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

Tucows Inc Cl A (NQ: TCX )

18.87 -0.52 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 53.60 54.79 53.60 54.16 30,295 +0.53(+0.99%)
Sep 27, 2019 54.85 55.35 53.10 53.63 32,300 -0.94(-1.72%)
Sep 26, 2019 54.12 54.63 53.16 54.57 44,762 +0.30(+0.55%)
Sep 25, 2019 53.42 54.49 52.72 54.27 74,232 +0.67(+1.25%)
Sep 24, 2019 54.18 54.80 52.51 53.60 55,414 -0.39(-0.72%)
Sep 23, 2019 54.79 54.98 53.42 53.99 36,143 -1.22(-2.21%)
Sep 20, 2019 55.61 56.35 54.62 55.21 71,600 -0.36(-0.65%)
Sep 19, 2019 53.61 55.84 53.28 55.57 58,446 +1.59(+2.95%)
Sep 18, 2019 55.11 55.35 53.55 53.98 107,472 -1.44(-2.60%)
Sep 17, 2019 55.17 55.58 52.41 55.42 76,040 +0.23(+0.42%)
Sep 16, 2019 58.44 58.48 54.85 55.19 85,755 -3.37(-5.75%)
Sep 13, 2019 59.25 60.18 58.44 58.56 49,000 -0.73(-1.23%)
Sep 12, 2019 59.00 59.80 58.46 59.29 120,189 +0.40(+0.68%)
Sep 11, 2019 56.56 58.98 55.74 58.89 88,923 +2.83(+5.05%)
Sep 10, 2019 53.89 56.10 52.59 56.06 57,092 +2.13(+3.95%)
Sep 09, 2019 54.46 54.83 53.52 53.93 57,394 -0.50(-0.92%)
Sep 06, 2019 52.89 54.69 51.60 54.43 88,400 +1.60(+3.03%)
Sep 05, 2019 51.06 52.94 50.42 52.83 73,945 +2.48(+4.93%)
Sep 04, 2019 49.41 50.95 48.62 50.35 67,131 +1.54(+3.16%)
Sep 03, 2019 50.22 50.56 48.76 48.81 95,017 -1.65(-3.27%)
Aug 30, 2019 50.94 50.94 49.89 50.46 47,800 -0.34(-0.67%)
Aug 29, 2019 49.92 51.48 49.55 50.80 44,082 +1.43(+2.90%)
Aug 28, 2019 49.41 50.07 48.46 49.37 69,715 -0.17(-0.34%)
Aug 27, 2019 49.60 49.68 48.73 49.54 60,216 +0.21(+0.43%)
Aug 26, 2019 48.21 49.41 48.01 49.33 67,815 +1.07(+2.22%)
Aug 23, 2019 49.97 50.33 47.82 48.26 74,400 -2.00(-3.98%)
Aug 22, 2019 50.27 50.85 49.62 50.26 66,409 +0.14(+0.28%)
Aug 21, 2019 50.90 51.05 50.09 50.12 59,400 -0.43(-0.85%)
Aug 20, 2019 50.03 51.27 50.03 50.55 58,492 +0.39(+0.78%)
Aug 19, 2019 49.96 50.47 49.81 50.16 67,138 +0.77(+1.56%)
Aug 16, 2019 48.13 49.70 47.88 49.39 75,400 +1.71(+3.59%)
Aug 15, 2019 47.74 48.00 47.01 47.68 108,010 -0.02(-0.04%)
Aug 14, 2019 48.54 49.00 47.33 47.70 86,024 -1.48(-3.01%)
Aug 13, 2019 48.06 49.55 47.50 49.18 67,445 +1.14(+2.37%)
Aug 12, 2019 47.07 48.85 46.73 48.04 117,082 +0.83(+1.76%)
Aug 09, 2019 48.08 48.08 47.15 47.21 64,600 -0.99(-2.05%)
Aug 08, 2019 46.54 48.44 46.54 48.20 115,719 +1.83(+3.95%)
Aug 07, 2019 45.85 46.84 45.01 46.37 136,344 +0.16(+0.35%)
Aug 06, 2019 46.33 47.02 45.69 46.21 102,842 -0.40(-0.86%)
Aug 05, 2019 47.22 47.39 46.18 46.61 81,199 -1.10(-2.31%)
