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

Algonquin Power & Util (NY: AQN )

5.520 +0.060 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 10.98 11.07 10.86 10.97 872,104 +0.00(+0.00%)
Jul 30, 2020 10.74 10.98 10.68 10.97 751,947 +0.15(+1.40%)
Jul 29, 2020 10.78 10.82 10.59 10.82 717,639 +0.11(+1.04%)
Jul 28, 2020 10.67 10.75 10.59 10.71 669,052 +0.03(+0.30%)
Jul 27, 2020 10.54 10.68 10.43 10.67 1,183,034 +0.14(+1.28%)
Jul 24, 2020 10.67 10.69 10.43 10.54 908,190 -0.14(-1.27%)
Jul 23, 2020 10.74 10.82 10.66 10.67 2,075,665 -0.05(-0.44%)
Jul 22, 2020 10.64 10.72 10.53 10.72 2,696,301 +0.09(+0.82%)
Jul 21, 2020 10.84 10.84 10.59 10.63 1,682,387 -0.10(-0.96%)
Jul 20, 2020 10.88 10.98 10.64 10.74 1,433,199 -0.24(-2.17%)
Jul 17, 2020 10.94 11.00 10.84 10.98 1,138,539 +0.10(+0.95%)
Jul 16, 2020 10.78 10.98 10.76 10.87 977,592 +0.06(+0.59%)
Jul 15, 2020 10.91 10.92 10.69 10.81 1,351,885 -0.01(-0.07%)
Jul 14, 2020 10.59 10.82 10.51 10.82 1,347,843 +0.21(+2.03%)
Jul 13, 2020 10.38 10.77 10.29 10.60 1,530,215 +0.29(+2.86%)
Jul 10, 2020 9.981 10.32 9.949 10.31 1,141,808 +0.33(+3.27%)
Jul 09, 2020 10.02 10.02 9.902 9.981 1,628,660 -0.33(-3.24%)
Jul 08, 2020 10.36 10.53 10.30 10.32 1,060,803 -0.03(-0.31%)
Jul 07, 2020 10.43 10.51 10.31 10.35 1,516,575 -0.17(-1.59%)
Jul 06, 2020 10.47 10.51 10.34 10.51 1,441,521 +0.14(+1.30%)
Jul 02, 2020 10.55 10.55 10.34 10.38 730,777 -0.02(-0.15%)
Jul 01, 2020 10.32 10.43 10.27 10.39 405,617 +0.10(+1.00%)
Jun 30, 2020 10.20 10.33 10.16 10.29 893,906 +0.09(+0.86%)
Jun 29, 2020 9.997 10.28 9.969 10.20 746,122 +0.24(+2.43%)
Jun 26, 2020 10.31 10.36 9.906 9.961 1,578,165 -0.30(-2.91%)
Jun 25, 2020 10.26 10.29 10.03 10.26 1,390,381 -0.10(-0.99%)
Jun 24, 2020 10.49 10.49 10.25 10.36 1,033,817 -0.16(-1.57%)
Jun 23, 2020 10.63 10.66 10.39 10.53 1,518,221 -0.05(-0.45%)
Jun 22, 2020 10.61 10.70 10.42 10.57 803,669 +0.02(+0.22%)
Jun 19, 2020 10.95 11.01 10.50 10.55 2,339,499 -0.34(-3.10%)
Jun 18, 2020 10.84 10.94 10.83 10.89 669,783 -0.01(-0.07%)
Jun 17, 2020 11.05 11.08 10.84 10.90 908,648 -0.11(-1.00%)
Jun 16, 2020 11.40 11.40 10.89 11.01 1,324,741 -0.11(-0.99%)
Jun 15, 2020 10.65 11.24 10.60 11.12 2,095,159 +0.27(+2.46%)
