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

TELUS Corporation (NY: TU )

16.28 -0.09 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2017 10.79 10.83 10.71 10.83 1,105,923 +0.01(+0.09%)
Apr 27, 2017 10.85 10.86 10.74 10.82 1,651,280 -0.03(-0.24%)
Apr 26, 2017 10.73 10.89 10.71 10.84 1,940,044 +0.10(+0.94%)
Apr 25, 2017 10.70 10.78 10.70 10.74 1,490,769 +0.02(+0.15%)
Apr 24, 2017 10.76 10.79 10.70 10.73 1,096,911 +0.04(+0.33%)
Apr 21, 2017 10.65 10.71 10.63 10.69 1,092,117 +0.02(+0.21%)
Apr 20, 2017 10.64 10.69 10.60 10.67 1,634,779 +0.04(+0.40%)
Apr 19, 2017 10.73 10.74 10.60 10.63 1,848,566 -0.14(-1.27%)
Apr 18, 2017 10.84 10.89 10.74 10.76 2,546,715 -0.15(-1.37%)
Apr 17, 2017 10.87 10.97 10.87 10.91 1,277,895 +0.06(+0.57%)
Apr 13, 2017 10.96 10.97 10.85 10.85 1,282,693 -0.09(-0.83%)
Apr 12, 2017 10.86 10.97 10.84 10.94 1,074,853 +0.09(+0.84%)
Apr 11, 2017 10.84 10.87 10.77 10.85 1,048,418 +0.01(+0.09%)
Apr 10, 2017 10.80 10.88 10.75 10.84 851,741 +0.10(+0.91%)
Apr 07, 2017 10.75 10.78 10.71 10.74 814,715 +0.02(+0.21%)
Apr 06, 2017 10.73 10.76 10.68 10.72 1,063,368 -0.00(-0.03%)
Apr 05, 2017 10.67 10.78 10.67 10.72 1,651,880 +0.10(+0.98%)
Apr 04, 2017 10.49 10.64 10.43 10.62 1,105,907 +0.08(+0.77%)
Apr 03, 2017 10.53 10.57 10.43 10.54 1,610,984 -0.03(-0.28%)
Mar 31, 2017 10.55 10.60 10.52 10.57 897,809 +0.04(+0.34%)
Mar 30, 2017 10.55 10.58 10.52 10.53 1,117,377 +0.00(+0.00%)
Mar 29, 2017 10.48 10.53 10.43 10.53 1,370,588 +0.04(+0.40%)
Mar 28, 2017 10.50 10.52 10.40 10.49 1,528,222 -0.00(-0.03%)
Mar 27, 2017 10.46 10.55 10.44 10.49 949,204 +0.01(+0.12%)
Mar 24, 2017 10.43 10.52 10.42 10.48 802,492 +0.00(+0.00%)
Mar 23, 2017 10.43 10.54 10.39 10.48 872,121 +0.03(+0.28%)
Mar 22, 2017 10.37 10.46 10.34 10.45 762,903 +0.07(+0.69%)
Mar 21, 2017 10.44 10.48 10.37 10.38 915,251 -0.02(-0.22%)
Mar 20, 2017 10.46 10.51 10.38 10.40 1,376,111 -0.07(-0.62%)
Mar 17, 2017 10.46 10.51 10.42 10.47 1,020,142 +0.05(+0.44%)
Mar 16, 2017 10.46 10.49 10.42 10.42 766,874 -0.02(-0.22%)
Mar 15, 2017 10.28 10.47 10.28 10.44 1,228,246 +0.19(+1.81%)
Mar 14, 2017 10.26 10.30 10.22 10.26 915,171 -0.08(-0.79%)
Mar 13, 2017 10.31 10.34 10.28 10.34 770,550 +0.03(+0.25%)
Mar 10, 2017 10.29 10.32 10.25 10.31 1,005,015 +0.08(+0.76%)
Mar 09, 2017 10.19 10.25 10.18 10.24 881,729 +0.03(+0.32%)
Mar 08, 2017 10.34 10.34 10.19 10.20 1,099,511 -0.11(-1.07%)
Mar 07, 2017 10.37 10.40 10.29 10.31 1,031,543 -0.05(-0.46%)
Mar 06, 2017 10.29 10.37 10.27 10.36 1,056,843 +0.06(+0.62%)
