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

Algonquin Pwr & Util (NY: AQN )

6.160 +0.090 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2021 10.52 10.52 10.42 10.43 1,905,562 -0.06(-0.58%)
Aug 30, 2021 10.48 10.53 10.47 10.50 2,075,141 +0.02(+0.19%)
Aug 27, 2021 10.43 10.49 10.40 10.48 1,533,856 +0.01(+0.13%)
Aug 26, 2021 10.55 10.57 10.44 10.46 1,722,596 -0.11(-1.02%)
Aug 25, 2021 10.57 10.60 10.49 10.57 1,331,608 -0.01(-0.06%)
Aug 24, 2021 10.60 10.62 10.50 10.58 6,352,031 -0.01(-0.13%)
Aug 23, 2021 10.48 10.62 10.45 10.59 3,472,550 +0.08(+0.77%)
Aug 20, 2021 10.38 10.56 10.29 10.51 5,094,770 +0.15(+1.43%)
Aug 19, 2021 10.29 10.37 10.24 10.36 3,429,841 -0.03(-0.26%)
Aug 18, 2021 10.52 10.52 10.36 10.39 2,340,902 -0.10(-0.96%)
Aug 17, 2021 10.44 10.49 10.44 10.49 1,415,014 +0.00(+0.00%)
Aug 16, 2021 10.50 10.56 10.44 10.49 1,614,921 -0.01(-0.13%)
Aug 13, 2021 10.46 10.62 10.46 10.50 4,630,714 +0.03(+0.26%)
Aug 12, 2021 10.67 10.68 10.36 10.48 3,899,937 -0.21(-1.95%)
Aug 11, 2021 10.70 10.77 10.68 10.68 1,689,714 +0.01(+0.13%)
Aug 10, 2021 10.68 10.71 10.62 10.67 1,227,340 -0.01(-0.06%)
Aug 09, 2021 10.77 10.77 10.66 10.68 1,115,409 -0.02(-0.19%)
Aug 06, 2021 10.80 10.80 10.69 10.70 1,316,554 -0.11(-1.06%)
Aug 05, 2021 10.70 10.81 10.65 10.81 3,216,048 +0.14(+1.32%)
Aug 04, 2021 10.62 10.69 10.62 10.67 1,615,458 -0.01(-0.06%)
Aug 03, 2021 10.79 10.82 10.65 10.68 3,710,212 -0.11(-1.06%)
Aug 02, 2021 10.71 10.81 10.65 10.79 3,455,972 +0.06(+0.56%)
Jul 30, 2021 10.62 10.74 10.59 10.73 7,876,569 +0.13(+1.20%)
Jul 29, 2021 10.43 10.62 10.43 10.60 3,468,304 +0.22(+2.07%)
Jul 28, 2021 10.38 10.43 10.34 10.39 1,450,476 +0.04(+0.39%)
Jul 27, 2021 10.28 10.37 10.27 10.35 2,829,116 +0.03(+0.33%)
Jul 26, 2021 10.37 10.38 10.28 10.31 1,616,488 -0.06(-0.58%)
Jul 23, 2021 10.29 10.39 10.29 10.37 1,378,162 +0.09(+0.85%)
Jul 22, 2021 10.31 10.32 10.23 10.29 1,270,061 -0.01(-0.07%)
Jul 21, 2021 10.15 10.29 10.15 10.29 7,000,045 +0.15(+1.46%)
Jul 20, 2021 10.08 10.16 10.00 10.15 2,034,195 +0.09(+0.87%)
Jul 19, 2021 10.15 10.15 9.911 10.06 3,252,533 -0.17(-1.71%)
Jul 16, 2021 10.11 10.35 10.11 10.23 2,752,709 +0.13(+1.33%)
Jul 15, 2021 10.03 10.10 10.01 10.10 1,705,875 +0.05(+0.47%)