Jun 12, 2020 10.80 10.95 10.65 10.85 1,355,023 +0.37(+3.52%)
Jun 11, 2020 10.90 10.91 10.46 10.48 894,796 -0.67(-5.99%)
Jun 10, 2020 11.28 11.31 11.09 11.15 669,991 -0.10(-0.91%)
Jun 09, 2020 11.37 11.37 11.07 11.25 576,819 -0.14(-1.24%)
Jun 08, 2020 11.38 11.49 11.29 11.39 781,342 +0.06(+0.55%)
Jun 05, 2020 11.55 11.58 11.29 11.33 1,529,413 +0.00(+0.00%)
Jun 04, 2020 11.49 11.51 11.27 11.33 813,725 -0.17(-1.50%)
Jun 03, 2020 11.23 11.55 10.97 11.50 1,225,357 +0.34(+3.03%)
Jun 02, 2020 11.24 11.31 11.12 11.16 665,277 -0.01(-0.07%)
Jun 01, 2020 11.04 11.21 10.94 11.17 862,223 +0.17(+1.57%)
May 29, 2020 11.02 11.14 10.94 11.00 864,057 -0.06(-0.57%)
May 28, 2020 10.87 11.08 10.83 11.06 617,683 +0.24(+2.25%)
May 27, 2020 10.90 10.90 10.62 10.82 499,468 +0.02(+0.15%)
May 26, 2020 10.72 10.84 10.65 10.80 806,943 +0.25(+2.38%)
May 22, 2020 10.42 10.56 10.28 10.55 460,796 +0.11(+1.05%)
May 21, 2020 10.54 10.64 10.42 10.44 732,324 -0.13(-1.19%)
May 20, 2020 11.00 11.00 10.53 10.57 570,909 -0.24(-2.25%)
May 19, 2020 10.85 10.93 10.57 10.81 823,246 +0.02(+0.22%)
May 18, 2020 10.75 10.83 10.62 10.79 513,591 +0.33(+3.16%)
May 15, 2020 10.39 10.47 10.23 10.46 1,071,543 +0.02(+0.15%)
May 14, 2020 10.22 10.46 10.01 10.44 847,049 +0.08(+0.76%)
May 13, 2020 10.53 10.70 10.26 10.36 1,093,707 -0.21(-2.01%)
May 12, 2020 10.91 11.00 10.55 10.57 588,312 -0.29(-2.68%)
May 11, 2020 10.65 10.88 10.56 10.86 1,204,257 +0.15(+1.39%)
May 08, 2020 10.53 10.79 10.50 10.72 945,397 -0.02(-0.22%)
May 07, 2020 10.83 10.85 10.64 10.74 1,057,639 +0.05(+0.51%)
May 06, 2020 10.91 10.93 10.66 10.68 648,552 -0.11(-1.02%)
May 05, 2020 10.62 10.91 10.62 10.79 818,096 +0.26(+2.46%)
May 04, 2020 10.44 10.56 10.32 10.53 727,686 +0.03(+0.30%)
May 01, 2020 10.64 10.72 10.42 10.50 608,582 -0.38(-3.47%)
Apr 30, 2020 11.19 11.24 10.72 10.88 895,353 -0.46(-4.02%)
Apr 29, 2020 11.30 11.55 11.19 11.34 3,024,430 +0.19(+1.69%)
Apr 28, 2020 11.04 11.19 10.95 11.15 890,658 +0.28(+2.53%)
Apr 27, 2020 10.53 10.89 10.48 10.87 669,765 +0.26(+2.44%)
Apr 24, 2020 10.63 10.70 10.50 10.61 661,536 +0.04(+0.37%)
Apr 23, 2020 10.62 10.90 10.45 10.57 1,137,361 -0.27(-2.46%)
Apr 22, 2020 10.97 10.97 10.72 10.84 666,528 +0.17(+1.62%)
