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

Algonquin Pwr & Util (NY: AQN )

6.540 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 5.750 5.823 5.735 5.792 534,509 +0.03(+0.54%)
Feb 27, 2019 5.766 5.795 5.714 5.761 1,314,742 -0.05(-0.81%)
Feb 26, 2019 5.724 5.823 5.724 5.808 540,004 +0.08(+1.37%)
Feb 25, 2019 5.808 5.808 5.703 5.729 278,905 -0.05(-0.81%)
Feb 22, 2019 5.745 5.803 5.714 5.776 464,312 +0.03(+0.55%)
Feb 21, 2019 5.667 5.755 5.661 5.745 581,053 +0.07(+1.20%)
Feb 20, 2019 5.719 5.719 5.667 5.677 482,718 -0.03(-0.55%)
Feb 19, 2019 5.614 5.714 5.604 5.708 478,774 +0.09(+1.67%)
Feb 15, 2019 5.656 5.661 5.588 5.614 436,741 -0.03(-0.46%)
Feb 14, 2019 5.641 5.661 5.562 5.641 602,837 -0.01(-0.09%)
Feb 13, 2019 5.708 5.708 5.630 5.646 584,218 -0.06(-1.01%)
Feb 12, 2019 5.750 5.750 5.677 5.703 343,744 -0.01(-0.09%)
Feb 11, 2019 5.792 5.792 5.703 5.708 317,427 -0.08(-1.35%)
Feb 08, 2019 5.787 5.813 5.761 5.787 356,132 -0.04(-0.63%)
Feb 07, 2019 5.776 5.834 5.761 5.823 377,531 +0.03(+0.45%)
Feb 06, 2019 5.818 5.839 5.782 5.797 287,433 -0.03(-0.45%)
Feb 05, 2019 5.782 5.839 5.782 5.823 351,236 +0.05(+0.81%)
Feb 04, 2019 5.792 5.813 5.757 5.776 681,557 +0.00(+0.00%)
Feb 01, 2019 5.766 5.818 5.755 5.776 414,913 +0.01(+0.18%)
Jan 31, 2019 5.745 5.797 5.708 5.766 395,655 +0.04(+0.64%)
Jan 30, 2019 5.688 5.745 5.656 5.729 303,970 +0.06(+1.01%)
Jan 29, 2019 5.646 5.688 5.646 5.672 291,676 +0.02(+0.37%)
Jan 28, 2019 5.682 5.714 5.641 5.651 425,743 -0.06(-1.01%)
Jan 25, 2019 5.693 5.735 5.656 5.708 558,324 +0.06(+1.02%)
Jan 24, 2019 5.567 5.661 5.567 5.651 659,364 +0.09(+1.69%)
Jan 23, 2019 5.562 5.588 5.518 5.557 311,229 +0.01(+0.09%)
Jan 22, 2019 5.536 5.583 5.526 5.552 413,615 -0.02(-0.28%)
Jan 18, 2019 5.547 5.578 5.520 5.567 322,051 +0.04(+0.76%)
Jan 17, 2019 5.484 5.578 5.484 5.526 351,763 +0.02(+0.28%)
Jan 16, 2019 5.531 5.541 5.468 5.510 526,691 -0.02(-0.38%)
Jan 15, 2019 5.411 5.536 5.411 5.531 656,323 +0.14(+2.62%)
Jan 14, 2019 5.442 5.458 5.359 5.390 571,351 -0.06(-1.15%)
Jan 11, 2019 5.468 5.500 5.434 5.453 481,545 -0.01(-0.19%)
Jan 10, 2019 5.453 5.479 5.416 5.463 699,592 +0.02(+0.38%)
Jan 09, 2019 5.432 5.453 5.390 5.442 630,655 +0.02(+0.39%)
Jan 08, 2019 5.379 5.426 5.364 5.421 790,383 +0.06(+1.17%)
Jan 07, 2019 5.322 5.364 5.291 5.359 483,233 +0.08(+1.58%)
Jan 04, 2019 5.275 5.332 5.223 5.275 789,044 +0.03(+0.60%)
Jan 03, 2019 5.218 5.270 5.171 5.244 769,057 +0.04(+0.80%)
Jan 02, 2019 5.228 5.238 5.171 5.202 515,391 -0.05(-0.90%)
