%)
Nov 22, 2018 26.67 26.83 26.61 26.70 229,722 +0.11(+0.41%)
Nov 21, 2018 26.67 27.04 26.56 26.59 999,631 -0.06(-0.23%)
Nov 20, 2018 26.86 26.86 26.48 26.65 680,257 -0.31(-1.15%)
Nov 19, 2018 27.05 27.09 26.89 26.96 780,286 -0.08(-0.30%)
Nov 16, 2018 27.01 27.15 26.96 27.04 640,560 -0.08(-0.29%)
Nov 15, 2018 27.04 27.13 26.88 27.12 586,152 +0.02(+0.07%)
Nov 14, 2018 27.06 27.45 26.94 27.10 767,003 +0.12(+0.44%)
Nov 13, 2018 26.91 27.17 26.88 26.98 881,670 +0.04(+0.15%)
Nov 12, 2018 26.89 26.96 26.69 26.94 640,023 +0.05(+0.19%)
Nov 09, 2018 27.30 27.60 26.86 26.89 954,887 -0.44(-1.61%)
Nov 08, 2018 27.27 27.42 27.04 27.33 795,066 +0.13(+0.48%)
Nov 07, 2018 27.59 27.59 27.05 27.20 1,070,271 -0.22(-0.80%)
Nov 06, 2018 27.69 27.70 27.30 27.42 585,349 -0.30(-1.08%)
Nov 05, 2018 27.27 27.85 27.27 27.72 1,014,683 +0.40(+1.46%)
Nov 02, 2018 27.30 27.57 27.24 27.32 711,703 +0.16(+0.59%)
Nov 01, 2018 27.22 27.27 27.03 27.16 670,550 -0.02(-0.07%)
Oct 31, 2018 27.02 27.37 26.97 27.18 3,743,551 +0.32(+1.19%)
Oct 30, 2018 26.73 26.86 26.56 26.86 593,327 +0.15(+0.56%)
Oct 29, 2018 27.06 27.32 26.59 26.71 787,470 -0.39(-1.44%)
Oct 26, 2018 26.76 27.17 26.64 27.10 773,012 +0.16(+0.59%)
Oct 25, 2018 26.83 27.06 26.63 26.94 663,561 +0.18(+0.67%)
Oct 24, 2018 27.63 27.63 26.72 26.76 727,502 -0.96(-3.46%)
Oct 23, 2018 27.25 27.74 27.24 27.72 713,267 +0.33(+1.20%)
Oct 22, 2018 27.45 27.46 27.22 27.39 531,836 +0.01(+0.04%)
Oct 19, 2018 26.98 27.54 26.94 27.38 1,025,127 +0.49(+1.82%)
Oct 18, 2018 27.13 27.18 26.83 26.89 506,991 -0.24(-0.88%)
Oct 17, 2018 26.97 27.22 26.88 27.13 528,375 +0.13(+0.48%)
Oct 16, 2018 26.99 27.04 26.68 27.00 606,220 +0.12(+0.45%)
Oct 15, 2018 27.10 27.27 26.83 26.88 777,380 -0.12(-0.44%)
Oct 12, 2018 27.23 27.34 26.84 27.00 1,276,233 +0.04(+0.15%)
Oct 11, 2018 27.40 27.40 26.96 26.96 1,251,920 -0.61(-2.21%)
Oct 10, 2018 27.97 28.03 27.55 27.57 773,702 -0.46(-1.64%)
Oct 09, 2018 28.29 28.39 28.01 28.03 663,374 -0.29(-1.02%)
Oct 05, 2018 28.32 28.32 28.32 0 -0.10(-0.35%)
Oct 04, 2018 28.27 28.44 28.12 28.42 743,939 +0.11(+0.39%)
Oct 03, 2018 28.09 28.32 27.90 28.31 577,643 +0.24(+0.86%)
Oct 02, 2018 28.07 28.22 27.92 28.07 628,885 -0.05(-0.18%)
Oct 01, 2018 28.13 28.48 28.00 28.12 449,545 +0.06(+0.21%)
Sep 28, 2018 28.42 28.43 27.99 28.06 1,062,645 -0.38(-1.34%)
Sep 27, 2018 28.57 28.68 28.44 28.44 674,002 -0.16(-0.56%)
Sep 26, 2018 28.30 28.70 28.30 28.60 629,511 +0.32(+1.13%)
