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

Algonquin Power & Util (NY: AQN )

6.020 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
May 31, 2019 5.984 6.009 5.958 5.978 567,456 -0.02(-0.34%)
May 30, 2019 6.014 6.045 5.978 5.999 320,819 -0.01(-0.17%)
May 29, 2019 6.040 6.066 5.989 6.009 465,063 -0.04(-0.68%)
May 28, 2019 6.045 6.091 6.035 6.050 739,774 +0.02(+0.34%)
May 24, 2019 6.030 6.071 6.014 6.030 395,582 +0.02(+0.26%)
May 23, 2019 5.978 6.030 5.958 6.014 408,985 +0.03(+0.51%)
May 22, 2019 5.989 6.009 5.968 5.984 469,104 +0.01(+0.09%)
May 21, 2019 6.019 6.061 5.973 5.978 675,604 -0.02(-0.34%)
May 20, 2019 5.989 6.004 5.958 5.999 236,371 +0.02(+0.26%)
May 17, 2019 5.942 5.999 5.927 5.984 528,093 +0.04(+0.60%)
May 16, 2019 5.927 6.009 5.925 5.948 749,013 +0.04(+0.61%)
May 15, 2019 5.845 5.927 5.814 5.912 1,674,268 +0.09(+1.59%)
May 14, 2019 5.845 5.896 5.814 5.819 1,122,334 -0.02(-0.35%)
May 13, 2019 5.809 5.845 5.773 5.840 848,170 +0.00(+0.00%)
May 10, 2019 5.876 5.876 5.758 5.840 1,480,415 +0.02(+0.35%)
May 09, 2019 5.794 5.835 5.758 5.819 726,329 +0.03(+0.44%)
May 08, 2019 5.778 5.804 5.717 5.794 1,149,349 +0.02(+0.36%)
May 07, 2019 5.789 5.814 5.758 5.773 504,036 -0.03(-0.53%)
May 06, 2019 5.789 5.855 5.763 5.804 1,795,462 -0.01(-0.09%)
May 03, 2019 5.819 5.840 5.794 5.809 296,589 +0.02(+0.27%)
May 02, 2019 5.794 5.819 5.778 5.794 496,928 +0.01(+0.09%)
May 01, 2019 5.850 5.850 5.768 5.789 644,593 -0.06(-1.05%)
Apr 30, 2019 5.778 5.860 5.760 5.850 364,604 +0.06(+0.97%)
Apr 29, 2019 5.835 5.835 5.778 5.794 381,443 -0.04(-0.70%)
Apr 26, 2019 5.850 5.871 5.830 5.835 297,953 -0.02(-0.26%)
Apr 25, 2019 5.835 5.876 5.801 5.850 699,250 +0.02(+0.35%)
Apr 24, 2019 5.865 5.865 5.804 5.830 427,028 -0.03(-0.53%)
Apr 23, 2019 5.865 5.907 5.835 5.860 667,365 -0.04(-0.61%)
Apr 22, 2019 5.896 5.927 5.865 5.896 469,015 +0.02(+0.26%)
Apr 18, 2019 5.896 5.913 5.860 5.881 379,408 -0.01(-0.09%)
Apr 17, 2019 5.881 5.891 5.830 5.886 434,646 +0.04(+0.61%)
Apr 16, 2019 5.891 5.922 5.850 5.850 424,524 -0.03(-0.52%)
Apr 15, 2019 5.912 5.922 5.876 5.881 332,332 -0.01(-0.17%)
Apr 12, 2019 5.901 5.917 5.871 5.891 564,533 +0.01(+0.17%)
Apr 11, 2019 5.901 5.901 5.845 5.881 388,649 -0.01(-0.17%)
Apr 10, 2019 5.871 5.953 5.865 5.891 575,126 +0.03(+0.44%)
Apr 09, 2019 5.845 5.896 5.835 5.865 686,084 +0.02(+0.26%)
Apr 08, 2019 5.850 5.865 5.819 5.850 623,105 +0.01(+0.18%)
Apr 05, 2019 5.819 5.845 5.768 5.840 394,413 +0.04(+0.62%)