Jul 14, 2021 10.06 10.11 10.01 10.05 1,849,731 +0.02(+0.20%)
Jul 13, 2021 10.14 10.16 10.02 10.03 1,359,424 -0.11(-1.06%)
Jul 12, 2021 10.16 10.17 10.10 10.14 1,871,220 +0.01(+0.13%)
Jul 09, 2021 10.03 10.15 10.02 10.13 3,314,702 +0.12(+1.21%)
Jul 08, 2021 10.05 10.09 9.968 10.00 4,570,731 -0.15(-1.52%)
Jul 07, 2021 10.15 10.21 10.12 10.16 2,440,930 +0.02(+0.20%)
Jul 06, 2021 10.15 10.19 10.05 10.14 7,023,835 +0.04(+0.40%)
Jul 02, 2021 10.13 10.13 10.05 10.10 2,911,877 +0.00(+0.00%)
Jul 01, 2021 10.00 10.15 9.998 10.10 2,577,553 +0.10(+1.01%)
Jun 30, 2021 10.12 10.12 9.914 9.998 4,784,776 -0.08(-0.80%)
Jun 29, 2021 10.22 10.26 10.07 10.08 4,206,494 -0.01(-0.07%)
Jun 28, 2021 10.07 10.10 9.997 10.09 4,743,748 +0.05(+0.52%)
Jun 25, 2021 10.02 10.09 9.994 10.03 4,695,096 +0.05(+0.46%)
Jun 24, 2021 10.00 10.07 9.948 9.987 2,021,661 +0.04(+0.40%)
Jun 23, 2021 10.05 10.06 9.935 9.948 4,568,993 -0.09(-0.91%)
Jun 22, 2021 9.935 10.05 9.935 10.04 6,137,332 +0.10(+0.99%)
Jun 21, 2021 9.895 10.03 9.869 9.941 7,210,578 +0.07(+0.66%)
Jun 18, 2021 9.725 9.968 9.709 9.876 26,509,578 +0.05(+0.47%)
Jun 17, 2021 9.961 10.18 9.804 9.830 39,681,908 -0.62(-5.96%)
Jun 16, 2021 10.58 10.65 10.45 10.45 1,000,769 -0.09(-0.81%)
Jun 15, 2021 10.65 10.65 10.53 10.54 681,640 -0.08(-0.74%)
Jun 14, 2021 10.54 10.65 10.54 10.62 1,955,569 +0.12(+1.19%)
Jun 11, 2021 10.46 10.54 10.39 10.49 1,156,108 +0.05(+0.44%)
Jun 10, 2021 10.39 10.50 10.34 10.45 1,130,426 +0.09(+0.82%)
Jun 09, 2021 10.33 10.39 10.32 10.36 1,571,441 +0.09(+0.83%)
Jun 08, 2021 10.35 10.37 10.23 10.28 990,984 -0.01(-0.13%)
Jun 07, 2021 10.27 10.35 10.24 10.29 877,351 +0.08(+0.77%)
Jun 04, 2021 10.16 10.24 10.13 10.21 881,563 +0.09(+0.91%)
Jun 03, 2021 10.09 10.17 10.07 10.12 1,047,782 +0.01(+0.07%)
Jun 02, 2021 10.09 10.14 10.03 10.11 1,249,185 +0.05(+0.46%)
Jun 01, 2021 10.14 10.21 10.02 10.07 2,618,291 +0.05(+0.52%)
May 28, 2021 10.06 10.11 10.01 10.01 983,800 -0.03(-0.33%)
May 27, 2021 10.11 10.14 9.994 10.05 1,543,504 -0.06(-0.58%)
May 26, 2021 10.14 10.16 10.02 10.11 1,033,619 -0.01(-0.13%)
May 25, 2021 10.16 10.20 10.07 10.12 2,059,652 -0.05(-0.45%)
May 24, 2021 10.18 10.20 10.14 10.16 853,095 +0.04(+0.39%)
