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, 2022 5.684 5.870 5.661 5.862 17,353,288 +0.19(+3.42%)
Nov 29, 2022 5.754 5.769 5.629 5.668 9,963,639 -0.12(-2.01%)
Nov 28, 2022 5.909 5.932 5.754 5.785 7,147,993 -0.18(-2.99%)
Nov 25, 2022 5.940 6.080 5.932 5.963 4,397,979 +0.01(+0.13%)
Nov 23, 2022 5.800 5.979 5.785 5.956 7,996,237 +0.13(+2.27%)
Nov 22, 2022 5.925 5.940 5.754 5.824 7,104,057 -0.08(-1.32%)
Nov 21, 2022 5.956 6.010 5.824 5.901 8,600,187 -0.05(-0.91%)
Nov 18, 2022 5.831 6.014 5.793 5.956 10,523,064 +0.14(+2.40%)
Nov 17, 2022 5.901 5.992 5.761 5.816 10,043,976 -0.15(-2.47%)
Nov 16, 2022 6.010 6.227 5.870 5.963 15,669,229 -0.09(-1.41%)
Nov 15, 2022 6.336 6.383 5.963 6.049 24,610,310 -0.14(-2.26%)
Nov 14, 2022 7.182 7.182 6.119 6.189 33,167,974 -1.03(-14.30%)
Nov 11, 2022 8.130 8.145 7.190 7.221 16,491,721 -1.72(-19.20%)
Nov 10, 2022 8.689 8.937 8.689 8.937 5,866,591 +0.46(+5.40%)
Nov 09, 2022 8.619 8.690 8.464 8.479 3,324,859 -0.16(-1.80%)
Nov 08, 2022 8.417 8.673 8.417 8.634 3,238,757 +0.22(+2.58%)
Nov 07, 2022 8.603 8.603 8.332 8.417 3,372,333 -0.17(-1.99%)
Nov 04, 2022 8.471 8.615 8.440 8.588 4,952,633 +0.23(+2.79%)
Nov 03, 2022 8.316 8.386 8.238 8.355 3,780,023 -0.06(-0.74%)
Nov 02, 2022 8.510 8.650 8.394 8.417 4,404,171 -0.09(-1.09%)
Nov 01, 2022 8.720 8.720 8.487 8.510 3,439,104 -0.08(-0.90%)
Oct 31, 2022 8.510 8.603 8.440 8.588 4,394,247 +0.05(+0.55%)
Oct 28, 2022 8.495 8.541 8.417 8.541 2,697,213 +0.07(+0.83%)
Oct 27, 2022 8.464 8.568 8.401 8.471 3,509,711 +0.10(+1.21%)
Oct 26, 2022 8.417 8.499 8.324 8.370 2,731,165 -0.01(-0.09%)
Oct 25, 2022 8.153 8.378 8.153 8.378 4,783,431 +0.23(+2.76%)
Oct 24, 2022 8.200 8.227 8.060 8.153 2,522,389 -0.02(-0.19%)
Oct 21, 2022 8.029 8.207 7.951 8.169 2,860,035 +0.15(+1.84%)
Oct 20, 2022 8.262 8.262 7.990 8.021 3,080,207 -0.20(-2.46%)
Oct 19, 2022 8.277 8.285 8.145 8.223 2,960,676 -0.13(-1.58%)
Oct 18, 2022 8.347 8.433 8.246 8.355 6,126,280 +0.09(+1.13%)
Oct 17, 2022 8.122 8.367 8.091 8.262 4,890,885 +0.31(+3.91%)
Oct 14, 2022 8.238 8.262 7.951 7.951 4,103,224 -0.19(-2.38%)
Oct 13, 2022 7.811 8.219 7.710 8.145 8,318,975 +0.21(+2.64%)
Oct 12, 2022 8.184 8.184 7.936 7.936 3,459,867 -0.27(-3.31%)