Aug 02, 2019 47.86 48.32 46.77 47.71 93,400 -0.14(-0.29%)
Aug 01, 2019 48.80 49.61 47.58 47.85 100,854 -1.08(-2.21%)
Jul 31, 2019 50.71 50.71 48.48 48.93 100,566 -0.97(-1.94%)
Jul 30, 2019 48.66 49.95 48.66 49.90 83,572 +0.56(+1.13%)
Jul 29, 2019 50.03 50.99 48.59 49.34 52,181 -0.70(-1.40%)
Jul 26, 2019 49.49 50.27 49.49 50.04 80,300 +0.55(+1.11%)
Jul 25, 2019 50.00 50.78 49.43 49.49 138,687 -0.45(-0.90%)
Jul 24, 2019 50.05 50.61 48.08 49.94 124,900 -0.20(-0.40%)
Jul 23, 2019 51.41 51.41 49.91 50.14 133,851 -0.91(-1.78%)
Jul 22, 2019 51.28 52.29 50.27 51.05 123,502 +0.23(+0.45%)
Jul 19, 2019 50.94 52.35 50.50 50.82 214,000 -0.08(-0.16%)
Jul 18, 2019 49.96 51.49 49.85 50.90 213,168 +0.94(+1.88%)
Jul 17, 2019 49.43 50.23 49.32 49.96 136,764 +0.28(+0.56%)
Jul 16, 2019 49.48 49.89 48.93 49.68 106,801 +0.11(+0.22%)
Jul 15, 2019 50.45 50.45 48.43 49.57 191,658 -1.03(-2.04%)
Jul 12, 2019 50.93 51.02 49.00 50.60 362,100 -0.60(-1.17%)
Jul 11, 2019 52.90 54.63 50.93 51.20 214,968 -1.77(-3.34%)
Jul 10, 2019 59.50 59.50 51.62 52.97 398,600 -7.97(-13.08%)
Jul 09, 2019 61.18 61.90 60.71 60.94 45,154 -1.12(-1.80%)
Jul 08, 2019 62.00 62.45 61.17 62.06 116,025 -0.42(-0.67%)
Jul 05, 2019 62.11 62.89 61.23 62.48 133,200 +0.19(+0.31%)
Jul 03, 2019 61.42 63.56 61.25 62.29 76,400 +1.08(+1.76%)
Jul 02, 2019 61.24 61.77 60.59 61.21 86,636 -0.03(-0.05%)
Jul 01, 2019 61.95 61.95 60.15 61.24 88,945 +0.22(+0.36%)
Jun 28, 2019 59.48 61.92 59.48 61.02 150,000 +1.55(+2.61%)
Jun 27, 2019 59.61 60.65 58.73 59.47 185,984 -0.14(-0.23%)
Jun 26, 2019 57.95 61.27 52.00 59.61 415,040 +1.26(+2.16%)
Jun 25, 2019 59.66 60.00 58.35 58.35 177,852 -1.27(-2.13%)
Jun 24, 2019 59.76 61.80 58.86 59.62 81,223 -0.67(-1.11%)
Jun 21, 2019 60.65 61.39 59.97 60.29 95,300 -0.34(-0.56%)
Jun 20, 2019 61.00 62.14 60.19 60.63 68,724 +0.31(+0.51%)
Jun 19, 2019 61.40 62.00 59.92 60.32 100,601 -1.01(-1.65%)
Jun 18, 2019 62.20 63.25 60.95 61.33 70,351 -0.15(-0.24%)
Jun 17, 2019 62.23 63.00 61.30 61.48 147,163 -0.39(-0.63%)
Jun 14, 2019 61.03 62.23 60.71 61.87 77,700 +0.57(+0.93%)
Jun 13, 2019 60.68 61.76 60.05 61.30 75,311 +0.88(+1.46%)
Jun 12, 2019 60.38 61.05 59.02 60.42 57,349 -0.14(-0.23%)
Jun 11, 2019 60.00 61.34 60.00 60.56 126,433 +0.77(+1.29%)
Jun 10, 2019 62.01 62.24 59.11 59.79 122,001 -2.21(-3.56%)
Jun 07, 2019 60.25 63.06 59.87 62.00 187,000 +1.99(+3.32%)
Jun 06, 2019 57.85 60.19 57.25 60.01 136,030 +2.13(+3.68%)
Jun 05, 2019 57.96 59.29 57.05 57.88 147,991 -0.03(-0.05%)