May 21, 2021 10.19 10.20 10.04 10.12 1,197,571 -0.02(-0.19%)
May 20, 2021 10.04 10.23 10.04 10.14 868,440 +0.14(+1.38%)
May 19, 2021 9.961 10.02 9.909 10.01 1,830,474 -0.01(-0.13%)
May 18, 2021 9.974 10.08 9.935 10.02 2,003,940 +0.05(+0.53%)
May 17, 2021 10.09 10.12 9.922 9.968 1,267,360 -0.10(-0.98%)
May 14, 2021 10.01 10.14 10.01 10.07 2,673,529 +0.14(+1.45%)
May 13, 2021 9.948 10.05 9.869 9.922 3,553,748 +0.03(+0.33%)
May 12, 2021 10.21 10.21 9.882 9.889 2,034,691 -0.32(-3.14%)
May 11, 2021 10.33 10.37 10.16 10.21 1,888,264 -0.20(-1.89%)
May 10, 2021 10.45 10.50 10.37 10.41 1,599,142 -0.01(-0.06%)
May 07, 2021 10.42 10.66 10.37 10.41 1,673,826 +0.09(+0.89%)
May 06, 2021 10.36 10.37 10.26 10.32 1,592,164 +0.00(+0.00%)
May 05, 2021 10.36 10.51 10.28 10.32 1,129,780 -0.14(-1.32%)
May 04, 2021 10.54 10.54 10.35 10.46 1,096,902 -0.09(-0.87%)
May 03, 2021 10.60 10.62 10.52 10.55 880,780 -0.03(-0.25%)
Apr 30, 2021 10.58 10.66 10.53 10.58 1,192,683 +0.01(+0.12%)
Apr 29, 2021 10.69 10.70 10.55 10.56 1,113,837 -0.05(-0.43%)
Apr 28, 2021 10.56 10.65 10.50 10.61 916,368 +0.05(+0.43%)
Apr 27, 2021 10.62 10.64 10.54 10.56 858,269 -0.05(-0.49%)
Apr 26, 2021 10.62 10.66 10.52 10.62 919,761 +0.01(+0.06%)
Apr 23, 2021 10.72 10.75 10.60 10.61 968,826 -0.10(-0.92%)
Apr 22, 2021 10.73 10.82 10.66 10.71 1,087,072 +0.00(+0.00%)
Apr 21, 2021 10.61 10.75 10.60 10.71 1,109,276 +0.14(+1.30%)
Apr 20, 2021 10.51 10.61 10.48 10.57 1,580,238 +0.05(+0.50%)
Apr 19, 2021 10.56 10.59 10.43 10.52 1,829,539 -0.12(-1.17%)
Apr 16, 2021 10.70 10.74 10.61 10.64 1,642,076 -0.01(-0.12%)
Apr 15, 2021 10.68 10.68 10.54 10.66 1,337,981 +0.07(+0.62%)
Apr 14, 2021 10.68 10.68 10.54 10.59 2,432,322 -0.14(-1.34%)
Apr 13, 2021 10.60 10.73 10.56 10.73 953,054 +0.13(+1.24%)
Apr 12, 2021 10.77 10.77 10.56 10.60 1,593,490 -0.16(-1.52%)
Apr 09, 2021 10.81 10.81 10.71 10.77 757,634 +0.01(+0.12%)
Apr 08, 2021 10.77 10.78 10.72 10.75 759,592 +0.07(+0.67%)
Apr 07, 2021 10.81 10.81 10.63 10.68 961,134 -0.07(-0.61%)
Apr 06, 2021 10.86 10.87 10.68 10.75 1,373,661 -0.13(-1.21%)
Apr 05, 2021 10.53 11.13 10.53 10.88 3,877,105 +0.41(+3.95%)
Apr 01, 2021 10.43 10.49 10.38 10.47 1,192,836 +0.09(+0.82%)
