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

Algonquin Power & Util (NY: AQN )

6.750 +0.130 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2020 8.458 8.857 8.290 8.620 3,614,467 -0.19(-2.16%)
Feb 27, 2020 9.209 9.244 8.787 8.810 2,602,575 -0.53(-5.69%)
Feb 26, 2020 9.342 9.486 9.307 9.342 1,360,221 -0.06(-0.61%)
Feb 25, 2020 9.590 9.608 9.371 9.400 1,281,143 -0.16(-1.69%)
Feb 24, 2020 9.637 9.663 9.527 9.561 1,501,237 -0.13(-1.37%)
Feb 21, 2020 9.585 9.735 9.556 9.694 1,359,276 +0.13(+1.33%)
Feb 20, 2020 9.561 9.596 9.492 9.567 762,659 -0.01(-0.06%)
Feb 19, 2020 9.544 9.585 9.481 9.573 1,135,048 +0.05(+0.49%)
Feb 18, 2020 9.521 9.613 9.504 9.527 1,207,590 +0.01(+0.12%)
Feb 14, 2020 9.417 9.538 9.400 9.515 1,587,409 +0.11(+1.17%)
Feb 13, 2020 9.302 9.440 9.278 9.406 1,425,280 +0.09(+0.99%)
Feb 12, 2020 9.244 9.342 9.151 9.313 1,788,446 +0.06(+0.62%)
Feb 11, 2020 9.122 9.293 9.122 9.255 1,527,852 +0.14(+1.52%)
Feb 10, 2020 8.990 9.163 8.978 9.117 1,215,386 +0.12(+1.35%)
Feb 07, 2020 8.782 9.013 8.741 8.995 2,469,476 +0.29(+3.32%)
Feb 06, 2020 8.880 8.938 8.614 8.706 2,946,335 -0.22(-2.46%)
Feb 05, 2020 8.880 8.938 8.816 8.926 1,135,169 +0.05(+0.59%)
Feb 04, 2020 8.909 8.923 8.831 8.874 1,093,186 -0.02(-0.26%)
Feb 03, 2020 8.857 8.938 8.828 8.897 873,959 +0.05(+0.59%)
Jan 31, 2020 8.868 8.955 8.810 8.845 1,111,757 -0.02(-0.26%)
Jan 30, 2020 8.799 8.903 8.770 8.868 770,257 +0.08(+0.85%)
Jan 29, 2020 8.764 8.822 8.706 8.793 665,297 +0.05(+0.53%)
Jan 28, 2020 8.747 8.770 8.695 8.747 633,956 +0.02(+0.20%)
Jan 27, 2020 8.706 8.770 8.672 8.730 987,863 +0.01(+0.07%)
Jan 24, 2020 8.741 8.776 8.706 8.724 840,525 +0.00(+0.00%)
Jan 23, 2020 8.666 8.747 8.654 8.724 1,149,887 +0.06(+0.73%)
Jan 22, 2020 8.683 8.724 8.654 8.660 952,912 +0.02(+0.27%)
Jan 21, 2020 8.550 8.678 8.545 8.637 1,691,914 +0.10(+1.22%)
Jan 17, 2020 8.452 8.553 8.452 8.533 661,204 +0.09(+1.03%)
Jan 16, 2020 8.412 8.470 8.389 8.446 1,157,770 +0.05(+0.62%)
Jan 15, 2020 8.319 8.423 8.319 8.394 1,604,011 +0.10(+1.25%)
Jan 14, 2020 8.319 8.348 8.238 8.290 861,071 -0.02(-0.28%)
Jan 13, 2020 8.285 8.319 8.262 8.314 1,012,580 +0.05(+0.56%)
Jan 10, 2020 8.256 8.325 8.244 8.267 1,241,921 +0.03(+0.42%)
Jan 09, 2020 8.117 8.244 8.117 8.233 1,270,541 +0.12(+1.50%)
Jan 08, 2020 8.192 8.198 8.094 8.111 1,509,503 -0.08(-0.99%)
Jan 07, 2020 8.152 8.227 8.152 8.192 2,304,460 +0.01(+0.14%)
Jan 06, 2020 8.175 8.204 8.158 8.181 864,368 +0.02(+0.21%)
Jan 03, 2020 8.111 8.238 8.094 8.163 933,301 +0.05(+0.64%)
Jan 02, 2020 8.181 8.181 8.050 8.111 859,348 -0.06(-0.78%)
