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

Algonquin Pwr & Util (NY: AQN )

6.120 -0.050 (-0.81%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2017 4.950 4.995 4.881 4.986 1,137,012 +0.05(+0.92%)
Nov 29, 2017 5.045 5.045 4.936 4.941 179,107 -0.11(-2.24%)
Nov 28, 2017 5.027 5.041 5.000 5.054 258,752 +0.01(+0.18%)
Nov 27, 2017 5.145 5.145 5.041 5.045 366,731 -0.07(-1.42%)
Nov 24, 2017 5.136 5.145 5.109 5.118 144,608 +0.01(+0.27%)
Nov 22, 2017 5.050 5.113 5.032 5.104 347,666 +0.10(+1.90%)
Nov 21, 2017 5.004 5.027 4.986 5.009 188,822 +0.02(+0.36%)
Nov 20, 2017 5.032 5.047 4.973 4.991 198,950 -0.04(-0.72%)
Nov 17, 2017 4.991 5.063 4.982 5.027 375,805 +0.05(+0.91%)
Nov 16, 2017 4.941 5.009 4.918 4.982 364,796 +0.08(+1.57%)
Nov 15, 2017 4.809 4.923 4.809 4.905 364,232 +0.08(+1.69%)
Nov 14, 2017 4.837 4.837 4.787 4.823 169,420 +0.00(+0.00%)
Nov 13, 2017 4.759 4.832 4.750 4.823 250,304 +0.06(+1.33%)
Nov 10, 2017 4.769 4.778 4.746 4.759 266,091 -0.01(-0.29%)
Nov 09, 2017 4.750 4.800 4.737 4.773 371,946 +0.00(+0.09%)
Nov 08, 2017 4.796 4.796 4.741 4.769 358,957 -0.01(-0.28%)
Nov 07, 2017 4.796 4.817 4.759 4.782 299,876 -0.05(-1.03%)
Nov 06, 2017 4.787 4.837 4.782 4.832 273,212 +0.05(+0.95%)
Nov 03, 2017 4.737 4.846 4.728 4.787 2,679,404 +0.09(+1.93%)
Nov 02, 2017 4.632 4.715 4.597 4.696 854,558 -0.16(-3.27%)
Nov 01, 2017 4.859 4.877 4.818 4.855 249,195 +0.00(+0.09%)
Oct 31, 2017 4.887 4.891 4.850 4.850 561,877 -0.04(-0.83%)
Oct 30, 2017 4.850 4.900 4.850 4.891 126,246 +0.04(+0.75%)
Oct 27, 2017 4.859 4.873 4.823 4.855 160,565 -0.00(-0.09%)
Oct 26, 2017 4.859 4.887 4.837 4.859 148,092 -0.01(-0.19%)
Oct 25, 2017 4.900 4.946 4.818 4.868 165,585 -0.05(-0.92%)
Oct 24, 2017 5.000 5.007 4.896 4.914 234,538 -0.08(-1.63%)
Oct 23, 2017 5.041 5.050 4.984 4.995 108,757 +0.00(+0.00%)
Oct 20, 2017 5.027 5.082 4.995 4.995 462,729 -0.08(-1.52%)
Oct 19, 2017 5.050 5.086 5.041 5.073 129,089 +0.02(+0.36%)
Oct 18, 2017 4.991 5.070 4.991 5.054 460,541 +0.06(+1.18%)
Oct 17, 2017 4.936 5.007 4.936 4.995 161,493 +0.05(+0.92%)
Oct 16, 2017 4.923 4.986 4.909 4.950 433,962 +0.04(+0.74%)
Oct 13, 2017 4.932 4.950 4.909 4.914 135,855 -0.01(-0.28%)
Oct 12, 2017 4.964 4.964 4.896 4.927 264,077 -0.02(-0.46%)
Oct 11, 2017 4.909 4.973 4.909 4.950 285,890 +0.06(+1.30%)
Oct 10, 2017 4.873 4.914 4.868 4.887 464,828 +0.02(+0.47%)
Oct 09, 2017 4.837 4.896 4.818 4.864 53,601 +0.01(+0.19%)
Oct 06, 2017 4.841 4.868 4.809 4.855 556,599 -0.00(-0.09%)
Oct 05, 2017 4.841 4.868 4.828 4.859 232,444 -0.02(-0.37%)
