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

Algonquin Power & Util (NY: AQN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 7.637 7.707 7.530 7.693 736,942 +0.07(+0.92%)
Nov 29, 2017 7.784 7.784 7.616 7.623 116,086 -0.18(-2.24%)
Nov 28, 2017 7.756 7.777 7.714 7.798 167,707 +0.01(+0.18%)
Nov 27, 2017 7.938 7.938 7.777 7.784 237,692 -0.11(-1.42%)
Nov 24, 2017 7.924 7.938 7.882 7.896 93,726 +0.02(+0.27%)
Nov 22, 2017 7.791 7.889 7.763 7.875 225,336 +0.15(+1.90%)
Nov 21, 2017 7.721 7.756 7.693 7.728 122,383 +0.03(+0.36%)
Nov 20, 2017 7.763 7.787 7.672 7.700 128,947 -0.06(-0.72%)
Nov 17, 2017 7.700 7.812 7.686 7.756 243,574 +0.07(+0.91%)
Nov 16, 2017 7.623 7.728 7.588 7.686 236,438 +0.12(+1.57%)
Nov 15, 2017 7.420 7.595 7.420 7.567 236,072 +0.13(+1.69%)
Nov 14, 2017 7.462 7.462 7.385 7.441 109,808 +0.00(+0.00%)
Nov 13, 2017 7.343 7.455 7.329 7.441 162,231 +0.10(+1.33%)
Nov 10, 2017 7.357 7.371 7.322 7.343 172,464 -0.02(-0.29%)
Nov 09, 2017 7.329 7.406 7.308 7.364 241,072 +0.01(+0.10%)
Nov 08, 2017 7.399 7.399 7.315 7.357 232,654 -0.02(-0.28%)
Nov 07, 2017 7.399 7.432 7.343 7.378 194,361 -0.08(-1.03%)
Nov 06, 2017 7.385 7.462 7.378 7.455 177,079 +0.07(+0.95%)
Nov 03, 2017 7.308 7.476 7.294 7.385 1,736,625 +0.14(+1.93%)
Nov 02, 2017 7.147 7.275 7.092 7.245 553,872 -0.25(-3.27%)
Nov 01, 2017 7.497 7.525 7.434 7.490 161,513 +0.01(+0.09%)
Oct 31, 2017 7.539 7.546 7.483 7.483 364,174 -0.06(-0.83%)
Oct 30, 2017 7.483 7.560 7.483 7.546 81,825 +0.06(+0.75%)
Oct 27, 2017 7.497 7.518 7.441 7.490 104,068 -0.01(-0.09%)
Oct 26, 2017 7.497 7.539 7.462 7.497 95,984 -0.01(-0.19%)
Oct 25, 2017 7.560 7.630 7.434 7.511 107,322 -0.07(-0.92%)
Oct 24, 2017 7.714 7.726 7.553 7.581 152,013 -0.13(-1.63%)
Oct 23, 2017 7.777 7.791 7.690 7.707 70,489 +0.00(+0.00%)
Oct 20, 2017 7.756 7.840 7.707 7.707 299,913 -0.12(-1.52%)
Oct 19, 2017 7.791 7.847 7.777 7.826 83,667 +0.03(+0.36%)
Oct 18, 2017 7.700 7.823 7.700 7.798 298,494 +0.09(+1.18%)
Oct 17, 2017 7.616 7.725 7.616 7.707 104,669 +0.07(+0.92%)
Oct 16, 2017 7.595 7.693 7.574 7.637 281,268 +0.06(+0.74%)
Oct 13, 2017 7.609 7.637 7.574 7.581 88,053 -0.02(-0.28%)
Oct 12, 2017 7.658 7.658 7.553 7.602 171,158 -0.04(-0.46%)
Oct 11, 2017 7.574 7.672 7.574 7.637 185,296 +0.10(+1.30%)
Oct 10, 2017 7.518 7.581 7.511 7.539 301,273 +0.04(+0.47%)
Oct 09, 2017 7.462 7.553 7.434 7.504 34,741 +0.01(+0.19%)
Oct 06, 2017 7.469 7.511 7.420 7.490 360,753 -0.01(-0.09%)
Oct 05, 2017 7.469 7.511 7.448 7.497 150,656 -0.03(-0.37%)