Dec 31, 2019 8.163 8.210 8.134 8.175 680,936 +0.05(+0.57%)
Dec 30, 2019 8.175 8.186 8.077 8.129 650,631 +0.08(+1.05%)
Dec 27, 2019 8.016 8.055 7.993 8.044 624,464 +0.05(+0.56%)
Dec 26, 2019 7.971 8.038 7.965 7.999 227,932 +0.02(+0.28%)
Dec 24, 2019 7.942 7.982 7.923 7.976 263,426 +0.02(+0.28%)
Dec 23, 2019 7.976 8.004 7.914 7.954 588,244 -0.02(-0.28%)
Dec 20, 2019 7.959 7.999 7.914 7.976 966,547 +0.03(+0.36%)
Dec 19, 2019 7.948 7.976 7.903 7.948 656,387 +0.01(+0.07%)
Dec 18, 2019 7.965 8.033 7.908 7.942 1,224,071 -0.02(-0.28%)
Dec 17, 2019 8.033 8.066 7.951 7.965 718,687 -0.08(-0.98%)
Dec 16, 2019 7.999 8.044 7.959 8.044 1,401,165 +0.10(+1.28%)
Dec 13, 2019 7.925 7.965 7.849 7.942 955,209 +0.02(+0.21%)
Dec 12, 2019 8.044 8.086 7.875 7.925 1,103,362 -0.13(-1.61%)
Dec 11, 2019 8.050 8.100 8.016 8.055 927,125 -0.01(-0.14%)
Dec 10, 2019 8.044 8.100 8.038 8.066 700,885 +0.01(+0.07%)
Dec 09, 2019 8.038 8.100 8.021 8.061 549,185 +0.03(+0.42%)
Dec 06, 2019 8.061 8.100 7.987 8.027 1,031,916 -0.07(-0.84%)
Dec 05, 2019 8.061 8.106 8.038 8.095 2,176,113 +0.02(+0.21%)
Dec 04, 2019 8.061 8.244 8.044 8.078 2,359,886 +0.06(+0.77%)
Dec 03, 2019 7.948 8.038 7.942 8.016 1,977,030 +0.09(+1.14%)
Dec 02, 2019 7.880 7.937 7.852 7.925 1,382,777 +0.05(+0.57%)
Nov 29, 2019 7.858 7.925 7.807 7.880 1,170,096 +0.02(+0.29%)
Nov 27, 2019 7.807 7.866 7.762 7.858 1,601,641 +0.08(+1.02%)
Nov 26, 2019 7.745 7.886 7.745 7.779 6,914,351 +0.03(+0.44%)
Nov 25, 2019 7.846 7.886 7.694 7.745 2,097,838 -0.11(-1.44%)
Nov 22, 2019 7.835 7.903 7.812 7.858 2,090,229 +0.02(+0.22%)
Nov 21, 2019 7.841 7.858 7.722 7.841 1,867,627 +0.02(+0.22%)
Nov 20, 2019 7.801 7.858 7.784 7.824 2,205,088 +0.01(+0.14%)
Nov 19, 2019 7.846 7.880 7.801 7.812 1,294,121 -0.05(-0.57%)
Nov 18, 2019 7.750 7.903 7.745 7.858 1,176,643 +0.06(+0.80%)
Nov 15, 2019 7.784 7.829 7.767 7.796 644,837 +0.02(+0.29%)
Nov 14, 2019 7.677 7.827 7.677 7.773 2,098,626 +0.10(+1.32%)
Nov 13, 2019 7.643 7.762 7.626 7.671 2,080,413 +0.05(+0.67%)
Nov 12, 2019 7.649 7.683 7.592 7.621 1,572,299 -0.03(-0.37%)
Nov 11, 2019 7.621 7.728 7.609 7.649 1,205,739 +0.05(+0.67%)
Nov 08, 2019 7.587 7.683 7.513 7.598 2,040,626 -0.01(-0.07%)
Nov 07, 2019 7.637 7.677 7.558 7.604 1,016,068 -0.04(-0.52%)
Nov 06, 2019 7.553 7.711 7.553 7.643 691,171 +0.08(+1.04%)
Nov 05, 2019 7.666 7.705 7.530 7.564 1,276,832 -0.12(-1.54%)
Nov 04, 2019 7.762 7.762 7.663 7.683 871,448 -0.07(-0.87%)
Nov 01, 2019 7.745 7.812 7.705 7.750 815,967 +0.01(+0.07%)
Oct 31, 2019 7.671 7.812 7.671 7.745 1,379,610 +0.07(+0.96%)
Oct 30, 2019 7.581 7.705 7.581 7.671 1,031,183 +0.08(+1.04%)