Dec 31, 2018 5.212 5.275 5.207 5.249 548,176 +0.07(+1.41%)
Dec 28, 2018 5.171 5.212 5.155 5.176 866,015 +0.08(+1.60%)
Dec 27, 2018 5.028 5.099 4.942 5.094 831,805 +0.06(+1.21%)
Dec 26, 2018 4.993 5.038 4.902 5.033 438,219 +0.05(+1.02%)
Dec 24, 2018 5.089 5.115 4.947 4.983 473,080 -0.14(-2.67%)
Dec 21, 2018 5.231 5.241 5.120 5.120 1,406,222 -0.10(-1.85%)
Dec 20, 2018 5.256 5.282 5.201 5.216 447,169 -0.03(-0.48%)
Dec 19, 2018 5.373 5.373 5.236 5.241 836,658 -0.10(-1.90%)
Dec 18, 2018 5.338 5.353 5.282 5.343 931,026 +0.03(+0.57%)
Dec 17, 2018 5.373 5.414 5.292 5.312 715,871 -0.06(-1.04%)
Dec 14, 2018 5.348 5.464 5.332 5.368 885,793 -0.13(-2.40%)
Dec 13, 2018 5.378 5.510 5.373 5.500 429,436 +0.12(+2.26%)
Dec 12, 2018 5.520 5.556 5.338 5.378 673,635 -0.12(-2.12%)
Dec 11, 2018 5.449 5.556 5.431 5.495 533,948 +0.05(+0.93%)
Dec 10, 2018 5.505 5.505 5.381 5.444 368,851 -0.06(-1.11%)
Dec 07, 2018 5.424 5.515 5.424 5.505 452,169 +0.09(+1.59%)
Dec 06, 2018 5.358 5.424 5.317 5.419 905,160 +0.05(+0.94%)
Dec 04, 2018 5.449 5.500 5.348 5.368 546,666 -0.06(-1.03%)
Dec 03, 2018 5.409 5.439 5.368 5.424 885,186 +0.06(+1.04%)
Nov 30, 2018 5.317 5.378 5.317 5.368 294,738 +0.03(+0.57%)
Nov 29, 2018 5.297 5.338 5.297 5.338 192,528 +0.04(+0.77%)
Nov 28, 2018 5.282 5.317 5.241 5.297 295,630 +0.01(+0.10%)
Nov 27, 2018 5.292 5.327 5.251 5.292 149,014 -0.01(-0.10%)
Nov 26, 2018 5.338 5.338 5.246 5.297 220,428 -0.04(-0.67%)
Nov 23, 2018 5.322 5.348 5.297 5.332 103,375 +0.01(+0.19%)
Nov 21, 2018 5.322 5.322 5.322 0 +0.07(+1.35%)
Nov 20, 2018 5.322 5.322 5.236 5.251 409,404 -0.08(-1.52%)
Nov 19, 2018 5.358 5.363 5.312 5.332 216,151 -0.02(-0.28%)
Nov 16, 2018 5.398 5.419 5.322 5.348 281,323 -0.06(-1.12%)
Nov 15, 2018 5.383 5.464 5.373 5.409 413,198 +0.01(+0.09%)
Nov 14, 2018 5.363 5.454 5.322 5.403 383,913 +0.06(+1.14%)
Nov 13, 2018 5.282 5.368 5.236 5.343 471,177 +0.07(+1.35%)
Nov 12, 2018 5.231 5.297 5.201 5.272 302,010 +0.04(+0.78%)
Nov 09, 2018 5.201 5.256 5.069 5.231 444,277 -0.09(-1.62%)
Nov 08, 2018 5.348 5.373 5.297 5.317 240,432 -0.03(-0.47%)
Nov 07, 2018 5.267 5.358 5.262 5.343 418,051 +0.09(+1.64%)
Nov 06, 2018 5.160 5.256 5.160 5.256 252,287 +0.09(+1.67%)
Nov 05, 2018 5.069 5.191 5.069 5.170 236,151 +0.12(+2.31%)
Nov 02, 2018 5.104 5.104 5.033 5.054 271,656 -0.04(-0.70%)
Nov 01, 2018 5.089 5.135 5.064 5.089 370,395 +0.03(+0.60%)
Oct 31, 2018 5.074 5.120 5.041 5.059 442,961 -0.05(-0.99%)
Oct 30, 2018 5.150 5.180 5.094 5.109 353,599 -0.03(-0.49%)