Oct 04, 2017 7.469 7.525 7.434 7.525 67,538 +0.05(+0.66%)
Oct 03, 2017 7.469 7.518 7.455 7.476 64,244 +0.01(+0.19%)
Oct 02, 2017 7.385 7.477 7.385 7.462 115,680 +0.06(+0.85%)
Sep 29, 2017 7.378 7.441 7.350 7.399 133,324 +0.01(+0.19%)
Sep 28, 2017 7.350 7.411 7.350 7.385 92,803 +0.07(+0.93%)
Sep 27, 2017 7.338 7.380 7.317 7.317 126,255 -0.03(-0.47%)
Sep 26, 2017 7.324 7.373 7.317 7.352 140,148 +0.03(+0.47%)
Sep 25, 2017 7.324 7.345 7.310 7.317 254,471 +0.01(+0.09%)
Sep 22, 2017 7.380 7.380 7.270 7.310 172,437 -0.06(-0.75%)
Sep 21, 2017 7.373 7.412 7.338 7.366 95,627 +0.00(+0.00%)
Sep 20, 2017 7.359 7.407 7.304 7.366 201,855 +0.06(+0.76%)
Sep 19, 2017 7.324 7.400 7.310 7.310 97,818 -0.01(-0.09%)
Sep 18, 2017 7.366 7.428 7.290 7.317 208,856 -0.06(-0.75%)
Sep 15, 2017 7.546 7.546 7.338 7.373 370,995 -0.15(-2.02%)
Sep 14, 2017 7.477 7.574 7.469 7.525 87,991 +0.02(+0.28%)
Sep 13, 2017 7.484 7.507 7.449 7.504 75,418 +0.03(+0.46%)
Sep 12, 2017 7.615 7.622 7.463 7.470 119,695 -0.16(-2.09%)
Sep 11, 2017 7.629 7.664 7.580 7.629 95,166 -0.01(-0.09%)
Sep 08, 2017 7.712 7.719 7.629 7.636 88,029 -0.08(-0.99%)
Sep 07, 2017 7.650 7.760 7.629 7.712 319,266 +0.10(+1.38%)
Sep 06, 2017 7.532 7.664 7.511 7.607 195,478 +0.06(+0.81%)
Sep 05, 2017 7.518 7.546 7.470 7.546 129,219 +0.02(+0.28%)
Sep 01, 2017 7.567 7.567 7.490 7.525 81,338 +0.01(+0.18%)
Aug 31, 2017 7.400 7.532 7.387 7.511 120,027 +0.17(+2.26%)
Aug 30, 2017 7.359 7.380 7.331 7.345 42,290 -0.05(-0.66%)
Aug 29, 2017 7.373 7.470 7.352 7.394 87,265 +0.02(+0.28%)
Aug 28, 2017 7.546 7.546 7.362 7.373 90,575 -0.12(-1.66%)
Aug 25, 2017 7.539 7.560 7.497 7.497 71,585 -0.03(-0.46%)
Aug 24, 2017 7.615 7.615 7.525 7.532 283,204 -0.10(-1.27%)
Aug 23, 2017 7.497 7.629 7.435 7.629 165,925 +0.14(+1.85%)
Aug 22, 2017 7.518 7.518 7.463 7.490 68,518 +0.08(+1.03%)
Aug 21, 2017 7.449 7.532 7.414 7.414 113,982 -0.01(-0.19%)
Aug 18, 2017 7.387 7.442 7.352 7.428 111,941 +0.12(+1.71%)
Aug 17, 2017 7.276 7.380 7.276 7.304 114,923 +0.00(+0.00%)
Aug 16, 2017 7.290 7.331 7.271 7.304 56,495 +0.04(+0.57%)
Aug 15, 2017 7.151 7.269 7.151 7.262 120,714 +0.09(+1.25%)
Aug 14, 2017 7.290 7.290 7.172 7.172 77,890 -0.10(-1.43%)
Aug 11, 2017 7.151 7.297 7.151 7.276 88,558 +0.04(+0.57%)
Aug 10, 2017 7.241 7.276 7.172 7.234 72,902 +0.01(+0.19%)
Aug 09, 2017 7.207 7.241 7.179 7.220 66,448 -0.01(-0.10%)
Aug 08, 2017 7.255 7.290 7.158 7.227 157,960 -0.09(-1.23%)
Aug 07, 2017 7.290 7.407 7.131 7.317 80,035 +0.06(+0.76%)