Oct 11, 2022 8.246 8.343 8.106 8.207 5,164,780 +0.07(+0.86%)
Oct 10, 2022 8.316 8.316 8.060 8.137 3,500,310 -0.19(-2.24%)
Oct 07, 2022 8.448 8.545 8.285 8.324 3,921,569 -0.09(-1.02%)
Oct 06, 2022 8.797 8.797 8.394 8.409 5,529,613 -0.40(-4.50%)
Oct 05, 2022 9.030 9.030 8.697 8.805 3,661,988 -0.33(-3.65%)
Oct 04, 2022 8.984 9.147 8.953 9.139 3,761,737 +0.26(+2.88%)
Oct 03, 2022 8.673 8.976 8.619 8.883 4,204,262 +0.41(+4.86%)
Sep 30, 2022 8.588 8.751 8.464 8.471 4,747,836 -0.12(-1.36%)
Sep 29, 2022 8.906 8.918 8.491 8.588 6,305,760 -0.42(-4.66%)
Sep 28, 2022 8.968 9.046 8.813 9.007 3,272,471 +0.25(+2.86%)
Sep 27, 2022 9.019 9.027 8.731 8.757 4,347,061 -0.17(-1.93%)
Sep 26, 2022 9.274 9.293 8.851 8.929 3,440,868 -0.43(-4.56%)
Sep 23, 2022 9.416 9.424 9.266 9.356 3,062,449 -0.13(-1.42%)
Sep 22, 2022 9.514 9.532 9.416 9.491 2,537,171 -0.06(-0.63%)
Sep 21, 2022 9.619 9.735 9.502 9.551 4,634,404 -0.04(-0.47%)
Sep 20, 2022 9.843 9.888 9.536 9.596 2,763,625 -0.31(-3.10%)
Sep 19, 2022 9.828 9.914 9.772 9.903 2,563,696 +0.01(+0.15%)
Sep 16, 2022 9.986 10.02 9.881 9.888 2,813,894 -0.16(-1.57%)
Sep 15, 2022 10.08 10.10 9.997 10.05 1,899,330 -0.07(-0.74%)
Sep 14, 2022 10.08 10.22 10.08 10.12 1,505,525 +0.01(+0.07%)
Sep 13, 2022 10.32 10.34 10.09 10.11 2,152,215 -0.33(-3.16%)
Sep 12, 2022 10.35 10.44 10.31 10.44 1,809,386 +0.13(+1.24%)
Sep 09, 2022 10.38 10.39 10.30 10.32 3,166,405 +0.01(+0.07%)
Sep 08, 2022 10.26 10.38 10.23 10.31 2,237,240 +0.01(+0.14%)
Sep 07, 2022 10.17 10.34 10.12 10.29 1,913,989 +0.12(+1.18%)
Sep 06, 2022 10.29 10.29 10.14 10.17 1,736,402 -0.09(-0.88%)
Sep 02, 2022 10.32 10.45 10.22 10.26 1,443,043 -0.01(-0.15%)
Sep 01, 2022 10.25 10.29 10.15 10.28 1,725,449 +0.01(+0.07%)
Aug 31, 2022 10.43 10.45 10.24 10.27 3,871,850 -0.20(-1.93%)
Aug 30, 2022 10.65 10.67 10.45 10.47 1,585,694 -0.15(-1.41%)
Aug 29, 2022 10.57 10.66 10.54 10.62 1,341,445 +0.02(+0.21%)
Aug 26, 2022 10.81 10.82 10.56 10.60 1,255,631 -0.17(-1.60%)
Aug 25, 2022 10.73 10.78 10.67 10.77 1,004,266 +0.04(+0.35%)
Aug 24, 2022 10.65 10.74 10.54 10.73 2,309,682 +0.07(+0.70%)
Aug 23, 2022 10.59 10.67 10.54 10.66 1,499,151 +0.07(+0.71%)
Aug 22, 2022 10.60 10.69 10.53 10.58 1,482,040 -0.10(-0.98%)