Mar 03, 2017 10.29 10.31 10.26 10.30 1,510,640 -0.01(-0.09%)
Mar 02, 2017 10.35 10.38 10.29 10.31 1,593,554 -0.08(-0.74%)
Mar 01, 2017 10.45 10.46 10.29 10.38 1,125,068 -0.04(-0.40%)
Feb 28, 2017 10.55 10.60 10.42 10.43 1,510,834 -0.20(-1.84%)
Feb 27, 2017 10.63 10.63 10.54 10.62 1,443,841 -0.01(-0.09%)
Feb 24, 2017 10.73 10.74 10.60 10.63 1,184,978 -0.13(-1.25%)
Feb 23, 2017 10.81 10.86 10.75 10.77 1,830,964 -0.02(-0.18%)
Feb 22, 2017 10.68 10.81 10.66 10.79 1,260,410 +0.07(+0.63%)
Feb 21, 2017 10.69 10.72 10.65 10.72 1,282,718 -0.04(-0.33%)
Feb 17, 2017 10.75 10.75 10.75 0 +0.13(+1.21%)
Feb 16, 2017 10.55 10.65 10.51 10.62 1,612,867 +0.07(+0.70%)
Feb 15, 2017 10.57 10.58 10.49 10.55 1,627,269 +0.01(+0.06%)
Feb 14, 2017 10.56 10.58 10.49 10.54 1,135,442 -0.02(-0.18%)
Feb 13, 2017 10.55 10.60 10.51 10.56 1,373,295 +0.01(+0.06%)
Feb 10, 2017 10.58 10.60 10.52 10.56 1,489,611 +0.04(+0.43%)
Feb 09, 2017 10.68 10.70 10.51 10.51 2,414,519 -0.22(-2.09%)
Feb 08, 2017 10.73 10.77 10.70 10.74 2,066,830 +0.02(+0.18%)
Feb 07, 2017 10.70 10.76 10.56 10.72 2,249,219 +0.01(+0.12%)
Feb 06, 2017 10.66 10.72 10.63 10.71 1,140,518 -0.02(-0.18%)
Feb 03, 2017 10.71 10.79 10.61 10.72 1,467,303 +0.08(+0.72%)
Feb 02, 2017 10.67 10.67 10.59 10.65 985,897 +0.02(+0.18%)
Feb 01, 2017 10.64 10.68 10.54 10.63 1,382,368 -0.08(-0.78%)
Jan 31, 2017 10.66 10.73 10.62 10.71 1,215,910 +0.10(+0.94%)
Jan 30, 2017 10.72 10.72 10.56 10.61 1,455,865 -0.10(-0.96%)
Jan 27, 2017 10.80 10.85 10.66 10.71 1,299,276 -0.09(-0.83%)
Jan 26, 2017 10.78 10.86 10.71 10.80 1,043,536 +0.04(+0.33%)
Jan 25, 2017 10.80 10.83 10.74 10.77 1,211,176 +0.01(+0.06%)
Jan 24, 2017 10.62 10.78 10.58 10.76 1,273,798 +0.16(+1.54%)
Jan 23, 2017 10.55 10.62 10.51 10.60 892,026 +0.04(+0.39%)
Jan 20, 2017 10.50 10.61 10.50 10.56 1,050,971 +0.05(+0.52%)
Jan 19, 2017 10.51 10.58 10.48 10.50 1,050,272 -0.01(-0.09%)
Jan 18, 2017 10.71 10.74 10.49 10.51 1,341,879 -0.23(-2.18%)
Jan 17, 2017 10.80 10.86 10.74 10.75 1,104,451 -0.03(-0.30%)
Jan 13, 2017 10.78 10.78 10.78 0 +0.04(+0.33%)
Jan 12, 2017 10.76 10.79 10.71 10.74 691,400 +0.03(+0.27%)
Jan 11, 2017 10.61 10.73 10.53 10.71 1,005,565 +0.08(+0.75%)
Jan 10, 2017 10.65 10.70 10.61 10.63 918,458 -0.01(-0.06%)
Jan 09, 2017 10.64 10.72 10.58 10.64 1,180,747 -0.03(-0.30%)
Jan 06, 2017 10.70 10.73 10.62 10.67 747,102 -0.03(-0.24%)
Jan 05, 2017 10.57 10.73 10.54 10.70 891,817 +0.22(+2.08%)
Jan 04, 2017 10.36 10.52 10.33 10.48 952,507 +0.19(+1.87%)
Jan 03, 2017 10.15 10.32 10.15 10.29 867,902 +0.08(+0.79%)