Oct 29, 2018 5.206 5.206 5.115 5.135 329,168 -0.05(-0.88%)
Oct 26, 2018 5.140 5.206 5.109 5.180 271,853 +0.03(+0.59%)
Oct 25, 2018 5.191 5.206 5.145 5.150 308,062 -0.06(-1.07%)
Oct 24, 2018 5.104 5.231 5.094 5.206 240,874 +0.11(+2.19%)
Oct 23, 2018 5.109 5.160 5.082 5.094 636,092 -0.04(-0.69%)
Oct 22, 2018 5.155 5.160 5.104 5.130 262,350 -0.02(-0.30%)
Oct 19, 2018 5.104 5.185 5.084 5.145 569,551 +0.03(+0.59%)
Oct 18, 2018 5.059 5.125 5.028 5.115 531,280 +0.06(+1.10%)
Oct 17, 2018 5.074 5.074 5.038 5.059 848,110 -0.02(-0.30%)
Oct 16, 2018 5.028 5.079 5.008 5.074 239,505 +0.08(+1.62%)
Oct 15, 2018 4.983 5.044 4.957 4.993 253,621 +0.02(+0.31%)
Oct 12, 2018 5.018 5.028 4.942 4.978 318,214 +0.02(+0.31%)
Oct 11, 2018 4.947 5.023 4.881 4.962 819,806 -0.03(-0.51%)
Oct 10, 2018 5.069 5.069 4.988 4.988 357,166 -0.08(-1.60%)
Oct 09, 2018 5.033 5.074 5.003 5.069 453,329 +0.00(+0.00%)
Oct 08, 2018 5.079 5.089 5.033 5.069 182,171 +0.03(+0.60%)
Oct 05, 2018 5.038 5.074 5.003 5.038 513,720 -0.07(-1.39%)
Oct 04, 2018 5.175 5.175 5.028 5.109 256,990 -0.08(-1.47%)
Oct 03, 2018 5.246 5.277 5.175 5.185 166,276 -0.06(-1.16%)
Oct 02, 2018 5.241 5.267 5.211 5.246 227,927 +0.01(+0.10%)
Oct 01, 2018 5.267 5.282 5.160 5.241 535,226 -0.01(-0.19%)
Sep 28, 2018 5.216 5.267 5.206 5.251 204,778 +0.05(+0.88%)
Sep 27, 2018 5.196 5.231 5.155 5.206 896,022 +0.10(+2.04%)
Sep 26, 2018 5.146 5.180 5.097 5.102 288,919 -0.04(-0.86%)
Sep 25, 2018 5.210 5.210 5.126 5.146 204,074 -0.05(-0.95%)
Sep 24, 2018 5.274 5.274 5.180 5.195 366,814 -0.04(-0.75%)
Sep 21, 2018 5.146 5.269 5.121 5.235 1,361,609 +0.03(+0.66%)
Sep 20, 2018 5.195 5.210 5.141 5.200 307,528 +0.00(+0.09%)
Sep 19, 2018 5.220 5.235 5.156 5.195 491,001 -0.02(-0.47%)
Sep 18, 2018 5.200 5.230 5.175 5.220 257,743 +0.02(+0.38%)
Sep 17, 2018 5.161 5.215 5.136 5.200 432,191 +0.05(+1.05%)
Sep 14, 2018 5.195 5.195 5.121 5.146 188,046 -0.05(-0.95%)
Sep 13, 2018 5.215 5.215 5.166 5.195 143,546 +0.00(+0.09%)
Sep 12, 2018 5.111 5.220 5.111 5.190 368,375 +0.08(+1.64%)
Sep 11, 2018 5.141 5.156 5.097 5.107 231,766 -0.03(-0.58%)
Sep 10, 2018 5.151 5.156 5.097 5.136 351,794 +0.04(+0.77%)
Sep 07, 2018 5.175 5.195 5.028 5.097 269,885 -0.11(-2.17%)
Sep 06, 2018 5.077 5.222 5.077 5.210 452,964 +0.13(+2.52%)
Sep 05, 2018 5.003 5.092 4.978 5.082 208,816 +0.08(+1.57%)
Sep 04, 2018 5.057 5.097 4.993 5.003 204,296 -0.09(-1.84%)
Aug 31, 2018 5.097 5.097 5.097 0 -0.02(-0.39%)
Aug 30, 2018 5.097 5.141 5.087 5.116 189,392 +0.01(+0.29%)