Jun 04, 2019 59.36 59.36 56.74 57.91 145,661 -0.93(-1.58%)
Jun 03, 2019 59.24 59.58 57.83 58.84 183,667 -0.41(-0.69%)
May 31, 2019 59.80 60.35 58.10 59.25 113,800 -1.17(-1.94%)
May 30, 2019 58.40 60.61 58.06 60.42 83,198 +1.66(+2.83%)
May 29, 2019 61.67 62.00 58.17 58.76 110,564 -3.36(-5.41%)
May 28, 2019 62.50 63.25 60.83 62.12 166,838 -0.36(-0.58%)
May 24, 2019 62.18 63.48 62.04 62.48 71,600 +0.64(+1.03%)
May 23, 2019 62.70 63.15 59.97 61.84 104,982 -1.31(-2.07%)
May 22, 2019 62.84 63.76 61.21 63.15 84,752 -0.03(-0.05%)
May 21, 2019 61.50 64.46 60.59 63.18 153,488 +1.89(+3.08%)
May 20, 2019 64.76 64.76 59.28 61.29 246,412 -3.72(-5.72%)
May 17, 2019 65.20 65.37 62.86 65.01 272,700 -0.19(-0.29%)
May 16, 2019 68.00 68.78 64.52 65.20 109,887 -2.32(-3.44%)
May 15, 2019 63.57 69.83 63.08 67.52 170,702 +3.47(+5.42%)
May 14, 2019 65.52 66.74 63.43 64.05 114,710 -1.35(-2.06%)
May 13, 2019 66.10 66.70 64.50 65.40 126,149 -1.87(-2.78%)
May 10, 2019 67.97 69.46 66.91 67.27 191,900 -1.48(-2.15%)
May 09, 2019 82.10 82.41 67.39 68.75 288,160 -17.30(-20.10%)
May 08, 2019 85.21 86.94 84.43 86.05 100,646 +0.98(+1.15%)
May 07, 2019 86.88 87.21 83.90 85.07 84,514 -2.27(-2.60%)
May 06, 2019 85.54 87.42 85.54 87.34 39,387 +0.34(+0.39%)
May 03, 2019 87.11 88.20 86.30 87.00 57,900 +0.35(+0.40%)
May 02, 2019 86.37 87.35 85.97 86.65 53,192 +0.15(+0.17%)
May 01, 2019 88.26 88.40 86.39 86.50 39,762 -1.69(-1.92%)
Apr 30, 2019 86.02 88.33 84.56 88.19 51,326 +1.73(+2.00%)
Apr 29, 2019 87.71 88.77 86.06 86.46 77,334 -1.46(-1.66%)
Apr 26, 2019 87.33 88.21 87.26 87.92 25,200 +0.74(+0.85%)
Apr 25, 2019 88.09 88.33 86.99 87.18 30,871 -0.77(-0.88%)
Apr 24, 2019 89.00 89.81 87.18 87.95 37,264 -0.73(-0.82%)
Apr 23, 2019 89.04 90.21 88.19 88.68 47,855 +0.01(+0.01%)
Apr 22, 2019 86.09 88.67 85.57 88.67 39,877 +2.11(+2.44%)
Apr 18, 2019 87.20 87.20 84.49 86.56 54,100 -0.52(-0.60%)
Apr 17, 2019 87.13 88.24 85.23 87.08 58,982 +0.05(+0.06%)
Apr 16, 2019 89.31 89.50 86.51 87.03 71,449 -2.09(-2.35%)
Apr 15, 2019 88.60 89.48 88.38 89.12 63,559 +0.22(+0.25%)
Apr 12, 2019 86.90 89.51 86.90 88.90 78,500 +2.35(+2.72%)
Apr 11, 2019 85.32 88.11 84.66 86.55 47,637 +1.35(+1.58%)
Apr 10, 2019 83.49 85.37 83.41 85.20 57,492 +1.69(+2.02%)
Apr 09, 2019 81.89 83.98 81.89 83.51 44,442 +2.11(+2.59%)
Apr 08, 2019 81.75 82.54 81.19 81.40 32,859 -0.80(-0.97%)
Apr 05, 2019 80.33 82.47 80.33 82.20 46,800 +1.99(+2.48%)
Apr 04, 2019 80.90 82.35 79.34 80.21 41,718 -0.63(-0.78%)