Dec 30, 2016 10.21 10.21 10.21 0 +0.00(+0.03%)
Dec 29, 2016 10.16 10.22 10.13 10.21 750,868 +0.10(+0.98%)
Dec 28, 2016 10.11 10.15 10.08 10.11 981,120 -0.01(-0.09%)
Dec 27, 2016 10.18 10.19 10.08 10.12 323,537 -0.02(-0.16%)
Dec 23, 2016 10.13 10.13 10.13 0 -0.00(-0.03%)
Dec 22, 2016 10.08 10.15 10.01 10.13 782,220 +0.01(+0.06%)
Dec 21, 2016 10.15 10.16 10.09 10.13 1,135,482 -0.04(-0.38%)
Dec 20, 2016 10.27 10.27 10.12 10.17 1,146,792 -0.05(-0.47%)
Dec 19, 2016 10.23 10.27 10.20 10.21 661,567 -0.03(-0.28%)
Dec 16, 2016 10.23 10.32 10.17 10.24 1,122,949 +0.01(+0.13%)
Dec 15, 2016 10.22 10.28 10.15 10.23 921,379 -0.04(-0.34%)
Dec 14, 2016 10.51 10.52 10.24 10.27 1,185,093 -0.23(-2.17%)
Dec 13, 2016 10.42 10.53 10.41 10.49 1,030,881 +0.09(+0.86%)
Dec 12, 2016 10.36 10.43 10.34 10.40 982,992 +0.08(+0.78%)
Dec 09, 2016 10.29 10.38 10.23 10.32 963,377 +0.03(+0.25%)
Dec 08, 2016 10.18 10.32 10.14 10.30 689,837 +0.10(+1.01%)
Dec 07, 2016 10.09 10.21 10.05 10.20 844,418 +0.15(+1.53%)
Dec 06, 2016 10.02 10.05 9.956 10.04 817,631 +0.01(+0.09%)
Dec 05, 2016 10.04 10.04 9.960 10.03 952,772 +0.03(+0.32%)
Dec 02, 2016 9.862 10.02 9.862 10.00 864,729 +0.14(+1.44%)
Dec 01, 2016 9.915 9.956 9.843 9.859 808,580 +0.00(+0.00%)
Nov 30, 2016 10.03 10.05 9.852 9.859 830,013 -0.10(-1.05%)
Nov 29, 2016 9.909 9.988 9.884 9.963 753,641 +0.03(+0.25%)
Nov 28, 2016 9.969 10.05 9.892 9.938 1,141,931 +0.00(+0.00%)
Nov 25, 2016 9.909 9.958 9.881 9.938 373,565 +0.05(+0.54%)
Nov 23, 2016 9.884 9.884 9.884 0 +0.04(+0.38%)
Nov 22, 2016 9.906 9.906 9.833 9.846 757,442 -0.03(-0.35%)
Nov 21, 2016 9.852 9.900 9.814 9.881 655,214 +0.11(+1.10%)
Nov 18, 2016 9.814 9.814 9.726 9.773 759,492 -0.05(-0.51%)
Nov 17, 2016 9.795 9.890 9.789 9.824 627,990 +0.03(+0.32%)
Nov 16, 2016 9.761 9.811 9.726 9.792 524,346 +0.03(+0.26%)
Nov 15, 2016 9.631 9.780 9.592 9.767 606,658 +0.17(+1.78%)
Nov 14, 2016 9.723 9.739 9.568 9.597 745,607 -0.14(-1.39%)
Nov 11, 2016 9.767 9.799 9.679 9.732 521,641 -0.08(-0.77%)
Nov 10, 2016 9.972 9.972 9.758 9.808 838,782 -0.24(-2.39%)
Nov 09, 2016 10.05 10.10 10.01 10.05 696,608 -0.17(-1.67%)
Nov 08, 2016 10.16 10.23 10.14 10.22 476,617 +0.08(+0.81%)
Nov 07, 2016 10.09 10.14 10.06 10.14 553,392 +0.15(+1.52%)
Nov 04, 2016 10.02 10.03 9.903 9.985 596,471 -0.02(-0.19%)
Nov 03, 2016 10.05 10.06 9.963 10.00 710,939 -0.04(-0.38%)
Nov 02, 2016 10.21 10.21 10.04 10.04 602,265 -0.16(-1.58%)
Nov 01, 2016 10.27 10.27 10.16 10.20 1,273,730 -0.02(-0.22%)
Oct 31, 2016 10.19 10.29 10.17 10.22 535,101 +0.01(+0.09%)