Apr 21, 2020 10.80 11.07 10.64 10.67 814,969 -0.35(-3.14%)
Apr 20, 2020 10.99 11.15 10.64 11.01 1,182,593 -0.06(-0.57%)
Apr 17, 2020 11.08 11.08 10.75 11.08 923,503 +0.34(+3.15%)
Apr 16, 2020 10.76 10.90 10.56 10.74 926,531 +0.04(+0.37%)
Apr 15, 2020 11.05 11.05 10.68 10.70 975,433 -0.60(-5.29%)
Apr 14, 2020 11.23 11.41 11.08 11.30 1,149,326 +0.21(+1.91%)
Apr 13, 2020 11.00 11.27 10.75 11.08 1,006,754 +0.05(+0.50%)
Apr 09, 2020 10.94 11.21 10.82 11.03 1,044,176 +0.27(+2.48%)
Apr 08, 2020 10.70 10.94 10.46 10.76 976,622 +0.18(+1.71%)
Apr 07, 2020 11.23 11.31 10.43 10.58 1,586,201 -0.16(-1.46%)
Apr 06, 2020 10.20 10.75 10.08 10.74 1,730,810 +0.83(+8.41%)
Apr 03, 2020 9.875 10.07 9.741 9.906 871,186 +0.00(+0.00%)
Apr 02, 2020 9.749 9.954 9.663 9.906 1,200,079 +0.05(+0.56%)
Apr 01, 2020 10.15 10.32 9.702 9.851 1,561,671 -0.68(-6.42%)
Mar 31, 2020 9.820 10.61 9.820 10.53 2,273,674 +0.61(+6.18%)
Mar 30, 2020 9.804 9.938 9.435 9.914 1,318,489 +0.19(+1.95%)
Mar 27, 2020 9.624 10.07 9.072 9.725 1,339,430 -0.32(-3.17%)
Mar 26, 2020 9.313 10.15 9.313 10.04 1,917,229 +0.72(+7.75%)
Mar 25, 2020 8.272 9.570 8.125 9.321 2,446,844 +1.13(+13.74%)
Mar 24, 2020 7.806 8.257 7.775 8.195 1,720,309 +0.75(+10.01%)
Mar 23, 2020 8.435 8.700 7.402 7.449 2,264,104 -1.29(-14.76%)
Mar 20, 2020 9.461 9.740 8.676 8.738 1,860,319 -0.57(-6.09%)
Mar 19, 2020 8.956 9.507 8.342 9.305 1,103,416 +0.19(+2.13%)
Mar 18, 2020 9.127 9.632 8.691 9.111 1,643,033 -0.63(-6.46%)
Mar 17, 2020 9.197 9.810 8.723 9.740 1,767,511 +0.71(+7.82%)
Mar 16, 2020 9.197 9.818 8.933 9.034 1,253,119 -1.13(-11.09%)
Mar 13, 2020 9.709 10.19 9.243 10.16 2,244,743 +0.99(+10.85%)
Mar 12, 2020 9.422 9.717 8.591 9.166 2,076,505 -1.44(-13.55%)
Mar 11, 2020 11.19 11.19 10.45 10.60 2,759,860 -0.67(-5.93%)
Mar 10, 2020 11.67 11.83 11.04 11.27 1,714,206 -0.31(-2.68%)
Mar 09, 2020 11.74 12.14 10.98 11.58 1,546,612 -1.22(-9.53%)
Mar 06, 2020 12.60 12.80 12.37 12.80 1,180,176 -0.07(-0.54%)
Mar 05, 2020 12.68 12.96 12.64 12.87 1,274,774 -0.03(-0.24%)
Mar 04, 2020 12.59 12.96 12.58 12.90 1,128,891 +0.47(+3.75%)
Mar 03, 2020 12.29 12.70 12.16 12.44 1,937,124 +0.30(+2.50%)