Apr 03, 2019 80.74 82.16 80.74 80.84 33,168 +0.03(+0.04%)
Apr 02, 2019 79.53 81.25 78.96 80.81 58,894 +1.29(+1.62%)
Apr 01, 2019 81.72 82.06 79.21 79.52 55,223 -1.66(-2.04%)
Mar 29, 2019 80.75 82.74 80.55 81.18 90,700 +0.24(+0.30%)
Mar 28, 2019 79.07 81.70 78.18 80.94 100,367 +2.07(+2.62%)
Mar 27, 2019 79.05 79.12 76.76 78.87 25,905 -0.19(-0.24%)
Mar 26, 2019 79.38 79.96 78.73 79.06 23,818 +0.14(+0.18%)
Mar 25, 2019 78.67 79.45 77.07 78.92 41,593 -0.12(-0.15%)
Mar 22, 2019 80.31 80.74 79.00 79.04 60,500 -1.84(-2.27%)
Mar 21, 2019 78.77 81.77 78.05 80.88 60,488 +1.85(+2.34%)
Mar 20, 2019 80.30 80.48 78.37 79.03 87,910 -1.40(-1.74%)
Mar 19, 2019 80.90 80.90 79.30 80.43 144,806 +0.40(+0.50%)
Mar 18, 2019 80.06 80.34 78.89 80.03 121,357 +0.02(+0.02%)
Mar 15, 2019 79.40 80.01 78.90 80.01 128,200 +0.49(+0.62%)
Mar 14, 2019 77.02 79.52 76.41 79.52 117,982 +2.50(+3.25%)
Mar 13, 2019 77.11 77.46 76.00 77.02 116,854 +0.14(+0.18%)
Mar 12, 2019 77.36 77.39 76.27 76.88 52,255 -0.60(-0.77%)
Mar 11, 2019 76.93 77.91 76.34 77.48 52,853 +0.72(+0.94%)
Mar 08, 2019 75.58 77.00 75.04 76.76 52,900 +0.88(+1.16%)
Mar 07, 2019 76.76 77.14 75.63 75.88 50,846 -0.87(-1.13%)
Mar 06, 2019 77.04 77.09 76.05 76.75 35,522 -0.27(-0.35%)
Mar 05, 2019 75.23 77.12 75.23 77.02 38,820 +1.80(+2.39%)
Mar 04, 2019 78.46 78.46 75.02 75.22 55,894 -3.18(-4.06%)
Mar 01, 2019 78.00 79.03 77.00 78.40 49,200 +0.87(+1.12%)
Feb 28, 2019 77.34 78.23 77.34 77.53 42,812 +0.15(+0.19%)
Feb 27, 2019 76.32 77.39 75.87 77.38 30,646 +0.61(+0.79%)
Feb 26, 2019 77.76 78.83 76.70 76.77 68,219 -0.92(-1.18%)
Feb 25, 2019 77.05 77.81 76.43 77.69 49,887 +0.67(+0.87%)
Feb 22, 2019 75.20 77.37 74.75 77.02 60,700 +1.88(+2.50%)
Feb 21, 2019 73.93 75.41 73.28 75.14 42,442 +1.49(+2.02%)
Feb 20, 2019 74.24 74.63 73.07 73.65 47,460 -0.59(-0.79%)
Feb 19, 2019 74.56 76.78 73.55 74.24 117,218 -0.80(-1.07%)
Feb 15, 2019 72.38 76.85 72.33 75.04 129,300 +3.31(+4.61%)
Feb 14, 2019 71.66 78.27 67.17 71.73 411,557 +1.89(+2.71%)
Feb 13, 2019 67.46 70.59 67.46 69.84 62,135 -1.56(-2.18%)
Feb 12, 2019 70.32 71.50 69.20 71.40 46,490 +1.55(+2.22%)
Feb 11, 2019 70.62 70.91 69.66 69.85 29,347 -0.56(-0.80%)
Feb 08, 2019 69.37 70.86 68.48 70.41 68,600 +0.87(+1.25%)
Feb 07, 2019 71.65 71.80 67.62 69.54 127,530 -2.43(-3.38%)
Feb 06, 2019 74.79 75.41 71.40 71.97 87,865 -2.76(-3.69%)
Feb 05, 2019 74.30 74.78 73.51 74.73 154,639 +0.50(+0.67%)
Feb 04, 2019 73.79 74.62 73.18 74.23 92,208 +0.32(+0.43%)