Oct 29, 2019 7.626 7.637 7.527 7.592 1,331,029 -0.03(-0.44%)
Oct 28, 2019 7.677 7.745 7.581 7.626 2,325,366 -0.11(-1.39%)
Oct 25, 2019 7.903 7.908 7.711 7.733 2,901,590 -0.18(-2.28%)
Oct 24, 2019 7.875 7.920 7.858 7.914 3,334,097 +0.06(+0.79%)
Oct 23, 2019 7.807 7.891 7.807 7.852 1,405,913 +0.03(+0.36%)
Oct 22, 2019 7.841 7.908 7.807 7.824 1,610,816 -0.01(-0.14%)
Oct 21, 2019 7.705 7.852 7.685 7.835 1,536,397 +0.12(+1.54%)
Oct 18, 2019 7.649 7.728 7.632 7.716 1,298,886 +0.07(+0.89%)
Oct 17, 2019 7.632 7.683 7.595 7.649 1,359,875 +0.03(+0.44%)
Oct 16, 2019 7.626 7.660 7.570 7.615 2,359,500 -0.02(-0.22%)
Oct 15, 2019 7.525 7.660 7.525 7.632 4,982,643 +0.11(+1.43%)
Oct 14, 2019 7.694 7.694 7.350 7.525 5,385,222 -0.17(-2.20%)
Oct 11, 2019 7.762 7.818 7.581 7.694 14,856,414 -0.14(-1.80%)
Oct 10, 2019 7.767 7.891 7.705 7.835 1,571,277 +0.04(+0.51%)
Oct 09, 2019 7.925 7.925 7.762 7.796 954,376 -0.12(-1.57%)
Oct 08, 2019 7.796 8.157 7.716 7.920 1,631,824 -0.02(-0.21%)
Oct 07, 2019 7.903 7.971 7.886 7.937 863,768 +0.07(+0.86%)
Oct 04, 2019 7.767 7.903 7.764 7.869 1,036,168 +0.11(+1.46%)
Oct 03, 2019 7.632 7.779 7.621 7.756 4,488,843 +0.12(+1.55%)
Oct 02, 2019 7.683 7.683 7.558 7.637 779,211 -0.07(-0.88%)
Oct 01, 2019 7.728 7.773 7.680 7.705 4,475,454 -0.03(-0.36%)
Sep 30, 2019 7.716 7.835 7.694 7.733 864,462 +0.03(+0.37%)
Sep 27, 2019 7.790 7.818 7.660 7.705 757,861 +0.08(+1.03%)
Sep 26, 2019 7.616 7.676 7.610 7.627 1,058,113 +0.04(+0.58%)
Sep 25, 2019 7.610 7.627 7.544 7.583 857,656 -0.03(-0.36%)
Sep 24, 2019 7.500 7.649 7.495 7.610 770,479 +0.13(+1.69%)
Sep 23, 2019 7.511 7.550 7.473 7.484 571,131 -0.01(-0.15%)
Sep 20, 2019 7.484 7.497 7.412 7.495 1,300,920 +0.04(+0.59%)
Sep 19, 2019 7.428 7.511 7.417 7.450 659,638 +0.03(+0.45%)
Sep 18, 2019 7.467 7.483 7.346 7.417 456,302 -0.04(-0.59%)
Sep 17, 2019 7.473 7.506 7.428 7.462 961,175 +0.03(+0.37%)
Sep 16, 2019 7.373 7.445 7.349 7.434 633,767 +0.08(+1.12%)
Sep 13, 2019 7.406 7.423 7.318 7.351 454,750 -0.06(-0.82%)
Sep 12, 2019 7.258 7.439 7.258 7.412 612,376 +0.17(+2.28%)
Sep 11, 2019 7.285 7.285 7.202 7.247 374,136 -0.02(-0.23%)
Sep 10, 2019 7.302 7.302 7.191 7.263 419,388 -0.04(-0.60%)
Sep 09, 2019 7.329 7.329 7.258 7.307 404,178 -0.02(-0.30%)
Sep 06, 2019 7.329 7.365 7.304 7.329 231,186 +0.00(+0.00%)
Sep 05, 2019 7.412 7.434 7.269 7.329 581,725 -0.04(-0.52%)
Sep 04, 2019 7.280 7.384 7.280 7.368 736,334 +0.11(+1.52%)
Sep 03, 2019 7.191 7.266 7.186 7.258 565,785 +0.06(+0.77%)
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%)
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.