Oct 04, 2017 4.841 4.877 4.818 4.877 104,203 +0.03(+0.66%)
Oct 03, 2017 4.841 4.873 4.832 4.846 99,121 +0.01(+0.19%)
Oct 02, 2017 4.787 4.846 4.787 4.837 178,481 +0.04(+0.85%)
Sep 29, 2017 4.782 4.823 4.764 4.796 205,703 +0.01(+0.19%)
Sep 28, 2017 4.764 4.803 4.764 4.787 143,184 +0.11(+2.37%)
Sep 27, 2017 4.689 4.716 4.676 4.676 197,584 -0.02(-0.47%)
Sep 26, 2017 4.680 4.711 4.676 4.698 219,327 +0.02(+0.47%)
Sep 25, 2017 4.680 4.693 4.671 4.676 398,239 +0.00(+0.09%)
Sep 22, 2017 4.716 4.716 4.645 4.671 269,858 -0.04(-0.75%)
Sep 21, 2017 4.711 4.736 4.689 4.707 149,653 +0.00(+0.00%)
Sep 20, 2017 4.702 4.733 4.667 4.707 315,897 +0.04(+0.76%)
Sep 19, 2017 4.680 4.729 4.671 4.671 153,082 -0.00(-0.09%)
Sep 18, 2017 4.707 4.747 4.658 4.676 326,852 -0.04(-0.75%)
Sep 15, 2017 4.822 4.822 4.689 4.711 580,594 -0.10(-2.02%)
Sep 14, 2017 4.778 4.839 4.773 4.808 137,703 +0.01(+0.28%)
Sep 13, 2017 4.782 4.797 4.760 4.795 118,027 +0.02(+0.46%)
Sep 12, 2017 4.866 4.870 4.769 4.773 187,319 -0.10(-2.09%)
Sep 11, 2017 4.875 4.897 4.844 4.875 148,932 -0.00(-0.09%)
Sep 08, 2017 4.928 4.932 4.875 4.879 137,762 -0.05(-0.99%)
Sep 07, 2017 4.888 4.959 4.875 4.928 499,640 +0.07(+1.38%)
Sep 06, 2017 4.813 4.897 4.799 4.861 305,916 +0.04(+0.81%)
Sep 05, 2017 4.804 4.822 4.773 4.822 202,223 +0.01(+0.28%)
Sep 01, 2017 4.835 4.835 4.786 4.808 127,291 +0.01(+0.18%)
Aug 31, 2017 4.729 4.813 4.720 4.800 187,839 +0.11(+2.26%)
Aug 30, 2017 4.702 4.716 4.685 4.693 66,183 -0.03(-0.66%)
Aug 29, 2017 4.711 4.773 4.698 4.724 136,566 +0.01(+0.28%)
Aug 28, 2017 4.822 4.822 4.705 4.711 141,748 -0.08(-1.66%)
Aug 25, 2017 4.817 4.831 4.791 4.791 112,028 -0.02(-0.46%)
Aug 24, 2017 4.866 4.866 4.808 4.813 443,204 -0.06(-1.27%)
Aug 23, 2017 4.791 4.875 4.751 4.875 259,667 +0.09(+1.85%)
Aug 22, 2017 4.804 4.804 4.769 4.786 107,228 +0.05(+1.03%)
Aug 21, 2017 4.760 4.813 4.738 4.738 178,378 -0.01(-0.19%)
Aug 18, 2017 4.720 4.755 4.698 4.747 175,184 +0.08(+1.71%)
Aug 17, 2017 4.649 4.716 4.649 4.667 179,850 +0.00(+0.00%)
Aug 16, 2017 4.658 4.685 4.646 4.667 88,414 +0.03(+0.57%)
Aug 15, 2017 4.570 4.645 4.570 4.640 188,913 +0.06(+1.25%)
Aug 14, 2017 4.658 4.658 4.583 4.583 121,895 -0.07(-1.43%)
Aug 11, 2017 4.570 4.662 4.570 4.649 138,590 +0.03(+0.57%)
Aug 10, 2017 4.627 4.649 4.583 4.623 114,089 +0.01(+0.19%)
Aug 09, 2017 4.605 4.627 4.587 4.614 103,989 -0.00(-0.10%)
Aug 08, 2017 4.636 4.658 4.574 4.618 247,202 -0.06(-1.23%)
Aug 07, 2017 4.658 4.733 4.557 4.676 125,252 +0.04(+0.76%)