Aug 04, 2017 7.324 7.324 7.220 7.262 94,294 -0.06(-0.85%)
Aug 03, 2017 7.394 7.421 7.317 7.324 56,539 -0.04(-0.56%)
Aug 02, 2017 7.380 7.394 7.352 7.366 119,448 -0.01(-0.09%)
Aug 01, 2017 7.435 7.359 7.373 75,525 -0.06(-0.75%)
Jul 31, 2017 7.511 7.511 7.366 7.428 98,181 -0.03(-0.37%)
Jul 28, 2017 7.387 7.463 7.380 7.456 74,708 +0.12(+1.70%)
Jul 27, 2017 7.435 7.442 7.297 7.331 77,497 -0.08(-1.03%)
Jul 26, 2017 7.262 7.435 7.262 7.407 205,389 +0.15(+2.00%)
Jul 25, 2017 7.338 7.345 7.241 7.262 79,866 -0.10(-1.41%)
Jul 24, 2017 7.435 7.435 7.338 7.366 59,850 -0.03(-0.43%)
Jul 21, 2017 7.373 7.459 7.352 7.398 213,072 +0.02(+0.25%)
Jul 20, 2017 7.407 7.456 7.340 7.380 163,140 -0.01(-0.09%)
Jul 19, 2017 7.283 7.394 7.241 7.387 93,342 +0.15(+2.11%)
Jul 18, 2017 7.193 7.244 7.172 7.234 56,583 +0.11(+1.55%)
Jul 17, 2017 7.276 7.276 7.110 7.124 138,128 -0.11(-1.53%)
Jul 14, 2017 7.054 7.272 7.034 7.234 94,603 +0.21(+2.96%)
Jul 13, 2017 7.172 7.172 7.020 7.027 112,663 -0.09(-1.26%)
Jul 12, 2017 6.944 7.151 6.923 7.117 256,456 +0.17(+2.49%)
Jul 11, 2017 7.034 7.034 6.923 6.944 70,085 -0.15(-2.15%)
Jul 10, 2017 7.034 7.096 6.992 7.096 160,345 +0.06(+0.79%)
Jul 07, 2017 7.061 7.061 6.960 7.040 98,059 +0.00(+0.00%)
Jul 06, 2017 7.110 7.110 6.964 7.040 204,022 -0.08(-1.07%)
Jul 05, 2017 7.172 7.186 7.020 7.117 129,095 -0.19(-2.65%)
Jul 03, 2017 7.387 7.407 7.304 7.310 40,391 +0.01(+0.19%)
Jun 30, 2017 7.214 7.297 7.172 7.297 331,952 +0.10(+1.44%)
Jun 29, 2017 7.394 7.394 7.061 7.193 313,286 -0.19(-2.62%)
Jun 28, 2017 7.414 7.421 7.380 7.387 66,994 +0.03(+0.35%)
Jun 27, 2017 7.340 7.375 7.309 7.361 86,074 +0.03(+0.37%)
Jun 26, 2017 7.368 7.395 7.306 7.334 108,987 -0.03(-0.37%)
Jun 23, 2017 7.313 7.368 7.265 7.361 348,203 +0.04(+0.56%)
Jun 22, 2017 7.293 7.368 7.286 7.320 150,582 +0.08(+1.14%)
Jun 21, 2017 7.231 7.265 7.210 7.238 106,985 -0.03(-0.47%)
Jun 20, 2017 7.238 7.279 7.217 7.272 98,621 -0.02(-0.28%)
Jun 19, 2017 7.313 7.382 7.265 7.293 103,284 -0.01(-0.19%)
Jun 16, 2017 7.204 7.313 7.197 7.306 75,391 +0.12(+1.62%)
Jun 15, 2017 7.162 7.197 7.101 7.190 125,059 +0.01(+0.10%)
Jun 14, 2017 7.217 7.251 7.135 7.183 61,942 -0.01(-0.10%)
Jun 13, 2017 7.183 7.197 7.149 7.190 43,325 +0.05(+0.77%)
Jun 12, 2017 7.121 7.142 7.067 7.135 56,625 +0.04(+0.58%)
Jun 09, 2017 7.101 7.142 7.073 7.094 72,320 +0.02(+0.29%)
Jun 08, 2017 7.101 7.114 7.026 7.073 103,155 +0.00(+0.00%)
Jun 07, 2017 7.258 7.258 7.067 7.073 99,648 -0.18(-2.55%)
Jun 06, 2017 7.224 7.306 7.200 7.258 84,886 +0.05(+0.76%)
