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 (%)
Aug 30, 2019 7.197 7.219 7.169 7.202 337,705 +0.03(+0.46%)
Aug 29, 2019 7.175 7.191 7.095 7.169 696,085 +0.02(+0.23%)
Aug 28, 2019 7.114 7.175 7.087 7.153 543,183 +0.04(+0.54%)
Aug 27, 2019 7.098 7.150 7.092 7.114 636,538 +0.03(+0.39%)
Aug 26, 2019 7.076 7.109 7.054 7.087 393,056 +0.03(+0.39%)
Aug 23, 2019 7.103 7.136 7.054 7.059 374,724 -0.06(-0.85%)
Aug 22, 2019 7.142 7.164 7.114 7.120 399,245 -0.03(-0.46%)
Aug 21, 2019 7.120 7.158 7.120 7.153 529,181 +0.02(+0.31%)
Aug 20, 2019 7.114 7.150 7.109 7.131 510,843 +0.01(+0.08%)
Aug 19, 2019 7.109 7.169 7.087 7.125 497,329 +0.03(+0.39%)
Aug 16, 2019 7.081 7.125 7.076 7.098 772,495 -0.01(-0.16%)
Aug 15, 2019 7.098 7.125 7.043 7.109 1,267,917 -0.01(-0.08%)
Aug 14, 2019 7.197 7.197 7.087 7.114 494,612 -0.04(-0.54%)
Aug 13, 2019 7.125 7.202 7.098 7.153 428,697 +0.04(+0.62%)
Aug 12, 2019 7.164 7.197 7.092 7.109 512,327 -0.04(-0.54%)
Aug 09, 2019 7.109 7.169 7.092 7.147 514,452 +0.02(+0.23%)
Aug 08, 2019 7.059 7.158 7.015 7.131 688,399 +0.03(+0.47%)
Aug 07, 2019 7.032 7.117 6.988 7.098 550,565 +0.04(+0.63%)
Aug 06, 2019 7.004 7.065 6.993 7.054 1,048,109 +0.10(+1.51%)
Aug 05, 2019 7.026 7.032 6.932 6.949 459,465 -0.08(-1.18%)
Aug 02, 2019 6.971 7.048 6.932 7.032 729,851 +0.07(+1.03%)
Aug 01, 2019 6.855 6.977 6.850 6.960 825,911 +0.10(+1.45%)
Jul 31, 2019 6.932 6.944 6.817 6.861 476,947 -0.05(-0.72%)
Jul 30, 2019 6.927 6.960 6.894 6.910 311,317 -0.02(-0.32%)
Jul 29, 2019 6.894 6.960 6.888 6.932 569,831 +0.04(+0.56%)
Jul 26, 2019 6.888 6.927 6.866 6.894 536,228 +0.03(+0.40%)
Jul 25, 2019 6.861 6.916 6.855 6.866 483,229 +0.02(+0.24%)
Jul 24, 2019 6.883 6.883 6.789 6.850 492,117 -0.04(-0.56%)
Jul 23, 2019 6.894 6.899 6.831 6.888 348,276 +0.00(+0.00%)
Jul 22, 2019 6.916 6.932 6.872 6.888 528,604 -0.02(-0.32%)
Jul 19, 2019 6.960 6.979 6.888 6.910 376,902 -0.06(-0.79%)
Jul 18, 2019 6.888 6.982 6.883 6.966 409,725 +0.06(+0.80%)
Jul 17, 2019 6.877 6.935 6.872 6.910 488,412 +0.06(+0.88%)
Jul 16, 2019 6.828 6.861 6.784 6.850 1,891,007 +0.02(+0.24%)
Jul 15, 2019 6.872 6.888 6.811 6.833 571,343 -0.03(-0.48%)
Jul 12, 2019 6.850 6.877 6.822 6.866 581,231 +0.01(+0.08%)
Jul 11, 2019 6.866 6.872 6.822 6.861 655,909 +0.02(+0.32%)
Jul 10, 2019 6.828 6.872 6.800 6.839 518,172 +0.03(+0.49%)
Jul 09, 2019 6.789 6.828 6.756 6.806 646,408 +0.01(+0.08%)
Jul 08, 2019 6.806 6.806 6.762 6.800 404,835 +0.01(+0.16%)
Jul 05, 2019 6.822 6.822 6.712 6.789 383,253 -0.03(-0.40%)
Jul 03, 2019 6.729 6.850 6.729 6.817 487,777 +0.10(+1.56%)
Jul 02, 2019 6.696 6.745 6.638 6.712 442,908 +0.08(+1.16%)