Oct 28, 2016 10.18 10.31 10.16 10.22 509,081 +0.03(+0.31%)
Oct 27, 2016 10.16 10.24 10.15 10.18 562,163 +0.05(+0.47%)
Oct 26, 2016 10.11 10.24 10.11 10.14 654,394 -0.01(-0.06%)
Oct 25, 2016 10.20 10.21 10.13 10.14 386,278 -0.03(-0.31%)
Oct 24, 2016 10.15 10.19 10.13 10.17 261,843 +0.01(+0.12%)
Oct 21, 2016 10.06 10.17 10.04 10.16 416,521 +0.02(+0.19%)
Oct 20, 2016 10.22 10.24 10.10 10.14 536,425 -0.13(-1.23%)
Oct 19, 2016 10.32 10.36 10.25 10.27 345,378 -0.03(-0.24%)
Oct 18, 2016 10.27 10.35 10.22 10.29 482,180 +0.10(+0.96%)
Oct 17, 2016 10.26 10.27 10.16 10.20 289,261 -0.07(-0.65%)
Oct 14, 2016 10.29 10.34 10.26 10.26 546,901 +0.00(+0.03%)
Oct 13, 2016 10.15 10.28 10.08 10.26 380,021 +0.06(+0.59%)
Oct 12, 2016 10.09 10.23 10.07 10.20 431,672 +0.10(+1.00%)
Oct 11, 2016 10.13 10.15 10.04 10.10 567,881 -0.08(-0.78%)
Oct 10, 2016 10.07 10.20 10.07 10.18 417,690 +0.13(+1.26%)
Oct 07, 2016 10.22 10.22 9.956 10.05 1,047,724 -0.20(-1.94%)
Oct 06, 2016 10.21 10.27 10.15 10.25 514,279 +0.00(+0.03%)
Oct 05, 2016 10.33 10.33 10.22 10.25 546,397 -0.06(-0.61%)
Oct 04, 2016 10.40 10.43 10.26 10.31 419,688 -0.12(-1.12%)
Oct 03, 2016 10.42 10.49 10.34 10.43 1,088,462 +0.01(+0.09%)
Sep 30, 2016 10.44 10.50 10.40 10.42 620,869 +0.03(+0.33%)
Sep 29, 2016 10.43 10.49 10.37 10.38 397,843 -0.02(-0.18%)
Sep 28, 2016 10.34 10.42 10.26 10.40 521,372 +0.12(+1.14%)
Sep 27, 2016 10.22 10.34 10.19 10.28 500,192 +0.02(+0.22%)
Sep 26, 2016 10.27 10.33 10.23 10.26 324,249 -0.03(-0.25%)
Sep 23, 2016 10.35 10.36 10.28 10.29 547,826 -0.11(-1.03%)
Sep 22, 2016 10.39 10.42 10.34 10.40 727,038 +0.10(+1.01%)
Sep 21, 2016 10.17 10.31 10.14 10.29 398,547 +0.18(+1.75%)
Sep 20, 2016 10.06 10.18 10.05 10.11 950,650 +0.06(+0.60%)
Sep 19, 2016 10.05 10.13 10.02 10.05 374,294 +0.01(+0.09%)
Sep 16, 2016 10.02 10.07 9.969 10.04 543,730 -0.06(-0.59%)
Sep 15, 2016 9.963 10.13 9.963 10.10 425,634 +0.13(+1.30%)
Sep 14, 2016 9.966 10.06 9.944 9.975 384,694 -0.01(-0.09%)
Sep 13, 2016 10.08 10.08 9.975 9.985 601,580 -0.21(-2.04%)
Sep 12, 2016 10.09 10.24 10.06 10.19 624,788 +0.02(+0.16%)
Sep 09, 2016 10.31 10.32 10.12 10.18 458,874 -0.24(-2.33%)
Sep 08, 2016 10.47 10.50 10.37 10.42 431,555 -0.08(-0.75%)
Sep 07, 2016 10.65 10.67 10.48 10.50 686,161 -0.13(-1.19%)
Sep 06, 2016 10.61 10.63 10.53 10.63 790,457 +0.09(+0.89%)
Sep 02, 2016 10.46 10.53 10.53 10.53 806,304 +0.15(+1.41%)
Sep 01, 2016 10.19 10.41 10.19 10.39 681,213 +0.18(+1.74%)
Aug 31, 2016 10.28 10.28 10.16 10.21 518,671 -0.07(-0.67%)