Jun 05, 2017 7.190 7.224 7.169 7.204 109,918 +0.01(+0.19%)
Jun 02, 2017 7.156 7.238 7.135 7.190 95,233 +0.06(+0.86%)
Jun 01, 2017 7.087 7.169 7.067 7.128 114,053 +0.05(+0.77%)
May 31, 2017 7.019 7.094 6.998 7.073 160,127 +0.07(+0.98%)
May 30, 2017 7.012 7.019 6.936 7.005 91,382 -0.02(-0.29%)
May 26, 2017 7.005 7.067 7.005 7.026 96,539 +0.01(+0.20%)
May 25, 2017 6.998 7.012 6.947 7.012 77,151 +0.01(+0.20%)
May 24, 2017 6.895 6.998 6.895 6.998 87,962 +0.12(+1.69%)
May 23, 2017 6.909 6.978 6.882 6.882 120,213 -0.13(-1.86%)
May 22, 2017 6.923 7.053 6.882 7.012 78,856 +0.14(+2.09%)
May 19, 2017 6.758 6.868 6.752 6.868 100,307 +0.12(+1.83%)
May 18, 2017 6.752 6.793 6.663 6.745 120,630 -0.03(-0.51%)
May 17, 2017 6.806 6.841 6.745 6.779 129,204 -0.03(-0.50%)
May 16, 2017 6.738 6.841 6.717 6.813 97,183 +0.12(+1.84%)
May 15, 2017 6.635 6.700 6.601 6.690 276,119 +0.06(+0.93%)
May 12, 2017 6.663 6.663 6.587 6.628 299,105 +0.01(+0.21%)
May 11, 2017 6.656 6.656 6.560 6.615 197,738 -0.05(-0.72%)
May 10, 2017 6.560 6.669 6.560 6.663 157,347 +0.10(+1.57%)
May 09, 2017 6.560 6.560 6.512 6.560 129,039 -0.01(-0.21%)
May 08, 2017 6.526 6.574 6.512 6.574 66,125 +0.06(+0.95%)
May 05, 2017 6.512 6.553 6.498 6.512 54,665 +0.02(+0.32%)
May 04, 2017 6.505 6.512 6.457 6.491 90,553 -0.02(-0.32%)
May 03, 2017 6.491 6.519 6.480 6.512 67,295 +0.02(+0.32%)
May 02, 2017 6.491 6.556 6.464 6.491 152,149 +0.01(+0.11%)
May 01, 2017 6.478 6.512 6.471 6.485 70,247 +0.01(+0.11%)
Apr 28, 2017 6.498 6.498 6.443 6.478 112,519 -0.01(-0.11%)
Apr 27, 2017 6.471 6.512 6.430 6.485 110,595 +0.01(+0.21%)
Apr 26, 2017 6.464 6.512 6.450 6.471 158,553 -0.01(-0.11%)
Apr 25, 2017 6.505 6.526 6.437 6.478 225,149 -0.10(-1.46%)
Apr 24, 2017 6.608 6.608 6.539 6.574 569,786 +0.01(+0.21%)
Apr 21, 2017 6.587 6.608 6.539 6.560 49,546 -0.01(-0.21%)
Apr 20, 2017 6.560 6.594 6.526 6.574 145,861 -0.01(-0.10%)
Apr 19, 2017 6.635 6.649 6.546 6.580 138,347 -0.09(-1.33%)
Apr 18, 2017 6.635 6.669 6.608 6.669 62,941 +0.01(+0.21%)
Apr 17, 2017 6.635 6.666 6.615 6.656 129,065 +0.04(+0.62%)
Apr 13, 2017 6.663 6.663 6.587 6.615 93,970 -0.03(-0.41%)
Apr 12, 2017 6.594 6.642 6.574 6.642 74,991 +0.06(+0.94%)
Apr 11, 2017 6.628 6.645 6.560 6.580 152,367 -0.05(-0.83%)
Apr 10, 2017 6.546 6.645 6.526 6.635 139,435 +0.08(+1.25%)
Apr 07, 2017 6.512 6.563 6.512 6.553 107,431 +0.05(+0.74%)
Apr 06, 2017 6.437 6.505 6.423 6.505 122,925 +0.05(+0.85%)
Apr 05, 2017 6.498 6.512 6.423 6.450 133,816 -0.02(-0.32%)
