Skip to main content

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

Historical Prices

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.