Jul 01, 2019 6.701 6.704 6.618 6.635 337,929 -0.04(-0.58%)
Jun 28, 2019 6.684 6.718 6.657 6.673 499,390 +0.01(+0.17%)
Jun 27, 2019 6.745 6.762 6.607 6.662 699,709 +0.06(+0.93%)
Jun 26, 2019 6.634 6.644 6.553 6.601 400,533 -0.04(-0.65%)
Jun 25, 2019 6.682 6.693 6.631 6.644 529,866 -0.03(-0.40%)
Jun 24, 2019 6.725 6.735 6.623 6.671 795,120 -0.02(-0.24%)
Jun 21, 2019 6.693 6.714 6.639 6.687 1,303,846 -0.02(-0.24%)
Jun 20, 2019 6.693 6.719 6.639 6.703 548,251 +0.08(+1.13%)
Jun 19, 2019 6.580 6.650 6.553 6.628 452,939 +0.07(+1.06%)
Jun 18, 2019 6.558 6.575 6.532 6.558 402,583 +0.01(+0.08%)
Jun 17, 2019 6.521 6.558 6.505 6.553 540,292 +0.02(+0.33%)
Jun 14, 2019 6.548 6.553 6.505 6.532 1,249,208 +0.01(+0.16%)
Jun 13, 2019 6.526 6.553 6.505 6.521 300,710 +0.00(+0.00%)
Jun 12, 2019 6.505 6.601 6.505 6.521 568,150 +0.02(+0.25%)
Jun 11, 2019 6.505 6.537 6.457 6.505 551,001 +0.01(+0.17%)
Jun 10, 2019 6.612 6.612 6.473 6.494 484,317 -0.09(-1.30%)
Jun 07, 2019 6.569 6.617 6.558 6.580 330,436 +0.06(+0.90%)
Jun 06, 2019 6.424 6.542 6.408 6.521 612,173 +0.11(+1.76%)
Jun 05, 2019 6.360 6.451 6.349 6.408 490,163 +0.08(+1.27%)
Jun 04, 2019 6.349 6.365 6.285 6.328 510,499 +0.03(+0.43%)
Jun 03, 2019 6.274 6.328 6.237 6.301 533,989 +0.05(+0.86%)
May 31, 2019 6.253 6.280 6.226 6.247 543,020 -0.02(-0.34%)
May 30, 2019 6.285 6.317 6.247 6.269 307,004 -0.01(-0.17%)
May 29, 2019 6.312 6.339 6.258 6.280 445,036 -0.04(-0.68%)
May 28, 2019 6.317 6.365 6.306 6.322 707,918 +0.02(+0.34%)
May 24, 2019 6.301 6.344 6.285 6.301 378,548 +0.02(+0.26%)
May 23, 2019 6.247 6.301 6.226 6.285 391,373 +0.03(+0.51%)
May 22, 2019 6.258 6.280 6.237 6.253 448,903 +0.01(+0.09%)
May 21, 2019 6.290 6.333 6.242 6.247 646,511 -0.02(-0.34%)
May 20, 2019 6.258 6.274 6.226 6.269 226,192 +0.02(+0.26%)
May 17, 2019 6.210 6.269 6.194 6.253 505,352 +0.04(+0.60%)
May 16, 2019 6.194 6.280 6.191 6.215 716,759 +0.04(+0.61%)
May 15, 2019 6.108 6.194 6.076 6.178 1,602,170 +0.10(+1.59%)
May 14, 2019 6.108 6.162 6.076 6.081 1,074,004 -0.02(-0.35%)
May 13, 2019 6.070 6.108 6.033 6.103 811,646 +0.00(+0.00%)
May 10, 2019 6.140 6.140 6.017 6.103 1,416,664 +0.02(+0.35%)
May 09, 2019 6.054 6.097 6.017 6.081 695,051 +0.03(+0.44%)
May 08, 2019 6.038 6.065 5.974 6.054 1,099,855 +0.02(+0.36%)
May 07, 2019 6.049 6.076 6.017 6.033 482,331 -0.03(-0.53%)
May 06, 2019 6.049 6.119 6.022 6.065 1,718,145 -0.01(-0.09%)
May 03, 2019 6.081 6.103 6.054 6.070 283,817 +0.02(+0.27%)
May 02, 2019 6.054 6.081 6.038 6.054 475,529 +0.01(+0.09%)
May 01, 2019 6.113 6.113 6.028 6.049 616,835 -0.06(-1.05%)