Aug 04, 2017 4.680 4.680 4.614 4.640 147,566 -0.04(-0.85%)
Aug 03, 2017 4.724 4.742 4.676 4.680 88,481 -0.03(-0.56%)
Aug 02, 2017 4.716 4.724 4.698 4.707 186,932 -0.00(-0.09%)
Aug 01, 2017 4.751 4.702 4.711 118,195 -0.04(-0.75%)
Jul 31, 2017 4.800 4.800 4.707 4.747 153,650 -0.02(-0.37%)
Jul 28, 2017 4.720 4.769 4.716 4.764 116,915 +0.08(+1.70%)
Jul 27, 2017 4.751 4.755 4.662 4.685 121,280 -0.05(-1.03%)
Jul 26, 2017 4.640 4.751 4.640 4.733 321,426 +0.09(+2.00%)
Jul 25, 2017 4.689 4.693 4.627 4.640 124,988 -0.07(-1.41%)
Jul 24, 2017 4.751 4.751 4.689 4.707 93,663 -0.02(-0.43%)
Jul 21, 2017 4.711 4.766 4.698 4.727 333,450 +0.01(+0.25%)
Jul 20, 2017 4.733 4.764 4.690 4.716 255,309 -0.00(-0.09%)
Jul 19, 2017 4.654 4.724 4.627 4.720 146,077 +0.10(+2.11%)
Jul 18, 2017 4.596 4.629 4.583 4.623 88,551 +0.07(+1.55%)
Jul 17, 2017 4.649 4.649 4.543 4.552 216,166 -0.07(-1.53%)
Jul 14, 2017 4.508 4.647 4.494 4.623 148,050 +0.13(+2.96%)
Jul 13, 2017 4.583 4.583 4.486 4.490 176,314 -0.06(-1.26%)
Jul 12, 2017 4.437 4.570 4.424 4.547 401,345 +0.11(+2.49%)
Jul 11, 2017 4.494 4.494 4.424 4.437 109,681 -0.10(-2.15%)
Jul 10, 2017 4.494 4.534 4.468 4.534 250,934 +0.04(+0.79%)
Jul 07, 2017 4.512 4.512 4.447 4.499 153,460 +0.00(+0.00%)
Jul 06, 2017 4.543 4.543 4.450 4.499 319,288 -0.05(-1.07%)
Jul 05, 2017 4.583 4.592 4.486 4.547 202,029 -0.12(-2.65%)
Jul 03, 2017 4.720 4.733 4.667 4.671 63,210 +0.01(+0.19%)
Jun 30, 2017 4.609 4.662 4.583 4.662 519,493 +0.07(+1.44%)
Jun 29, 2017 4.724 4.724 4.512 4.596 490,281 -0.12(-2.62%)
Jun 28, 2017 4.738 4.742 4.716 4.720 104,843 +0.09(+1.87%)
Jun 27, 2017 4.620 4.642 4.601 4.633 136,745 +0.02(+0.37%)
Jun 26, 2017 4.638 4.655 4.599 4.616 173,147 -0.02(-0.37%)
Jun 23, 2017 4.603 4.638 4.573 4.633 553,186 +0.03(+0.56%)
Jun 22, 2017 4.590 4.638 4.586 4.608 239,229 +0.05(+1.14%)
Jun 21, 2017 4.551 4.573 4.539 4.556 169,966 -0.02(-0.47%)
Jun 20, 2017 4.556 4.582 4.543 4.577 156,679 -0.01(-0.28%)
Jun 19, 2017 4.603 4.646 4.573 4.590 164,087 -0.01(-0.19%)
Jun 16, 2017 4.534 4.603 4.530 4.599 119,773 +0.07(+1.62%)
Jun 15, 2017 4.508 4.530 4.470 4.526 198,680 +0.00(+0.10%)
Jun 14, 2017 4.543 4.564 4.491 4.521 98,407 -0.00(-0.10%)
Jun 13, 2017 4.521 4.530 4.500 4.526 68,830 +0.03(+0.77%)
Jun 12, 2017 4.483 4.495 4.448 4.491 89,960 +0.03(+0.58%)
Jun 09, 2017 4.470 4.495 4.452 4.465 114,894 +0.01(+0.29%)
Jun 08, 2017 4.470 4.478 4.422 4.452 163,881 +0.00(+0.00%)
Jun 07, 2017 4.569 4.569 4.448 4.452 158,310 -0.12(-2.55%)