Apr 04, 2019 5.824 5.860 5.768 5.804 762,163 -0.02(-0.26%)
Apr 03, 2019 5.824 5.855 5.763 5.819 645,780 +0.03(+0.44%)
Apr 02, 2019 5.758 5.794 5.712 5.794 1,008,194 +0.04(+0.62%)
Apr 01, 2019 5.794 5.804 5.696 5.758 475,001 -0.03(-0.44%)
Mar 29, 2019 5.747 5.814 5.722 5.783 538,226 +0.06(+0.99%)
Mar 28, 2019 5.789 5.804 5.727 5.727 493,498 +0.04(+0.69%)
Mar 27, 2019 5.698 5.698 5.639 5.688 371,604 +0.00(+0.09%)
Mar 26, 2019 5.653 5.703 5.648 5.683 486,203 +0.04(+0.71%)
Mar 25, 2019 5.623 5.658 5.603 5.643 461,124 +0.00(+0.09%)
Mar 22, 2019 5.593 5.663 5.563 5.638 434,585 +0.04(+0.80%)
Mar 21, 2019 5.603 5.643 5.579 5.593 542,193 +0.00(+0.00%)
Mar 20, 2019 5.548 5.618 5.515 5.593 565,215 +0.05(+0.99%)
Mar 19, 2019 5.618 5.618 5.533 5.538 722,080 -0.07(-1.25%)
Mar 18, 2019 5.628 5.628 5.583 5.608 296,684 -0.00(-0.09%)
Mar 15, 2019 5.603 5.648 5.593 5.613 674,287 +0.00(+0.09%)
Mar 14, 2019 5.623 5.663 5.598 5.608 513,907 -0.01(-0.27%)
Mar 13, 2019 5.638 5.668 5.588 5.623 899,139 -0.02(-0.44%)
Mar 12, 2019 5.598 5.653 5.583 5.648 1,066,669 +0.07(+1.25%)
Mar 11, 2019 5.593 5.603 5.548 5.578 819,445 +0.01(+0.18%)
Mar 08, 2019 5.608 5.609 5.548 5.568 585,850 -0.02(-0.45%)
Mar 07, 2019 5.593 5.618 5.548 5.593 558,540 +0.00(+0.09%)
Mar 06, 2019 5.613 5.663 5.588 5.588 917,033 -0.02(-0.45%)
Mar 05, 2019 5.613 5.658 5.583 5.613 412,442 -0.01(-0.09%)
Mar 04, 2019 5.548 5.648 5.548 5.618 587,756 +0.10(+1.81%)
Mar 01, 2019 5.558 5.603 5.503 5.518 635,071 -0.02(-0.45%)
Feb 28, 2019 5.503 5.573 5.488 5.543 558,562 +0.03(+0.54%)
Feb 27, 2019 5.518 5.545 5.468 5.513 1,373,906 -0.04(-0.81%)
Feb 26, 2019 5.478 5.573 5.478 5.558 564,304 +0.07(+1.37%)
Feb 25, 2019 5.558 5.558 5.458 5.483 291,456 -0.04(-0.81%)
Feb 22, 2019 5.498 5.553 5.468 5.528 485,207 +0.03(+0.55%)
Feb 21, 2019 5.423 5.508 5.418 5.498 607,201 +0.06(+1.20%)
Feb 20, 2019 5.473 5.473 5.423 5.433 504,441 -0.03(-0.55%)
Feb 19, 2019 5.373 5.468 5.363 5.463 500,319 +0.09(+1.67%)
Feb 15, 2019 5.413 5.418 5.348 5.373 456,394 -0.02(-0.46%)
Feb 14, 2019 5.398 5.418 5.323 5.398 629,964 -0.00(-0.09%)
Feb 13, 2019 5.463 5.463 5.388 5.403 610,508 -0.05(-1.01%)
Feb 12, 2019 5.503 5.503 5.433 5.458 359,213 -0.00(-0.09%)
Feb 11, 2019 5.543 5.543 5.458 5.463 331,711 -0.07(-1.35%)
Feb 08, 2019 5.538 5.563 5.513 5.538 372,158 -0.03(-0.63%)
Feb 07, 2019 5.528 5.583 5.513 5.573 394,520 +0.02(+0.45%)
Feb 06, 2019 5.568 5.588 5.533 5.548 300,368 -0.02(-0.45%)
Feb 05, 2019 5.533 5.588 5.533 5.573 367,042 +0.04(+0.81%)