Sep 25, 2018 28.30 28.53 28.28 28.28 333,559 +0.02(+0.07%)
Sep 24, 2018 28.50 28.53 28.22 28.26 773,806 -0.20(-0.70%)
Sep 21, 2018 28.85 28.88 28.40 28.46 1,648,793 -0.32(-1.11%)
Sep 20, 2018 28.58 28.81 28.55 28.78 391,432 +0.31(+1.09%)
Sep 19, 2018 28.39 28.65 28.31 28.47 746,474 +0.05(+0.18%)
Sep 18, 2018 28.25 28.45 28.19 28.42 318,034 +0.17(+0.60%)
Sep 17, 2018 28.20 28.35 28.17 28.25 409,410 +0.08(+0.28%)
Sep 14, 2018 28.33 28.37 28.14 28.17 730,244 -0.12(-0.42%)
Sep 13, 2018 28.21 28.30 28.15 28.29 443,242 +0.16(+0.57%)
Sep 12, 2018 28.18 28.25 28.03 28.13 651,225 -0.04(-0.14%)
Sep 11, 2018 28.24 28.25 28.04 28.17 444,775 -0.05(-0.18%)
Sep 10, 2018 28.25 28.38 28.15 28.22 540,522 -0.03(-0.11%)
Sep 07, 2018 28.33 28.33 28.06 28.25 671,895 -0.10(-0.35%)
Sep 06, 2018 28.38 28.56 28.31 28.35 722,734 -0.27(-0.94%)
Sep 05, 2018 28.64 28.72 28.54 28.62 730,189 -0.02(-0.07%)
Sep 04, 2018 29.21 29.21 28.64 28.64 922,212 -0.61(-2.09%)
Aug 31, 2018 29.25 29.25 29.25 0 -0.09(-0.31%)
Aug 30, 2018 29.19 29.38 29.03 29.34 467,062 +0.11(+0.38%)
Aug 29, 2018 29.15 29.30 28.95 29.23 447,083 +0.15(+0.52%)
Aug 28, 2018 29.28 29.38 29.06 29.08 660,949 -0.21(-0.72%)
Aug 27, 2018 29.27 29.44 29.24 29.29 391,133 +0.17(+0.58%)
Aug 24, 2018 29.24 29.33 29.10 29.12 423,757 -0.10(-0.34%)
Aug 23, 2018 29.42 29.43 29.13 29.22 473,105 -0.15(-0.51%)
Aug 22, 2018 29.53 29.55 29.35 29.37 682,466 -0.11(-0.37%)
Aug 21, 2018 29.50 29.66 29.45 29.48 423,852 +0.00(+0.00%)
Aug 20, 2018 29.75 29.78 29.41 29.48 651,324 -0.30(-1.01%)
Aug 17, 2018 29.71 29.89 29.60 29.78 824,062 +0.09(+0.30%)
Aug 16, 2018 29.59 29.74 29.55 29.69 1,014,456 +0.17(+0.58%)
Aug 15, 2018 29.30 29.55 29.26 29.52 987,279 +0.05(+0.17%)
Aug 14, 2018 29.09 29.48 29.05 29.47 689,289 +0.42(+1.45%)
Aug 13, 2018 29.10 29.12 28.98 29.05 570,239 -0.02(-0.07%)
Aug 10, 2018 29.06 29.09 28.93 29.07 651,377 -0.06(-0.21%)
Aug 09, 2018 29.10 29.20 29.00 29.13 710,310 +0.05(+0.17%)
Aug 08, 2018 28.95 29.17 28.95 29.08 585,014 +0.15(+0.52%)
Aug 07, 2018 29.60 29.68 28.88 28.93 1,918,726 -0.48(-1.63%)
Aug 03, 2018 29.41 29.41 29.41 0 +0.06(+0.20%)
Aug 02, 2018 29.55 29.55 29.22 29.35 439,347 -0.30(-1.01%)
Aug 01, 2018 29.61 29.67 29.40 29.65 545,687 +0.06(+0.20%)
Jul 31, 2018 29.49 29.60 29.38 29.59 895,600 +0.16(+0.54%)
Jul 30, 2018 29.45 29.71 29.41 29.43 386,727 +0.07(+0.24%)
Jul 27, 2018 29.77 29.97 29.35 29.36 656,923 -0.56(-1.87%)