Jun 06, 2017 4.547 4.599 4.532 4.569 134,858 +0.03(+0.76%)
Jun 05, 2017 4.526 4.547 4.513 4.534 174,625 +0.01(+0.19%)
Jun 02, 2017 4.504 4.556 4.491 4.526 151,296 +0.04(+0.86%)
Jun 01, 2017 4.461 4.513 4.448 4.487 181,196 +0.03(+0.77%)
May 31, 2017 4.418 4.465 4.405 4.452 254,393 +0.04(+0.98%)
May 30, 2017 4.414 4.418 4.366 4.409 145,178 -0.01(-0.29%)
May 26, 2017 4.409 4.448 4.409 4.422 153,371 +0.01(+0.20%)
May 25, 2017 4.405 4.414 4.373 4.414 122,569 +0.01(+0.20%)
May 24, 2017 4.340 4.405 4.340 4.405 139,745 +0.07(+1.69%)
May 23, 2017 4.349 4.392 4.332 4.332 190,982 -0.08(-1.86%)
May 22, 2017 4.358 4.439 4.332 4.414 125,279 +0.09(+2.09%)
May 19, 2017 4.254 4.323 4.250 4.323 159,356 +0.08(+1.83%)
May 18, 2017 4.250 4.276 4.194 4.245 191,643 -0.02(-0.51%)
May 17, 2017 4.284 4.306 4.245 4.267 205,264 -0.02(-0.50%)
May 16, 2017 4.241 4.306 4.228 4.289 154,394 +0.08(+1.84%)
May 15, 2017 4.177 4.217 4.155 4.211 438,668 +0.04(+0.93%)
May 12, 2017 4.194 4.194 4.146 4.172 475,184 +0.01(+0.21%)
May 11, 2017 4.189 4.189 4.129 4.164 314,145 -0.03(-0.72%)
May 10, 2017 4.129 4.198 4.129 4.194 249,975 +0.06(+1.57%)
May 09, 2017 4.129 4.129 4.099 4.129 205,002 -0.01(-0.21%)
May 08, 2017 4.108 4.138 4.099 4.138 105,052 +0.04(+0.95%)
May 05, 2017 4.099 4.125 4.090 4.099 86,846 +0.01(+0.32%)
May 04, 2017 4.095 4.099 4.064 4.086 143,860 -0.01(-0.32%)
May 03, 2017 4.086 4.103 4.079 4.099 106,910 +0.01(+0.32%)
May 02, 2017 4.086 4.127 4.069 4.086 241,718 +0.00(+0.11%)
May 01, 2017 4.077 4.099 4.073 4.082 111,602 +0.00(+0.11%)
Apr 28, 2017 4.090 4.090 4.056 4.077 178,757 -0.00(-0.11%)
Apr 27, 2017 4.073 4.099 4.047 4.082 175,702 +0.01(+0.21%)
Apr 26, 2017 4.069 4.099 4.060 4.073 251,892 -0.00(-0.11%)
Apr 25, 2017 4.095 4.108 4.052 4.077 357,691 -0.06(-1.46%)
Apr 24, 2017 4.159 4.159 4.116 4.138 905,212 +0.01(+0.21%)
Apr 21, 2017 4.146 4.159 4.116 4.129 78,714 -0.01(-0.21%)
Apr 20, 2017 4.129 4.151 4.108 4.138 231,728 -0.00(-0.10%)
Apr 19, 2017 4.177 4.185 4.120 4.142 219,791 -0.06(-1.33%)
Apr 18, 2017 4.177 4.198 4.159 4.198 99,994 +0.01(+0.21%)
Apr 17, 2017 4.177 4.196 4.164 4.189 205,044 +0.03(+0.62%)
Apr 13, 2017 4.194 4.194 4.146 4.164 149,289 -0.02(-0.41%)
Apr 12, 2017 4.151 4.181 4.138 4.181 119,137 +0.04(+0.94%)
Apr 11, 2017 4.172 4.183 4.129 4.142 242,064 -0.03(-0.83%)
Apr 10, 2017 4.120 4.183 4.108 4.177 221,519 +0.05(+1.25%)
Apr 07, 2017 4.099 4.131 4.099 4.125 170,674 +0.03(+0.74%)
Apr 06, 2017 4.052 4.095 4.043 4.095 195,290 +0.03(+0.85%)
Apr 05, 2017 4.090 4.099 4.043 4.060 212,591 -0.01(-0.32%)