Feb 04, 2019 5.543 5.563 5.509 5.528 712,227 +0.00(+0.00%)
Feb 01, 2019 5.518 5.568 5.508 5.528 433,585 +0.01(+0.18%)
Jan 31, 2019 5.498 5.548 5.463 5.518 413,460 +0.03(+0.64%)
Jan 30, 2019 5.443 5.498 5.413 5.483 317,649 +0.05(+1.01%)
Jan 29, 2019 5.403 5.443 5.403 5.428 304,802 +0.02(+0.37%)
Jan 28, 2019 5.438 5.468 5.398 5.408 444,901 -0.05(-1.01%)
Jan 25, 2019 5.448 5.488 5.413 5.463 583,449 +0.05(+1.02%)
Jan 24, 2019 5.328 5.418 5.328 5.408 689,036 +0.09(+1.69%)
Jan 23, 2019 5.323 5.348 5.280 5.318 325,234 +0.00(+0.09%)
Jan 22, 2019 5.298 5.343 5.288 5.313 432,228 -0.01(-0.28%)
Jan 18, 2019 5.308 5.338 5.283 5.328 336,543 +0.04(+0.76%)
Jan 17, 2019 5.248 5.338 5.248 5.288 367,592 +0.01(+0.28%)
Jan 16, 2019 5.293 5.303 5.233 5.273 550,392 -0.02(-0.38%)
Jan 15, 2019 5.178 5.298 5.178 5.293 685,858 +0.13(+2.62%)
Jan 14, 2019 5.208 5.223 5.128 5.158 597,062 -0.06(-1.15%)
Jan 11, 2019 5.233 5.263 5.200 5.218 503,214 -0.01(-0.19%)
Jan 10, 2019 5.218 5.243 5.183 5.228 731,074 +0.02(+0.38%)
Jan 09, 2019 5.198 5.218 5.158 5.208 659,035 +0.02(+0.39%)
Jan 08, 2019 5.148 5.193 5.133 5.188 825,950 +0.06(+1.17%)
Jan 07, 2019 5.093 5.133 5.063 5.128 504,979 +0.08(+1.58%)
Jan 04, 2019 5.048 5.103 4.998 5.048 824,551 +0.03(+0.60%)
Jan 03, 2019 4.993 5.043 4.948 5.018 803,665 +0.04(+0.80%)
Jan 02, 2019 5.003 5.013 4.948 4.978 538,583 -0.04(-0.90%)
Dec 31, 2018 4.988 5.048 4.983 5.023 572,844 +0.07(+1.41%)
Dec 28, 2018 4.948 4.988 4.933 4.953 904,986 +0.08(+1.60%)
Dec 27, 2018 4.812 4.880 4.729 4.875 869,237 +0.06(+1.21%)
Dec 26, 2018 4.778 4.822 4.691 4.817 457,939 +0.05(+1.02%)
Dec 24, 2018 4.870 4.894 4.734 4.768 494,369 -0.13(-2.67%)
Dec 21, 2018 5.006 5.016 4.899 4.899 1,469,502 -0.09(-1.85%)
Dec 20, 2018 5.030 5.054 4.977 4.991 467,292 -0.02(-0.48%)
Dec 19, 2018 5.142 5.142 5.011 5.016 874,308 -0.10(-1.90%)
Dec 18, 2018 5.108 5.122 5.054 5.113 972,922 +0.03(+0.57%)
Dec 17, 2018 5.142 5.180 5.064 5.083 748,085 -0.05(-1.04%)
Dec 14, 2018 5.117 5.229 5.103 5.137 925,654 -0.13(-2.40%)
Dec 13, 2018 5.147 5.273 5.142 5.263 448,761 +0.12(+2.26%)
Dec 12, 2018 5.282 5.316 5.108 5.147 703,949 -0.11(-2.12%)
Dec 11, 2018 5.214 5.316 5.197 5.258 557,976 +0.05(+0.93%)
Dec 10, 2018 5.268 5.268 5.149 5.210 385,449 -0.06(-1.10%)
Dec 07, 2018 5.190 5.277 5.190 5.268 472,516 +0.08(+1.59%)
Dec 06, 2018 5.127 5.190 5.088 5.185 945,893 +0.05(+0.94%)
Dec 04, 2018 5.214 5.263 5.117 5.137 571,267 -0.05(-1.03%)
Dec 03, 2018 5.176 5.205 5.137 5.190 925,019 +0.05(+1.04%)
Nov 30, 2018 5.088 5.147 5.088 5.137 308,001 +0.03(+0.57%)