Feb 01, 2019 73.26 74.88 72.38 73.91 97,300 +0.29(+0.39%)
Jan 31, 2019 71.89 73.70 71.45 73.62 84,743 +1.92(+2.68%)
Jan 30, 2019 71.53 72.28 70.67 71.70 70,338 +0.60(+0.84%)
Jan 29, 2019 71.16 71.75 70.30 71.10 88,689 -0.12(-0.17%)
Jan 28, 2019 70.26 71.58 70.00 71.22 99,187 +0.28(+0.39%)
Jan 25, 2019 71.50 72.05 70.29 70.94 120,100 +0.36(+0.51%)
Jan 24, 2019 69.06 72.66 67.55 70.58 120,002 +1.49(+2.16%)
Jan 23, 2019 68.11 69.32 67.74 69.09 83,333 +1.09(+1.60%)
Jan 22, 2019 67.87 68.26 67.43 68.00 94,112 -0.20(-0.29%)
Jan 18, 2019 66.87 68.33 66.25 68.20 74,600 +1.41(+2.11%)
Jan 17, 2019 65.04 66.82 65.04 66.79 90,001 +1.53(+2.34%)
Jan 16, 2019 64.98 65.57 64.39 65.26 60,264 +0.62(+0.96%)
Jan 15, 2019 63.77 64.64 62.89 64.64 51,095 +0.99(+1.56%)
Jan 14, 2019 63.69 64.14 62.89 63.65 45,339 -0.25(-0.39%)
Jan 11, 2019 63.18 64.23 62.87 63.90 56,000 +0.50(+0.79%)
Jan 10, 2019 63.04 63.45 62.19 63.40 47,128 +0.21(+0.33%)
Jan 09, 2019 62.59 63.63 61.53 63.19 71,728 +0.80(+1.28%)
Jan 08, 2019 62.73 62.73 61.45 62.39 43,720 +0.13(+0.21%)
Jan 07, 2019 60.95 62.73 59.60 62.26 64,917 +1.28(+2.10%)
Jan 04, 2019 60.39 61.02 58.38 60.98 55,700 +1.93(+3.27%)
Jan 03, 2019 60.29 60.39 58.03 59.05 77,458 -1.64(-2.70%)
Jan 02, 2019 59.56 61.17 59.27 60.69 54,621 +0.63(+1.05%)
Dec 31, 2018 61.27 61.27 59.83 60.06 76,800 -0.75(-1.23%)
Dec 28, 2018 60.62 61.65 60.13 60.81 35,800 +0.33(+0.55%)
Dec 27, 2018 59.79 60.49 59.44 60.48 42,490 +0.16(+0.27%)
Dec 26, 2018 59.23 60.41 58.94 60.32 51,177 +1.08(+1.82%)
Dec 24, 2018 60.27 60.27 59.12 59.24 50,800 -1.39(-2.29%)
Dec 21, 2018 60.50 60.89 59.70 60.63 209,500 +0.33(+0.55%)
Dec 20, 2018 60.68 61.04 60.18 60.30 171,325 -0.48(-0.79%)
Dec 19, 2018 62.30 62.75 60.65 60.78 159,982 -1.29(-2.08%)
Dec 18, 2018 62.40 62.91 61.52 62.07 186,647 -0.30(-0.48%)
Dec 17, 2018 63.19 63.75 60.50 62.37 134,697 -1.24(-1.95%)
Dec 14, 2018 63.45 64.31 62.55 63.61 125,100 -0.21(-0.33%)
Dec 13, 2018 63.99 64.50 62.70 63.82 68,824 -0.22(-0.34%)
Dec 12, 2018 63.10 65.07 62.68 64.04 88,442 +1.50(+2.40%)
Dec 11, 2018 61.46 63.40 59.88 62.54 92,480 +1.20(+1.96%)
Dec 10, 2018 57.79 61.55 57.00 61.34 158,160 +3.59(+6.22%)
Dec 07, 2018 57.11 57.81 55.03 57.75 67,100 +0.62(+1.09%)
Dec 06, 2018 56.74 57.13 55.25 57.13 45,569 -0.27(-0.47%)
Dec 04, 2018 58.32 58.40 57.23 57.40 97,700 -1.04(-1.78%)
Dec 03, 2018 58.69 58.69 56.74 58.44 65,772 +0.40(+0.69%)
Nov 30, 2018 57.20 58.05 56.54 58.04 56,700 +0.60(+1.04%)