Mar 02, 2020 11.65 12.16 11.65 12.13 1,990,188 +0.54(+4.69%)
Feb 28, 2020 11.37 11.91 11.15 11.59 2,688,387 -0.26(-2.16%)
Feb 27, 2020 12.38 12.43 11.81 11.85 1,935,757 -0.71(-5.69%)
Feb 26, 2020 12.56 12.75 12.51 12.56 1,011,712 -0.08(-0.61%)
Feb 25, 2020 12.89 12.92 12.60 12.64 952,895 -0.22(-1.69%)
Feb 24, 2020 12.96 12.99 12.81 12.86 1,116,598 -0.18(-1.37%)
Feb 21, 2020 12.89 13.09 12.85 13.03 1,011,009 +0.17(+1.33%)
Feb 20, 2020 12.86 12.90 12.76 12.86 567,254 -0.01(-0.06%)
Feb 19, 2020 12.83 12.89 12.75 12.87 844,232 +0.06(+0.48%)
Feb 18, 2020 12.80 12.93 12.78 12.81 898,188 +0.02(+0.12%)
Feb 14, 2020 12.66 12.82 12.64 12.79 1,180,691 +0.15(+1.17%)
Feb 13, 2020 12.51 12.69 12.47 12.65 1,060,103 +0.12(+0.99%)
Feb 12, 2020 12.43 12.56 12.30 12.52 1,330,220 +0.08(+0.62%)
Feb 11, 2020 12.26 12.49 12.26 12.44 1,136,394 +0.19(+1.52%)
Feb 10, 2020 12.09 12.32 12.07 12.26 903,986 +0.16(+1.35%)
Feb 07, 2020 11.81 12.12 11.75 12.09 1,836,760 +0.39(+3.32%)
Feb 06, 2020 11.94 12.02 11.58 11.71 2,191,441 -0.30(-2.46%)
Feb 05, 2020 11.94 12.02 11.85 12.00 844,322 +0.07(+0.59%)
Feb 04, 2020 11.98 12.00 11.87 11.93 813,096 -0.03(-0.26%)
Feb 03, 2020 11.91 12.02 11.87 11.96 650,038 +0.07(+0.59%)
Jan 31, 2020 11.92 12.04 11.85 11.89 826,909 -0.03(-0.26%)
Jan 30, 2020 11.83 11.97 11.79 11.92 572,906 +0.10(+0.85%)
Jan 29, 2020 11.78 11.86 11.71 11.82 494,838 +0.06(+0.53%)
Jan 28, 2020 11.76 11.79 11.69 11.76 471,527 +0.02(+0.20%)
Jan 27, 2020 11.71 11.79 11.66 11.74 734,758 +0.01(+0.07%)
Jan 24, 2020 11.75 11.80 11.71 11.73 625,170 +0.00(+0.00%)
Jan 23, 2020 11.65 11.76 11.64 11.73 855,269 +0.09(+0.73%)
Jan 22, 2020 11.67 11.73 11.64 11.64 708,762 +0.03(+0.27%)
Jan 21, 2020 11.50 11.67 11.49 11.61 1,258,420 +0.14(+1.22%)
Jan 17, 2020 11.36 11.50 11.36 11.47 491,793 +0.12(+1.03%)
Jan 16, 2020 11.31 11.39 11.28 11.36 861,132 +0.07(+0.62%)
Jan 15, 2020 11.19 11.32 11.19 11.29 1,193,040 +0.14(+1.25%)
Jan 14, 2020 11.19 11.22 11.08 11.15 640,452 -0.03(-0.28%)
Jan 13, 2020 11.14 11.19 11.11 11.18 753,142 +0.06(+0.56%)
Jan 10, 2020 11.10 11.19 11.08 11.12 923,722 +0.05(+0.42%)
Jan 09, 2020 10.91 11.08 10.91 11.07 945,010 +0.16(+1.50%)
Jan 08, 2020 11.01 11.02 10.88 10.91 1,122,746 -0.11(-0.99%)