Aug 29, 2018 5.116 5.121 5.072 5.102 118,201 +0.00(+0.00%)
Aug 28, 2018 5.102 5.116 5.082 5.102 141,987 +0.02(+0.39%)
Aug 27, 2018 5.038 5.092 5.038 5.082 347,926 +0.05(+1.08%)
Aug 24, 2018 5.018 5.043 4.983 5.028 130,373 +0.03(+0.69%)
Aug 23, 2018 5.018 5.047 4.983 4.993 155,422 -0.04(-0.88%)
Aug 22, 2018 5.023 5.052 5.023 5.038 106,715 +0.00(+0.10%)
Aug 21, 2018 5.077 5.083 5.028 5.033 137,310 -0.04(-0.78%)
Aug 20, 2018 5.146 5.146 5.062 5.072 158,206 -0.06(-1.25%)
Aug 17, 2018 5.038 5.141 5.028 5.136 245,922 +0.12(+2.46%)
Aug 16, 2018 5.008 5.047 5.003 5.013 183,722 +0.00(+0.10%)
Aug 15, 2018 5.033 5.047 4.993 5.008 332,941 -0.03(-0.68%)
Aug 14, 2018 4.929 5.052 4.924 5.043 332,175 +0.12(+2.50%)
Aug 13, 2018 4.895 4.932 4.865 4.919 607,338 +0.02(+0.50%)
Aug 10, 2018 5.028 5.087 4.895 4.895 502,201 -0.14(-2.83%)
Aug 09, 2018 4.959 5.047 4.959 5.038 266,349 +0.08(+1.59%)
Aug 08, 2018 4.954 4.978 4.919 4.959 166,250 -0.01(-0.20%)
Aug 07, 2018 4.959 4.987 4.900 4.969 270,750 +0.04(+0.80%)
Aug 06, 2018 4.974 4.983 4.905 4.929 190,806 -0.03(-0.60%)
Aug 03, 2018 4.914 5.003 4.887 4.959 195,966 +0.06(+1.31%)
Aug 02, 2018 4.865 4.914 4.841 4.895 404,141 +0.04(+0.81%)
Aug 01, 2018 4.831 4.865 4.796 4.855 215,812 +0.02(+0.41%)
Jul 31, 2018 4.826 4.885 4.782 4.836 338,968 +0.00(+0.10%)
Jul 30, 2018 4.816 4.841 4.767 4.831 207,545 +0.01(+0.31%)
Jul 27, 2018 4.850 4.855 4.811 4.816 145,603 -0.03(-0.71%)
Jul 26, 2018 4.831 4.860 4.801 4.850 211,424 +0.01(+0.31%)
Jul 25, 2018 4.860 4.865 4.806 4.836 190,202 +0.00(+0.10%)
Jul 24, 2018 4.836 4.855 4.811 4.831 437,256 +0.01(+0.20%)
Jul 23, 2018 4.850 4.850 4.796 4.821 159,069 -0.02(-0.51%)
Jul 20, 2018 4.870 4.895 4.811 4.846 391,875 -0.01(-0.20%)
Jul 19, 2018 4.713 4.890 4.703 4.855 463,621 +0.13(+2.71%)
Jul 18, 2018 4.713 4.737 4.688 4.727 202,848 +0.01(+0.31%)
Jul 17, 2018 4.718 4.737 4.693 4.713 201,566 -0.01(-0.31%)
Jul 16, 2018 4.732 4.762 4.695 4.727 518,378 +0.01(+0.31%)
Jul 13, 2018 4.752 4.767 4.658 4.713 608,784 -0.04(-0.83%)
Jul 12, 2018 4.693 4.767 4.683 4.752 242,987 +0.07(+1.47%)
Jul 11, 2018 4.703 4.737 4.653 4.683 355,360 -0.04(-0.83%)
Jul 10, 2018 4.722 4.742 4.693 4.722 452,864 +0.01(+0.21%)
Jul 09, 2018 4.762 4.767 4.693 4.713 581,298 -0.04(-0.83%)
Jul 06, 2018 4.762 4.786 4.737 4.752 197,194 +0.00(+0.10%)
Jul 05, 2018 4.752 4.767 4.708 4.747 305,825 -0.00(-0.10%)
Jul 03, 2018 4.752 4.752 4.752 0 +0.01(+0.31%)
Jul 02, 2018 4.757 4.767 4.693 4.737 146,619 -0.02(-0.52%)