Aug 19, 2022 10.73 10.73 10.64 10.69 1,263,916 -0.07(-0.70%)
Aug 18, 2022 10.83 10.85 10.73 10.76 1,267,668 -0.07(-0.62%)
Aug 17, 2022 10.85 10.90 10.80 10.83 1,539,988 -0.07(-0.62%)
Aug 16, 2022 10.89 10.94 10.85 10.90 2,149,262 +0.01(+0.07%)
Aug 15, 2022 10.75 10.91 10.74 10.89 2,283,253 +0.04(+0.34%)
Aug 12, 2022 10.97 10.97 10.73 10.85 1,789,743 +0.01(+0.14%)
Aug 11, 2022 10.88 10.94 10.81 10.84 2,309,933 -0.01(-0.14%)
Aug 10, 2022 10.78 10.91 10.78 10.85 2,010,173 +0.15(+1.40%)
Aug 09, 2022 10.70 10.74 10.64 10.70 3,494,814 +0.00(+0.00%)
Aug 08, 2022 10.66 10.74 10.64 10.70 1,466,167 +0.16(+1.56%)
Aug 05, 2022 10.61 10.61 10.44 10.54 2,415,313 -0.10(-0.98%)
Aug 04, 2022 10.55 10.69 10.44 10.64 2,323,717 +0.16(+1.50%)
Aug 03, 2022 10.48 10.51 10.36 10.49 1,397,449 +0.04(+0.36%)
Aug 02, 2022 10.49 10.57 10.41 10.45 1,478,082 -0.03(-0.29%)
Aug 01, 2022 10.45 10.52 10.41 10.48 1,476,154 +0.00(+0.00%)
Jul 29, 2022 10.44 10.53 10.38 10.48 1,508,164 +0.05(+0.50%)
Jul 28, 2022 10.30 10.45 10.24 10.43 2,306,170 +0.23(+2.28%)
Jul 27, 2022 10.21 10.25 10.14 10.20 1,778,013 +0.03(+0.30%)
Jul 26, 2022 10.12 10.21 10.12 10.17 1,436,200 +0.01(+0.07%)
Jul 25, 2022 10.02 10.16 10.01 10.16 3,021,072 +0.13(+1.34%)
Jul 22, 2022 10.03 10.12 9.986 10.02 1,239,561 +0.06(+0.60%)
Jul 21, 2022 9.926 10.00 9.896 9.963 1,323,413 -0.01(-0.15%)
Jul 20, 2022 10.05 10.08 9.956 9.978 1,945,168 -0.09(-0.89%)
Jul 19, 2022 10.04 10.13 10.03 10.07 1,256,355 +0.10(+1.05%)
Jul 18, 2022 10.01 10.13 9.963 9.963 2,904,884 +0.00(+0.00%)
Jul 15, 2022 10.04 10.06 9.847 9.963 2,192,764 +0.01(+0.15%)
Jul 14, 2022 9.851 9.971 9.787 9.948 2,128,081 -0.09(-0.90%)
Jul 13, 2022 9.881 10.10 9.873 10.04 1,972,671 +0.06(+0.60%)
Jul 12, 2022 9.978 10.09 9.918 9.978 1,609,439 -0.04(-0.37%)
Jul 11, 2022 10.07 10.10 9.963 10.02 1,640,403 -0.08(-0.82%)
Jul 08, 2022 10.03 10.12 9.926 10.10 2,119,890 +0.06(+0.60%)
Jul 07, 2022 10.12 10.15 10.03 10.04 1,674,621 -0.03(-0.30%)
Jul 06, 2022 10.02 10.14 10.02 10.07 2,638,334 +0.11(+1.13%)
Jul 05, 2022 10.12 10.24 9.761 9.956 4,595,627 -0.37(-3.56%)
Jul 01, 2022 10.12 10.37 10.05 10.32 2,771,692 +0.26(+2.61%)
Jun 30, 2022 10.02 10.10 9.959 10.06 3,417,414 -0.02(-0.22%)