Mar 31, 2021 10.29 10.40 10.28 10.38 1,375,089 +0.11(+1.08%)
Mar 30, 2021 10.28 10.31 10.16 10.27 1,492,292 +0.07(+0.71%)
Mar 29, 2021 10.22 10.22 10.11 10.20 1,619,250 +0.01(+0.13%)
Mar 26, 2021 10.16 10.22 10.09 10.18 1,362,208 +0.03(+0.32%)
Mar 25, 2021 10.09 10.18 10.03 10.15 1,237,204 +0.06(+0.64%)
Mar 24, 2021 10.11 10.19 10.02 10.09 2,432,792 -0.03(-0.25%)
Mar 23, 2021 10.16 10.23 10.07 10.11 1,971,656 +0.01(+0.06%)
Mar 22, 2021 10.06 10.15 10.01 10.11 1,494,265 +0.10(+1.02%)
Mar 19, 2021 9.953 10.06 9.853 10.00 4,009,073 +0.04(+0.39%)
Mar 18, 2021 10.26 10.26 9.946 9.966 2,026,481 -0.37(-3.54%)
Mar 17, 2021 10.29 10.36 10.21 10.33 1,738,670 -0.02(-0.19%)
Mar 16, 2021 10.29 10.40 10.24 10.35 2,582,197 +0.08(+0.81%)
Mar 15, 2021 10.24 10.31 10.16 10.27 1,425,387 +0.09(+0.88%)
Mar 12, 2021 10.18 10.23 10.04 10.18 1,460,043 -0.01(-0.13%)
Mar 11, 2021 10.04 10.21 9.985 10.19 2,460,186 +0.23(+2.32%)
Mar 10, 2021 9.934 10.06 9.863 9.959 1,664,235 +0.09(+0.91%)
Mar 09, 2021 9.940 10.12 9.837 9.869 3,115,780 +0.09(+0.92%)
Mar 08, 2021 9.709 9.940 9.671 9.780 3,496,419 +0.04(+0.46%)
Mar 05, 2021 9.998 9.998 9.568 9.735 3,342,949 -0.16(-1.62%)
Mar 04, 2021 9.998 10.14 9.863 9.895 2,322,869 -0.10(-1.03%)
Mar 03, 2021 10.21 10.21 9.972 9.998 1,492,429 -0.19(-1.82%)
Mar 02, 2021 10.12 10.23 10.00 10.18 2,033,071 +0.10(+0.95%)
Mar 01, 2021 10.05 10.24 10.05 10.09 2,204,241 +0.18(+1.81%)
Feb 26, 2021 10.18 10.21 9.908 9.908 1,590,178 -0.28(-2.71%)
Feb 25, 2021 10.31 10.42 10.10 10.18 1,687,029 -0.18(-1.73%)
Feb 24, 2021 10.46 10.52 10.28 10.36 1,941,463 -0.10(-0.92%)
Feb 23, 2021 10.54 10.58 10.43 10.46 1,342,665 -0.09(-0.85%)
Feb 22, 2021 11.01 11.01 10.43 10.55 2,382,255 -0.51(-4.64%)
Feb 19, 2021 11.18 11.18 10.99 11.06 1,274,514 -0.05(-0.46%)
Feb 18, 2021 11.08 11.19 11.01 11.11 845,032 +0.03(+0.29%)
Feb 17, 2021 11.17 11.20 11.07 11.08 805,261 -0.11(-0.97%)
Feb 16, 2021 11.42 11.45 11.15 11.19 1,179,611 -0.15(-1.36%)
Feb 12, 2021 11.37 11.38 11.26 11.34 929,047 -0.03(-0.23%)
Feb 11, 2021 11.22 11.38 11.22 11.37 1,086,520 +0.15(+1.37%)
Feb 10, 2021 11.29 11.30 11.13 11.22 1,037,699 +0.01(+0.11%)
Feb 09, 2021 11.22 11.22 11.06 11.20 1,676,697 +0.03(+0.23%)