Jun 29, 2018 4.727 4.782 4.703 4.762 255,282 +0.06(+1.26%)
Jun 28, 2018 4.693 4.722 4.678 4.703 199,304 +0.10(+2.17%)
Jun 27, 2018 4.622 4.646 4.579 4.603 328,826 -0.01(-0.31%)
Jun 26, 2018 4.617 4.651 4.603 4.617 295,205 +0.00(+0.00%)
Jun 25, 2018 4.603 4.627 4.579 4.617 359,712 +0.02(+0.52%)
Jun 22, 2018 4.574 4.593 4.555 4.593 377,783 +0.03(+0.73%)
Jun 21, 2018 4.536 4.555 4.526 4.560 385,884 +0.02(+0.53%)
Jun 20, 2018 4.593 4.593 4.522 4.536 415,229 -0.03(-0.73%)
Jun 19, 2018 4.550 4.598 4.526 4.569 363,022 +0.00(+0.00%)
Jun 18, 2018 4.598 4.612 4.537 4.569 278,810 -0.02(-0.52%)
Jun 15, 2018 4.617 4.536 4.593 911,825 +0.01(+0.31%)
Jun 14, 2018 4.588 4.622 4.569 4.579 386,424 +0.00(+0.00%)
Jun 13, 2018 4.569 4.584 4.536 4.579 231,805 +0.01(+0.21%)
Jun 12, 2018 4.598 4.598 4.560 4.569 161,344 -0.01(-0.21%)
Jun 11, 2018 4.560 4.588 4.536 4.579 242,860 +0.00(+0.10%)
Jun 08, 2018 4.550 4.586 4.545 4.574 155,153 +0.03(+0.63%)
Jun 07, 2018 4.593 4.598 4.531 4.545 350,644 -0.05(-1.14%)
Jun 06, 2018 4.569 4.598 300,755 -0.03(-0.72%)
Jun 05, 2018 4.708 4.708 4.612 4.631 432,937 -0.06(-1.32%)
Jun 04, 2018 4.679 4.717 4.665 4.693 290,620 +0.02(+0.41%)
Jun 01, 2018 4.660 4.684 4.612 4.674 251,838 +0.02(+0.41%)
May 31, 2018 4.736 4.736 4.646 4.655 315,774 -0.08(-1.61%)
May 30, 2018 4.698 4.746 4.679 4.732 268,284 +0.03(+0.61%)
May 29, 2018 4.717 4.717 4.674 4.703 374,134 -0.02(-0.50%)
May 25, 2018 4.727 4.727 4.727 0 +0.00(+0.00%)
May 24, 2018 4.670 4.736 4.646 4.727 336,546 +0.06(+1.33%)
May 23, 2018 4.593 4.684 4.593 4.665 357,421 +0.05(+1.14%)
May 22, 2018 4.670 4.679 4.598 4.612 369,939 -0.06(-1.23%)
May 21, 2018 4.631 4.679 4.622 4.670 231,068 +0.05(+1.03%)
May 18, 2018 4.584 4.627 4.550 4.622 359,750 +0.03(+0.62%)
May 17, 2018 4.646 4.646 4.569 4.593 332,586 -0.04(-0.93%)
May 16, 2018 4.651 4.660 4.612 4.636 455,464 +0.00(+0.00%)
May 15, 2018 4.655 4.674 4.579 4.636 466,288 -0.04(-0.92%)
May 14, 2018 4.779 4.779 4.631 4.679 379,396 -0.06(-1.31%)
May 11, 2018 4.861 4.861 4.717 4.741 412,355 +0.03(+0.61%)
May 10, 2018 4.693 4.732 4.670 4.713 286,406 +0.05(+1.02%)
May 09, 2018 4.727 4.727 4.636 4.665 357,319 -0.06(-1.21%)
May 08, 2018 4.746 4.760 4.660 4.722 463,352 -0.05(-1.00%)
May 07, 2018 4.765 4.784 4.751 4.770 286,241 +0.02(+0.40%)
May 04, 2018 4.756 4.789 4.736 4.751 317,301 +0.01(+0.30%)
May 03, 2018 4.717 4.746 4.698 4.736 140,211 +0.02(+0.51%)
May 02, 2018 4.684 4.736 4.679 4.713 262,258 +0.04(+0.92%)
May 01, 2018 4.655 4.679 4.617 4.670 247,740 +0.02(+0.41%)