Jan 07, 2020 10.96 11.06 10.96 11.01 1,714,024 +0.02(+0.14%)
Jan 06, 2020 10.99 11.03 10.97 11.00 642,904 +0.02(+0.21%)
Jan 03, 2020 10.91 11.08 10.88 10.98 694,176 +0.07(+0.64%)
Jan 02, 2020 11.00 11.00 10.82 10.91 639,171 -0.09(-0.78%)
Dec 31, 2019 10.98 11.04 10.94 10.99 506,470 +0.06(+0.57%)
Dec 30, 2019 10.99 11.01 10.86 10.93 483,930 -0.03(-0.28%)
Dec 27, 2019 10.92 10.97 10.89 10.96 458,350 +0.06(+0.56%)
Dec 26, 2019 10.86 10.95 10.85 10.90 167,299 +0.03(+0.28%)
Dec 24, 2019 10.82 10.87 10.79 10.87 193,352 +0.03(+0.28%)
Dec 23, 2019 10.87 10.91 10.78 10.84 431,764 -0.03(-0.28%)
Dec 20, 2019 10.84 10.90 10.78 10.87 709,435 +0.04(+0.36%)
Dec 19, 2019 10.83 10.87 10.77 10.83 481,781 +0.01(+0.07%)
Dec 18, 2019 10.85 10.94 10.77 10.82 898,455 -0.03(-0.28%)
Dec 17, 2019 10.94 10.99 10.83 10.85 527,508 -0.11(-0.98%)
Dec 16, 2019 10.90 10.96 10.84 10.96 1,028,440 +0.14(+1.28%)
Dec 13, 2019 10.80 10.85 10.69 10.82 701,113 +0.02(+0.21%)
Dec 12, 2019 10.96 11.02 10.73 10.80 809,856 -0.18(-1.61%)
Dec 11, 2019 10.97 11.04 10.92 10.97 680,500 -0.02(-0.14%)
Dec 10, 2019 10.96 11.04 10.95 10.99 514,442 +0.01(+0.07%)
Dec 09, 2019 10.95 11.04 10.93 10.98 403,096 +0.05(+0.42%)
Dec 06, 2019 10.98 11.04 10.88 10.94 757,415 -0.09(-0.84%)
Dec 05, 2019 10.98 11.04 10.95 11.03 1,597,243 +0.02(+0.21%)
Dec 04, 2019 10.98 11.23 10.96 11.01 1,732,131 +0.08(+0.77%)
Dec 03, 2019 10.83 10.95 10.82 10.92 1,451,118 +0.12(+1.14%)
Dec 02, 2019 10.74 10.81 10.70 10.80 1,014,943 +0.06(+0.57%)
Nov 29, 2019 10.71 10.80 10.64 10.74 858,838 +0.03(+0.29%)
Nov 27, 2019 10.64 10.72 10.57 10.71 1,175,587 +0.11(+1.02%)
Nov 26, 2019 10.55 10.74 10.55 10.60 5,075,059 +0.05(+0.44%)
Nov 25, 2019 10.69 10.74 10.48 10.55 1,539,790 -0.15(-1.44%)
Nov 22, 2019 10.67 10.77 10.64 10.71 1,534,205 +0.02(+0.22%)
Nov 21, 2019 10.68 10.71 10.52 10.68 1,370,818 +0.02(+0.22%)
Nov 20, 2019 10.63 10.71 10.61 10.66 1,618,511 +0.02(+0.14%)
Nov 19, 2019 10.69 10.74 10.63 10.64 949,870 -0.06(-0.57%)
Nov 18, 2019 10.56 10.77 10.55 10.71 863,643 +0.08(+0.80%)
Nov 15, 2019 10.61 10.67 10.58 10.62 473,303 +0.03(+0.29%)
Nov 14, 2019 10.46 10.66 10.46 10.59 1,540,369 +0.14(+1.32%)
Nov 13, 2019 10.41 10.57 10.39 10.45 1,527,000 +0.07(+0.67%)