Apr 30, 2019 6.038 6.124 6.020 6.113 348,903 +0.06(+0.97%)
Apr 29, 2019 6.097 6.097 6.038 6.054 365,017 -0.04(-0.70%)
Apr 26, 2019 6.113 6.135 6.092 6.097 285,123 -0.02(-0.26%)
Apr 25, 2019 6.097 6.140 6.062 6.113 669,138 +0.02(+0.35%)
Apr 24, 2019 6.129 6.129 6.065 6.092 408,639 -0.03(-0.53%)
Apr 23, 2019 6.129 6.172 6.097 6.124 638,627 -0.04(-0.61%)
Apr 22, 2019 6.162 6.194 6.129 6.162 448,818 +0.02(+0.26%)
Apr 18, 2019 6.162 6.180 6.124 6.146 363,070 -0.01(-0.09%)
Apr 17, 2019 6.146 6.156 6.092 6.151 415,929 +0.04(+0.61%)
Apr 16, 2019 6.156 6.188 6.113 6.113 406,243 -0.03(-0.52%)
Apr 15, 2019 6.178 6.188 6.140 6.146 318,021 -0.01(-0.17%)
Apr 12, 2019 6.167 6.183 6.135 6.156 540,223 +0.01(+0.17%)
Apr 11, 2019 6.167 6.167 6.108 6.146 371,913 -0.01(-0.17%)
Apr 10, 2019 6.135 6.221 6.129 6.156 550,360 +0.03(+0.44%)
Apr 09, 2019 6.108 6.162 6.097 6.129 656,540 +0.02(+0.26%)
Apr 08, 2019 6.113 6.129 6.081 6.113 596,272 +0.01(+0.18%)
Apr 05, 2019 6.081 6.108 6.028 6.103 377,429 +0.04(+0.62%)
Apr 04, 2019 6.087 6.124 6.028 6.065 729,342 -0.02(-0.26%)
Apr 03, 2019 6.087 6.119 6.022 6.081 617,971 +0.03(+0.44%)
Apr 02, 2019 6.017 6.054 5.969 6.054 964,779 +0.04(+0.62%)
Apr 01, 2019 6.054 6.065 5.952 6.017 454,546 -0.03(-0.44%)
Mar 29, 2019 6.006 6.076 5.979 6.044 515,049 +0.06(+0.99%)
Mar 28, 2019 6.049 6.065 5.985 5.985 472,247 +0.04(+0.69%)
Mar 27, 2019 5.954 5.954 5.893 5.944 355,602 +0.01(+0.09%)
Mar 26, 2019 5.907 5.959 5.902 5.938 465,266 +0.04(+0.71%)
Mar 25, 2019 5.876 5.912 5.855 5.897 441,267 +0.01(+0.09%)
Mar 22, 2019 5.844 5.917 5.813 5.891 415,871 +0.05(+0.80%)
Mar 21, 2019 5.855 5.897 5.830 5.844 518,845 +0.00(+0.00%)
Mar 20, 2019 5.797 5.870 5.763 5.844 540,875 +0.06(+0.99%)
Mar 19, 2019 5.870 5.870 5.782 5.787 690,985 -0.07(-1.25%)
Mar 18, 2019 5.881 5.881 5.834 5.860 283,908 -0.01(-0.09%)
Mar 15, 2019 5.855 5.902 5.844 5.865 645,251 +0.01(+0.09%)
Mar 14, 2019 5.876 5.917 5.849 5.860 491,777 -0.02(-0.27%)
Mar 13, 2019 5.891 5.923 5.839 5.876 860,420 -0.03(-0.44%)
Mar 12, 2019 5.849 5.907 5.834 5.902 1,020,735 +0.07(+1.25%)
Mar 11, 2019 5.844 5.855 5.797 5.829 784,158 +0.01(+0.18%)
Mar 08, 2019 5.860 5.861 5.797 5.818 560,621 -0.03(-0.45%)
Mar 07, 2019 5.844 5.870 5.797 5.844 534,488 +0.01(+0.09%)
Mar 06, 2019 5.865 5.917 5.839 5.839 877,543 -0.03(-0.45%)
Mar 05, 2019 5.865 5.912 5.834 5.865 394,681 -0.01(-0.09%)
Mar 04, 2019 5.797 5.902 5.797 5.870 562,446 +0.10(+1.81%)
Mar 01, 2019 5.808 5.855 5.750 5.766 607,723 -0.03(-0.45%)
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%)
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.