Apr 04, 2017 4.090 4.090 4.043 4.073 154,006 -0.02(-0.53%)
Apr 03, 2017 4.120 4.120 4.073 4.095 145,097 -0.03(-0.84%)
Mar 31, 2017 4.388 4.388 4.103 4.129 217,763 +0.01(+0.31%)
Mar 30, 2017 4.125 4.155 4.108 4.116 206,740 -0.01(-0.21%)
Mar 29, 2017 4.116 4.133 4.086 4.125 232,094 +0.07(+1.81%)
Mar 28, 2017 4.064 4.068 4.022 4.052 216,767 +0.02(+0.42%)
Mar 27, 2017 4.006 4.043 3.993 4.035 264,298 +0.03(+0.84%)
Mar 24, 2017 3.955 4.018 3.955 4.001 154,722 +0.03(+0.84%)
Mar 23, 2017 3.968 3.985 3.955 3.968 194,955 +0.00(+0.00%)
Mar 22, 2017 3.968 3.976 3.926 3.968 221,378 +0.00(+0.00%)
Mar 21, 2017 4.232 4.232 3.958 3.968 408,577 +0.02(+0.53%)
Mar 20, 2017 3.968 3.968 3.922 3.947 276,676 +0.00(+0.00%)
Mar 17, 2017 3.947 3.964 3.926 3.947 182,730 +0.01(+0.21%)
Mar 16, 2017 3.959 3.959 3.913 3.938 171,754 -0.01(-0.21%)
Mar 15, 2017 3.880 3.947 3.876 3.947 248,735 +0.08(+2.11%)
Mar 14, 2017 3.859 3.871 3.830 3.865 139,529 +0.00(+0.05%)
Mar 13, 2017 3.859 3.897 3.850 3.863 170,923 +0.00(+0.11%)
Mar 10, 2017 3.830 3.867 3.821 3.859 208,533 +0.06(+1.54%)
Mar 09, 2017 3.863 3.867 3.796 3.800 384,232 -0.06(-1.52%)
Mar 08, 2017 3.901 3.901 3.838 3.859 280,361 -0.05(-1.29%)
Mar 07, 2017 3.901 3.918 3.880 3.909 333,028 +0.01(+0.32%)
Mar 06, 2017 3.905 3.905 3.859 3.897 286,471 +0.01(+0.22%)
Mar 03, 2017 3.918 3.951 3.871 3.888 352,215 +0.00(+0.11%)
Mar 02, 2017 3.809 3.900 3.809 3.884 404,149 +0.06(+1.53%)
Mar 01, 2017 3.813 3.825 3.771 3.825 396,326 +0.02(+0.44%)
Feb 28, 2017 3.813 3.846 3.788 3.809 280,953 -0.01(-0.33%)
Feb 27, 2017 3.863 3.863 3.802 3.821 242,190 -0.05(-1.41%)
Feb 24, 2017 3.909 3.909 3.855 3.876 240,718 -0.03(-0.75%)
Feb 23, 2017 3.897 3.926 3.880 3.905 246,004 +0.04(+0.98%)
Feb 22, 2017 3.771 3.876 3.771 3.867 225,228 +0.09(+2.44%)
Feb 21, 2017 3.775 3.775 3.750 3.775 295,239 -0.00(-0.11%)
Feb 17, 2017 3.779 3.779 3.779 0 -0.02(-0.55%)
Feb 16, 2017 3.804 3.817 3.783 3.800 369,993 +0.01(+0.33%)
Feb 15, 2017 3.779 3.809 3.767 3.788 482,137 -0.00(-0.11%)
Feb 14, 2017 3.821 3.821 3.754 3.792 337,754 -0.01(-0.22%)
Feb 13, 2017 3.763 3.815 3.754 3.800 252,613 +0.03(+0.89%)
Feb 10, 2017 3.763 3.771 3.721 3.767 871,518 +0.01(+0.22%)
Feb 09, 2017 3.771 3.786 3.733 3.758 346,756 +0.01(+0.34%)
Feb 08, 2017 3.737 3.750 3.721 3.746 158,415 +0.03(+0.68%)
Feb 07, 2017 3.704 3.746 3.702 3.721 546,617 -0.00(-0.11%)
Feb 06, 2017 3.754 3.754 3.695 3.725 264,098 -0.03(-0.67%)
Feb 03, 2017 3.750 3.792 3.742 3.750 342,126 +0.03(+0.67%)