Feb 08, 2021 11.29 11.32 11.17 11.18 2,368,182 -0.06(-0.51%)
Feb 05, 2021 11.16 11.25 11.10 11.23 1,229,576 +0.12(+1.10%)
Feb 04, 2021 10.98 11.12 10.91 11.11 1,373,247 +0.13(+1.23%)
Feb 03, 2021 10.99 11.00 10.84 10.98 901,078 +0.06(+0.59%)
Feb 02, 2021 10.82 10.97 10.82 10.91 584,743 +0.15(+1.43%)
Feb 01, 2021 10.73 10.84 10.67 10.76 966,481 +0.11(+1.02%)
Jan 29, 2021 10.82 10.85 10.56 10.65 1,854,506 -0.22(-2.00%)
Jan 28, 2021 10.84 10.98 10.74 10.87 2,233,584 +0.03(+0.24%)
Jan 27, 2021 11.08 11.12 10.79 10.84 1,112,864 -0.38(-3.43%)
Jan 26, 2021 11.26 11.33 11.13 11.23 899,260 -0.04(-0.34%)
Jan 25, 2021 11.13 11.30 11.09 11.27 1,258,684 +0.18(+1.62%)
Jan 22, 2021 11.02 11.11 10.94 11.09 848,844 -0.01(-0.06%)
Jan 21, 2021 11.06 11.13 10.97 11.09 1,005,259 +0.10(+0.87%)
Jan 20, 2021 10.86 11.04 10.80 11.00 701,802 +0.20(+1.84%)
Jan 19, 2021 10.89 10.89 10.72 10.80 806,789 -0.03(-0.30%)
Jan 15, 2021 10.77 10.90 10.70 10.83 824,814 +0.04(+0.36%)
Jan 14, 2021 10.91 10.95 10.75 10.79 789,440 -0.06(-0.59%)
Jan 13, 2021 10.67 10.93 10.63 10.86 2,386,744 +0.16(+1.50%)
Jan 12, 2021 10.79 10.82 10.61 10.70 1,165,031 -0.10(-0.95%)
Jan 11, 2021 10.93 10.99 10.71 10.80 1,180,408 -0.21(-1.86%)
Jan 08, 2021 10.85 11.05 10.80 11.00 1,621,386 +0.23(+2.14%)
Jan 07, 2021 10.63 10.85 10.61 10.77 1,659,264 +0.15(+1.39%)
Jan 06, 2021 10.47 10.87 10.42 10.63 2,496,375 +0.15(+1.47%)
Jan 05, 2021 10.39 10.48 10.35 10.47 1,147,971 +0.06(+0.55%)
Jan 04, 2021 10.56 10.64 10.32 10.41 1,022,777 -0.13(-1.28%)
Dec 31, 2020 10.55 10.55 10.55 1,079,778 -0.04(-0.36%)
Dec 30, 2020 10.58 10.64 10.50 10.59 1,079,778 +0.17(+1.64%)
Dec 29, 2020 10.27 10.46 10.27 10.42 910,447 +0.21(+2.03%)
Dec 28, 2020 10.25 10.27 10.19 10.21 687,314 +0.02(+0.25%)
Dec 24, 2020 10.17 10.23 10.15 10.18 337,268 +0.07(+0.68%)
Dec 23, 2020 10.06 10.17 10.06 10.12 624,949 +0.13(+1.26%)
Dec 22, 2020 10.00 10.07 9.914 9.990 852,378 +0.03(+0.25%)
Dec 21, 2020 9.939 10.01 9.795 9.965 1,073,130 -0.06(-0.56%)
Dec 18, 2020 10.16 10.20 9.983 10.02 1,388,142 -0.15(-1.48%)
Dec 17, 2020 10.18 10.28 10.11 10.17 1,019,310 +0.03(+0.31%)
Dec 16, 2020 10.18 10.30 10.06 10.14 934,242 -0.03(-0.31%)
Dec 15, 2020 10.08 10.22 10.03 10.17 810,439 +0.16(+1.63%)