Jun 29, 2022 10.17 10.23 10.06 10.08 2,898,138 +0.05(+0.49%)
Jun 28, 2022 10.18 10.22 10.03 10.03 3,731,745 -0.09(-0.86%)
Jun 27, 2022 10.09 10.21 10.01 10.12 2,788,034 +0.05(+0.51%)
Jun 24, 2022 9.911 10.09 9.874 10.07 3,234,486 +0.25(+2.51%)
Jun 23, 2022 9.722 9.831 9.671 9.823 2,580,968 +0.17(+1.81%)
Jun 22, 2022 9.504 9.722 9.496 9.649 2,591,057 +0.07(+0.76%)
Jun 21, 2022 9.467 9.616 9.467 9.576 3,245,750 +0.16(+1.70%)
Jun 17, 2022 9.496 9.584 9.360 9.416 5,856,688 -0.07(-0.77%)
Jun 16, 2022 9.584 9.598 9.416 9.489 3,513,654 -0.21(-2.17%)
Jun 15, 2022 9.642 9.809 9.518 9.700 4,169,563 +0.12(+1.21%)
Jun 14, 2022 10.01 10.02 9.555 9.584 4,366,049 -0.46(-4.56%)
Jun 13, 2022 10.14 10.18 9.972 10.04 4,477,352 -0.26(-2.54%)
Jun 10, 2022 10.28 10.35 10.21 10.30 3,191,024 -0.09(-0.84%)
Jun 09, 2022 10.59 10.63 10.38 10.39 3,654,186 -0.23(-2.19%)
Jun 08, 2022 10.63 10.72 10.58 10.62 1,905,258 -0.04(-0.34%)
Jun 07, 2022 10.64 10.69 10.57 10.66 2,191,387 -0.04(-0.41%)
Jun 06, 2022 10.67 10.79 10.67 10.70 1,896,247 +0.07(+0.68%)
Jun 03, 2022 10.57 10.70 10.57 10.63 2,144,475 -0.01(-0.07%)
Jun 02, 2022 10.43 10.64 10.35 10.64 4,048,290 +0.25(+2.38%)
Jun 01, 2022 10.59 10.59 10.38 10.39 3,057,640 -0.19(-1.79%)
May 31, 2022 10.54 10.70 10.49 10.58 3,597,233 +0.04(+0.34%)
May 27, 2022 10.51 10.61 10.51 10.54 2,015,957 +0.01(+0.07%)
May 26, 2022 10.61 10.64 10.52 10.54 1,910,361 -0.06(-0.55%)
May 25, 2022 10.63 10.68 10.53 10.59 3,039,539 -0.02(-0.21%)
May 24, 2022 10.58 10.64 10.47 10.62 3,285,197 -0.03(-0.27%)
May 23, 2022 10.55 10.70 10.54 10.64 1,598,067 +0.17(+1.59%)
May 20, 2022 10.53 10.53 10.35 10.48 2,927,879 +0.00(+0.00%)
May 19, 2022 10.32 10.56 10.31 10.48 3,854,308 +0.12(+1.19%)
May 18, 2022 10.51 10.59 10.30 10.35 3,414,458 -0.09(-0.90%)
May 17, 2022 10.28 10.47 10.26 10.45 2,958,937 +0.19(+1.84%)
May 16, 2022 10.22 10.34 10.14 10.26 3,213,734 +0.01(+0.14%)
May 13, 2022 9.867 10.26 9.860 10.24 4,548,268 +0.51(+5.22%)
May 12, 2022 9.714 9.762 9.634 9.736 5,363,410 -0.03(-0.30%)
May 11, 2022 9.809 9.951 9.754 9.765 4,264,820 -0.08(-0.81%)
May 10, 2022 9.932 10.04 9.729 9.845 4,615,169 -0.02(-0.22%)
May 09, 2022 9.932 9.983 9.816 9.867 4,545,917 -0.15(-1.45%)