Nov 12, 2019 10.42 10.47 10.34 10.38 1,154,050 -0.04(-0.37%)
Nov 11, 2019 10.38 10.53 10.37 10.42 884,999 +0.07(+0.67%)
Nov 08, 2019 10.34 10.47 10.24 10.35 1,497,797 -0.01(-0.07%)
Nov 07, 2019 10.41 10.46 10.30 10.36 745,783 -0.05(-0.52%)
Nov 06, 2019 10.29 10.51 10.29 10.41 507,312 +0.11(+1.05%)
Nov 05, 2019 10.44 10.50 10.26 10.31 937,181 -0.16(-1.54%)
Nov 04, 2019 10.57 10.57 10.44 10.47 639,633 -0.09(-0.87%)
Nov 01, 2019 10.55 10.64 10.50 10.56 598,911 +0.01(+0.07%)
Oct 31, 2019 10.45 10.64 10.45 10.55 1,012,618 +0.10(+0.96%)
Oct 30, 2019 10.33 10.50 10.33 10.45 756,877 +0.11(+1.04%)
Oct 29, 2019 10.39 10.41 10.26 10.34 976,961 -0.05(-0.44%)
Oct 28, 2019 10.46 10.55 10.33 10.39 1,706,793 -0.15(-1.39%)
Oct 25, 2019 10.77 10.77 10.51 10.54 2,129,736 -0.25(-2.28%)
Oct 24, 2019 10.73 10.79 10.71 10.78 2,447,191 +0.08(+0.79%)
Oct 23, 2019 10.64 10.75 10.64 10.70 1,031,925 +0.04(+0.36%)
Oct 22, 2019 10.68 10.77 10.64 10.66 1,182,321 -0.02(-0.14%)
Oct 21, 2019 10.50 10.70 10.47 10.67 1,127,699 +0.16(+1.54%)
Oct 18, 2019 10.42 10.53 10.40 10.51 953,368 +0.09(+0.89%)
Oct 17, 2019 10.40 10.47 10.35 10.42 998,133 +0.05(+0.44%)
Oct 16, 2019 10.39 10.44 10.31 10.37 1,731,847 -0.02(-0.22%)
Oct 15, 2019 10.25 10.44 10.25 10.40 3,657,206 +0.15(+1.43%)
Oct 14, 2019 10.48 10.48 10.01 10.25 3,952,694 -0.23(-2.20%)
Oct 11, 2019 10.57 10.65 10.33 10.48 10,904,447 -0.19(-1.80%)
Oct 10, 2019 10.58 10.75 10.50 10.67 1,153,300 +0.05(+0.51%)
Oct 09, 2019 10.80 10.80 10.57 10.62 700,502 -0.17(-1.57%)
Oct 08, 2019 10.62 11.11 10.51 10.79 1,197,741 -0.02(-0.21%)
Oct 07, 2019 10.77 10.86 10.74 10.81 633,996 +0.09(+0.86%)
Oct 04, 2019 10.58 10.77 10.58 10.72 760,536 +0.15(+1.46%)
Oct 03, 2019 10.40 10.60 10.38 10.57 3,294,762 +0.16(+1.55%)
Oct 02, 2019 10.47 10.47 10.30 10.41 571,932 -0.09(-0.88%)
Oct 01, 2019 10.53 10.59 10.46 10.50 3,284,935 -0.04(-0.37%)
Sep 30, 2019 10.51 10.67 10.48 10.54 634,506 +0.04(+0.37%)
Sep 27, 2019 10.61 10.65 10.44 10.50 556,261 -0.04(-0.36%)
Sep 26, 2019 10.52 10.60 10.51 10.54 765,994 +0.06(+0.58%)
Sep 25, 2019 10.51 10.54 10.42 10.47 620,878 -0.04(-0.36%)
Sep 24, 2019 10.36 10.57 10.35 10.51 557,768 +0.18(+1.69%)