Nov 29, 2018 5.069 5.108 5.069 5.108 201,192 +0.04(+0.77%)
Nov 28, 2018 5.054 5.088 5.016 5.069 308,933 +0.00(+0.10%)
Nov 27, 2018 5.064 5.098 5.025 5.064 155,720 -0.00(-0.10%)
Nov 26, 2018 5.108 5.108 5.020 5.069 230,347 -0.03(-0.67%)
Nov 23, 2018 5.093 5.117 5.069 5.103 108,027 +0.01(+0.19%)
Nov 21, 2018 5.093 5.093 5.093 0 +0.07(+1.35%)
Nov 20, 2018 5.093 5.093 5.011 5.025 427,827 -0.08(-1.52%)
Nov 19, 2018 5.127 5.132 5.083 5.103 225,878 -0.01(-0.28%)
Nov 16, 2018 5.166 5.185 5.093 5.117 293,982 -0.06(-1.12%)
Nov 15, 2018 5.151 5.229 5.142 5.176 431,792 +0.00(+0.09%)
Nov 14, 2018 5.132 5.219 5.093 5.171 401,189 +0.06(+1.14%)
Nov 13, 2018 5.054 5.137 5.011 5.113 492,380 +0.07(+1.35%)
Nov 12, 2018 5.006 5.069 4.977 5.045 315,600 +0.04(+0.78%)
Nov 09, 2018 4.977 5.030 4.851 5.006 464,270 -0.08(-1.62%)
Nov 08, 2018 5.117 5.142 5.069 5.088 251,252 -0.02(-0.47%)
Nov 07, 2018 5.040 5.127 5.035 5.113 436,863 +0.08(+1.64%)
Nov 06, 2018 4.938 5.030 4.938 5.030 263,640 +0.08(+1.67%)
Nov 05, 2018 4.851 4.967 4.851 4.948 246,778 +0.11(+2.31%)
Nov 02, 2018 4.885 4.885 4.817 4.836 283,881 -0.03(-0.70%)
Nov 01, 2018 4.870 4.914 4.846 4.870 387,063 +0.03(+0.60%)
Oct 31, 2018 4.855 4.899 4.824 4.841 462,895 -0.05(-0.99%)
Oct 30, 2018 4.928 4.957 4.875 4.889 369,511 -0.02(-0.49%)
Oct 29, 2018 4.982 4.982 4.894 4.914 343,980 -0.04(-0.88%)
Oct 26, 2018 4.919 4.982 4.889 4.957 284,087 +0.03(+0.59%)
Oct 25, 2018 4.967 4.982 4.923 4.928 321,925 -0.05(-1.07%)
Oct 24, 2018 4.885 5.006 4.875 4.982 251,714 +0.11(+2.19%)
Oct 23, 2018 4.889 4.938 4.863 4.875 664,716 -0.03(-0.69%)
Oct 22, 2018 4.933 4.938 4.885 4.909 274,156 -0.01(-0.30%)
Oct 19, 2018 4.885 4.962 4.865 4.923 595,181 +0.03(+0.59%)
Oct 18, 2018 4.841 4.904 4.812 4.894 555,188 +0.05(+1.10%)
Oct 17, 2018 4.855 4.855 4.822 4.841 886,276 -0.01(-0.30%)
Oct 16, 2018 4.812 4.860 4.792 4.855 250,283 +0.08(+1.62%)
Oct 15, 2018 4.768 4.826 4.744 4.778 265,034 +0.01(+0.31%)
Oct 12, 2018 4.802 4.812 4.729 4.763 332,534 +0.01(+0.31%)
Oct 11, 2018 4.734 4.807 4.671 4.749 856,698 -0.02(-0.51%)
Oct 10, 2018 4.851 4.851 4.773 4.773 373,238 -0.08(-1.60%)
Oct 09, 2018 4.817 4.855 4.788 4.851 473,729 +0.00(+0.00%)
Oct 08, 2018 4.860 4.870 4.817 4.851 190,369 +0.03(+0.60%)
Oct 05, 2018 4.822 4.855 4.788 4.822 536,838 -0.07(-1.39%)
Oct 04, 2018 4.952 4.952 4.812 4.889 268,555 -0.07(-1.47%)
Oct 03, 2018 5.020 5.050 4.952 4.962 173,759 -0.06(-1.16%)
Oct 02, 2018 5.016 5.040 4.986 5.020 238,183 +0.00(+0.10%)