May 06, 2022 9.998 10.09 9.932 10.01 3,129,273 -0.03(-0.29%)
May 05, 2022 10.18 10.20 9.972 10.04 4,999,806 -0.17(-1.71%)
May 04, 2022 10.23 10.28 10.02 10.22 4,562,171 -0.09(-0.85%)
May 03, 2022 10.39 10.51 10.29 10.30 3,420,142 -0.06(-0.56%)
May 02, 2022 10.44 10.49 10.23 10.36 3,423,342 -0.14(-1.31%)
Apr 29, 2022 10.72 10.81 10.50 10.50 2,791,208 -0.26(-2.43%)
Apr 28, 2022 10.75 10.82 10.67 10.76 1,743,286 +0.07(+0.68%)
Apr 27, 2022 10.76 10.81 10.66 10.69 2,381,696 -0.08(-0.74%)
Apr 26, 2022 10.90 10.99 10.75 10.77 2,134,266 -0.19(-1.72%)
Apr 25, 2022 11.01 11.08 10.79 10.96 2,667,348 -0.14(-1.24%)
Apr 22, 2022 11.33 11.38 11.06 11.09 3,181,275 -0.26(-2.30%)
Apr 21, 2022 11.54 11.59 11.31 11.36 2,799,234 -0.15(-1.26%)
Apr 20, 2022 11.41 11.57 11.33 11.50 1,601,413 +0.19(+1.67%)
Apr 19, 2022 11.30 11.39 11.25 11.31 1,136,173 +0.03(+0.26%)
Apr 18, 2022 11.36 11.43 11.23 11.28 1,699,481 -0.07(-0.58%)
Apr 14, 2022 11.41 11.45 11.34 11.35 1,757,854 -0.06(-0.51%)
Apr 13, 2022 11.39 11.43 11.28 11.41 2,251,007 +0.01(+0.13%)
Apr 12, 2022 11.41 11.51 11.31 11.39 2,295,286 -0.02(-0.19%)
Apr 11, 2022 11.52 11.52 11.28 11.41 2,970,772 -0.11(-0.95%)
Apr 08, 2022 11.58 11.63 11.51 11.52 1,745,967 -0.06(-0.50%)
Apr 07, 2022 11.63 11.63 11.47 11.58 2,062,600 -0.04(-0.31%)
Apr 06, 2022 11.37 11.63 11.37 11.62 2,702,733 +0.19(+1.65%)
Apr 05, 2022 11.42 11.59 11.39 11.43 2,552,384 +0.06(+0.51%)
Apr 04, 2022 11.33 11.38 11.22 11.37 3,937,712 +0.04(+0.38%)
Apr 01, 2022 11.28 11.35 11.17 11.33 2,441,281 +0.05(+0.45%)
Mar 31, 2022 11.25 11.38 11.20 11.28 2,489,766 +0.01(+0.13%)
Mar 30, 2022 11.24 11.29 11.16 11.26 2,063,590 +0.22(+2.02%)
Mar 29, 2022 11.00 11.07 10.96 11.04 2,509,509 +0.07(+0.65%)
Mar 28, 2022 10.89 11.00 10.88 10.97 2,266,198 +0.02(+0.19%)
Mar 25, 2022 10.88 10.98 10.82 10.95 2,429,990 +0.13(+1.18%)
Mar 24, 2022 10.76 10.83 10.74 10.82 2,357,163 +0.08(+0.79%)
Mar 23, 2022 10.74 10.77 10.65 10.73 2,136,364 -0.04(-0.33%)
Mar 22, 2022 10.83 10.86 10.69 10.77 2,589,043 -0.02(-0.20%)
Mar 21, 2022 10.77 10.92 10.77 10.79 2,285,786 -0.03(-0.26%)
Mar 18, 2022 10.68 10.85 10.67 10.82 4,183,725 +0.12(+1.13%)
Mar 17, 2022 10.51 10.73 10.49 10.70 2,029,819 +0.20(+1.89%)