Jul 26, 2018 29.78 29.99 29.71 29.92 490,511 +0.15(+0.50%)
Jul 25, 2018 29.77 29.80 29.59 29.77 528,064 +0.03(+0.10%)
Jul 24, 2018 29.55 29.81 29.55 29.74 653,373 +0.20(+0.68%)
Jul 23, 2018 29.46 29.63 29.40 29.54 294,763 +0.08(+0.27%)
Jul 20, 2018 29.59 29.62 29.41 29.46 390,167 -0.12(-0.41%)
Jul 19, 2018 29.66 29.87 29.53 29.58 692,709 -0.11(-0.37%)
Jul 18, 2018 29.62 29.75 29.56 29.69 458,445 +0.10(+0.34%)
Jul 17, 2018 29.56 29.62 29.38 29.59 466,379 +0.03(+0.10%)
Jul 16, 2018 29.45 29.64 29.43 29.56 256,141 +0.14(+0.48%)
Jul 13, 2018 29.35 29.48 29.25 29.42 415,771 +0.12(+0.41%)
Jul 12, 2018 29.49 29.55 29.29 29.30 752,073 -0.11(-0.37%)
Jul 11, 2018 29.27 29.47 29.25 29.41 1,316,523 +0.05(+0.17%)
Jul 10, 2018 29.52 29.54 29.31 29.36 517,915 -0.02(-0.07%)
Jul 09, 2018 29.33 29.52 29.30 29.38 531,367 +0.16(+0.55%)
Jul 06, 2018 29.34 29.47 29.20 29.22 433,218 -0.13(-0.44%)
Jul 05, 2018 29.31 29.40 29.21 29.35 642,672 +0.02(+0.07%)
Jul 04, 2018 29.35 29.40 29.21 29.33 151,871 +0.02(+0.07%)
Jul 03, 2018 29.51 29.69 29.21 29.31 624,343 -0.13(-0.44%)
Jun 29, 2018 29.44 29.44 29.44 0 +0.35(+1.20%)
Jun 28, 2018 29.23 29.30 29.04 29.09 770,623 -0.14(-0.48%)
Jun 27, 2018 29.50 29.51 29.23 29.23 630,414 -0.19(-0.65%)
Jun 26, 2018 29.55 29.80 29.42 29.42 856,647 -0.13(-0.44%)
Jun 25, 2018 29.93 29.93 29.49 29.55 1,208,912 -0.40(-1.34%)
Jun 22, 2018 30.25 30.33 29.95 29.95 676,576 -0.20(-0.66%)
Jun 21, 2018 30.39 30.44 30.13 30.15 698,414 -0.29(-0.95%)
Jun 20, 2018 30.66 30.67 30.44 30.44 823,131 -0.15(-0.49%)
Jun 19, 2018 30.45 30.60 30.43 30.59 535,566 +0.04(+0.13%)
Jun 18, 2018 30.69 30.77 30.47 30.55 503,827 -0.18(-0.59%)
Jun 15, 2018 30.78 30.63 30.73 2,031,316 +0.10(+0.33%)
Jun 14, 2018 30.74 30.75 30.52 30.63 634,981 -0.11(-0.36%)
Jun 13, 2018 30.91 31.00 30.73 30.74 1,141,594 +0.20(+0.65%)
Jun 12, 2018 30.76 30.77 30.38 30.54 517,675 -0.08(-0.26%)
Jun 11, 2018 30.55 30.82 30.53 30.62 991,923 +0.14(+0.46%)
Jun 08, 2018 30.23 30.50 30.16 30.48 709,652 +0.24(+0.79%)
Jun 07, 2018 30.02 30.45 30.01 30.24 625,738 -0.31(-1.01%)
Jun 06, 2018 30.55 639,664 -0.14(-0.46%)
Jun 05, 2018 30.56 30.69 30.51 30.69 524,826 +0.18(+0.59%)
Jun 04, 2018 30.35 30.64 30.34 30.51 591,247 +0.16(+0.53%)
Jun 01, 2018 30.28 30.36 30.10 30.35 493,458 +0.14(+0.46%)
May 31, 2018 30.02 30.21 29.85 30.21 1,106,535 +0.14(+0.47%)
May 30, 2018 29.95 30.13 29.90 30.07 664,787 +0.18(+0.60%)