Apr 04, 2017 6.498 6.498 6.423 6.471 96,939 -0.03(-0.53%)
Apr 03, 2017 6.546 6.546 6.471 6.505 91,331 -0.05(-0.84%)
Mar 31, 2017 6.971 6.971 6.519 6.560 137,071 +0.02(+0.31%)
Mar 30, 2017 6.553 6.601 6.526 6.539 130,132 -0.01(-0.21%)
Mar 29, 2017 6.539 6.567 6.491 6.553 146,092 +0.01(+0.18%)
Mar 28, 2017 6.562 6.568 6.494 6.541 134,261 +0.03(+0.42%)
Mar 27, 2017 6.467 6.528 6.447 6.514 163,701 +0.05(+0.84%)
Mar 24, 2017 6.386 6.487 6.386 6.460 95,832 +0.05(+0.84%)
Mar 23, 2017 6.406 6.433 6.386 6.406 120,751 +0.00(+0.00%)
Mar 22, 2017 6.406 6.420 6.339 6.406 137,117 +0.00(+0.00%)
Mar 21, 2017 6.832 6.832 6.391 6.406 253,065 +0.03(+0.53%)
Mar 20, 2017 6.406 6.406 6.332 6.372 171,368 +0.00(+0.00%)
Mar 17, 2017 6.372 6.399 6.338 6.372 113,180 +0.01(+0.21%)
Mar 16, 2017 6.393 6.393 6.318 6.359 106,381 -0.01(-0.21%)
Mar 15, 2017 6.264 6.372 6.257 6.372 154,062 +0.13(+2.11%)
Mar 14, 2017 6.230 6.250 6.183 6.240 86,421 +0.00(+0.05%)
Mar 13, 2017 6.230 6.291 6.217 6.237 105,867 +0.01(+0.11%)
Mar 10, 2017 6.183 6.244 6.169 6.230 129,161 +0.09(+1.54%)
Mar 09, 2017 6.237 6.244 6.129 6.136 237,987 -0.09(-1.52%)
Mar 08, 2017 6.298 6.298 6.196 6.230 173,650 -0.08(-1.29%)
Mar 07, 2017 6.298 6.325 6.264 6.311 206,271 +0.02(+0.32%)
Mar 06, 2017 6.305 6.305 6.230 6.291 177,435 +0.01(+0.22%)
Mar 03, 2017 6.325 6.379 6.250 6.278 218,155 +0.01(+0.11%)
Mar 02, 2017 6.149 6.297 6.149 6.271 250,323 +0.09(+1.53%)
Mar 01, 2017 6.156 6.176 6.088 6.176 245,477 +0.03(+0.44%)
Feb 28, 2017 6.156 6.210 6.115 6.149 174,017 -0.02(-0.33%)
Feb 27, 2017 6.237 6.237 6.139 6.169 150,008 -0.09(-1.41%)
Feb 24, 2017 6.311 6.311 6.223 6.257 149,096 -0.05(-0.75%)
Feb 23, 2017 6.291 6.338 6.264 6.305 152,370 +0.06(+0.98%)
Feb 22, 2017 6.088 6.257 6.088 6.244 139,502 +0.15(+2.44%)
Feb 21, 2017 6.095 6.095 6.054 6.095 182,866 -0.01(-0.11%)
Feb 17, 2017 6.102 6.102 6.102 0 -0.03(-0.55%)
Feb 16, 2017 6.142 6.163 6.108 6.136 229,167 +0.02(+0.33%)
Feb 15, 2017 6.102 6.149 6.081 6.115 298,627 -0.01(-0.11%)
Feb 14, 2017 6.169 6.169 6.061 6.122 209,198 -0.01(-0.22%)
Feb 13, 2017 6.075 6.159 6.061 6.136 156,464 +0.05(+0.89%)
Feb 10, 2017 6.075 6.088 6.008 6.081 539,803 +0.01(+0.22%)
Feb 09, 2017 6.088 6.112 6.027 6.068 214,775 +0.02(+0.34%)
Feb 08, 2017 6.034 6.054 6.007 6.048 98,119 +0.04(+0.68%)
Feb 07, 2017 5.980 6.048 5.977 6.007 338,564 -0.01(-0.11%)
Feb 06, 2017 6.061 6.061 5.965 6.014 163,577 -0.04(-0.67%)
Feb 03, 2017 6.054 6.122 6.041 6.054 211,907 +0.04(+0.67%)