Oct 01, 2018 5.040 5.054 4.938 5.016 559,311 -0.01(-0.19%)
Sep 28, 2018 4.991 5.040 4.982 5.025 213,993 +0.04(+0.88%)
Sep 27, 2018 4.972 5.006 4.933 4.982 936,344 +0.10(+2.04%)
Sep 26, 2018 4.924 4.957 4.877 4.882 301,920 -0.04(-0.86%)
Sep 25, 2018 4.986 4.986 4.905 4.924 213,258 -0.05(-0.95%)
Sep 24, 2018 5.047 5.047 4.957 4.971 383,321 -0.04(-0.75%)
Sep 21, 2018 4.924 5.042 4.901 5.009 1,422,882 +0.03(+0.66%)
Sep 20, 2018 4.971 4.986 4.920 4.976 321,367 +0.00(+0.09%)
Sep 19, 2018 4.995 5.009 4.934 4.971 513,097 -0.02(-0.47%)
Sep 18, 2018 4.976 5.004 4.953 4.995 269,341 +0.02(+0.38%)
Sep 17, 2018 4.938 4.990 4.915 4.976 451,640 +0.05(+1.05%)
Sep 14, 2018 4.971 4.971 4.901 4.924 196,508 -0.05(-0.95%)
Sep 13, 2018 4.990 4.990 4.943 4.971 150,006 +0.00(+0.09%)
Sep 12, 2018 4.891 4.995 4.891 4.967 384,952 +0.08(+1.64%)
Sep 11, 2018 4.920 4.934 4.877 4.887 242,195 -0.03(-0.58%)
Sep 10, 2018 4.929 4.934 4.877 4.915 367,625 +0.04(+0.77%)
Sep 07, 2018 4.953 4.971 4.811 4.877 282,030 -0.11(-2.17%)
Sep 06, 2018 4.858 4.997 4.858 4.986 473,347 +0.12(+2.52%)
Sep 05, 2018 4.788 4.872 4.764 4.863 218,213 +0.08(+1.57%)
Sep 04, 2018 4.840 4.877 4.778 4.788 213,489 -0.09(-1.84%)
Aug 31, 2018 4.877 4.877 4.877 0 -0.02(-0.39%)
Aug 30, 2018 4.877 4.920 4.868 4.896 197,915 +0.01(+0.29%)
Aug 29, 2018 4.896 4.901 4.854 4.882 123,520 +0.00(+0.00%)
Aug 28, 2018 4.882 4.896 4.863 4.882 148,376 +0.02(+0.39%)
Aug 27, 2018 4.821 4.872 4.821 4.863 363,583 +0.05(+1.08%)
Aug 24, 2018 4.802 4.825 4.769 4.811 136,240 +0.03(+0.69%)
Aug 23, 2018 4.802 4.830 4.769 4.778 162,416 -0.04(-0.88%)
Aug 22, 2018 4.807 4.835 4.807 4.821 111,517 +0.00(+0.10%)
Aug 21, 2018 4.858 4.864 4.811 4.816 143,489 -0.04(-0.78%)
Aug 20, 2018 4.924 4.924 4.844 4.854 165,326 -0.06(-1.25%)
Aug 17, 2018 4.821 4.920 4.811 4.915 256,988 +0.12(+2.46%)
Aug 16, 2018 4.792 4.830 4.788 4.797 191,990 +0.00(+0.10%)
Aug 15, 2018 4.816 4.830 4.778 4.792 347,924 -0.03(-0.68%)
Aug 14, 2018 4.717 4.835 4.712 4.825 347,123 +0.12(+2.50%)
Aug 13, 2018 4.684 4.719 4.656 4.708 634,669 +0.02(+0.50%)
Aug 10, 2018 4.811 4.868 4.684 4.684 524,800 -0.14(-2.83%)
Aug 09, 2018 4.745 4.830 4.745 4.821 278,335 +0.08(+1.59%)
Aug 08, 2018 4.741 4.764 4.708 4.745 173,731 -0.01(-0.20%)
Aug 07, 2018 4.745 4.773 4.689 4.755 282,934 +0.04(+0.80%)
Aug 06, 2018 4.759 4.769 4.693 4.717 199,392 -0.03(-0.60%)
Aug 03, 2018 4.703 4.788 4.677 4.745 204,784 +0.06(+1.31%)
Aug 02, 2018 4.656 4.703 4.632 4.684 422,327 +0.04(+0.81%)