Aug 30, 2016 10.34 10.37 10.25 10.28 401,042 -0.09(-0.87%)
Aug 29, 2016 10.32 10.40 10.31 10.37 357,455 +0.04(+0.42%)
Aug 26, 2016 10.44 10.53 10.28 10.32 454,192 -0.08(-0.78%)
Aug 25, 2016 10.43 10.45 10.38 10.40 477,572 -0.03(-0.30%)
Aug 24, 2016 10.43 10.46 10.37 10.44 591,627 -0.02(-0.15%)
Aug 23, 2016 10.50 10.50 10.43 10.45 376,050 +0.00(+0.03%)
Aug 22, 2016 10.38 10.48 10.33 10.45 686,469 -0.00(-0.03%)
Aug 19, 2016 10.43 10.47 10.36 10.45 280,122 -0.06(-0.53%)
Aug 18, 2016 10.47 10.52 10.40 10.51 322,964 +0.07(+0.63%)
Aug 17, 2016 10.45 10.45 10.33 10.44 331,731 -0.02(-0.15%)
Aug 16, 2016 10.52 10.52 10.44 10.46 594,716 -0.05(-0.44%)
Aug 15, 2016 10.52 10.54 10.48 10.50 429,117 +0.01(+0.09%)
Aug 12, 2016 10.55 10.56 10.48 10.49 710,749 -0.04(-0.41%)
Aug 11, 2016 10.55 10.61 10.50 10.54 645,429 +0.06(+0.59%)
Aug 10, 2016 10.47 10.53 10.47 10.48 550,695 +0.08(+0.81%)
Aug 09, 2016 10.30 10.44 10.30 10.39 605,492 +0.10(+0.94%)
Aug 08, 2016 10.32 10.33 10.24 10.30 827,523 +0.01(+0.12%)
Aug 05, 2016 10.25 10.34 10.21 10.28 764,457 +0.09(+0.92%)
Aug 04, 2016 10.22 10.28 10.15 10.19 516,070 -0.03(-0.30%)
Aug 03, 2016 10.21 10.24 10.14 10.22 576,910 +0.02(+0.15%)
Aug 02, 2016 10.36 10.38 10.16 10.21 1,503,271 -0.17(-1.62%)
Aug 01, 2016 10.30 10.39 10.26 10.37 545,246 -0.04(-0.42%)
Jul 29, 2016 10.41 10.51 10.35 10.42 712,097 +0.05(+0.48%)
Jul 28, 2016 10.38 10.40 10.32 10.37 312,984 +0.01(+0.06%)
Jul 27, 2016 10.40 10.40 10.27 10.36 442,314 -0.03(-0.27%)
Jul 26, 2016 10.34 10.40 10.26 10.39 546,068 +0.06(+0.60%)
Jul 25, 2016 10.37 10.40 10.30 10.33 439,845 -0.09(-0.84%)
Jul 22, 2016 10.32 10.45 10.31 10.41 376,458 +0.12(+1.12%)
Jul 21, 2016 10.35 10.41 10.29 10.30 429,630 -0.02(-0.24%)
Jul 20, 2016 10.30 10.36 10.28 10.32 453,299 +0.02(+0.15%)
Jul 19, 2016 10.29 10.34 10.27 10.31 557,464 -0.02(-0.24%)
Jul 18, 2016 10.33 10.40 10.28 10.33 435,372 -0.01(-0.12%)
Jul 15, 2016 10.47 10.47 10.31 10.35 537,783 -0.12(-1.19%)
Jul 14, 2016 10.46 10.50 10.37 10.47 891,979 +0.08(+0.78%)
Jul 13, 2016 10.32 10.44 10.26 10.39 543,496 +0.05(+0.51%)
Jul 12, 2016 10.27 10.35 10.26 10.34 434,646 +0.13(+1.25%)
Jul 11, 2016 10.17 10.24 10.07 10.21 859,897 -0.02(-0.24%)
Jul 08, 2016 10.34 10.34 10.21 10.23 627,122 -0.11(-1.02%)
Jul 07, 2016 10.43 10.43 10.30 10.34 692,317 -0.03(-0.27%)
Jul 06, 2016 10.25 10.37 10.18 10.37 1,056,342 +0.10(+1.00%)
Jul 05, 2016 10.11 10.37 10.11 10.26 818,763 +0.09(+0.89%)
Jul 01, 2016 10.06 10.17 10.17 10.17 302,805 +0.15(+1.46%)
Jun 30, 2016 10.07 10.08 10.01 10.03 703,761 -0.04(-0.43%)