Nov 29, 2018 56.54 57.80 55.94 57.44 43,444 +0.89(+1.57%)
Nov 28, 2018 54.61 56.85 53.96 56.55 77,870 +1.91(+3.50%)
Nov 27, 2018 53.74 54.90 53.67 54.64 74,266 +0.22(+0.40%)
Nov 26, 2018 54.04 55.00 53.00 54.42 67,142 +0.42(+0.78%)
Nov 23, 2018 53.30 54.37 53.30 54.00 25,900 +0.10(+0.19%)
Nov 21, 2018 53.90 53.90 53.90 0 +0.60(+1.13%)
Nov 20, 2018 52.44 53.45 51.55 53.30 86,102 -0.33(-0.62%)
Nov 19, 2018 54.37 54.37 52.82 53.63 97,506 -0.89(-1.63%)
Nov 16, 2018 54.67 54.85 51.95 54.52 88,900 -0.37(-0.67%)
Nov 15, 2018 54.75 55.63 54.07 54.89 62,405 -0.11(-0.20%)
Nov 14, 2018 55.29 55.29 54.37 55.00 41,384 -0.07(-0.13%)
Nov 13, 2018 55.17 55.83 54.51 55.07 60,011 +0.06(+0.11%)
Nov 12, 2018 56.55 56.55 54.47 55.01 46,018 -1.49(-2.64%)
Nov 09, 2018 58.75 58.75 55.52 56.50 196,800 -2.27(-3.86%)
Nov 08, 2018 51.62 59.53 50.55 58.77 304,567 +7.28(+14.14%)
Nov 07, 2018 50.38 51.68 50.01 51.49 81,950 +1.22(+2.43%)
Nov 06, 2018 49.93 50.43 49.70 50.27 75,512 +0.08(+0.16%)
Nov 05, 2018 50.13 50.25 49.77 50.19 83,650 -0.05(-0.10%)
Nov 02, 2018 50.39 50.88 50.03 50.24 76,100 +0.01(+0.02%)
Nov 01, 2018 50.30 51.00 50.00 50.23 58,478 +0.05(+0.10%)
Oct 31, 2018 50.63 50.63 49.89 50.18 61,524 -0.19(-0.38%)
Oct 30, 2018 50.90 51.01 49.69 50.37 94,662 -1.05(-2.04%)
Oct 29, 2018 52.27 52.40 50.97 51.42 52,294 -0.45(-0.87%)
Oct 26, 2018 51.71 52.08 51.51 51.87 70,400 -0.55(-1.05%)
Oct 25, 2018 53.00 53.00 51.91 52.42 58,425 -0.25(-0.47%)
Oct 24, 2018 52.85 53.01 52.47 52.67 63,095 -0.24(-0.45%)
Oct 23, 2018 53.07 53.13 52.29 52.91 68,939 -0.66(-1.23%)
Oct 22, 2018 53.60 53.68 53.02 53.57 34,168 +0.02(+0.04%)
Oct 19, 2018 53.76 53.94 53.22 53.55 38,500 -0.15(-0.28%)
Oct 18, 2018 54.00 54.00 53.20 53.70 41,056 -0.42(-0.78%)
Oct 17, 2018 54.33 54.33 53.00 54.12 68,778 -0.28(-0.51%)
Oct 16, 2018 53.80 54.55 52.96 54.40 64,926 +0.71(+1.32%)
Oct 15, 2018 54.42 54.42 52.03 53.69 62,006 -0.31(-0.57%)
Oct 12, 2018 53.01 54.03 52.71 54.00 346,700 +1.06(+2.00%)
Oct 11, 2018 52.60 53.40 51.71 52.94 110,428 -0.03(-0.06%)
Oct 10, 2018 55.10 55.10 52.05 52.97 184,525 -1.98(-3.60%)
Oct 09, 2018 54.88 55.21 54.55 54.95 63,416 -0.07(-0.13%)
Oct 08, 2018 54.90 55.37 54.60 55.02 40,056 +0.00(+0.00%)
Oct 05, 2018 54.89 55.40 54.71 55.02 82,100 +0.12(+0.22%)
Oct 04, 2018 55.03 55.03 54.61 54.90 52,719 -0.13(-0.24%)
Oct 03, 2018 55.13 55.49 54.77 55.03 63,707 -0.02(-0.04%)
Oct 02, 2018 55.68 55.70 54.72 55.05 71,229 -0.59(-1.06%)
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.