Mar 16, 2022 10.49 10.59 10.38 10.50 2,350,815 +0.02(+0.20%)
Mar 15, 2022 10.45 10.53 10.41 10.48 2,723,374 +0.04(+0.34%)
Mar 14, 2022 10.69 10.76 10.36 10.44 3,529,502 -0.24(-2.25%)
Mar 11, 2022 10.76 10.81 10.68 10.68 1,513,475 -0.02(-0.20%)
Mar 10, 2022 10.61 10.76 10.54 10.71 4,363,350 +0.09(+0.80%)
Mar 09, 2022 10.64 10.77 10.61 10.62 3,021,291 +0.05(+0.47%)
Mar 08, 2022 10.65 10.77 10.56 10.57 4,571,804 -0.05(-0.47%)
Mar 07, 2022 10.41 10.67 10.36 10.62 4,720,360 +0.21(+1.97%)
Mar 04, 2022 10.24 10.43 10.16 10.42 3,801,707 +0.07(+0.69%)
Mar 03, 2022 10.37 10.39 10.23 10.34 3,347,112 +0.01(+0.07%)
Mar 02, 2022 10.25 10.37 10.23 10.34 3,461,999 +0.11(+1.11%)
Mar 01, 2022 10.26 10.37 10.13 10.22 3,433,719 -0.04(-0.35%)
Feb 28, 2022 10.03 10.32 10.03 10.26 3,651,379 +0.16(+1.54%)
Feb 25, 2022 9.998 10.13 9.969 10.10 3,086,077 +0.16(+1.57%)
Feb 24, 2022 9.707 9.966 9.629 9.948 4,470,843 +0.12(+1.23%)
Feb 23, 2022 9.863 9.953 9.800 9.828 1,951,247 +0.01(+0.07%)
Feb 22, 2022 9.863 9.863 9.753 9.820 2,953,105 -0.04(-0.43%)
Feb 18, 2022 9.863 0 -0.06(-0.57%)
Feb 17, 2022 9.863 9.987 9.863 9.920 1,679,992 +0.01(+0.07%)
Feb 16, 2022 9.870 9.962 9.852 9.913 2,855,631 +0.05(+0.50%)
Feb 15, 2022 9.905 9.927 9.835 9.863 1,663,999 +0.00(+0.00%)
Feb 14, 2022 9.863 9.934 9.799 9.863 2,308,132 -0.04(-0.43%)
Feb 11, 2022 9.969 10.04 9.852 9.905 2,733,513 -0.07(-0.71%)
Feb 10, 2022 10.06 10.14 9.941 9.976 2,247,626 -0.16(-1.61%)
Feb 09, 2022 10.08 10.15 10.06 10.14 3,061,998 +0.12(+1.20%)
Feb 08, 2022 10.04 10.08 10.00 10.02 1,964,061 +0.01(+0.07%)
Feb 07, 2022 9.927 10.05 9.927 10.01 2,705,665 +0.06(+0.64%)
Feb 04, 2022 9.941 9.991 9.849 9.948 1,436,160 -0.06(-0.64%)
Feb 03, 2022 10.06 9.991 10.01 2,070,014 -0.11(-1.12%)
Feb 02, 2022 10.05 10.17 10.05 10.13 2,295,038 +0.08(+0.78%)
Feb 01, 2022 10.17 10.19 9.986 10.05 2,408,752 -0.08(-0.77%)
Jan 31, 2022 9.898 10.15 10.13 2,703,520 +0.21(+2.14%)
Jan 28, 2022 9.771 9.913 9.718 9.913 2,600,465 +0.13(+1.38%)
Jan 27, 2022 9.820 9.913 9.750 9.778 3,011,006 +0.05(+0.51%)
Jan 26, 2022 9.792 9.898 9.686 9.728 4,116,020 +0.04(+0.37%)
Jan 25, 2022 9.665 9.817 9.608 9.693 3,774,723 -0.09(-0.94%)
Jan 24, 2022 9.799 9.863 9.565 9.785 5,206,162 -0.15(-1.50%)