Sep 23, 2019 10.38 10.43 10.32 10.34 413,455 -0.02(-0.15%)
Sep 20, 2019 10.34 10.36 10.24 10.35 941,768 +0.06(+0.59%)
Sep 19, 2019 10.26 10.38 10.25 10.29 477,528 +0.05(+0.45%)
Sep 18, 2019 10.31 10.34 10.15 10.25 330,328 -0.06(-0.59%)
Sep 17, 2019 10.32 10.37 10.26 10.31 695,818 +0.04(+0.37%)
Sep 16, 2019 10.19 10.28 10.15 10.27 458,799 +0.11(+1.12%)
Sep 13, 2019 10.23 10.25 10.11 10.15 329,205 -0.08(-0.82%)
Sep 12, 2019 10.03 10.28 10.03 10.24 443,314 +0.23(+2.28%)
Sep 11, 2019 10.06 10.06 9.949 10.01 270,846 -0.02(-0.23%)
Sep 10, 2019 10.09 10.09 9.934 10.03 303,605 -0.06(-0.60%)
Sep 09, 2019 10.12 10.12 10.03 10.09 292,594 -0.03(-0.30%)
Sep 06, 2019 10.12 10.17 10.09 10.12 167,361 +0.00(+0.00%)
Sep 05, 2019 10.24 10.27 10.04 10.12 421,125 -0.05(-0.52%)
Sep 04, 2019 10.06 10.20 10.06 10.18 533,051 +0.15(+1.52%)
Sep 03, 2019 9.934 10.04 9.926 10.03 409,585 +0.08(+0.77%)
Aug 30, 2019 9.942 9.972 9.904 9.949 244,473 +0.05(+0.46%)
Aug 29, 2019 9.911 9.934 9.801 9.904 503,913 +0.02(+0.23%)
Aug 28, 2019 9.827 9.911 9.789 9.881 393,224 +0.05(+0.54%)
Aug 27, 2019 9.805 9.877 9.797 9.827 460,805 +0.04(+0.39%)
Aug 26, 2019 9.774 9.820 9.744 9.789 284,543 +0.04(+0.39%)
Aug 23, 2019 9.812 9.858 9.744 9.751 271,272 -0.08(-0.85%)
Aug 22, 2019 9.866 9.896 9.827 9.835 289,024 -0.05(-0.46%)
Aug 21, 2019 9.835 9.888 9.835 9.881 383,087 +0.03(+0.31%)
Aug 20, 2019 9.827 9.877 9.820 9.850 369,811 +0.01(+0.08%)
Aug 19, 2019 9.820 9.904 9.789 9.843 360,029 +0.04(+0.39%)
Aug 16, 2019 9.782 9.843 9.774 9.805 559,228 -0.02(-0.15%)
Aug 15, 2019 9.805 9.843 9.728 9.820 917,876 -0.01(-0.08%)
Aug 14, 2019 9.942 9.942 9.789 9.827 358,062 -0.05(-0.54%)
Aug 13, 2019 9.843 9.949 9.805 9.881 310,344 +0.06(+0.62%)
Aug 12, 2019 9.896 9.942 9.797 9.820 370,886 -0.05(-0.54%)
Aug 09, 2019 9.820 9.904 9.797 9.873 372,424 +0.02(+0.23%)
Aug 08, 2019 9.751 9.888 9.690 9.850 498,349 +0.05(+0.47%)
Aug 07, 2019 9.713 9.831 9.652 9.805 398,568 +0.06(+0.63%)
Aug 06, 2019 9.675 9.759 9.660 9.744 758,752 +0.14(+1.51%)
Aug 05, 2019 9.706 9.713 9.576 9.599 332,618 -0.11(-1.18%)
Aug 02, 2019 9.630 9.736 9.576 9.713 528,357 +0.10(+1.03%)
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.