Jun 29, 2016 9.959 10.07 9.922 10.07 435,115 +0.15(+1.54%)
Jun 28, 2016 9.828 9.922 9.772 9.919 659,808 +0.14(+1.47%)
Jun 27, 2016 9.754 9.813 9.676 9.775 582,713 -0.03(-0.32%)
Jun 24, 2016 9.760 9.953 9.710 9.807 456,238 -0.30(-2.99%)
Jun 23, 2016 10.13 10.14 10.07 10.11 474,239 +0.09(+0.90%)
Jun 22, 2016 10.11 10.13 10.01 10.02 602,345 -0.07(-0.71%)
Jun 21, 2016 10.16 10.16 10.05 10.09 505,515 -0.03(-0.28%)
Jun 20, 2016 10.11 10.16 10.07 10.12 435,690 +0.11(+1.06%)
Jun 17, 2016 10.01 10.06 9.984 10.01 1,061,961 +0.02(+0.25%)
Jun 16, 2016 9.800 10.02 9.735 9.987 607,278 +0.11(+1.14%)
Jun 15, 2016 9.853 9.953 9.841 9.875 447,474 +0.00(+0.00%)
Jun 14, 2016 9.757 9.906 9.741 9.875 525,433 +0.11(+1.15%)
Jun 13, 2016 9.819 9.856 9.757 9.763 388,824 -0.14(-1.42%)
Jun 10, 2016 9.972 10.01 9.828 9.903 487,006 -0.09(-0.93%)
Jun 09, 2016 10.01 10.06 9.925 9.997 452,233 -0.06(-0.59%)
Jun 08, 2016 10.16 10.21 10.01 10.06 534,039 +0.00(+0.03%)
Jun 07, 2016 9.985 10.08 9.951 10.05 453,539 +0.10(+0.99%)
Jun 06, 2016 9.914 9.964 9.893 9.954 443,081 +0.08(+0.78%)
Jun 03, 2016 9.832 9.908 9.816 9.878 392,740 +0.15(+1.55%)
Jun 02, 2016 9.709 9.721 9.672 9.727 411,545 -0.02(-0.16%)
Jun 01, 2016 9.718 9.770 9.658 9.743 595,065 +0.02(+0.16%)
May 31, 2016 9.786 9.786 9.675 9.727 612,584 -0.06(-0.63%)
May 27, 2016 9.786 9.789 9.789 9.789 479,408 -0.02(-0.25%)
May 26, 2016 9.798 9.859 9.743 9.813 703,837 +0.11(+1.11%)
May 25, 2016 9.638 9.721 9.620 9.706 596,680 +0.10(+1.02%)
May 24, 2016 9.509 9.614 9.482 9.607 723,196 +0.10(+1.00%)
May 23, 2016 9.509 9.558 9.482 9.512 344,835 +0.01(+0.06%)
May 20, 2016 9.500 9.568 9.497 9.506 1,140,630 +0.04(+0.45%)
May 19, 2016 9.494 9.503 9.420 9.463 401,022 -0.12(-1.22%)
May 18, 2016 9.601 9.681 9.531 9.580 603,549 -0.06(-0.57%)
May 17, 2016 9.653 9.703 9.595 9.635 553,618 -0.08(-0.79%)
May 16, 2016 9.644 9.746 9.620 9.712 592,912 +0.10(+1.02%)
May 13, 2016 9.736 9.736 9.589 9.614 417,586 -0.14(-1.42%)
May 12, 2016 9.746 9.798 9.635 9.752 430,757 +0.06(+0.60%)
May 11, 2016 9.598 9.767 9.574 9.693 794,283 +0.10(+0.99%)
May 10, 2016 9.515 9.621 9.506 9.598 594,560 +0.13(+1.33%)
May 09, 2016 9.491 9.515 9.432 9.472 1,094,995 -0.02(-0.19%)
May 06, 2016 9.420 9.528 9.408 9.491 515,468 +0.04(+0.46%)
May 05, 2016 9.509 9.540 9.420 9.448 894,135 -0.02(-0.23%)
May 04, 2016 9.460 9.500 9.408 9.469 864,556 -0.06(-0.61%)
May 03, 2016 9.675 9.706 9.494 9.528 523,317 -0.22(-2.30%)
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.