Aug 01, 2018 4.623 4.656 4.590 4.646 225,524 +0.02(+0.41%)
Jul 31, 2018 4.618 4.675 4.576 4.627 354,222 +0.00(+0.10%)
Jul 30, 2018 4.609 4.632 4.561 4.623 216,885 +0.01(+0.31%)
Jul 27, 2018 4.642 4.646 4.604 4.609 152,156 -0.03(-0.71%)
Jul 26, 2018 4.623 4.651 4.594 4.642 220,938 +0.01(+0.31%)
Jul 25, 2018 4.651 4.656 4.599 4.627 198,762 +0.00(+0.10%)
Jul 24, 2018 4.627 4.646 4.604 4.623 456,933 +0.01(+0.20%)
Jul 23, 2018 4.642 4.642 4.590 4.613 166,227 -0.02(-0.51%)
Jul 20, 2018 4.660 4.684 4.604 4.637 409,510 -0.01(-0.20%)
Jul 19, 2018 4.510 4.679 4.500 4.646 484,484 +0.12(+2.71%)
Jul 18, 2018 4.510 4.533 4.486 4.524 211,976 +0.01(+0.31%)
Jul 17, 2018 4.514 4.533 4.491 4.510 210,637 -0.01(-0.31%)
Jul 16, 2018 4.528 4.557 4.493 4.524 541,705 +0.01(+0.31%)
Jul 13, 2018 4.547 4.561 4.458 4.510 636,180 -0.04(-0.83%)
Jul 12, 2018 4.491 4.561 4.481 4.547 253,922 +0.07(+1.47%)
Jul 11, 2018 4.500 4.533 4.453 4.481 371,352 -0.04(-0.83%)
Jul 10, 2018 4.519 4.538 4.491 4.519 473,243 +0.01(+0.21%)
Jul 09, 2018 4.557 4.561 4.491 4.510 607,457 -0.04(-0.83%)
Jul 06, 2018 4.557 4.580 4.533 4.547 206,068 +0.00(+0.10%)
Jul 05, 2018 4.547 4.561 4.505 4.543 319,587 -0.00(-0.10%)
Jul 03, 2018 4.547 4.547 4.547 0 +0.01(+0.31%)
Jul 02, 2018 4.552 4.561 4.491 4.533 153,217 -0.02(-0.52%)
Jun 29, 2018 4.524 4.576 4.500 4.557 266,769 +0.06(+1.26%)
Jun 28, 2018 4.491 4.519 4.477 4.500 208,273 +0.10(+2.17%)
Jun 27, 2018 4.423 4.446 4.382 4.405 343,624 -0.01(-0.31%)
Jun 26, 2018 4.418 4.450 4.405 4.418 308,489 +0.00(+0.00%)
Jun 25, 2018 4.405 4.427 4.382 4.418 375,900 +0.02(+0.52%)
Jun 22, 2018 4.377 4.395 4.359 4.395 394,783 +0.03(+0.73%)
Jun 21, 2018 4.341 4.359 4.331 4.363 403,249 +0.02(+0.53%)
Jun 20, 2018 4.395 4.395 4.327 4.341 433,914 -0.03(-0.73%)
Jun 19, 2018 4.354 4.400 4.331 4.373 379,358 +0.00(+0.00%)
Jun 18, 2018 4.400 4.414 4.341 4.373 291,357 -0.02(-0.52%)
Jun 15, 2018 4.418 4.341 4.395 952,858 +0.01(+0.31%)
Jun 14, 2018 4.391 4.423 4.373 4.382 403,814 +0.00(+0.00%)
Jun 13, 2018 4.373 4.386 4.341 4.382 242,237 +0.01(+0.21%)
Jun 12, 2018 4.400 4.400 4.363 4.373 168,604 -0.01(-0.21%)
Jun 11, 2018 4.363 4.391 4.341 4.382 253,788 +0.00(+0.10%)
Jun 08, 2018 4.354 4.389 4.350 4.377 162,134 +0.03(+0.63%)
Jun 07, 2018 4.395 4.400 4.336 4.350 366,423 -0.05(-1.14%)
Jun 06, 2018 4.373 4.400 314,289 -0.03(-0.72%)
Jun 05, 2018 4.505 4.505 4.414 4.432 452,419 -0.06(-1.32%)
Jun 04, 2018 4.478 4.514 4.464 4.491 303,698 +0.02(+0.41%)
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.