Jan 21, 2022 9.998 10.02 9.888 9.934 3,584,657 -0.11(-1.13%)
Jan 20, 2022 10.05 10.21 10.04 10.05 2,733,376 +0.01(+0.14%)
Jan 19, 2022 10.00 10.07 9.909 10.03 2,872,891 +0.08(+0.78%)
Jan 18, 2022 9.842 9.987 9.778 9.955 4,495,117 +0.15(+1.52%)
Jan 14, 2022 9.806 0 -0.13(-1.28%)
Jan 13, 2022 9.891 9.983 9.873 9.934 2,494,105 +0.06(+0.57%)
Jan 12, 2022 9.920 9.934 9.842 9.877 5,473,461 -0.01(-0.07%)
Jan 11, 2022 9.962 9.983 9.849 9.884 12,568,826 -0.05(-0.50%)
Jan 10, 2022 10.02 10.03 9.852 9.934 4,270,202 -0.11(-1.13%)
Jan 07, 2022 9.983 10.11 9.934 10.05 2,382,811 +0.07(+0.71%)
Jan 06, 2022 9.991 10.13 9.934 9.976 5,078,184 -0.03(-0.28%)
Jan 05, 2022 10.10 10.17 10.00 10.00 2,192,309 -0.12(-1.19%)
Jan 04, 2022 10.20 10.22 10.10 10.13 2,040,342 -0.04(-0.42%)
Jan 03, 2022 10.24 10.25 10.06 10.17 1,497,278 -0.07(-0.69%)
Dec 31, 2021 10.24 10.30 10.21 10.24 1,502,182 +0.01(+0.14%)
Dec 30, 2021 10.15 10.27 10.13 10.22 1,775,201 +0.26(+2.58%)
Dec 29, 2021 9.912 9.981 9.864 9.967 1,625,593 +0.03(+0.28%)
Dec 28, 2021 9.960 10.00 9.926 9.940 2,638,643 +0.01(+0.07%)
Dec 27, 2021 9.891 9.940 9.812 9.933 1,201,375 +0.06(+0.56%)
Dec 23, 2021 9.850 9.912 9.829 9.877 1,210,333 +0.05(+0.49%)
Dec 22, 2021 9.739 9.836 9.691 9.829 3,832,476 +0.09(+0.92%)
Dec 21, 2021 9.705 9.840 9.677 9.739 4,431,892 +0.08(+0.86%)
Dec 20, 2021 9.512 9.664 9.498 9.657 4,356,885 +0.06(+0.57%)
Dec 17, 2021 9.512 9.684 9.477 9.602 5,739,584 +0.06(+0.65%)
Dec 16, 2021 9.498 9.599 9.484 9.539 3,341,424 +0.04(+0.44%)
Dec 15, 2021 9.374 9.508 9.270 9.498 5,899,549 +0.08(+0.81%)
Dec 14, 2021 9.588 9.588 9.315 9.422 8,699,997 -0.23(-2.36%)
Dec 13, 2021 9.526 9.664 9.526 9.650 2,969,921 +0.08(+0.79%)
Dec 10, 2021 9.581 9.664 9.536 9.574 2,822,493 -0.01(-0.14%)
Dec 09, 2021 9.688 9.688 9.567 9.588 1,581,066 -0.09(-0.93%)
Dec 08, 2021 9.712 9.795 9.664 9.677 4,011,164 -0.03(-0.36%)
Dec 07, 2021 9.608 9.757 9.602 9.712 6,662,686 +0.17(+1.73%)
Dec 06, 2021 9.402 9.581 9.388 9.546 3,087,817 +0.21(+2.22%)
Dec 03, 2021 9.408 9.408 9.277 9.339 6,700,381 -0.01(-0.15%)
Dec 02, 2021 9.298 9.422 9.291 9.353 2,831,793 +0.08(+0.82%)
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.