Feb 02, 2017 5.960 6.034 5.933 6.014 120,870 +0.10(+1.72%)
Feb 01, 2017 5.899 5.919 5.865 5.912 204,461 +0.03(+0.46%)
Jan 31, 2017 5.845 5.895 5.838 5.885 164,429 +0.07(+1.28%)
Jan 30, 2017 5.824 5.839 5.784 5.811 106,553 +0.01(+0.12%)
Jan 27, 2017 5.831 5.831 5.770 5.804 237,642 -0.03(-0.46%)
Jan 26, 2017 5.878 5.879 5.818 5.831 173,239 -0.04(-0.69%)
Jan 25, 2017 5.845 5.899 5.831 5.872 153,866 +0.06(+1.05%)
Jan 24, 2017 5.757 5.831 5.743 5.811 240,813 +0.07(+1.22%)
Jan 23, 2017 5.736 5.777 5.723 5.741 193,533 +0.01(+0.20%)
Jan 20, 2017 5.770 5.770 5.716 5.730 208,128 -0.03(-0.59%)
Jan 19, 2017 5.770 5.791 5.730 5.763 224,667 -0.03(-0.47%)
Jan 18, 2017 5.872 5.899 5.770 5.791 236,551 -0.07(-1.27%)
Jan 17, 2017 5.946 5.946 5.804 5.865 255,630 +0.10(+1.76%)
Jan 13, 2017 5.763 5.763 5.763 0 -0.02(-0.35%)
Jan 12, 2017 5.818 5.818 5.763 5.784 174,295 +0.02(+0.35%)
Jan 11, 2017 5.716 5.777 5.696 5.763 161,715 +0.05(+0.83%)
Jan 10, 2017 5.743 5.755 5.708 5.716 115,481 -0.01(-0.24%)
Jan 09, 2017 5.743 5.757 5.716 5.730 126,990 +0.00(+0.00%)
Jan 06, 2017 5.797 5.797 5.709 5.730 121,671 -0.01(-0.24%)
Jan 05, 2017 5.716 5.757 5.698 5.743 63,311 +0.01(+0.24%)
Jan 04, 2017 5.723 5.730 5.682 5.730 171,483 +0.08(+1.44%)
Jan 03, 2017 5.736 5.736 5.633 5.648 200,111 -0.09(-1.53%)
Dec 30, 2016 5.736 5.736 5.736 0 +0.01(+0.24%)
Dec 29, 2016 5.655 5.736 5.655 5.723 66,130 +0.05(+0.83%)
Dec 28, 2016 5.682 6.034 5.635 5.676 141,611 -0.27(-4.59%)
Dec 27, 2016 5.748 5.956 5.748 5.949 43,674 +0.31(+5.58%)
Dec 23, 2016 5.635 5.635 5.635 0 -0.03(-0.59%)
Dec 22, 2016 5.742 5.742 5.661 5.668 201,577 -0.11(-1.85%)
Dec 21, 2016 5.715 5.788 5.715 5.775 91,890 +0.03(+0.58%)
Dec 20, 2016 5.688 5.748 5.675 5.742 95,325 +0.07(+1.30%)
Dec 19, 2016 5.708 5.708 5.655 5.668 48,304 -0.03(-0.59%)
Dec 16, 2016 5.588 5.708 5.588 5.701 32,439 +0.13(+2.28%)
Dec 15, 2016 5.601 5.628 5.548 5.574 46,256 -0.07(-1.18%)
Dec 14, 2016 5.748 5.795 5.635 5.641 156,165 -0.11(-1.86%)
Dec 13, 2016 5.715 5.762 5.688 5.748 130,015 +0.06(+1.06%)
Dec 12, 2016 5.668 5.688 5.641 5.688 114,334 +0.03(+0.47%)
Dec 09, 2016 5.661 5.688 5.641 5.661 93,977 +0.01(+0.12%)
Dec 08, 2016 5.621 5.675 5.581 5.655 119,486 +0.05(+0.95%)
Dec 07, 2016 5.508 5.608 5.501 5.601 138,208 +0.08(+1.45%)
Dec 06, 2016 5.561 5.574 5.481 5.521 84,378 -0.03(-0.60%)
Dec 05, 2016 5.595 5.595 5.546 5.554 102,520 +0.01(+0.12%)
Dec 02, 2016 5.601 5.648 5.548 5.548 88,111 -0.12(-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.