Dec 14, 2020 10.09 10.15 9.999 10.01 1,562,725 +0.01(+0.13%)
Dec 11, 2020 10.04 10.07 9.921 9.996 1,011,485 -0.06(-0.62%)
Dec 10, 2020 9.990 10.10 9.990 10.06 777,413 +0.01(+0.12%)
Dec 09, 2020 10.05 10.12 9.965 10.05 887,883 +0.00(+0.00%)
Dec 08, 2020 10.01 10.06 9.968 10.05 649,873 +0.04(+0.38%)
Dec 07, 2020 10.05 10.08 9.977 10.01 747,107 -0.06(-0.56%)
Dec 04, 2020 10.06 10.10 10.00 10.06 751,558 +0.03(+0.25%)
Dec 03, 2020 9.946 10.12 9.902 10.04 740,869 +0.16(+1.59%)
Dec 02, 2020 10.02 10.03 9.808 9.883 1,157,382 -0.11(-1.13%)
Dec 01, 2020 9.990 10.06 9.933 9.996 1,181,623 +0.16(+1.66%)
Nov 30, 2020 9.889 9.971 9.750 9.833 1,061,489 -0.02(-0.19%)
Nov 27, 2020 9.814 9.889 9.808 9.852 647,268 +0.09(+0.96%)
Nov 25, 2020 9.739 9.820 9.676 9.758 1,091,059 +0.08(+0.84%)
Nov 24, 2020 9.745 9.758 9.638 9.676 1,034,370 +0.01(+0.06%)
Nov 23, 2020 9.751 9.776 9.645 9.670 815,991 -0.01(-0.13%)
Nov 20, 2020 9.714 9.745 9.595 9.682 862,705 +0.01(+0.13%)
Nov 19, 2020 9.695 9.695 9.551 9.670 1,433,061 +0.01(+0.06%)
Nov 18, 2020 9.808 9.827 9.657 9.664 844,940 -0.12(-1.22%)
Nov 17, 2020 9.845 9.908 9.751 9.783 1,093,537 -0.08(-0.83%)
Nov 16, 2020 10.06 10.10 9.726 9.864 1,551,249 -0.10(-1.01%)
Nov 13, 2020 10.28 10.28 9.939 9.965 1,654,289 -0.21(-2.03%)
Nov 12, 2020 10.25 10.32 10.05 10.17 681,994 -0.10(-0.98%)
Nov 11, 2020 10.29 10.44 10.24 10.27 921,815 +0.06(+0.62%)
Nov 10, 2020 10.18 10.34 10.17 10.21 1,668,226 +0.11(+1.06%)
Nov 09, 2020 10.28 10.45 10.08 10.10 863,545 +0.09(+0.88%)
Nov 06, 2020 9.958 10.06 9.914 10.01 715,519 +0.07(+0.69%)
Nov 05, 2020 9.971 10.06 9.927 9.946 719,049 +0.13(+1.28%)
Nov 04, 2020 9.858 9.996 9.814 9.820 843,953 -0.02(-0.19%)
Nov 03, 2020 9.827 9.952 9.795 9.839 695,048 +0.13(+1.36%)
Nov 02, 2020 9.563 9.726 9.557 9.707 674,354 +0.21(+2.18%)
Oct 30, 2020 9.613 9.629 9.428 9.501 844,685 -0.13(-1.37%)
Oct 29, 2020 9.457 9.667 9.400 9.632 969,833 +0.19(+1.99%)
Oct 28, 2020 9.507 9.645 9.444 9.444 933,419 -0.27(-2.78%)
Oct 27, 2020 9.726 9.802 9.695 9.714 867,240 -0.01(-0.06%)
Oct 26, 2020 9.808 9.808 9.638 9.720 833,599 -0.14(-1.40%)
Oct 23, 2020 9.845 9.883 9.770 9.858 655,560 +0.06(+0.58%)
Oct 22, 2020 9.908 9.908 9.751 9.802 1,269,908 -0.08(-0.76%)