May 29, 2018 30.02 30.15 29.77 29.89 744,206 -0.31(-1.03%)
May 28, 2018 30.36 30.51 30.18 30.20 173,407 -0.10(-0.33%)
May 25, 2018 30.55 30.76 30.23 30.30 1,303,900 -0.25(-0.82%)
May 24, 2018 30.37 30.55 30.25 30.55 780,300 +0.20(+0.66%)
May 23, 2018 30.29 30.40 30.18 30.35 929,156 -0.05(-0.16%)
May 22, 2018 30.01 30.44 30.01 30.40 767,002 +0.41(+1.37%)
May 18, 2018 29.99 29.99 29.99 0 +0.04(+0.13%)
May 17, 2018 29.93 30.15 29.86 29.95 655,531 +0.08(+0.27%)
May 16, 2018 29.78 29.98 29.66 29.87 1,131,774 +0.15(+0.50%)
May 15, 2018 29.82 29.88 29.72 29.72 845,778 -0.04(-0.13%)
May 14, 2018 30.09 30.09 29.69 29.76 1,668,062 -0.05(-0.17%)
May 11, 2018 29.51 29.91 29.50 29.81 776,900 +0.39(+1.33%)
May 10, 2018 29.75 29.76 29.42 29.42 961,070 -0.33(-1.11%)
May 09, 2018 29.96 30.00 29.48 29.75 757,810 -0.23(-0.77%)
May 08, 2018 29.97 30.11 29.82 29.98 702,971 -0.02(-0.07%)
May 07, 2018 30.23 30.26 29.97 30.00 866,529 -0.22(-0.73%)
May 04, 2018 30.00 30.28 29.97 30.22 346,363 +0.23(+0.77%)
May 03, 2018 30.28 30.36 29.89 29.99 1,012,343 -0.37(-1.22%)
May 02, 2018 30.66 30.69 30.25 30.36 521,742 -0.26(-0.85%)
May 01, 2018 30.47 30.66 30.36 30.62 349,663 +0.11(+0.36%)
Apr 30, 2018 30.76 30.80 30.41 30.51 726,476 -0.17(-0.57%)
Apr 27, 2018 30.42 30.78 30.42 30.68 186,281 +0.23(+0.77%)
Apr 26, 2018 30.12 30.50 30.00 30.45 472,779 +0.35(+1.16%)
Apr 25, 2018 29.89 30.16 29.78 30.10 485,028 +0.20(+0.67%)
Apr 24, 2018 29.80 30.09 29.73 29.90 489,474 +0.21(+0.71%)
Apr 23, 2018 29.46 29.78 29.43 29.69 695,875 +0.32(+1.09%)
Apr 20, 2018 29.45 29.57 29.34 29.37 439,960 -0.11(-0.37%)
Apr 19, 2018 29.59 29.66 29.38 29.48 344,853 -0.11(-0.37%)
Apr 18, 2018 29.30 29.65 29.21 29.59 592,939 +0.41(+1.41%)
Apr 17, 2018 29.12 29.26 28.97 29.18 416,200 +0.17(+0.59%)
Apr 16, 2018 29.06 29.17 28.92 29.01 450,131 +0.04(+0.14%)
Apr 13, 2018 29.13 29.17 28.90 28.97 385,456 -0.09(-0.31%)
Apr 12, 2018 29.18 29.33 28.96 29.06 472,323 -0.06(-0.21%)
Apr 11, 2018 29.30 29.30 28.87 29.12 3,973,823 -0.29(-0.99%)
Apr 10, 2018 29.75 29.79 29.28 29.41 560,582 -0.19(-0.64%)
Apr 09, 2018 29.53 29.72 29.45 29.60 522,027 +0.17(+0.58%)
Apr 06, 2018 29.65 29.74 29.33 29.43 714,270 -0.33(-1.11%)
Apr 05, 2018 29.44 29.90 29.40 29.76 690,682 +0.40(+1.36%)
Apr 04, 2018 29.33 29.42 28.94 29.36 893,257 -0.08(-0.27%)
Apr 03, 2018 29.21 29.59 29.08 29.44 619,597 +0.26(+0.89%)
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.