Feb 02, 2017 3.691 3.737 3.675 3.725 195,146 +0.06(+1.72%)
Feb 01, 2017 3.654 3.666 3.633 3.662 330,104 +0.02(+0.46%)
Jan 31, 2017 3.620 3.651 3.616 3.645 265,472 +0.05(+1.28%)
Jan 30, 2017 3.607 3.616 3.582 3.599 172,031 +0.00(+0.12%)
Jan 27, 2017 3.612 3.612 3.574 3.595 383,676 -0.02(-0.46%)
Jan 26, 2017 3.641 3.641 3.603 3.612 279,697 -0.03(-0.69%)
Jan 25, 2017 3.620 3.654 3.612 3.637 248,419 +0.04(+1.05%)
Jan 24, 2017 3.566 3.612 3.557 3.599 388,796 +0.04(+1.22%)
Jan 23, 2017 3.553 3.578 3.545 3.556 312,462 +0.01(+0.20%)
Jan 20, 2017 3.574 3.574 3.540 3.549 336,026 -0.02(-0.59%)
Jan 19, 2017 3.574 3.587 3.549 3.570 362,728 -0.02(-0.47%)
Jan 18, 2017 3.637 3.654 3.574 3.587 381,915 -0.05(-1.27%)
Jan 17, 2017 3.683 3.683 3.595 3.633 412,718 +0.06(+1.76%)
Jan 13, 2017 3.570 3.570 3.570 0 -0.01(-0.35%)
Jan 12, 2017 3.603 3.603 3.570 3.582 281,401 +0.01(+0.35%)
Jan 11, 2017 3.540 3.578 3.528 3.570 261,090 +0.03(+0.83%)
Jan 10, 2017 3.557 3.564 3.535 3.540 186,446 -0.01(-0.24%)
Jan 09, 2017 3.557 3.566 3.540 3.549 205,027 +0.00(+0.00%)
Jan 06, 2017 3.591 3.591 3.536 3.549 196,439 -0.01(-0.24%)
Jan 05, 2017 3.540 3.566 3.529 3.557 102,217 +0.01(+0.24%)
Jan 04, 2017 3.545 3.549 3.519 3.549 276,862 +0.05(+1.44%)
Jan 03, 2017 3.553 3.553 3.489 3.499 323,083 -0.05(-1.53%)
Dec 30, 2016 3.553 3.553 3.553 0 +0.01(+0.24%)
Dec 29, 2016 3.503 3.553 3.503 3.545 106,769 +0.03(+0.83%)
Dec 28, 2016 3.519 3.737 3.490 3.515 228,634 -0.11(-3.02%)
Dec 27, 2016 3.503 3.629 3.503 3.625 71,674 +0.19(+5.58%)
Dec 23, 2016 3.433 3.433 3.433 0 -0.02(-0.59%)
Dec 22, 2016 3.499 3.499 3.450 3.454 330,812 -0.07(-1.85%)
Dec 21, 2016 3.482 3.527 3.482 3.519 150,803 +0.02(+0.58%)
Dec 20, 2016 3.466 3.503 3.458 3.499 156,440 +0.04(+1.30%)
Dec 19, 2016 3.478 3.478 3.446 3.454 79,273 -0.02(-0.59%)
Dec 16, 2016 3.405 3.478 3.405 3.474 53,237 +0.08(+2.28%)
Dec 15, 2016 3.413 3.429 3.380 3.397 75,912 -0.04(-1.18%)
Dec 14, 2016 3.503 3.531 3.433 3.437 256,287 -0.07(-1.86%)
Dec 13, 2016 3.482 3.511 3.466 3.503 213,371 +0.04(+1.06%)
Dec 12, 2016 3.454 3.466 3.437 3.466 187,637 +0.02(+0.47%)
Dec 09, 2016 3.450 3.466 3.437 3.450 154,228 +0.00(+0.12%)
Dec 08, 2016 3.425 3.458 3.401 3.446 196,091 +0.03(+0.95%)
Dec 07, 2016 3.356 3.417 3.352 3.413 226,816 +0.05(+1.45%)
Dec 06, 2016 3.389 3.397 3.340 3.364 138,475 -0.02(-0.60%)
Dec 05, 2016 3.409 3.409 3.379 3.385 168,248 +0.00(+0.12%)
Dec 02, 2016 3.413 3.442 3.380 3.380 144,601 -0.07(-2.12%)
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.