Oct 21, 2020 9.720 9.883 9.701 9.877 1,061,358 +0.16(+1.61%)
Oct 20, 2020 9.720 9.802 9.667 9.720 1,220,354 +0.03(+0.26%)
Oct 19, 2020 9.902 9.908 9.676 9.695 1,087,257 -0.17(-1.72%)
Oct 16, 2020 9.833 9.921 9.795 9.864 1,137,622 +0.08(+0.83%)
Oct 15, 2020 9.626 9.833 9.626 9.783 1,172,241 +0.01(+0.13%)
Oct 14, 2020 9.808 9.845 9.670 9.770 1,087,070 -0.01(-0.06%)
Oct 13, 2020 9.789 9.871 9.707 9.776 2,136,968 +0.01(+0.13%)
Oct 12, 2020 9.896 9.896 9.745 9.764 1,226,253 -0.05(-0.51%)
Oct 09, 2020 9.783 9.908 9.764 9.814 1,643,604 +0.03(+0.32%)
Oct 08, 2020 9.726 9.805 9.700 9.783 1,375,424 +0.12(+1.23%)
Oct 07, 2020 9.689 9.720 9.582 9.664 1,174,870 +0.07(+0.72%)
Oct 06, 2020 9.626 9.681 9.482 9.595 1,140,116 -0.01(-0.07%)
Oct 05, 2020 9.344 9.688 9.300 9.601 1,881,089 +0.34(+3.73%)
Oct 02, 2020 9.080 9.287 9.080 9.256 1,231,069 +0.06(+0.68%)
Oct 01, 2020 9.124 9.193 9.068 9.193 1,314,832 +0.08(+0.83%)
Sep 30, 2020 9.005 9.250 8.967 9.118 2,354,115 +0.16(+1.75%)
Sep 29, 2020 8.942 9.008 8.864 8.961 1,113,569 +0.18(+2.08%)
Sep 28, 2020 8.724 8.785 8.675 8.779 1,028,655 +0.10(+1.13%)
Sep 25, 2020 8.559 8.681 8.528 8.681 887,875 +0.13(+1.50%)
Sep 24, 2020 8.541 8.577 8.452 8.553 865,503 +0.02(+0.29%)
Sep 23, 2020 8.779 8.785 8.516 8.528 903,181 -0.20(-2.31%)
Sep 22, 2020 8.596 8.748 8.547 8.730 1,258,385 +0.18(+2.07%)
Sep 21, 2020 8.479 8.580 8.388 8.553 1,152,409 -0.04(-0.43%)
Sep 18, 2020 8.693 8.706 8.492 8.589 2,191,718 -0.09(-1.06%)
Sep 17, 2020 8.614 8.706 8.577 8.681 831,070 +0.04(+0.42%)
Sep 16, 2020 8.742 8.810 8.638 8.644 1,078,445 -0.06(-0.63%)
Sep 15, 2020 8.712 8.791 8.644 8.699 1,288,785 +0.11(+1.28%)
Sep 14, 2020 8.583 8.669 8.553 8.589 1,441,707 +0.08(+0.93%)
Sep 11, 2020 8.492 8.608 8.467 8.510 890,820 +0.08(+0.94%)
Sep 10, 2020 8.571 8.571 8.410 8.430 1,197,807 -0.15(-1.71%)
Sep 09, 2020 8.473 8.638 8.473 8.577 823,609 +0.18(+2.11%)
Sep 08, 2020 8.327 8.492 8.265 8.400 1,051,043 +0.01(+0.15%)
Sep 04, 2020 8.449 8.498 8.323 8.388 729,863 -0.06(-0.65%)
Sep 03, 2020 8.681 8.687 8.363 8.443 992,542 -0.23(-2.68%)
Sep 02, 2020 8.510 8.706 8.510 8.675 1,113,503 +0.16(+1.87%)
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.