Apr 30, 2018 4.660 4.689 4.636 4.651 165,712 -0.01(-0.20%)
Apr 27, 2018 4.622 4.679 4.622 4.660 233,313 +0.04(+0.93%)
Apr 26, 2018 4.603 4.622 4.586 4.617 338,993 +0.02(+0.42%)
Apr 25, 2018 4.636 4.651 4.579 4.598 183,010 -0.06(-1.23%)
Apr 24, 2018 4.670 4.670 4.617 4.655 235,975 -0.00(-0.10%)
Apr 23, 2018 4.703 4.713 4.636 4.660 336,599 -0.05(-1.01%)
Apr 20, 2018 4.751 4.751 4.689 4.708 339,717 -0.04(-0.80%)
Apr 19, 2018 4.789 4.814 4.727 4.746 324,686 -0.04(-0.90%)
Apr 18, 2018 4.799 4.813 4.753 4.789 743,404 +0.02(+0.40%)
Apr 17, 2018 4.679 4.837 4.655 4.770 758,025 +0.09(+1.84%)
Apr 16, 2018 4.636 4.727 4.636 4.684 561,891 +0.05(+1.13%)
Apr 13, 2018 4.670 4.679 4.617 4.631 305,717 -0.02(-0.51%)
Apr 12, 2018 4.713 4.727 4.646 4.655 292,866 -0.07(-1.42%)
Apr 11, 2018 4.741 4.751 4.693 4.722 324,981 -0.02(-0.40%)
Apr 10, 2018 4.789 4.794 4.727 4.741 860,915 -0.02(-0.40%)
Apr 09, 2018 4.751 4.775 4.722 4.760 376,449 +0.03(+0.61%)
Apr 06, 2018 4.756 4.779 4.725 4.732 624,748 -0.04(-0.80%)
Apr 05, 2018 4.799 4.799 4.751 4.770 892,358 -0.02(-0.40%)
Apr 04, 2018 4.751 4.794 4.727 4.789 1,036,042 +0.01(+0.20%)
Apr 03, 2018 4.765 4.784 4.739 4.779 293,655 +0.04(+0.81%)
Apr 02, 2018 4.736 4.779 4.713 4.741 389,744 +0.00(+0.10%)
Mar 29, 2018 4.736 4.736 4.736 0 +0.01(+0.20%)
Mar 28, 2018 4.698 4.746 4.679 4.727 393,336 +0.11(+2.33%)
Mar 27, 2018 4.610 4.656 4.601 4.619 366,890 +0.01(+0.30%)
Mar 26, 2018 4.642 4.656 4.582 4.605 444,088 -0.05(-1.00%)
Mar 23, 2018 4.707 4.759 4.642 4.652 511,198 -0.02(-0.40%)
Mar 22, 2018 4.633 4.696 4.610 4.670 520,869 +0.04(+0.80%)
Mar 21, 2018 4.652 4.675 4.619 4.633 431,161 +0.01(+0.30%)
Mar 20, 2018 4.554 4.628 4.540 4.619 1,431,060 +0.06(+1.22%)
Mar 19, 2018 4.601 4.601 4.526 4.563 593,524 -0.03(-0.71%)
Mar 16, 2018 4.563 4.610 4.540 4.596 6,307,585 +0.03(+0.61%)
Mar 15, 2018 4.619 4.628 4.549 4.568 1,016,883 -0.06(-1.21%)
Mar 14, 2018 4.652 4.661 4.601 4.624 894,520 -0.00(-0.10%)
Mar 13, 2018 4.731 4.745 4.610 4.628 889,883 -0.09(-1.87%)
Mar 12, 2018 4.796 4.810 4.693 4.717 1,449,730 -0.01(-0.20%)
Mar 09, 2018 4.726 4.740 4.703 4.726 422,392 +0.06(+1.19%)
Mar 08, 2018 4.666 4.684 4.633 4.670 262,343 +0.01(+0.30%)
Mar 07, 2018 4.680 4.554 4.656 372,311 +0.08(+1.73%)
Mar 06, 2018 4.573 4.596 4.545 4.577 628,284 +0.05(+1.03%)
Mar 05, 2018 4.568 4.582 4.489 4.531 376,309 -0.07(-1.61%)
Mar 02, 2018 4.535 4.638 4.531 4.605 407,331 +0.03(+0.61%)
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.